光頡 (3624)-元富-花蓮券商分點個股進出

台股 » 個股 » 光頡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光頡

(3624)

可現股當沖

股價
46.65
漲跌
▲0.50
漲幅
+1.08%
成交量
138張
產業
上櫃電子零組件類股
349人加入追蹤

立即追蹤
本地時間:13:30(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

光頡 (3624)籌碼相關－元富-花蓮券商分點個股進出

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

元富-花蓮券商分點個股進出
元富-花蓮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
2024/11/15	0	0.00	2	47.20	46.65	-2	576	-0.35%
2024/11/08	0	0.00	2	49.50	49.50	-2	647	-0.31%
2024/10/24	0	0.00	1	49.85	49.85	-1	827	-0.12%
2024/10/23	0	0.00	2	50.30	50.30	-2	828	-0.24%
2024/10/21	0	0.00	1	50.50	50.50	-1	844	-0.12%
2024/10/14	0	0.00	3	50.47	50.60	-3	1,000	-0.30%
2024/09/26	2	54.00	2	55.50	53.80	0	1,063	0.00%
2024/09/25	2	54.10	0	0.00	54.40	2	1,060	0.19%
2024/09/13	0	0.00	2	55.70	55.70	-2	1,294	-0.15%
2024/09/11	1	53.30	0	0.00	52.50	1	1,264	0.08%
2024/09/06	1	54.60	1	54.80	54.80	0	1,282	0.00%
2024/09/04	0	0.00	1	51.30	51.40	-1	1,265	-0.08%
2024/09/03	0	0.00	1	54.70	54.10	-1	1,268	-0.08%
2024/09/02	4	55.08	2	54.70	54.60	2	1,197	0.17%
2024/08/23	1	51.70	0	0.00	51.80	1	1,175	0.09%
2024/08/20	0	0.00	2	53.20	52.50	-2	1,190	-0.17%
2024/08/09	1	48.25	0	0.00	48.25	1	1,139	0.09%
2024/08/05	1	47.45	10	47.40	47.35	-9	1,131	-0.80%
2024/08/01	2	54.60	2	55.20	54.60	0	1,221	0.00%
2024/07/31	0	0.00	1	54.10	54.10	-1	1,224	-0.08%
2024/07/30	1	48.05	1	48.65	49.20	0	1,229	0.00%
2024/07/22	1	50.20	0	0.00	50.30	1	1,225	0.08%
2024/07/17	2	56.90	0	0.00	56.10	2	1,191	0.17%
2024/07/16	1	56.50	4	55.78	57.50	-3	1,158	-0.26%
2024/07/12	3	55.20	0	0.00	54.10	3	1,073	0.28%
2024/07/05	5	56.40	0	0.00	55.70	5	1,027	0.49%
2024/07/03	0	0.00	1	55.00	55.00	-1	1,015	-0.10%
2024/07/02	1	54.30	0	0.00	53.90	1	1,008	0.10%
2024/07/01	0	0.00	1	54.70	54.20	-1	1,003	-0.10%
2024/06/27	1	56.00	0	0.00	55.50	1	996	0.10%
2024/06/26	1	57.80	0	0.00	57.80	1	973	0.10%
2024/06/25	0	0.00	6	57.85	59.20	-6	855	-0.70%
2024/06/17	1	56.20	0	0.00	55.50	1	715	0.14%
2024/06/13	0	0.00	3	55.90	56.20	-3	686	-0.44%
2024/06/11	1	55.00	0	0.00	54.00	1	672	0.15%
2024/06/07	0	0.00	1	54.80	55.00	-1	660	-0.15%
2024/06/05	0	0.00	1	53.30	53.20	-1	632	-0.16%
2024/05/28	0	0.00	9	53.80	53.80	-9	701	-1.28%
2024/05/24	0	0.00	1	51.20	52.00	-1	728	-0.14%
2024/05/22	1	53.50	1	53.20	53.00	0	729	0.00%
2024/05/21	10	53.20	10	52.80	53.00	0	733	0.00%
2024/05/16	0	0.00	1	51.70	52.00	-1	747	-0.13%
2024/05/15	0	0.00	12	51.62	51.50	-12	752	-1.59%
2024/05/13	1	51.70	1	51.70	52.00	0	764	0.00%
2024/05/09	1	53.40	1	53.20	52.70	0	754	0.00%
2024/05/08	2	55.00	7	54.13	54.10	-5	738	-0.68%
2024/05/07	2	51.05	2	52.35	52.90	0	649	0.00%
2024/05/06	2	53.00	14	51.94	52.40	-12	620	-1.93%
2024/04/30	6	48.47	0	0.00	47.80	6	516	1.16%
2024/04/19	1	46.00	0	0.00	46.55	1	558	0.18%
2024/04/18	1	48.60	0	0.00	48.50	1	551	0.18%
2024/04/17	1	48.95	0	0.00	48.70	1	557	0.18%
2024/04/16	1	49.30	0	0.00	49.05	1	559	0.18%
2024/03/26	2	49.30	0	0.00	49.15	2	649	0.31%
2024/03/20	5	49.90	0	0.00	49.80	5	876	0.57%
2024/03/15	2	49.65	1	49.65	49.60	1	1,186	0.08%
2024/03/13	10	51.40	1	50.50	50.40	9	1,182	0.76%
2024/03/11	1	51.80	0	0.00	51.50	1	1,179	0.08%
2024/03/08	0	0.00	15	52.52	52.10	-15	1,187	-1.26%
2024/03/06	1	54.20	0	0.00	55.10	1	1,190	0.08%
2024/02/29	0	0.00	2	56.60	56.20	-2	1,295	-0.15%
2024/02/21	0	0.00	3	55.40	55.00	-3	1,280	-0.23%
2024/02/20	0	0.00	1	54.30	54.50	-1	1,265	-0.08%
2024/02/15	0	0.00	1	53.90	54.10	-1	1,252	-0.08%
2024/01/29	1	52.00	0	0.00	52.40	1	1,244	0.08%
2024/01/19	2	51.90	1	52.10	52.10	1	1,247	0.08%
2024/01/17	3	53.57	0	0.00	52.00	3	1,235	0.24%
2024/01/11	0	0.00	5	51.70	51.60	-5	1,213	-0.41%
2024/01/10	2	52.10	1	52.10	51.90	1	1,213	0.08%
2024/01/09	1	52.50	0	0.00	52.50	1	1,212	0.08%
2024/01/08	1	54.20	0	0.00	53.80	1	1,207	0.08%
2024/01/05	1	54.20	0	0.00	54.20	1	1,208	0.08%
2024/01/02	0	0.00	1	56.00	55.30	-1	1,225	-0.08%
2023/12/29	2	55.90	2	56.20	55.90	0	1,220	0.00%
2023/12/27	1	57.80	0	0.00	57.80	1	1,197	0.08%
2023/12/26	1	57.70	10	58.25	57.70	-9	1,195	-0.75%
2023/12/25	2	57.70	0	0.00	57.40	2	1,190	0.17%
2023/12/22	0	0.00	1	58.40	58.50	-1	1,185	-0.08%
2023/12/20	3	58.10	5	58.22	58.00	-2	1,157	-0.17%
2023/12/19	7	61.27	5	60.00	59.40	2	1,131	0.18%
2023/12/18	2	59.15	0	0.00	59.00	2	1,032	0.19%
2023/12/15	1	59.00	1	59.40	59.10	0	1,021	0.00%
2023/12/14	2	58.30	5	60.78	61.10	-3	980	-0.31%
2023/12/13	4	57.38	3	57.93	57.00	1	742	0.13%
2023/12/11	2	54.55	0	0.00	54.20	2	716	0.28%
2023/12/06	0	0.00	1	55.50	55.00	-1	882	-0.11%
2023/12/05	1	55.60	0	0.00	55.60	1	915	0.11%
2023/12/01	0	0.00	1	57.20	56.60	-1	1,041	-0.10%
2023/11/30	0	0.00	3	57.50	57.70	-3	1,036	-0.29%
2023/11/29	0	0.00	2	55.90	55.70	-2	950	-0.21%
2023/11/28	0	0.00	2	52.90	52.90	-2	944	-0.21%
2023/11/24	1	54.50	0	0.00	53.30	1	942	0.11%
2023/11/22	1	51.70	10	52.41	52.30	-9	914	-0.98%
2023/11/21	0	0.00	1	51.80	51.70	-1	912	-0.11%
2023/11/16	3	50.67	0	0.00	50.40	3	936	0.32%
2023/11/08	5	51.86	0	0.00	51.10	5	1,004	0.50%
2023/11/03	0	0.00	2	50.30	50.30	-2	1,018	-0.20%
2023/11/02	0	0.00	2	50.30	50.20	-2	1,020	-0.20%
2023/11/01	1	50.60	4	49.65	49.65	-3	1,021	-0.29%
2023/10/26	0	0.00	2	49.80	49.60	-2	1,035	-0.19%
2023/10/25	2	50.55	0	0.00	50.40	2	1,044	0.19%
2023/10/20	1	49.30	1	49.70	49.35	0	1,073	0.00%
2023/10/17	4	49.81	0	0.00	49.05	4	1,103	0.36%
2023/10/16	1	50.00	0	0.00	49.75	1	1,115	0.09%
