光頡 (3624)-兆豐-城中券商分點個股進出

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
43.85
漲跌
▼2.00
漲幅
-4.36%
成交量
444張
產業
上櫃電子零組件類股
350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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/12/12	0	0.00	9	45.91	45.85	-9	331	-2.72%
2024/12/05	0	0.00	1	50.70	48.45	-1	409	-0.24%
2024/12/04	1	49.00	0	0.00	49.00	1	412	0.24%
2024/12/03	1	47.25	1	47.25	47.10	0	435	0.00%
2024/11/29	1	46.15	0	0.00	46.75	1	547	0.18%
2024/11/28	2	45.50	0	0.00	45.60	2	554	0.36%
2024/11/27	10	46.40	10	46.40	46.40	0	553	0.00%
2024/11/07	1	50.30	0	0.00	50.10	1	654	0.15%
2024/10/30	5	48.82	0	0.00	48.80	5	718	0.70%
2024/10/28	0	0.00	22	49.82	49.80	-22	822	-2.68%
2024/10/15	1	50.90	0	0.00	50.50	1	988	0.10%
2024/09/30	0	0.00	5	52.60	52.50	-5	1,061	-0.47%
2024/09/13	5	56.10	0	0.00	55.70	5	1,294	0.39%
2024/09/12	0	0.00	5	54.00	54.50	-5	1,267	-0.39%
2024/09/11	5	52.50	0	0.00	52.50	5	1,264	0.40%
2024/09/09	1	54.10	0	0.00	54.50	1	1,276	0.08%
2024/09/06	0	0.00	1	54.90	54.80	-1	1,282	-0.08%
2024/09/05	0	0.00	2	53.45	51.70	-2	1,254	-0.16%
2024/09/04	4	51.53	4	52.40	51.40	0	1,265	0.00%
2024/09/03	2	56.10	6	56.58	54.10	-4	1,268	-0.32%
2024/08/30	1	52.20	1	53.60	52.50	0	1,162	0.00%
2024/08/27	3	51.70	0	0.00	52.10	3	1,165	0.26%
2024/08/23	2	51.20	0	0.00	51.80	2	1,175	0.17%
2024/08/21	1	52.30	0	0.00	52.10	1	1,190	0.08%
2024/08/07	3	46.32	2	46.60	48.90	1	1,136	0.09%
2024/08/01	1	54.60	1	55.30	54.60	0	1,221	0.00%
2024/07/09	8	54.10	4	53.55	53.70	4	1,032	0.39%
2024/07/08	2	54.60	0	0.00	54.40	2	1,032	0.19%
2024/07/04	4	54.50	0	0.00	54.50	4	1,017	0.39%
2024/07/02	0	0.00	1	54.20	53.90	-1	1,008	-0.10%
2024/06/17	30	55.28	0	0.00	55.50	30	715	4.19%
2024/06/12	0	0.00	1	53.70	55.00	-1	672	-0.15%
2024/06/07	0	0.00	5	54.30	55.00	-5	660	-0.76%
2024/06/05	0	0.00	1	53.20	53.20	-1	632	-0.16%
2024/05/31	1	53.30	1	53.60	52.30	0	689	0.00%
2024/05/22	15	53.20	0	0.00	53.00	15	729	2.06%
2024/05/10	2	52.75	0	0.00	52.40	2	762	0.26%
2024/05/08	12	54.10	0	0.00	54.10	12	738	1.62%
2024/05/06	11	51.86	11	52.90	52.40	0	620	0.00%
2024/05/03	2	49.70	0	0.00	50.10	2	546	0.37%
2024/04/23	0	0.00	6	46.05	46.05	-6	547	-1.10%
2024/04/12	0	0.00	5	51.10	51.10	-5	563	-0.89%
2024/04/09	5	50.10	0	0.00	50.10	5	572	0.87%
2024/04/01	0	0.00	1	51.40	51.40	-1	609	-0.16%
2024/03/26	0	0.00	0.1	49.55	49.15	-0.1	649	-0.01%
2024/03/18	5	49.45	4	49.68	49.80	1	1,169	0.09%
2024/03/15	0	0.00	6	49.70	49.60	-6	1,186	-0.51%
2024/03/14	0	0.00	2	50.55	50.20	-2	1,185	-0.17%
2024/03/11	0	0.00	1	52.00	51.50	-1	1,179	-0.08%
2024/03/08	0	0.00	2	52.40	52.10	-2	1,187	-0.17%
2024/03/07	0	0.00	60	54.46	55.10	-60	1,185	-5.06%
2024/02/29	1.1	54.98	1	56.60	56.20	0.1	1,295	0.00%
2024/02/19	30	54.97	0	0.00	54.80	30	1,260	2.38%
2024/02/15	0	0.00	1.2	53.70	54.10	-1.2	1,252	-0.10%
2024/02/05	1	51.50	0	0.00	51.50	1	1,239	0.08%
2024/01/29	2	52.70	5	52.70	52.40	-3	1,244	-0.24%
2024/01/26	0	0.00	1.3	52.14	52.00	-1.3	1,243	-0.10%
2024/01/25	0	0.00	0.5	52.71	52.30	-0.5	1,245	-0.04%
2024/01/24	1	53.70	0	0.00	53.20	1	1,251	0.08%
2024/01/19	5	52.00	0	0.00	52.10	5	1,247	0.40%
2024/01/18	10	52.15	0	0.00	52.20	10	1,240	0.81%
2024/01/17	10	52.70	17	52.28	52.00	-7	1,235	-0.57%
2024/01/16	0	0.00	2	51.40	51.30	-2	1,213	-0.16%
2024/01/15	0	0.00	4	51.50	52.30	-4	1,208	-0.33%
2024/01/10	0	0.00	4	52.10	51.90	-4	1,213	-0.33%
2024/01/09	3	52.50	3	52.50	52.50	0	1,212	0.00%
2024/01/08	1	54.00	0	0.00	53.80	1	1,207	0.08%
2024/01/05	0	0.00	5	54.80	54.20	-5	1,208	-0.41%
2024/01/04	4	54.25	2	54.20	54.20	2	1,217	0.16%
2024/01/03	5	54.36	2	54.50	54.50	3	1,228	0.24%
2023/12/29	9	56.36	7	56.27	55.90	2	1,220	0.16%
2023/12/28	2	57.60	3	57.90	57.50	-1	1,202	-0.08%
2023/12/27	0	0.00	47	57.63	57.80	-47	1,197	-3.92%
2023/12/22	5	58.30	0	0.00	58.50	5	1,185	0.42%
2023/12/21	1	58.40	0	0.00	58.60	1	1,176	0.09%
2023/12/19	40	60.95	15	60.63	59.40	25	1,131	2.21%
2023/12/18	1	60.00	37	59.12	59.00	-36	1,032	-3.49%
2023/12/15	18	59.34	314	59.12	59.10	-296	1,021	-28.97%	大賣/鉅額交易
2023/12/14	21	60.53	20	61.49	61.10	1	980	0.10%
2023/12/13	0	0.00	2	57.60	57.00	-2	742	-0.27%
2023/12/12	0	0.00	7	56.61	56.70	-7	715	-0.98%
2023/12/05	2	55.50	0	0.00	55.60	2	915	0.22%
2023/12/04	2	56.40	0	0.00	57.00	2	999	0.20%
2023/12/01	5	57.00	0	0.00	56.60	5	1,041	0.48%
2023/11/30	0	0.00	5	58.00	57.70	-5	1,036	-0.48%
2023/11/29	0	0.00	2	53.70	55.70	-2	950	-0.21%
2023/11/27	2	52.70	1	52.00	52.50	1	942	0.11%
2023/11/24	7	53.89	7	54.19	53.30	0	942	0.00%
2023/11/23	2	52.60	2	53.10	52.70	0	913	0.00%
2023/11/22	2	52.40	0	0.00	52.30	2	914	0.22%
2023/11/21	0	0.00	2	51.70	51.70	-2	912	-0.22%
2023/11/15	1	49.50	0	0.00	50.30	1	941	0.11%
2023/11/09	2	50.90	0	0.00	50.40	2	1,001	0.20%
2023/11/08	0	0.00	2	51.70	51.10	-2	1,004	-0.20%
2023/11/06	2	51.20	1	51.20	51.30	1	1,011	0.10%
2023/11/03	1	50.50	0	0.00	50.30	1	1,018	0.10%
2023/10/18	1	48.70	0	0.00	48.15	1	1,097	0.09%
2023/10/17	2	49.90	0	0.00	49.05	2	1,103	0.18%
2023/10/13	0	0.00	3	50.70	50.50	-3	1,147	-0.26%
2023/10/12	3	50.00	0	0.00	51.20	3	1,172	0.26%
2023/10/11	5	51.70	6	50.70	50.00	-1	1,203	-0.08%
2023/10/06	0	0.00	1	53.00	53.00	-1	1,235	-0.08%
2023/10/02	0	0.00	1	54.50	54.30	-1	1,304	-0.08%
2023/09/22	0	0.00	2	53.00	53.30	-2	1,433	-0.14%
2023/09/20	2	55.05	0	0.00	54.70	2	1,432	0.14%
2023/09/19	1	57.90	0	0.00	55.40	1	1,431	0.07%
2023/09/15	1	57.90	1	58.00	57.70	0	1,428	0.00%
2023/09/14	1	57.60	2	57.60	57.20	-1	1,434	-0.07%