2023/10/13	0	0.00	1	50.60	50.50	-1	1,147	-0.09%
2023/10/12	2	50.00	0	0.00	51.20	2	1,172	0.17%
2023/10/11	4	51.13	0	0.00	50.00	4	1,203	0.33%
2023/09/21	1	53.30	0	0.00	53.30	1	1,440	0.07%
2023/09/19	1	56.30	0	0.00	55.40	1	1,431	0.07%
2023/09/18	2	57.20	0	0.00	56.90	2	1,426	0.14%
2023/09/15	1	57.70	0	0.00	57.70	1	1,428	0.07%
2023/09/14	0	0.00	1	57.80	57.20	-1	1,434	-0.07%
2023/09/13	0	0.00	6	58.00	57.70	-6	1,429	-0.42%
2023/09/12	1	57.00	1	57.60	58.60	0	1,408	0.00%
2023/09/11	2	55.55	1	55.00	55.00	1	1,340	0.07%
2023/09/08	1	56.30	1	56.90	57.00	0	1,322	0.00%
2023/09/07	3	57.00	5.2	56.95	57.40	-2.2	1,308	-0.17%
2023/09/06	1	55.60	2	55.40	55.40	-1	1,247	-0.08%
2023/08/31	1	52.60	1	52.60	52.70	0	1,328	0.00%
2023/08/29	0	0.00	1	51.70	51.70	-1	1,415	-0.07%
2023/08/23	1	53.20	1	53.70	53.10	0	1,529	0.00%
2023/08/22	1	52.50	2	53.45	52.50	-1	1,536	-0.07%
2023/08/18	2	53.00	0	0.00	52.20	2	1,541	0.13%
2023/08/17	0	0.00	4	53.00	52.80	-4	1,535	-0.26%
2023/08/15	1	48.90	0	0.00	49.00	1	1,560	0.06%
2023/08/10	6	49.23	0	0.00	48.50	6	1,632	0.37%
2023/08/09	2	50.20	1	49.20	49.55	1	1,644	0.06%
2023/08/01	1	51.80	1	53.20	52.00	0	1,907	0.00%
2023/07/27	1	51.90	0	0.00	52.40	1	2,013	0.05%
2023/07/24	8	51.18	0	0.00	51.20	8	2,325	0.34%
2023/07/18	0	0.00	1	53.60	52.80	-1	2,711	-0.04%
2023/07/13	1	59.10	2	59.10	59.10	-1	3,027	-0.03%
2023/07/11	3	57.83	2	58.00	58.00	1	3,230	0.03%
2023/07/10	5	57.94	0	0.00	57.80	5	3,342	0.15%
2023/07/07	2	58.00	0	0.00	58.50	2	3,565	0.06%
2023/07/06	3	59.20	0	0.00	59.00	3	3,611	0.08%
2023/07/05	0	0.00	2	60.30	60.20	-2	3,734	-0.05%
2023/07/04	3	60.20	0	0.00	60.50	3	3,742	0.08%
2023/07/03	3	61.10	1	61.00	60.90	2	3,751	0.05%
2023/06/30	4	61.25	2	61.50	61.50	2	3,766	0.05%
2023/06/29	0	0.00	2	63.00	63.10	-2	3,831	-0.05%
2023/06/28	1	61.00	0	0.00	61.10	1	4,017	0.02%
2023/06/27	0	0.00	1	60.80	60.80	-1	4,632	-0.02%
2023/06/26	2	61.05	7	61.20	60.80	-5	4,762	-0.10%
2023/06/21	15	62.77	0	0.00	62.70	15	4,775	0.31%
2023/06/20	1	62.20	0	0.00	62.60	1	4,825	0.02%
2023/06/19	3	63.20	1	64.00	63.80	2	4,918	0.04%
2023/06/15	3	63.20	5	63.48	64.30	-2	5,191	-0.04%
2023/06/14	3	64.57	1	64.10	64.30	2	5,480	0.04%
2023/06/13	0	0.00	2	64.80	64.80	-2	5,680	-0.04%
2023/06/12	3	65.93	2	64.80	65.40	1	5,892	0.02%
2023/06/07	15	71.16	18	69.72	69.70	-3	6,559	-0.05%
2023/06/06	22	70.79	3	71.03	70.80	19	6,921	0.27%
2023/06/05	1	68.70	7	68.56	70.20	-6	7,049	-0.09%
2023/06/02	8	67.68	4	67.28	67.10	4	7,090	0.06%
2023/06/01	3	65.80	7	66.39	66.60	-4	7,117	-0.06%
2023/05/31	3	65.80	3	65.60	65.60	0	7,124	0.00%
2023/05/30	2	65.70	2	66.90	65.00	0	7,135	0.00%
2023/05/29	1	63.30	0	0.00	64.20	1	7,105	0.01%
2023/05/23	1	63.80	1	63.60	63.60	0	7,419	0.00%
2023/05/22	1	63.40	1	63.80	63.80	0	7,454	0.00%
2023/05/19	6	64.18	0	0.00	62.70	6	7,496	0.08%
2023/05/16	1	64.60	4	64.83	65.20	-3	7,826	-0.04%
2023/05/12	0	0.00	2	62.50	63.40	-2	8,194	-0.02%
2023/05/11	4	62.60	4	63.30	62.70	0	8,339	0.00%
2023/05/10	3	64.20	8	64.20	64.40	-5	8,394	-0.06%
2023/05/09	5	65.10	3	65.00	63.00	2	8,433	0.02%
2023/05/08	5	70.66	3	69.70	69.70	2	8,348	0.02%
2023/05/05	3	71.23	5	71.74	71.10	-2	8,388	-0.02%
2023/05/04	1	71.00	0	0.00	71.10	1	8,500	0.01%
2023/05/03	3	73.17	0	0.00	72.40	3	8,663	0.03%
2023/05/02	1	73.50	1	74.60	74.70	0	8,758	0.00%
2023/04/28	8	76.59	4	75.90	74.50	4	8,842	0.05%
2023/04/27	10	75.76	12	75.64	75.80	-2	8,763	-0.02%
2023/04/26	17	75.07	16	74.16	73.80	1	8,640	0.01%
2023/04/25	5	75.00	3	72.33	71.70	2	8,534	0.02%
2023/04/24	0	0.00	3	72.07	73.90	-3	8,497	-0.04%
2023/04/21	4	69.95	2	70.30	69.00	2	8,443	0.02%
2023/04/20	4	73.90	0	74.26	72.10	4	8,397	0.05%
2023/04/19	10	76.62	3	77.47	76.10	7	8,370	0.08%
2023/04/18	11	78.32	29	76.18	76.00	-18	8,282	-0.22%
2023/04/17	4	75.55	11	75.55	76.60	-7	8,042	-0.09%
2023/04/14	5	74.04	23	74.53	74.50	-18	7,912	-0.23%
2023/04/13	8	73.08	2.1	72.61	71.80	5.9	7,787	0.08%
2023/04/12	50	74.48	19	74.21	75.10	31	7,664	0.40%
2023/04/11	2	70.40	1	70.00	71.30	1	7,423	0.01%
2023/04/10	3	71.93	4	71.70	71.00	-1	7,362	-0.01%
2023/04/06	3	70.07	1	71.20	70.90	2	7,184	0.03%
2023/03/31	3	69.53	1	69.90	69.80	2	7,148	0.03%
2023/03/30	0	0.00	1	71.70	69.60	-1	7,108	-0.01%
2023/03/29	17	69.96	24	70.51	70.30	-7	7,015	-0.10%
2023/03/28	28.1	71.00	18	71.57	69.10	10.1	6,829	0.15%
2023/03/27	2	69.10	7	69.36	69.90	-5	6,219	-0.08%
2023/03/24	3	66.83	1	66.80	66.40	2	6,097	0.03%
2023/03/23	4	67.05	1	67.10	66.80	3	6,065	0.05%
2023/03/22	1	66.60	4	67.45	67.70	-3	6,008	-0.05%
2023/03/21	17	69.89	1	66.70	67.00	16	5,893	0.27%
2023/03/20	3	70.20	3.1	70.30	69.70	-0.1	5,706	0.00%
2023/03/17	17.1	69.77	19.5	69.76	71.00	-2.4	5,602	-0.04%
2023/03/16	5	67.94	21	67.67	67.40	-16	5,293	-0.30%
2023/03/15	20	67.05	5	67.84	67.00	15	5,114	0.29%
2023/03/14	4	64.40	7	64.83	63.90	-3	4,909	-0.06%
2023/03/13	8	68.13	7.5	66.52	66.40	0.5	4,796	0.01%
2023/03/10	13	71.35	6.1	70.20	69.20	6.9	4,582	0.15%
2023/03/09	7	70.44	15.5	71.44	72.80	-8.5	4,249	-0.20%
2023/03/08	13	61.79	13	64.85	66.20	0	3,884	0.00%
2023/03/07	12	59.62	2	59.90	60.20	10	3,677	0.27%
2023/03/06	3	58.13	2	58.50	58.60	1	3,595	0.03%
2023/03/01	1	57.09	0	0.00	56.20	1	3,528	0.03%
2023/02/24	0	0.00	4	58.80	57.70	-4	3,549	-0.11%
2023/02/23	1	58.60	0	0.00	58.60	1	3,539	0.03%
2023/02/22	1	55.90	0	0.00	56.30	1	3,461	0.03%
2023/02/21	3	57.23	1	56.60	56.10	2	3,434	0.06%