2023/09/13	4	57.85	0	0.00	57.70	4	1,429	0.28%
2023/09/12	6	57.48	5	57.90	58.60	1	1,408	0.07%
2023/09/11	1	55.00	1	55.00	55.00	0	1,340	0.00%
2023/09/08	101	56.33	1	57.00	57.00	100	1,322	7.56%	大買/
2023/09/07	22	57.15	22	57.24	57.40	0	1,308	0.00%
2023/09/06	1	55.10	0	0.00	55.40	1	1,247	0.08%
2023/09/05	0	0.00	5	54.10	54.90	-5	1,215	-0.41%
2023/09/04	1	52.50	0	0.00	52.40	1	1,241	0.08%
2023/09/01	5	53.70	5	55.00	53.10	0	1,282	0.00%
2023/08/30	0	0.00	5	52.70	52.70	-5	1,378	-0.36%
2023/08/28	5	51.00	0	0.00	51.80	5	1,437	0.35%
2023/08/17	50	52.70	5	52.00	52.80	45	1,535	2.93%
2023/08/16	0	0.00	5	50.00	49.85	-5	1,522	-0.33%
2023/08/11	1	48.90	0	0.00	49.10	1	1,600	0.06%
2023/08/09	38	49.73	0	0.00	49.55	38	1,644	2.31%
2023/08/08	32	50.53	0	0.00	50.50	32	1,656	1.93%
2023/08/07	10	50.10	0	0.00	51.50	10	1,709	0.58%
2023/08/02	13	51.19	0	0.00	50.80	13	1,880	0.69%
2023/08/01	20	52.17	0	0.00	52.00	20	1,907	1.05%
2023/07/28	8	51.94	0	0.00	52.00	8	1,979	0.40%
2023/07/25	0	0.00	6	52.00	52.00	-6	2,181	-0.28%
2023/07/24	28	52.09	0	0.00	51.20	28	2,325	1.20%
2023/07/18	100	53.44	8	53.30	52.80	92	2,711	3.39%
2023/07/17	3	55.00	0	0.00	54.50	3	2,757	0.11%
2023/07/14	15	57.00	0	0.00	55.60	15	2,823	0.53%
2023/07/13	5	58.10	3	59.30	59.10	2	3,027	0.07%
2023/07/03	0	0.00	3	60.70	60.90	-3	3,751	-0.08%
2023/06/30	3	61.43	0	0.00	61.50	3	3,766	0.08%
2023/06/16	0	0.00	1	63.30	63.30	-1	5,097	-0.02%
2023/06/13	5	64.80	2	64.80	64.80	3	5,680	0.05%
2023/06/08	3	66.97	3	66.53	66.70	0	6,224	0.00%
2023/06/01	1	66.20	0	0.00	66.60	1	7,117	0.01%
2023/05/31	2	65.40	0	0.00	65.60	2	7,124	0.03%
2023/05/30	5	66.10	5	66.60	65.00	0	7,135	0.00%
2023/05/08	5	70.50	0	0.00	69.70	5	8,348	0.06%
2023/05/05	0	0.00	1	71.90	71.10	-1	8,388	-0.01%
2023/05/04	0	0.00	1	70.90	71.10	-1	8,500	-0.01%
2023/05/03	5	72.60	11	72.88	72.40	-6	8,663	-0.07%
2023/05/02	0	0.00	2	74.70	74.70	-2	8,758	-0.02%
2023/04/28	13	77.58	1	77.00	74.50	12	8,842	0.14%
2023/04/27	2	74.35	3	75.60	75.80	-1	8,763	-0.01%
2023/04/26	1	74.60	0	0.00	73.80	1	8,640	0.01%
2023/04/25	1	76.30	2.1	74.64	71.70	-1.1	8,534	-0.01%
2023/04/24	1.1	72.56	0	0.00	73.90	1.1	8,497	0.01%
2023/04/21	5	69.10	114	69.16	69.00	-109	8,443	-1.29%	大賣/鉅額交易
2023/04/20	4	73.80	3	73.33	72.10	1	8,397	0.01%
2023/04/19	11	76.13	0	0.00	76.10	11	8,370	0.13%
2023/04/18	104	77.93	123.1	78.36	76.00	-19.1	8,282	-0.23%	大買/大賣/
2023/04/17	122.1	76.03	1	75.50	76.60	121.1	8,042	1.51%	大買/鉅額交易
2023/04/14	1	74.90	5	73.50	74.50	-4	7,912	-0.05%
2023/04/13	16	72.44	12	73.77	71.80	4	7,787	0.05%
2023/04/12	22	72.95	31	74.19	75.10	-9	7,664	-0.12%
2023/04/11	10	70.00	5	71.00	71.30	5	7,423	0.07%
2023/04/10	5	71.10	10	71.95	71.00	-5	7,362	-0.07%
2023/04/07	5	70.30	0	0.00	69.80	5	7,213	0.07%
2023/04/06	1	70.80	5	70.90	70.90	-4	7,184	-0.06%
2023/03/31	12	69.68	12	70.00	69.80	0	7,148	0.00%
2023/03/30	10	71.40	10	70.10	69.60	0	7,108	0.00%
2023/03/29	39	69.75	27	70.23	70.30	12	7,015	0.17%
2023/03/28	5	71.82	12	72.23	69.10	-7	6,829	-0.10%
2023/03/27	10	67.90	15	69.37	69.90	-5	6,219	-0.08%
2023/03/24	10	66.70	10	66.40	66.40	0	6,097	0.00%
2023/03/23	5	66.80	0	0.00	66.80	5	6,065	0.08%
2023/03/22	25	67.30	25	67.69	67.70	0	6,008	0.00%
2023/03/21	26	68.29	21	67.16	67.00	5	5,893	0.08%
2023/03/20	13	70.30	10	69.70	69.70	3	5,706	0.05%
2023/03/17	0	0.00	1	70.60	71.00	-1	5,602	-0.02%
2023/03/16	2	67.35	2	67.60	67.40	0	5,293	0.00%
2023/03/15	3	68.13	2	66.70	67.00	1	5,114	0.02%
2023/03/14	23	65.91	23	65.22	63.90	0	4,909	0.00%
2023/03/13	29	67.91	28	66.64	66.40	1	4,796	0.02%
2023/03/10	2	71.15	132	68.60	69.20	-130	4,582	-2.84%	大賣/鉅額交易
2023/03/09	22	70.12	26	72.45	72.80	-4	4,249	-0.09%
2023/03/08	27	62.73	27	64.46	66.20	0	3,884	0.00%
2023/03/07	51	58.91	20	59.80	60.20	31	3,677	0.84%
2023/03/06	120	58.18	21	58.49	58.60	99	3,595	2.75%	大買/
2023/03/02	0	0.00	1	56.80	57.10	-1	3,539	-0.03%
2023/03/01	1	56.10	1	56.70	56.20	0	3,528	0.00%
2023/02/24	1	57.80	5	58.72	57.70	-4	3,549	-0.11%
2023/02/23	0	0.00	2.4	57.07	58.60	-2.4	3,539	-0.07%
2023/02/22	2.4	56.21	30.9	56.07	56.30	-28.5	3,461	-0.82%
2023/02/21	2	56.10	29	56.42	56.10	-27	3,434	-0.79%
2023/02/20	1	57.50	26	58.18	57.50	-25	3,338	-0.75%
2023/02/17	1	57.70	2	57.75	57.70	-1	3,320	-0.03%
2023/02/16	30.4	58.08	11	58.07	57.80	19.4	3,272	0.59%
2023/02/15	20	57.55	1	58.10	58.20	19	3,113	0.61%
2023/02/14	10	57.50	1	57.90	57.20	9	3,000	0.30%
2023/02/13	25	56.09	149	55.69	56.20	-124	2,909	-4.26%	大賣/鉅額交易
2023/02/10	12	56.81	80	57.98	57.60	-68	2,813	-2.42%
2023/02/09	0	0.00	1	55.30	55.60	-1	2,525	-0.04%
2023/02/08	0	0.00	1	54.20	54.10	-1	2,364	-0.04%
2023/02/07	1	53.40	0	0.00	53.40	1	2,265	0.04%
2023/02/06	17	50.99	6	51.03	52.10	11	2,211	0.50%
2023/02/03	4	52.28	4	51.55	51.20	0	2,175	0.00%
2023/02/02	76	52.95	0	0.00	53.10	76	2,109	3.60%
2023/02/01	2	51.70	2	52.00	52.80	0	1,952	0.00%
2023/01/31	141	49.13	20	49.50	50.00	121	1,757	6.88%	大買/鉅額交易
2023/01/30	21	48.84	2	46.53	49.15	19	1,625	1.17%
2023/01/17	2.5	44.64	0	0.00	44.70	2.5	1,503	0.17%
2023/01/16	1	44.10	0	0.00	43.85	1	1,450	0.07%
2023/01/13	2	44.13	2	43.85	43.30	0	1,420	0.00%
2023/01/12	10	43.55	10	43.20	42.75	0	1,368	0.00%
2022/12/19	0	0.00	1	41.20	40.85	-1	1,476	-0.07%
2022/12/01	1	46.50	0	0.00	46.75	1	1,504	0.07%
2022/11/22	1	45.10	0	0.00	44.65	1	1,678	0.06%
2022/11/21	0	0.00	1	46.40	46.55	-1	1,798	-0.06%
2022/11/17	1	45.00	0	0.00	45.00	1	1,788	0.06%
2022/11/01	0	0.00	4	40.55	40.75	-4	2,360	-0.17%