2023/02/20	1	57.50	1	57.60	57.50	0	3,338	0.00%
2023/02/16	2	58.15	0	0.00	57.80	2	3,272	0.06%
2023/02/15	0	57.70	0	0.00	58.20	0	3,113	0.00%
2023/02/14	0	0.00	4	57.85	57.20	-4	3,000	-0.13%
2023/02/13	1	56.30	0	0.00	56.20	1	2,909	0.03%
2023/02/10	11	56.71	8	57.00	57.60	3	2,813	0.11%
2023/02/09	3	54.70	24	55.31	55.60	-21	2,525	-0.83%
2023/02/08	0	0.00	6	54.23	54.10	-6	2,364	-0.25%
2023/02/07	1	53.70	1	53.30	53.40	0	2,265	0.00%
2023/02/06	10	52.00	0	0.00	52.10	10	2,211	0.45%
2023/02/02	1	54.00	0	0.00	53.10	1	2,109	0.05%
2023/02/01	2	52.70	8	52.58	52.80	-6	1,952	-0.31%
2023/01/31	5	49.64	39	49.58	50.00	-34	1,757	-1.93%
2023/01/30	8	48.49	2.3	48.32	49.15	5.7	1,625	0.35%
2023/01/17	2	44.85	2	44.60	44.70	0	1,503	0.00%
2023/01/16	1	44.00	2	44.00	43.85	-1	1,450	-0.07%
2023/01/13	2	43.85	4	43.46	43.30	-2	1,420	-0.14%
2023/01/12	6	43.65	9	43.25	42.75	-3	1,368	-0.22%
2023/01/10	4	42.10	0	0.00	41.85	4	1,287	0.31%
2023/01/09	5	41.60	5	41.83	42.45	0	1,282	0.00%
2023/01/03	0	0.00	2	39.55	39.60	-2	1,290	-0.15%
2022/12/30	3	39.28	0	0.00	38.80	3	1,300	0.23%
2022/12/23	1	40.50	1	40.30	40.35	0	1,378	0.00%
2022/12/16	0	0.00	1	42.10	41.70	-1	1,482	-0.07%
2022/12/15	0	0.00	2	43.38	43.10	-2	1,479	-0.14%
2022/12/14	2	43.15	0	0.00	43.05	2	1,484	0.13%
2022/12/13	2	43.15	1	42.40	42.40	1	1,499	0.07%
2022/12/09	1	43.15	0	0.00	43.00	1	1,530	0.07%
2022/12/08	0	0.00	3	43.75	43.60	-3	1,532	-0.20%
2022/12/06	1	47.60	0	0.00	45.95	1	1,527	0.07%
2022/12/05	2	47.70	0	0.00	47.30	2	1,515	0.13%
2022/12/02	11	47.10	1	46.70	47.40	10	1,516	0.66%
2022/12/01	6	46.73	1	46.80	46.75	5	1,504	0.33%
2022/11/30	17	45.82	3	45.17	46.10	14	1,567	0.89%
2022/11/28	0	0.00	1	44.35	44.05	-1	1,573	-0.06%
2022/11/25	1	43.90	0	0.00	43.65	1	1,616	0.06%
2022/11/22	3	44.63	0	0.00	44.65	3	1,678	0.18%
2022/11/21	0	0.00	1	47.45	46.55	-1	1,798	-0.06%
2022/11/17	1	44.95	1	45.75	45.00	0	1,788	0.00%
2022/11/15	0	0.00	3	45.05	44.30	-3	1,834	-0.16%
2022/11/11	3	43.65	0	0.00	42.50	3	1,961	0.15%
2022/11/09	0	0.00	3	43.10	43.40	-3	2,201	-0.14%
2022/11/08	0	0.00	1	43.30	42.30	-1	2,254	-0.04%
2022/11/07	2	42.55	0	0.00	42.65	2	2,284	0.09%
2022/11/02	0	0.00	3	41.50	42.25	-3	2,363	-0.13%
2022/11/01	3	40.60	0	0.00	40.75	3	2,360	0.13%
2022/10/31	0	0.00	2	39.90	39.95	-2	2,372	-0.08%
2022/10/27	0	0.00	1	39.05	39.25	-1	2,410	-0.04%
2022/10/20	1	40.00	0	0.00	39.75	1	2,523	0.04%
2022/10/19	1	40.65	0	0.00	40.30	1	2,568	0.04%
2022/10/18	0	0.00	1	41.20	41.20	-1	2,628	-0.04%
2022/10/17	1	39.40	0	0.00	40.80	1	2,681	0.04%
2022/10/14	1	38.80	2	38.65	39.60	-1	2,790	-0.04%
2022/10/13	2	37.35	0	0.00	36.80	2	2,811	0.07%
2022/10/07	0	0.00	1	43.15	42.35	-1	2,948	-0.03%
2022/10/06	1	42.50	0	0.00	43.20	1	2,970	0.03%
2022/10/05	1	43.80	0	0.00	43.10	1	2,986	0.03%
2022/10/04	0	0.00	2	43.00	42.95	-2	3,007	-0.07%
2022/10/03	2	41.50	2	42.15	41.50	0	3,015	0.00%
2022/09/28	2	41.10	0	0.00	39.90	2	3,139	0.06%
2022/09/27	0	0.00	2	41.60	42.60	-2	3,169	-0.06%
2022/09/23	2	44.45	0	0.00	44.35	2	3,286	0.06%
2022/09/22	0	0.00	1	44.05	45.15	-1	3,357	-0.03%
2022/09/21	0	0.00	6	45.84	45.25	-6	3,412	-0.18%
2022/09/20	1	46.90	2	46.80	46.75	-1	3,524	-0.03%
2022/09/19	6	45.33	7	45.41	45.50	-1	3,612	-0.03%
2022/09/15	3	47.22	1	48.15	47.15	2	3,728	0.05%
2022/09/13	1	47.90	0	0.00	47.85	1	3,844	0.03%
2022/09/12	3	48.33	0	0.00	48.35	3	3,935	0.08%
2022/09/07	1	46.80	3	47.02	46.90	-2	4,272	-0.05%
2022/09/06	4	49.28	3	50.77	46.85	1	4,306	0.02%
2022/09/05	3	52.63	26	51.61	51.60	-23	4,251	-0.54%
2022/09/02	2	53.90	1	53.90	53.60	1	4,266	0.02%
2022/09/01	4	54.50	4	53.35	53.10	0	4,373	0.00%
2022/08/31	6	55.25	6	55.20	55.20	0	4,359	0.00%
2022/08/30	7	55.54	0	0.00	55.50	7	4,401	0.16%
2022/08/29	14	55.09	3	55.00	55.00	11	4,461	0.25%
2022/08/26	12	57.48	46	58.40	57.50	-34	4,469	-0.76%
2022/08/25	38	55.66	1	55.50	55.00	37	4,372	0.85%
2022/08/24	2	55.45	0	0.00	54.60	2	4,383	0.05%
2022/08/23	0	0.00	3	54.93	55.80	-3	4,544	-0.07%
2022/08/22	1	55.30	0	0.00	54.80	1	4,618	0.02%
2022/08/19	5	55.94	28	55.67	55.80	-23	4,774	-0.48%
2022/08/18	24	54.95	5	54.78	55.50	19	5,105	0.37%
2022/08/17	6	53.68	5	54.16	54.20	1	5,061	0.02%
2022/08/16	7	52.16	0	0.00	51.40	7	4,960	0.14%
2022/08/15	1	53.60	2	53.95	53.90	-1	4,941	-0.02%
2022/08/12	0	0.00	1	52.10	52.00	-1	4,902	-0.02%
2022/08/11	3	52.23	0	0.00	51.10	3	4,885	0.06%
2022/08/10	2	52.70	0	0.00	52.30	2	4,958	0.04%
2022/08/05	0	0.00	1	54.80	54.90	-1	5,048	-0.02%
2022/08/03	1	54.50	1	54.00	53.50	0	5,265	0.00%
2022/08/02	2	55.35	0	0.00	55.20	2	5,340	0.04%
2022/08/01	1	57.90	0	0.00	57.60	1	5,370	0.02%
2022/07/29	0	0.00	1	58.90	58.50	-1	5,410	-0.02%
2022/07/26	1	58.20	4	58.70	57.80	-3	5,793	-0.05%
2022/07/22	2	60.90	2	61.60	61.50	0	5,798	0.00%
2022/07/21	2	61.00	2	60.65	61.30	0	5,806	0.00%
2022/07/15	2	59.20	0	0.00	58.30	2	5,914	0.03%
2022/07/14	1	56.90	0	0.00	57.00	1	5,907	0.02%
2022/07/13	0	0.00	1	56.30	55.80	-1	6,012	-0.02%
2022/07/12	0	0.00	2	54.50	54.00	-2	6,121	-0.03%
2022/07/08	2	57.10	2	58.90	57.30	0	6,489	0.00%
2022/07/07	0	0.00	1	56.30	56.90	-1	6,970	-0.01%
2022/07/06	0	0.00	2	55.75	54.00	-2	7,251	-0.03%
2022/07/05	4	56.03	1	55.40	57.00	3	7,385	0.04%
2022/07/01	1	57.40	7	56.94	54.00	-6	7,532	-0.08%
2022/06/30	4	60.65	0	0.00	59.60	4	7,534	0.05%
2022/06/29	5	62.74	7	61.70	62.80	-2	7,691	-0.03%
2022/06/28	4	64.75	7	64.87	63.80	-3	7,879	-0.04%