2022/10/26	0	0.00	1	38.45	38.00	-1	2,446	-0.04%
2022/10/13	30	38.63	0	0.00	36.80	30	2,811	1.07%
2022/10/11	19	40.37	0	0.00	40.05	19	2,850	0.67%
2022/10/04	0	0.00	1	42.20	42.95	-1	3,007	-0.03%
2022/10/03	14	41.67	0	0.00	41.50	14	3,015	0.46%
2022/09/30	37	39.47	0	0.00	40.80	37	3,079	1.20%
2022/09/22	0	0.00	1	44.80	45.15	-1	3,357	-0.03%
2022/09/20	0	0.00	1	46.00	46.75	-1	3,524	-0.03%
2022/09/07	1	47.50	0	0.00	46.90	1	4,272	0.02%
2022/09/05	2	51.55	1	51.80	51.60	1	4,251	0.02%
2022/08/30	0	0.00	1	55.20	55.50	-1	4,401	-0.02%
2022/08/26	6	58.45	2	59.00	57.50	4	4,469	0.09%
2022/08/25	0	0.00	1	55.00	55.00	-1	4,372	-0.02%
2022/08/24	0	0.00	15	55.04	54.60	-15	4,383	-0.34%
2022/08/23	6	54.15	20	53.23	55.80	-14	4,544	-0.31%
2022/08/22	15	55.23	5	54.90	54.80	10	4,618	0.22%
2022/08/19	1	55.70	1	56.00	55.80	0	4,774	0.00%
2022/08/18	34	55.45	31	53.88	55.50	3	5,105	0.06%
2022/08/17	2	53.85	4	54.40	54.20	-2	5,061	-0.04%
2022/08/16	1	53.00	0	0.00	51.40	1	4,960	0.02%
2022/08/15	0	0.00	1	53.80	53.90	-1	4,941	-0.02%
2022/08/12	1	51.80	1	52.00	52.00	0	4,902	0.00%
2022/08/11	5	52.20	0	0.00	51.10	5	4,885	0.10%
2022/08/04	0	0.00	1	54.10	53.60	-1	5,119	-0.02%
2022/08/02	5	56.50	0	0.00	55.20	5	5,340	0.09%
2022/07/28	1	59.60	0	0.00	58.20	1	5,570	0.02%
2022/07/27	0	0.00	1	58.60	58.90	-1	5,754	-0.02%
2022/07/26	1	57.80	0	0.00	57.80	1	5,793	0.02%
2022/07/25	5	61.62	0	0.00	60.60	5	5,798	0.09%
2022/07/21	1	61.30	7	60.69	61.30	-6	5,806	-0.10%
2022/07/20	5	59.20	5	58.20	58.20	0	5,727	0.00%
2022/07/19	1	58.10	0	0.00	58.40	1	5,765	0.02%
2022/07/18	2	58.75	1	59.80	57.80	1	5,837	0.02%
2022/07/15	0	0.00	2.1	59.02	58.30	-2.1	5,914	-0.03%
2022/07/14	2	57.20	1	57.20	57.00	1	5,907	0.02%
2022/07/12	0	0.00	1	54.50	54.00	-1	6,121	-0.02%
2022/07/08	5	58.00	11	57.35	57.30	-6	6,489	-0.09%
2022/07/07	6	56.63	0	0.00	56.90	6	6,970	0.09%
2022/07/04	5	55.00	5	54.80	54.90	0	7,499	0.00%
2022/07/01	15	58.10	11	55.10	54.00	4	7,532	0.05%
2022/06/30	17	60.66	14	59.46	59.60	3	7,534	0.04%
2022/06/29	6	61.75	2	62.35	62.80	4	7,691	0.05%
2022/06/28	10	65.05	1	65.30	63.80	9	7,879	0.11%
2022/06/27	13	63.74	34	64.05	68.40	-21	8,507	-0.25%
2022/06/24	2	63.10	0	0.00	62.30	2	9,132	0.02%
2022/06/23	1	62.20	0	0.00	61.40	1	9,238	0.01%
2022/06/22	5	62.60	5	61.40	61.00	0	9,395	0.00%
2022/06/21	5	66.00	5	65.90	66.00	0	9,518	0.00%
2022/06/20	6	66.50	6	65.45	63.80	0	10,026	0.00%
2022/06/17	0.1	70.10	1	70.00	69.00	-1	10,076	-0.01%
2022/06/16	9	81.91	1	81.50	75.30	8	10,302	0.08%
2022/06/15	1	83.60	7	85.50	83.60	-6	10,585	-0.06%
2022/06/14	2	85.50	3	86.17	86.40	-1	10,654	-0.01%
2022/06/13	21	87.06	21	86.64	87.30	0	10,640	0.00%
2022/06/10	8	85.34	1	87.90	88.40	7	10,621	0.07%