2022/06/27	3	64.07	1	66.40	68.40	2	8,507	0.02%
2022/06/24	1	64.00	3	62.23	62.30	-2	9,132	-0.02%
2022/06/23	1	62.30	1	61.70	61.40	0	9,238	0.00%
2022/06/21	10	66.00	0	0.00	66.00	10	9,518	0.11%
2022/06/20	2	67.60	2	65.95	63.80	0	10,026	0.00%
2022/06/17	4	68.70	1	70.10	69.00	3	10,076	0.03%
2022/06/16	9	81.24	3	77.40	75.30	6	10,302	0.06%
2022/06/15	4	85.43	0	0.00	83.60	4	10,585	0.04%
2022/06/14	4	86.95	0	85.30	86.40	4	10,654	0.04%
2022/06/13	1.5	86.67	0	0.00	87.30	1.5	10,640	0.01%
2022/06/10	3	84.00	4	87.23	88.40	-1	10,621	-0.01%
2022/06/08	0	0.00	7	88.81	86.50	-7	10,513	-0.07%
2022/06/07	1	88.80	1	87.90	88.00	0	10,492	0.00%
2022/06/06	5	87.42	1	87.60	87.50	4	10,465	0.04%
2022/06/02	0	0.00	5	87.12	87.20	-5	10,509	-0.05%
2022/06/01	3	86.47	0	0.00	85.90	3	10,509	0.03%
2022/05/31	9	88.33	3	87.80	86.70	6	10,516	0.06%
2022/05/30	0	87.90	1	86.30	86.00	-1	10,342	-0.01%
2022/05/27	4	85.48	3	84.60	85.00	1	10,246	0.01%
2022/05/26	6.5	84.76	6	84.23	85.00	0.5	10,086	0.01%
2022/05/24	1	82.80	0	0.00	78.70	1	9,736	0.01%
2022/05/23	0	0.00	1	81.00	81.20	-1	9,704	-0.01%
2022/05/20	2	79.75	1	79.60	78.60	1	9,734	0.01%
2022/05/19	0	0.00	5	78.26	79.70	-5	9,745	-0.05%
2022/05/18	4	80.10	2	80.78	80.10	2	9,797	0.02%
2022/05/17	0	0.00	1	79.10	79.50	-1	9,892	-0.01%
2022/05/16	0	78.70	0	0.00	77.00	0	9,973	0.00%
2022/05/13	1	76.30	0	0.00	76.40	1	10,041	0.01%
2022/05/12	5	76.34	14	78.04	74.10	-9	10,121	-0.09%
2022/05/11	18	78.53	11	79.51	77.50	7	10,284	0.07%
2022/05/10	9	78.19	12	78.38	78.70	-3	10,708	-0.03%
2022/05/09	2	75.40	6	76.47	76.10	-4	10,779	-0.04%
2022/05/06	1	77.30	15	77.63	78.50	-14	10,974	-0.13%
2022/05/05	6	78.02	0	0.00	78.50	6	10,985	0.05%
2022/05/04	32	76.48	17	76.72	76.40	15	10,980	0.14%
2022/04/29	0	0.00	2	71.90	70.00	-2	11,069	-0.02%
2022/04/28	6	70.30	0	0.00	69.60	6	11,265	0.05%
2022/04/27	1	70.90	1	71.60	70.80	0	11,423	0.00%
2022/04/25	1	74.40	0	0.00	73.50	1	12,604	0.01%
2022/04/22	1	80.90	1	79.50	79.00	0	12,807	0.00%
2022/04/21	1	85.20	0	0.00	83.70	1	13,150	0.01%
2022/04/20	0	0.00	1	88.80	87.30	-1	13,341	-0.01%
2022/04/19	2	87.90	0	0.00	87.60	2	13,553	0.01%
2022/04/18	3	86.27	0	0.00	85.00	3	13,948	0.02%
2022/04/15	1	90.30	12	90.58	88.00	-11	14,342	-0.08%
2022/04/14	19	92.88	112	92.61	92.50	-93	14,521	-0.64%	大賣/
2022/04/13	115	92.11	11	93.60	95.40	104	14,732	0.71%	大買/鉅額交易
2022/04/12	53	89.40	74.2	91.04	89.40	-21.2	14,909	-0.14%
2022/04/11	1	88.90	7	87.59	86.90	-6	15,048	-0.04%
2022/04/08	5	86.68	5	88.16	88.40	0	15,483	0.00%
2022/04/07	0	0.00	25	88.17	84.60	-25	16,221	-0.15%
2022/04/06	42	87.96	10	88.56	88.00	32	17,036	0.19%
2022/04/01	6	88.08	0	0.00	87.20	6	17,681	0.03%
2022/03/31	3	92.60	21	92.36	92.00	-18	17,821	-0.10%
2022/03/30	43	94.71	26.1	97.91	92.00	17	18,110	0.09%
2022/03/29	12	91.88	21	94.25	97.60	-9	17,723	-0.05%
2022/03/28	10	85.03	6	85.60	88.80	4	17,195	0.02%
2022/03/25	16	85.71	19	89.46	84.90	-3	17,271	-0.02%
2022/03/24	27	88.44	9	89.14	88.00	18	17,274	0.10%
2022/03/23	10.1	89.01	12.1	88.80	89.00	-2	17,165	-0.01%
2022/03/22	4	85.43	7	86.16	86.00	-3	17,214	-0.02%
2022/03/21	3	85.00	172	85.31	85.40	-169	17,232	-0.98%	大賣/鉅額交易
2022/03/18	176	82.83	24	83.85	84.00	152	17,008	0.89%	大買/鉅額交易
2022/03/17	2	78.30	8	77.61	79.20	-6	16,697	-0.04%
2022/03/16	0	0.00	2	71.80	72.00	-2	16,836	-0.01%
2022/03/15	3	70.70	2	70.30	69.30	1	17,328	0.01%
2022/03/14	1	73.70	2	73.00	73.90	-1	17,745	-0.01%
2022/03/11	1	71.70	2	72.05	72.00	-1	17,916	-0.01%
2022/03/10	3	73.10	1	73.10	73.20	2	18,035	0.01%
2022/03/09	3	69.10	9	70.23	71.10	-6	18,056	-0.03%
2022/03/08	9.1	69.43	10	73.35	67.70	-0.9	18,103	0.00%
2022/03/07	11	75.60	1	77.10	74.20	10	18,246	0.05%
2022/03/04	3	79.30	2	79.65	79.90	1	18,310	0.01%
2022/03/03	0	0.00	1	79.60	78.20	-1	18,327	-0.01%
2022/03/02	2	77.60	0	0.00	78.50	2	18,349	0.01%
2022/03/01	0	0.00	1	78.00	78.80	-1	18,376	-0.01%
2022/02/25	0	0.00	1	77.00	76.70	-1	18,449	-0.01%
2022/02/24	1.3	77.53	3.1	78.57	76.20	-1.8	18,722	-0.01%
2022/02/23	1	79.10	2	79.35	80.70	-1	18,972	-0.01%
2022/02/22	0.1	78.20	4	77.70	77.70	-3.9	19,004	-0.02%
2022/02/21	1	81.00	1	81.40	80.50	0	18,928	0.00%
2022/02/18	1.1	81.98	1	82.70	82.30	0.1	18,892	0.00%
2022/02/17	7	83.77	3	82.80	82.50	4	18,818	0.02%
2022/02/16	4	81.38	2	81.80	81.20	2	18,614	0.01%
2022/02/15	10	81.30	2	80.35	78.00	8	18,492	0.04%
2022/02/14	2	82.05	30	83.15	80.20	-28	18,393	-0.15%
2022/02/11	47	86.43	5	86.74	86.20	42	18,285	0.23%
2022/02/10	317	87.89	350	86.86	90.00	-33	18,045	-0.18%	大買/大賣/
2022/02/09	38	82.31	35	83.00	83.00	3	17,455	0.02%
2022/02/08	15	82.04	12	81.36	82.20	3	17,285	0.02%
2022/01/26	23	75.00	25	75.27	74.50	-2	16,965	-0.01%
2022/01/24	12	77.97	10	78.55	80.00	2	16,642	0.01%
2022/01/21	7	81.59	7	83.16	78.90	0	16,466	0.00%
2022/01/20	12	85.76	12	86.13	84.80	0	16,268	0.00%
2022/01/19	18	84.02	21	84.92	85.80	-3	16,060	-0.02%
2022/01/18	548.1	87.04	561.1	87.88	84.10	-13	15,608	-0.08%	大買/大賣/
2022/01/17	16	83.98	12	84.35	84.90	4	14,751	0.03%
2022/01/14	9	84.67	7	83.36	84.80	2	14,468	0.01%
2022/01/13	18	79.51	2	80.45	83.30	16	14,031	0.11%
2022/01/12	23	83.32	27	82.30	81.50	-4	13,718	-0.03%
2022/01/11	224.2	84.80	225	85.77	85.40	-0.8	13,403	-0.01%	大買/大賣/
2022/01/10	36	85.53	35	86.77	87.70	1	12,873	0.01%
2022/01/07	22.1	82.38	2	83.05	79.80	20.1	12,345	0.16%
2022/01/06	9.2	84.86	17.1	85.04	85.10	-7.9	12,029	-0.07%
2022/01/05	61.3	84.33	54	84.92	87.90	7.3	11,519	0.06%
2022/01/04	24.1	82.99	29	82.93	80.50	-4.9	10,781	-0.05%
2022/01/03	349	83.61	333	83.00	84.00	16	10,315	0.16%	大買/大賣/
2021/12/30	519	82.59	519	79.52	82.00	0	9,703	0.00%	大買/大賣/
2021/12/29	26.2	77.10	61	75.09	78.10	-34.8	8,797	-0.40%
2021/12/28	188	71.59	154	73.94	71.70	34	7,868	0.43%	大買/大賣/
2021/12/27	2	72.02	3.1	72.68	73.30	-1	7,134	-0.01%
2021/12/24	12.1	64.40	29	63.93	66.70	-17	6,771	-0.25%
2021/12/23	25.1	62.35	8	61.11	62.00	17.1	6,230	0.27%
2021/12/22	0	0.00	2	60.45	59.80	-2	5,879	-0.03%
2021/12/21	1	61.42	1.1	59.48	61.20	0	5,681	0.00%
2021/12/20	0.1	60.00	0	0.00	59.00	0.1	5,422	0.00%
2021/12/16	12	59.59	10	60.40	60.00	2	5,086	0.04%
2021/12/15	4	57.08	12	57.72	58.90	-8	4,481	-0.18%
2021/12/14	4	55.85	0.1	54.90	53.60	4	4,305	0.09%
2021/12/13	5	58.38	2	59.70	58.10	3	4,149	0.07%
2021/12/10	5.1	59.50	4	59.43	59.10	1.1	3,953	0.03%
2021/12/09	51	58.99	42	58.76	58.50	9	3,689	0.24%
2021/12/08	2	55.55	9	55.30	56.30	-7	3,166	-0.22%
2021/12/07	0	0.00	3	53.77	52.90	-3	2,722	-0.11%
2021/12/06	2	51.80	3	51.53	51.00	-1	2,528	-0.04%
2021/12/03	1	51.60	1	50.90	50.20	0	2,399	0.00%
2021/12/02	5	51.52	5	50.10	50.10	0	2,355	0.00%
2021/12/01	7	50.54	6	51.47	52.40	1	2,266	0.04%
2021/11/30	1	49.80	2	50.53	51.60	-1	2,024	-0.05%
2021/11/29	3	47.75	2	47.30	46.95	1	1,916	0.05%
2021/11/26	1	47.10	1	45.05	45.05	0	1,838	0.00%
2021/11/25	7	49.49	10	48.64	48.30	-3	1,789	-0.17%
2021/11/24	4	49.55	4	50.00	50.00	0	1,737	0.00%
2021/11/23	19	51.64	14	49.38	48.40	5	1,643	0.30%
2021/11/22	7	48.99	4	49.68	51.00	3	1,332	0.23%
2021/11/19	0	0.00	1	46.40	46.40	-1	1,032	-0.10%
2021/11/18	1	43.00	2	42.63	42.20	-1	958	-0.10%
2021/11/16	0	0.00	3	42.15	41.75	-3	954	-0.31%
2021/11/08	0	0.00	3	41.88	41.60	-3	960	-0.31%
2021/11/05	1	41.15	3	41.25	41.25	-2	1,003	-0.20%
2021/10/21	0	0.00	1	38.90	38.95	-1	1,334	-0.07%
2021/10/19	1	38.75	0	0.00	38.75	1	1,474	0.07%
2021/10/13	0	0.00	1	35.80	34.85	-1	1,869	-0.05%
2021/10/12	1	37.10	1	36.95	36.95	0	1,912	0.00%
2021/10/08	2	37.78	0	0.00	37.75	2	1,995	0.10%
2021/09/10	1	41.75	0	0.00	42.35	1	4,348	0.02%
2021/09/08	0	0.00	1	41.20	41.00	-1	4,466	-0.02%
2021/09/06	2	41.50	4	40.53	40.30	-2	4,454	-0.04%
2021/09/01	2	44.20	2	44.20	44.20	0	4,394	0.00%
2021/08/26	1	42.55	1	42.75	42.75	0	4,369	0.00%
2021/08/25	2	42.10	2	42.60	42.55	0	4,373	0.00%
2021/08/17	0	0.00	1	40.10	39.25	-1	4,329	-0.02%
2021/08/11	7	46.23	1	43.30	43.30	6	4,281	0.14%
2021/08/09	1	47.60	1	45.85	45.50	0	4,238	0.00%
2021/08/06	1	48.10	1	48.30	48.20	0	4,215	0.00%
2021/08/05	0	0.00	2	49.05	48.60	-2	4,218	-0.05%
2021/08/04	0	0.00	2	49.80	49.60	-2	4,232	-0.05%
2021/08/02	1	48.10	1	49.00	50.00	0	4,197	0.00%
2021/07/29	2	48.40	2	48.25	47.70	0	4,135	0.00%
2021/07/28	1	48.60	1	47.80	47.80	0	4,105	0.00%
2021/07/23	1	49.10	15	49.51	48.50	-14	4,000	-0.35%
2021/07/22	4	52.58	4	51.80	50.40	0	3,964	0.00%
2021/07/21	3	53.97	0	0.00	51.80	3	4,023	0.07%
2021/07/20	1	51.20	1	50.80	50.80	0	3,899	0.00%
2021/07/19	1	51.30	0	0.00	52.20	1	3,839	0.03%
2021/07/15	1	49.60	1	51.30	51.30	0	3,766	0.00%
2021/07/14	2	52.45	19	49.80	48.80	-17	3,716	-0.46%
2021/07/13	5	53.48	7	51.31	51.00	-2	3,615	-0.06%
2021/07/12	11	53.80	1	55.90	54.70	10	3,441	0.29%
2021/07/09	14	50.50	1	52.00	52.00	13	3,120	0.42%
2021/07/08	2	46.90	1	47.30	47.30	1	2,932	0.03%
2021/07/07	14	47.43	1	47.05	47.10	13	2,881	0.45%
2021/07/06	0	0.00	1	42.80	45.60	-1	2,615	-0.04%
2021/07/05	0	0.00	2	41.80	43.65	-2	2,638	-0.08%
2021/07/01	0	0.00	10	38.66	40.05	-10	2,619	-0.38%
2021/06/30	23	37.07	21	38.75	38.90	2	2,374	0.08%
2021/06/29	12	36.74	6	34.90	35.40	6	2,215	0.27%
2021/06/28	5	33.80	0	0.00	34.05	5	2,029	0.25%
2021/06/23	1	34.30	0	0.00	34.05	1	2,006	0.05%
2021/06/22	2	33.78	0	0.00	33.55	2	1,992	0.10%
2021/06/17	0	0.00	1	32.90	34.15	-1	1,934	-0.05%
2021/06/16	1	32.65	0	0.00	31.95	1	1,875	0.05%
2021/06/10	0	0.00	1	32.00	32.10	-1	1,854	-0.05%
2021/06/09	0	0.00	25	32.25	32.00	-25	1,854	-1.35%
2021/06/07	0	0.00	75	31.04	30.60	-75	1,855	-4.04%
2021/06/02	10	32.08	0	0.00	31.45	10	1,852	0.54%
2021/06/01	10	32.20	10	32.56	32.40	0	1,846	0.00%
2021/05/26	20	31.80	5	31.95	31.70	15	1,823	0.82%
2021/05/24	12	30.53	0	0.00	30.85	12	1,806	0.66%
2021/05/21	13	30.60	0	0.00	30.60	13	1,810	0.72%
2021/05/20	50	29.98	0	0.00	29.80	50	1,811	2.76%
2021/05/18	0	0.00	1	29.00	29.50	-1	1,798	-0.06%
2021/05/14	0	0.00	5	29.85	29.45	-5	1,759	-0.28%
2021/05/12	5	29.55	0	0.00	29.00	5	1,711	0.29%
2021/05/07	0	0.00	1	31.95	31.50	-1	1,631	-0.06%
2021/05/04	2	30.88	0	0.00	30.20	2	1,605	0.12%
2021/04/29	2	35.73	0	0.00	34.55	2	1,547	0.13%
2021/04/27	4	36.25	3	36.35	34.55	1	1,498	0.07%
2021/04/20	0	0.00	1	34.75	34.85	-1	1,299	-0.08%
2021/04/19	1	33.45	0	0.00	33.65	1	1,302	0.08%
2021/04/13	0	0.00	5	33.31	32.85	-5	1,483	-0.34%
2021/04/12	0	0.00	5	34.85	34.70	-5	1,495	-0.33%
2021/04/09	3	36.00	6	35.58	35.75	-3	1,446	-0.21%
2021/04/08	5	34.50	4	33.80	34.75	1	1,229	0.08%
2021/04/01	10	29.60	0	0.00	30.05	10	1,034	0.97%
2021/03/23	0	0.00	4	29.80	29.80	-4	1,110	-0.36%
2021/03/22	4	29.50	0	0.00	30.55	4	1,094	0.37%
2021/03/19	0	0.00	1	29.30	29.30	-1	1,073	-0.09%
2021/03/18	0	0.00	7	29.40	29.30	-7	1,084	-0.65%
2021/03/17	0	0.00	3	29.25	29.35	-3	1,108	-0.27%
2021/03/11	7	29.10	0	0.00	29.00	7	1,336	0.52%
2021/03/04	0	0.00	4	28.50	28.30	-4	1,536	-0.26%