2022/06/09	4	85.78	1	85.80	85.80	3	10,525	0.03%
2022/06/08	0	0.00	2	87.10	86.50	-2	10,513	-0.02%
2022/06/07	2	89.10	0	0.00	88.00	2	10,492	0.02%
2022/06/02	0	0.00	1	87.00	87.20	-1	10,509	-0.01%
2022/06/01	3	86.17	1	85.60	85.90	2	10,509	0.02%
2022/05/31	5	88.40	3	88.27	86.70	2	10,516	0.02%
2022/05/30	1	87.90	4	87.10	86.00	-3	10,342	-0.03%
2022/05/27	22	85.01	22	86.27	85.00	0	10,246	0.00%
2022/05/26	42	84.83	43	83.92	85.00	-1	10,086	-0.01%
2022/05/25	2	80.40	3	80.03	80.70	-1	9,718	-0.01%
2022/05/24	11	81.25	14	79.19	78.70	-3	9,736	-0.03%
2022/05/23	4	80.93	8	80.68	81.20	-4	9,704	-0.04%
2022/05/19	2	78.45	2	78.60	79.70	0	9,745	0.00%
2022/05/18	11	80.45	8	80.49	80.10	3	9,797	0.03%
2022/05/17	1	79.10	1	78.90	79.50	0	9,892	0.00%
2022/05/16	3	77.37	6	77.42	77.00	-3	9,973	-0.03%
2022/05/13	4	75.80	3	76.50	76.40	1	10,041	0.01%
2022/05/12	9	77.70	8	76.85	74.10	1	10,121	0.01%
2022/05/11	7	80.06	7	79.71	77.50	0	10,284	0.00%
2022/05/10	1	78.10	2	78.35	78.70	-1	10,708	-0.01%
2022/05/09	9	76.71	9	76.24	76.10	0	10,779	0.00%
2022/05/06	6	77.02	5	78.00	78.50	1	10,974	0.01%
2022/05/05	44	78.50	44	78.81	78.50	0	10,985	0.00%
2022/05/04	15	74.80	11	74.95	76.40	4	10,980	0.04%
2022/05/03	11	71.39	9	71.93	72.00	2	10,943	0.02%
2022/04/29	4	72.20	5	71.62	70.00	-1	11,069	-0.01%
2022/04/28	2	71.50	1	70.30	69.60	1	11,265	0.01%
2022/04/27	7	71.91	7	71.71	70.80	0	11,423	0.00%
2022/04/26	8	73.98	7	72.57	71.50	1	11,801	0.01%
2022/04/25	5	74.30	15	74.30	73.50	-10	12,604	-0.08%
2022/04/22	0	0.00	13	79.95	79.00	-13	12,807	-0.10%
2022/04/21	14	85.39	14	84.46	83.70	0	13,150	0.00%
2022/04/20	5	88.10	7	88.63	87.30	-2	13,341	-0.01%
2022/04/19	11	88.20	9	87.70	87.60	2	13,553	0.01%
2022/04/18	6	87.07	6	85.17	85.00	0	13,948	0.00%
2022/04/15	5	90.32	5	89.12	88.00	0	14,342	0.00%
2022/04/14	40	93.22	36	94.03	92.50	4	14,521	0.03%
2022/04/13	25	94.68	30	91.90	95.40	-5	14,732	-0.03%
2022/04/12	8	91.38	7	90.46	89.40	1	14,909	0.01%
2022/04/11	15	86.92	16	86.69	86.90	-1	15,048	-0.01%
2022/04/08	54	88.08	55	88.20	88.40	-1	15,483	-0.01%
2022/04/07	3	88.10	3	85.50	84.60	0	16,221	0.00%
2022/04/06	1	88.40	3	88.60	88.00	-2	17,036	-0.01%
2022/04/01	10	87.30	4	87.60	87.20	6	17,681	0.03%
2022/03/31	22	91.96	21	92.49	92.00	1	17,821	0.01%
2022/03/30	106	95.85	104	97.85	92.00	2	18,110	0.01%	大買/大賣/
2022/03/29	42	91.75	44	93.61	97.60	-2	17,723	-0.01%
2022/03/28	27	87.83	27	85.19	88.80	0	17,195	0.00%
2022/03/25	12	87.77	7	84.46	84.90	5	17,271	0.03%
2022/03/24	17	88.00	21	88.16	88.00	-4	17,274	-0.02%
2022/03/23	29	89.55	27	90.44	89.00	2	17,165	0.01%
2022/03/22	6	85.30	13	85.62	86.00	-7	17,214	-0.04%
2022/03/21	36	85.50	32	85.97	85.40	4	17,232	0.02%
2022/03/18	36	82.24	38	81.93	84.00	-2	17,008	-0.01%
2022/03/17	4	77.40	2	78.00	79.20	2	16,697	0.01%
2022/03/15	3	71.20	3	69.80	69.30	0	17,328	0.00%
2022/03/11	4	71.95	4	72.25	72.00	0	17,916	0.00%
2022/03/10	5	73.32	5	73.12	73.20	0	18,035	0.00%
2022/03/09	1	69.50	1	70.40	71.10	0	18,056	0.00%
2022/03/08	5	73.70	5	68.60	67.70	0	18,103	0.00%
2022/03/04	5	77.50	7	80.36	79.90	-2	18,310	-0.01%
2022/03/03	5	79.00	5	78.90	78.20	0	18,327	0.00%
2022/02/25	0	0.00	1	76.80	76.70	-1	18,449	-0.01%
2022/02/24	5	78.60	5	76.20	76.20	0	18,722	0.00%
2022/02/23	10	78.63	9	79.69	80.70	1	18,972	0.01%
2022/02/22	5	77.30	5	77.90	77.70	0	19,004	0.00%
2022/02/21	5	81.30	5	81.30	80.50	0	18,928	0.00%
2022/02/18	3	81.10	5.2	81.78	82.30	-2.2	18,892	-0.01%
2022/02/17	4.2	83.36	1	82.50	82.50	3.2	18,818	0.02%
2022/02/15	3	81.20	3	78.90	78.00	0	18,492	0.00%
2022/02/14	1	81.20	2	81.85	80.20	-1	18,393	-0.01%
2022/02/11	25	86.49	30	87.58	86.20	-5	18,285	-0.03%
2022/02/10	22	87.77	25	86.88	90.00	-3	18,045	-0.02%
2022/02/09	11	82.85	4	82.60	83.00	7	17,455	0.04%
2022/02/08	5	82.02	3	80.60	82.20	2	17,285	0.01%
2022/02/07	1	76.80	0	0.00	76.30	1	17,026	0.01%
2022/01/26	0	0.00	7	75.20	74.50	-7	16,965	-0.04%
2022/01/25	2	75.30	0	0.00	74.90	2	16,809	0.01%
2022/01/24	0	0.00	1	78.50	80.00	-1	16,642	-0.01%
2022/01/21	1	82.40	3	80.90	78.90	-2	16,466	-0.01%
2022/01/20	21	84.86	21.2	85.15	84.80	-0.2	16,268	0.00%
2022/01/19	3	84.43	4	84.90	85.80	-1	16,060	-0.01%
2022/01/18	20.2	89.92	21	90.95	84.10	-0.8	15,608	-0.01%
2022/01/17	1	84.30	1	84.80	84.90	0	14,751	0.00%
2022/01/14	41	84.80	43	81.97	84.80	-2	14,468	-0.01%
2022/01/13	1	80.50	2	81.60	83.30	-1	14,031	-0.01%
2022/01/12	9	84.06	11	81.55	81.50	-2	13,718	-0.01%
2022/01/11	32	84.43	28	86.56	85.40	4	13,403	0.03%
2022/01/10	9	85.38	17	86.35	87.70	-8	12,873	-0.06%
2022/01/07	41	82.96	8	81.65	79.80	33	12,345	0.27%
2022/01/06	9	85.30	4	85.40	85.10	5	12,029	0.04%
2022/01/05	16	85.64	50	87.41	87.90	-34	11,519	-0.30%
2022/01/04	18	80.87	22	85.12	80.50	-4	10,781	-0.04%
2022/01/03	51	83.10	47	83.22	84.00	4	10,315	0.04%
2021/12/30	29	81.79	26	82.24	82.00	3	9,703	0.03%
2021/12/29	19	75.41	35	76.39	78.10	-16	8,797	-0.18%
2021/12/28	44	71.38	26	74.70	71.70	18	7,868	0.23%
2021/12/27	2	69.95	29.4	71.57	73.30	-27.4	7,134	-0.38%
2021/12/24	6	64.72	18	65.98	66.70	-12	6,771	-0.18%
2021/12/23	20	61.45	33	62.15	62.00	-13	6,230	-0.21%
2021/12/22	17	60.75	5	60.74	59.80	12	5,879	0.20%
2021/12/21	11	60.52	7	59.90	61.20	4	5,681	0.07%
2021/12/20	1	58.80	2	58.45	59.00	-1	5,422	-0.02%
2021/12/17	1	58.70	1	58.00	57.70	0	5,187	0.00%
2021/12/16	16	59.63	18	59.28	60.00	-2	5,086	-0.04%
2021/12/15	5	58.90	13	56.98	58.90	-8	4,481	-0.18%
2021/12/14	10	55.10	0	0.00	53.60	10	4,305	0.23%