2021/02/17	4	27.50	0	0.00	28.15	4	1,884	0.21%
2021/01/21	0	0.00	3	27.55	27.50	-3	2,041	-0.15%
2021/01/18	2	29.33	0	0.00	29.40	2	2,031	0.10%
2021/01/15	1	29.90	0	0.00	29.95	1	2,030	0.05%
2021/01/13	2	30.35	1	30.35	30.65	1	2,191	0.05%
2021/01/12	1	29.85	0	0.00	29.85	1	2,223	0.04%
2021/01/11	0	0.00	17	31.54	31.45	-17	2,240	-0.76%
2021/01/06	5	29.50	0	0.00	29.50	5	2,207	0.23%
2021/01/04	0	0.00	1	30.25	30.00	-1	2,095	-0.05%
2020/12/31	1	30.05	0	0.00	29.85	1	2,097	0.05%
2020/12/29	0	0.00	1	30.20	29.55	-1	2,059	-0.05%
2020/12/21	3	28.85	0	0.00	28.95	3	1,985	0.15%
2020/12/17	1	29.50	0	0.00	29.60	1	1,938	0.05%
2020/12/11	7	31.06	5	31.25	30.70	2	1,899	0.11%
2020/12/10	17	31.10	7	30.98	31.15	10	1,873	0.53%
2020/12/09	4	31.53	6	31.73	31.70	-2	1,833	-0.11%
2020/12/07	4	29.38	0	0.00	29.15	4	1,665	0.24%
2020/12/02	0	0.00	3	30.80	30.80	-3	1,601	-0.19%
2020/11/23	0	0.00	2	30.13	30.10	-2	1,293	-0.15%
2020/10/22	0	0.00	13	28.17	27.50	-13	879	-1.48%
2020/10/21	14	28.49	5	29.07	28.45	9	848	1.06%
2020/10/20	0	0.00	1	28.00	28.40	-1	683	-0.15%
2020/10/15	1	27.95	2	27.30	27.30	-1	569	-0.18%
2020/09/21	0	0.00	1	25.70	25.60	-1	556	-0.18%
2020/09/09	1	25.20	0	0.00	25.90	1	562	0.18%
2020/09/04	0	0.00	1	25.15	24.95	-1	566	-0.18%
2020/08/25	0	0.00	1	24.15	24.40	-1	798	-0.13%
2020/08/24	1	23.60	0	0.00	24.10	1	800	0.12%
2020/07/10	1	26.35	0	0.00	26.05	1	1,718	0.06%
2020/07/03	0	0.00	2	26.95	27.00	-2	1,777	-0.11%
2020/06/30	1	25.75	0	0.00	25.80	1	1,731	0.06%
2020/06/23	0	0.00	3	26.20	26.15	-3	1,731	-0.17%
2020/06/22	0	0.00	11	26.15	26.10	-11	1,732	-0.63%
2020/06/12	0	0.00	2	26.05	26.10	-2	1,805	-0.11%
2020/06/09	2	27.95	0	0.00	27.40	2	1,874	0.11%
2020/06/08	4	28.20	0	0.00	28.05	4	1,894	0.21%
2020/06/05	3	28.60	3	28.55	28.45	0	1,891	0.00%
2020/06/01	0	0.00	2	27.78	28.05	-2	1,777	-0.11%
2020/05/25	0	0.00	5	27.00	27.40	-5	1,918	-0.26%
2020/05/21	0	0.00	1	27.60	27.40	-1	2,115	-0.05%
2020/05/20	3	27.70	0	0.00	27.20	3	2,171	0.14%
2020/05/19	0	0.00	1	27.30	27.20	-1	2,188	-0.05%
2020/05/14	11	28.52	1	28.65	27.25	10	2,248	0.44%
2020/05/06	0	0.00	30	28.90	28.30	-30	2,372	-1.26%
2020/05/05	32	28.98	1	29.80	28.80	31	2,409	1.29%
2020/05/04	0	0.00	20	27.83	27.75	-20	2,479	-0.81%
2020/04/30	22	29.73	4	29.78	28.50	18	2,565	0.70%
2020/04/28	1	27.50	0	0.00	27.40	1	2,537	0.04%
2020/04/22	1	28.35	1	28.50	28.20	0	2,666	0.00%
2020/04/20	1	28.80	1	28.70	28.20	0	2,767	0.00%
2020/04/17	1	28.50	1	28.80	27.30	0	2,803	0.00%
2020/04/16	18	26.77	21	27.29	27.65	-3	3,005	-0.10%
2020/04/15	0	0.00	1	24.20	25.20	-1	2,939	-0.03%
2020/04/08	1	23.20	6	22.63	23.40	-5	3,916	-0.13%
2020/04/07	1	21.40	2	21.20	21.65	-1	3,884	-0.03%
2020/04/06	1	20.05	0	0.00	20.10	1	3,884	0.03%
2020/03/27	1	19.80	1	20.15	19.15	0	3,919	0.00%
2020/03/26	1	19.20	0	0.00	19.50	1	3,914	0.03%
2020/03/25	0	0.00	1	19.60	19.50	-1	3,933	-0.03%
2020/03/24	2	18.60	2	18.63	18.60	0	3,935	0.00%
2020/03/23	0	0.00	6	17.40	17.40	-6	4,005	-0.15%
2020/03/20	3	18.05	3	18.08	18.40	0	4,017	0.00%
2020/03/19	2	16.88	0	0.00	16.85	2	4,001	0.05%
2020/03/18	1	19.20	1	19.40	18.70	0	3,979	0.00%
2020/03/17	1	20.20	4	19.29	18.45	-3	3,969	-0.08%
2020/03/16	7	20.44	0	0.00	20.35	7	3,943	0.18%
2020/03/13	0	0.00	13	22.01	22.55	-13	3,917	-0.33%
2020/03/12	4	24.53	0	0.00	24.40	4	3,886	0.10%
2020/03/10	1	27.60	0	0.00	28.00	1	3,878	0.03%
2020/03/09	0	0.00	10	29.25	28.00	-10	3,962	-0.25%
2020/03/06	0	0.00	10	29.60	29.80	-10	3,995	-0.25%
2020/03/05	2	29.40	0	0.00	30.10	2	3,982	0.05%
2020/03/04	1	29.15	0	0.00	29.05	1	3,960	0.03%
2020/03/02	5	29.25	0	0.00	29.15	5	3,929	0.13%
2020/02/26	6	31.63	3	31.40	30.80	3	3,849	0.08%
2020/02/25	16	32.88	3	32.67	32.50	13	3,774	0.34%
2020/02/24	1	33.00	0	0.00	33.25	1	3,657	0.03%
2020/02/21	0	0.00	1	31.50	31.65	-1	3,554	-0.03%
2020/02/20	1	30.90	0	0.00	31.05	1	3,493	0.03%
2020/02/19	5	31.05	3	30.93	31.00	2	3,467	0.06%
2020/02/17	1	30.70	0	0.00	30.25	1	3,363	0.03%
2020/02/13	1	30.65	1	31.00	30.30	0	3,323	0.00%
2020/02/12	2	31.00	2	30.90	30.90	0	3,302	0.00%
2020/02/07	1	31.00	0	0.00	30.50	1	3,165	0.03%
2020/02/05	1	30.40	1	31.00	30.70	0	3,067	0.00%
2020/02/04	0	0.00	1	29.60	30.55	-1	2,935	-0.03%
2020/01/20	3	30.65	3	30.62	30.50	0	2,700	0.00%
2020/01/17	2	31.43	1	31.60	31.25	1	2,672	0.04%
2020/01/16	0	0.00	1	33.00	31.80	-1	2,648	-0.04%
2020/01/15	1	32.30	0	0.00	32.20	1	2,564	0.04%
2020/01/14	1	32.60	0	0.00	32.60	1	2,499	0.04%
2020/01/10	1	31.80	4	32.89	32.70	-3	2,303	-0.13%
2020/01/08	13	32.35	11	31.27	31.15	2	1,960	0.10%
2020/01/06	6	33.61	4	31.49	33.70	2	1,529	0.13%
2020/01/03	4	30.48	1	30.65	30.65	3	1,138	0.26%
2019/12/31	0	0.00	1	28.30	28.10	-1	976	-0.10%
2019/12/30	1	27.90	1	28.05	28.00	0	972	0.00%
2019/12/27	1	27.50	0	0.00	27.50	1	943	0.11%
2019/12/26	1	27.85	5	27.52	27.40	-4	962	-0.42%
2019/12/25	2	27.70	2	27.78	27.55	0	1,049	0.00%
2019/12/24	1	27.45	1	27.75	27.75	0	1,112	0.00%
2019/12/20	1	27.65	1	27.85	27.50	0	1,125	0.00%
2019/12/19	5	27.60	0	0.00	27.20	5	1,103	0.45%
2019/12/18	2	27.65	0	0.00	27.65	2	1,089	0.18%
2019/12/13	2	26.30	0	0.00	25.80	2	1,003	0.20%
2019/12/04	0	0.00	1	27.50	27.50	-1	1,087	-0.09%
2019/12/03	1	26.80	1	27.00	27.00	0	998	0.00%
2019/11/29	1	25.55	1	25.55	25.30	0	956	0.00%
2019/11/25	1	24.70	0	0.00	24.65	1	1,036	0.10%
2019/10/18	1	26.65	0	0.00	26.50	1	1,010	0.10%
2019/10/08	0	0.00	1	29.40	28.40	-1	959	-0.10%
2019/10/07	1	28.95	0	0.00	28.90	1	936	0.11%
2019/10/02	1	28.50	0	0.00	28.60	1	866	0.12%
2019/10/01	0	0.00	3	28.67	29.10	-3	847	-0.35%
2019/09/02	0	0.00	3	26.85	26.85	-3	493	-0.61%
2019/08/30	3	26.55	1	26.75	26.75	2	451	0.44%
2019/08/27	1	23.85	0	0.00	23.90	1	425	0.24%
2019/08/14	2	24.25	0	0.00	24.30	2	455	0.44%
2019/07/22	1	28.60	0	0.00	28.55	1	489	0.20%
2019/07/12	0	0.00	10	28.75	29.15	-10	602	-1.66%
2019/07/04	4	29.30	3	29.45	29.60	1	712	0.14%
2019/07/01	10	28.20	0	0.00	28.30	10	749	1.33%
2019/06/03	0	0.00	2	27.15	27.40	-2	902	-0.22%
2019/05/31	1	27.70	0	0.00	27.75	1	905	0.11%
2019/05/30	1	27.55	0	0.00	27.50	1	904	0.11%
2019/05/09	0	0.00	1	29.00	28.60	-1	1,147	-0.09%
2019/04/23	1	34.25	0	0.00	33.10	1	1,183	0.08%
2019/04/19	0	0.00	1	32.45	32.55	-1	1,139	-0.09%
2019/04/17	0	0.00	1	33.70	33.50	-1	1,110	-0.09%
2019/04/12	1	32.65	0	0.00	32.15	1	1,060	0.09%
2019/04/11	1	32.65	3	32.85	32.50	-2	1,066	-0.19%
2019/04/10	1	33.05	0	0.00	32.60	1	1,056	0.09%
2019/04/09	0	0.00	2	32.70	32.70	-2	1,039	-0.19%
2019/04/08	1	31.85	0	0.00	31.90	1	1,009	0.10%
2019/04/03	1	31.65	0	0.00	31.40	1	1,002	0.10%
2019/04/02	0	0.00	1	30.95	31.10	-1	993	-0.10%
2019/04/01	0	0.00	1	30.70	30.75	-1	993	-0.10%
2019/03/27	1	31.05	0	0.00	30.60	1	1,021	0.10%
2019/03/25	1	30.85	0	0.00	30.60	1	1,029	0.10%
2019/03/11	5	32.57	5	32.86	33.00	0	1,332	0.00%
2019/03/04	1	31.65	1	31.40	31.50	0	1,483	0.00%
2019/02/26	1	33.10	1	33.50	32.55	0	1,493	0.00%
2019/02/25	1	33.45	1	33.75	33.10	0	1,515	0.00%
2019/02/22	1	33.20	1	33.35	33.15	0	1,551	0.00%
2019/02/21	1	32.65	1	32.60	33.00	0	1,633	0.00%
2019/02/20	1	33.20	1	33.05	32.65	0	1,666	0.00%
2019/02/18	1	32.60	0	0.00	32.65	1	1,693	0.06%
2019/02/13	1	32.75	1	32.95	33.55	0	1,686	0.00%
2019/01/30	0	0.00	1	29.80	29.75	-1	1,696	-0.06%
2019/01/29	1	29.80	1	29.90	29.85	0	1,728	0.00%
2019/01/25	1	30.80	0	0.00	30.55	1	1,865	0.05%
2019/01/17	10	31.90	10	31.22	31.00	0	2,140	0.00%
2019/01/16	0	0.00	1	30.25	30.25	-1	2,124	-0.05%
2018/12/20	1	30.15	0	0.00	30.15	1	2,616	0.04%
2018/12/17	10	32.95	10	32.60	32.30	0	2,656	0.00%
2018/12/14	16	32.27	16	32.44	32.60	0	2,680	0.00%
2018/12/13	0	0.00	1	33.50	33.00	-1	2,688	-0.04%
2018/12/12	1	34.20	1	34.00	34.00	0	2,697	0.00%
2018/12/10	1	33.65	0	0.00	32.35	1	2,741	0.04%
2018/12/07	20	34.18	20	34.25	34.40	0	2,754	0.00%
2018/12/06	10	35.10	10	33.41	33.10	0	2,792	0.00%
2018/12/05	10	33.80	10	34.05	34.50	0	2,733	0.00%
2018/12/04	21	34.97	21	34.93	35.05	0	2,770	0.00%
2018/12/03	0	0.00	9	34.48	34.50	-9	2,786	-0.32%
2018/11/29	1	31.85	1	31.90	30.95	0	2,755	0.00%
2018/11/28	1	31.20	1	31.40	31.20	0	2,775	0.00%
2018/11/27	1	30.10	1	30.70	30.50	0	2,819	0.00%
2018/11/26	1	29.35	1	29.70	29.80	0	2,874	0.00%
2018/11/21	1	31.10	2	30.85	30.90	-1	3,073	-0.03%
2018/11/20	2	31.00	5	30.75	30.75	-3	3,174	-0.09%
2018/11/15	2	27.80	2	27.70	27.65	0	3,298	0.00%
2018/11/14	0	0.00	2	27.90	27.65	-2	3,331	-0.06%
2018/11/13	1	26.90	1	27.10	27.90	0	3,392	0.00%
2018/11/12	11	27.97	10	27.15	27.40	1	3,508	0.03%
2018/11/09	10	28.30	10	28.50	28.50	0	3,674	0.00%
2018/11/08	10	28.90	10	27.95	27.90	0	3,874	0.00%
2018/11/07	10	27.40	10	27.60	28.75	0	3,939	0.00%
2018/11/06	0	0.00	1	28.30	26.80	-1	3,987	-0.03%
2018/11/02	10	28.55	10	28.15	28.75	0	4,090	0.00%
2018/11/01	12	27.87	11	28.60	27.95	1	4,098	0.02%
2018/10/31	2	26.20	2	26.08	26.90	0	4,057	0.00%
2018/10/18	1	30.35	0	0.00	30.40	1	4,773	0.02%
2018/10/17	0	0.00	1	32.15	30.40	-1	4,854	-0.02%
2018/10/16	2	31.40	1	30.95	31.20	1	4,937	0.02%
2018/10/11	1	28.85	1	29.00	28.70	0	5,500	0.00%
2018/10/05	4	33.58	0	0.00	32.30	4	5,857	0.07%
2018/10/04	7	36.51	4	36.90	35.85	3	5,899	0.05%
2018/09/28	4	36.66	1	37.45	36.85	3	6,273	0.05%
2018/09/27	10	37.91	2	38.70	37.05	8	6,504	0.12%
2018/09/26	0	0.00	1	38.85	38.85	-1	6,676	-0.01%
2018/09/25	0	0.00	1	39.95	39.35	-1	6,917	-0.01%
2018/09/21	3	39.27	2	38.88	39.45	1	7,017	0.01%
2018/09/20	1	40.00	0	0.00	38.80	1	7,158	0.01%
2018/09/14	2	41.48	2	41.20	41.20	0	7,360	0.00%
2018/09/10	0	0.00	1	41.35	42.50	-1	7,186	-0.01%
2018/09/07	16	43.39	17	41.86	41.30	-1	7,145	-0.01%
2018/09/06	8	45.83	0	0.00	45.45	8	7,095	0.11%
2018/09/05	0	0.00	2	46.40	45.50	-2	7,092	-0.03%
2018/09/04	16	45.37	17	45.79	46.25	-1	7,196	-0.01%
2018/09/03	0	0.00	5	46.52	45.00	-5	7,225	-0.07%
2018/08/31	10	49.08	10	48.70	48.45	0	7,216	0.00%
2018/08/29	0	0.00	1	49.00	48.35	-1	7,330	-0.01%
2018/08/28	15	47.78	10	47.45	47.60	5	7,352	0.07%
2018/08/27	1	46.45	1	48.30	48.30	0	7,293	0.00%
2018/08/24	0	0.00	6	43.96	44.05	-6	7,200	-0.08%
2018/08/23	7	43.43	19	43.50	42.10	-12	7,151	-0.17%
2018/08/21	2	46.60	12	47.10	47.05	-10	7,505	-0.13%
2018/08/20	1	47.05	2	46.63	46.80	-1	7,655	-0.01%
2018/08/17	6	48.78	7	46.83	46.35	-1	7,878	-0.01%
2018/08/16	7	49.10	7	49.09	48.60	0	8,164	0.00%
2018/08/15	2	47.73	1	48.10	47.80	1	8,453	0.01%
2018/08/14	0	0.00	1	44.40	47.30	-1	8,663	-0.01%
2018/08/10	12	46.79	1	48.35	46.90	11	8,845	0.12%
2018/08/09	1	48.80	1	49.10	47.70	0	8,973	0.00%
2018/08/08	10	51.90	0	0.00	48.80	10	9,068	0.11%
2018/08/07	1	50.40	5	51.00	50.70	-4	9,340	-0.04%
2018/08/06	0	0.00	10	50.50	49.70	-10	9,599	-0.10%
2018/08/03	15	48.62	5	46.50	50.50	10	9,915	0.10%
2018/08/01	1	51.70	0	0.00	51.40	1	9,870	0.01%
2018/07/31	0	0.00	1	50.50	51.00	-1	9,834	-0.01%
2018/07/30	1	51.20	0	0.00	51.10	1	9,729	0.01%
2018/07/27	3	56.43	2	56.20	56.70	1	9,633	0.01%
2018/07/26	1	55.60	3	54.67	56.60	-2	9,571	-0.02%
2018/07/25	2	54.60	0	0.00	54.00	2	9,420	0.02%
2018/07/24	1	54.10	9	54.54	54.80	-8	9,413	-0.08%
2018/07/23	9	53.22	2	52.80	54.80	7	9,397	0.07%
2018/07/20	0	0.00	1	52.00	52.30	-1	9,344	-0.01%
2018/07/19	8	55.13	2	57.10	57.00	6	9,256	0.06%
2018/07/18	0	0.00	9	63.20	55.40	-9	9,125	-0.10%
2018/07/17	10	68.13	2	62.95	61.50	8	8,832	0.09%
2018/07/16	1	68.40	3	69.53	66.60	-2	8,657	-0.02%
2018/07/13	0	0.00	1	69.00	66.40	-1	8,567	-0.01%
2018/07/12	5	64.10	7	63.67	66.30	-2	8,562	-0.02%
2018/07/11	3	66.10	7	64.33	63.60	-4	8,591	-0.05%
2018/07/10	7	64.43	6	62.70	67.60	1	8,825	0.01%
2018/07/09	5	62.70	8	63.69	62.00	-3	8,771	-0.03%
2018/07/06	3	66.50	1	68.00	64.00	2	8,667	0.02%
2018/07/05	83	69.24	81	71.60	68.10	2	8,546	0.02%
2018/07/04	13	69.49	12	70.28	69.80	1	8,345	0.01%
2018/07/03	8	73.63	4	73.78	73.10	4	8,184	0.05%
2018/07/02	2	71.95	2	71.95	71.20	0	7,949	0.00%
2018/06/29	1	71.90	2	74.60	70.50	-1	7,890	-0.01%
2018/06/28	28	74.84	13	72.91	73.00	15	7,787	0.19%
2018/06/14	0	0.00	2	66.90	66.00	-2	8,326	-0.02%
2018/06/12	4	79.63	2	79.80	78.10	2	8,308	0.02%
2018/06/11	1	77.30	1	77.30	77.80	0	8,258	0.00%
2018/06/08	6	70.92	7	70.50	70.80	-1	8,217	-0.01%
2018/06/07	23	70.93	5	70.60	72.00	18	8,191	0.22%
2018/06/06	6	62.92	5	63.76	65.60	1	8,091	0.01%
2018/06/05	1	61.00	0	0.00	59.70	1	8,062	0.01%
2018/06/04	0	0.00	1	58.60	58.60	-1	8,117	-0.01%
2018/06/01	1	52.30	1	53.30	53.30	0	8,313	0.00%
2018/05/31	7	57.26	11	57.23	52.40	-4	8,872	-0.05%
2018/05/30	3	55.43	6	57.03	57.10	-3	9,042	-0.03%
2018/05/29	23	57.40	42	57.56	58.80	-19	9,052	-0.21%
2018/05/28	6	54.85	24	55.02	55.70	-18	8,710	-0.21%
2018/05/25	5	48.66	12	49.93	50.70	-7	8,558	-0.08%
2018/05/24	30	44.80	54	44.12	46.10	-24	8,327	-0.29%
2018/05/23	53	43.54	30	43.67	42.80	23	8,045	0.29%
2018/05/22	15	42.16	6	42.75	44.00	9	7,771	0.12%
2018/05/21	21	38.37	5	37.96	40.00	16	7,447	0.21%
2018/05/18	2	36.75	2	36.75	36.45	0	7,305	0.00%
2018/05/17	4	35.75	0	0.00	35.50	4	7,259	0.06%
2018/05/16	3	39.00	30	39.13	39.10	-27	7,531	-0.36%
2018/05/15	254	39.57	218	40.54	39.10	36	7,638	0.47%	大買/大賣/
2018/05/14	4	39.24	2	39.10	40.15	2	7,524	0.03%
2018/05/11	4	34.41	4	34.34	36.65	0	7,250	0.00%
2018/05/10	2	34.23	14	34.53	34.95	-12	6,895	-0.17%
2018/05/08	1	31.20	1	31.50	30.55	0	6,714	0.00%
2018/05/07	1	30.90	1	31.10	31.00	0	6,712	0.00%
2018/05/04	1	29.95	1	29.85	29.75	0	6,670	0.00%
2018/05/02	0	0.00	2	29.85	30.00	-2	6,644	-0.03%
2018/04/30	4	30.08	1	29.45	29.95	3	6,654	0.05%
2018/04/27	2	30.65	1	30.70	30.45	1	6,685	0.01%
2018/04/25	5	30.20	5	30.64	31.25	0	6,698	0.00%
2018/04/24	0	0.00	2	32.85	31.75	-2	6,695	-0.03%
2018/04/19	1	36.00	1	35.80	35.65	0	7,020	0.00%
2018/04/16	3	36.32	5	37.21	37.00	-2	7,342	-0.03%
2018/04/13	2	34.95	4	35.63	34.90	-2	7,105	-0.03%
2018/04/12	1	34.35	0	0.00	34.05	1	7,052	0.01%
2018/04/10	1	35.85	0	0.00	34.45	1	7,196	0.01%
2018/04/09	0	0.00	3	35.72	36.40	-3	7,222	-0.04%
2018/04/02	2	36.43	2	35.63	35.55	0	7,327	0.00%
2018/03/31	5	36.05	5	36.15	36.05	0	7,406	0.00%
2018/03/30	7	36.00	1	36.50	35.80	6	7,418	0.08%
2018/03/29	11	35.67	4	36.08	36.10	7	7,305	0.10%
2018/03/28	4	35.20	0	0.00	34.10	4	7,205	0.06%
2018/03/23	1	33.30	1	33.10	33.20	0	7,064	0.00%
2018/03/22	15	35.95	13	36.41	34.75	2	6,999	0.03%
2018/03/21	8	34.93	8	35.26	36.00	0	6,781	0.00%
2018/03/19	0	0.00	7	33.28	32.90	-7	6,496	-0.11%
2018/03/16	2	34.63	10	33.85	33.90	-8	6,460	-0.12%
2018/03/15	19	35.51	6	34.94	34.45	13	6,423	0.20%
2018/03/14	3	34.10	2	34.43	33.90	1	6,320	0.02%
2018/03/13	3	34.18	2	34.28	34.45	1	6,271	0.02%
2018/03/12	1	33.20	6	34.52	33.50	-5	6,220	-0.08%
2018/03/09	1	33.90	1	34.00	34.10	0	6,167	0.00%
2018/03/08	6	36.16	5	34.59	34.80	1	6,098	0.02%
2018/03/07	12	36.48	11	35.31	35.10	1	5,925	0.02%
2018/03/06	139	37.36	139	36.63	37.20	0	5,676	0.00%	大買/大賣/
2018/03/05	5	34.30	9	34.57	35.30	-4	5,056	-0.08%
2018/03/01	5	32.35	0	0.00	32.70	5	4,682	0.11%
2018/02/27	1	31.35	0	0.00	31.10	1	4,582	0.02%
2018/02/26	0	0.00	33	31.43	30.50	-33	4,544	-0.73%
2018/02/23	8	32.29	6	31.80	31.60	2	4,485	0.04%
2018/02/22	17	33.10	4	33.85	32.10	13	4,352	0.30%
2018/02/21	0	0.00	2	31.63	32.60	-2	4,151	-0.05%
2018/02/12	1	30.00	0	0.00	29.65	1	4,043	0.02%
2018/02/09	1	31.75	0	0.00	30.90	1	3,953	0.03%
2018/02/08	99	32.15	108	34.01	31.80	-9	3,827	-0.24%	大賣/
2018/02/07	31	32.37	3	32.60	33.15	28	3,356	0.83%
2018/02/06	5	30.29	5	30.38	30.15	0	3,055	0.00%
2018/01/30	0	0.00	30	28.16	27.10	-30	2,625	-1.14%
2018/01/26	1	29.10	1	28.95	28.95	0	2,579	0.00%
2018/01/25	1	30.00	1	29.00	29.00	0	2,572	0.00%
2018/01/24	0	0.00	10	28.45	30.00	-10	2,582	-0.39%
2018/01/23	1	29.90	0	0.00	29.45	1	2,626	0.04%
2018/01/22	18	31.31	33	31.35	31.75	-15	2,607	-0.58%
2018/01/19	0	0.00	26	30.63	30.35	-26	2,469	-1.05%
2018/01/18	3	30.05	11	30.23	29.85	-8	2,432	-0.33%
2018/01/17	69	30.76	6	31.22	30.30	63	2,375	2.65%
2018/01/16	27	31.52	0	0.00	31.10	27	2,294	1.18%
2018/01/15	15	32.77	17	32.96	32.75	-2	2,169	-0.09%
2018/01/12	2	31.25	2	31.28	31.20	0	1,888	0.00%
2018/01/11	0	0.00	20	29.48	29.50	-20	1,649	-1.21%
2018/01/08	20	26.25	0	0.00	26.40	20	1,214	1.65%
2018/01/05	0	0.00	1	26.60	26.85	-1	1,199	-0.08%
2018/01/04	9	28.09	8	27.60	27.35	1	1,147	0.09%
2018/01/03	0	0.00	37	27.43	27.95	-37	982	-3.77%
2018/01/02	36	26.61	0	0.00	27.00	36	885	4.07%