2021/12/10	8	59.50	10	59.02	59.10	-2	3,953	-0.05%
2021/12/09	17	59.53	45	59.07	58.50	-28	3,689	-0.76%
2021/12/08	31	55.10	53	55.29	56.30	-22	3,166	-0.69%
2021/12/07	22	52.78	31	53.19	52.90	-9	2,722	-0.33%
2021/12/06	29	51.32	43	51.65	51.00	-14	2,528	-0.55%
2021/12/03	12	50.45	22	51.47	50.20	-10	2,399	-0.42%
2021/12/02	26	50.93	2	51.00	50.10	24	2,355	1.02%
2021/12/01	35	50.65	25	51.70	52.40	10	2,266	0.44%
2021/11/30	4	48.95	28	49.82	51.60	-24	2,024	-1.19%
2021/11/29	16	46.61	32	47.23	46.95	-16	1,916	-0.83%
2021/11/26	21	47.30	0	0.00	45.05	21	1,838	1.14%
2021/11/25	25	49.10	6	48.93	48.30	19	1,789	1.06%
2021/11/23	48	49.74	24	50.63	48.40	24	1,643	1.46%
2021/11/22	38	51.00	39	48.62	51.00	-1	1,332	-0.08%
2021/11/19	1	43.40	1	45.35	46.40	0	1,032	0.00%
2021/11/15	1	42.10	1	42.75	42.60	0	957	0.00%
2021/11/12	1	41.95	1	42.80	41.95	0	970	0.00%
2021/11/10	2	43.15	1	44.20	44.20	1	954	0.10%
2021/11/09	0	0.00	1	42.85	42.60	-1	954	-0.10%
2021/11/03	1	41.80	0	0.00	42.55	1	1,085	0.09%
2021/10/28	0	0.00	1	43.15	41.85	-1	1,153	-0.09%
2021/10/27	1	42.95	2	42.38	42.95	-1	1,125	-0.09%
2021/10/20	1	38.85	0	0.00	38.65	1	1,396	0.07%
2021/10/13	5	35.86	0	0.00	34.85	5	1,869	0.27%
2021/10/06	0	0.00	1	36.20	35.75	-1	2,302	-0.04%
2021/10/05	1	36.05	0	0.00	36.60	1	2,628	0.04%
2021/10/01	4	36.75	0	0.00	36.00	4	2,926	0.14%
2021/09/30	1	37.70	0	0.00	37.80	1	3,231	0.03%
2021/08/10	0	0.00	2	47.50	46.90	-2	4,256	-0.05%
2021/07/26	0	0.00	1	49.65	51.40	-1	4,035	-0.02%
2021/07/23	5	49.14	0	0.00	48.50	5	4,000	0.12%
2021/07/22	0	0.00	9	51.81	50.40	-9	3,964	-0.23%
2021/07/21	7	53.60	1	53.90	51.80	6	4,023	0.15%
2021/07/20	3	50.30	3	51.80	50.80	0	3,899	0.00%
2021/07/16	1	50.90	5	50.72	50.80	-4	3,799	-0.11%
2021/07/15	1	51.30	8	50.35	51.30	-7	3,766	-0.19%
2021/07/14	2	50.50	0	0.00	48.80	2	3,716	0.05%
2021/07/13	2	53.90	1	55.00	51.00	1	3,615	0.03%
2021/07/12	8	53.48	0	0.00	54.70	8	3,441	0.23%
2021/07/09	0	0.00	11	51.45	52.00	-11	3,120	-0.35%
2021/07/08	1	47.50	2	46.65	47.30	-1	2,932	-0.03%
2021/07/07	15	47.42	4	48.55	47.10	11	2,881	0.38%
2021/07/05	0	0.00	4	42.15	43.65	-4	2,638	-0.15%
2021/07/02	0	0.00	3	39.25	39.70	-3	2,675	-0.11%
2021/07/01	3	37.52	3	38.93	40.05	0	2,619	0.00%
2021/06/30	2	36.93	1	38.20	38.90	1	2,374	0.04%
2021/06/29	3	36.38	0	0.00	35.40	3	2,215	0.14%
2021/06/21	10	33.41	0	0.00	33.35	10	1,974	0.51%
2021/06/17	0	0.00	2	33.35	34.15	-2	1,934	-0.10%
2021/05/31	2	32.80	0	0.00	32.45	2	1,842	0.11%
2021/05/14	10	29.73	10	30.40	29.45	0	1,759	0.00%
2021/05/12	30	30.55	0	0.00	29.00	30	1,711	1.75%
2021/05/11	0	0.00	35	31.65	31.35	-35	1,677	-2.09%
2021/05/10	0	0.00	1	33.50	33.25	-1	1,656	-0.06%
2021/05/06	1	29.75	0	0.00	29.80	1	1,618	0.06%
2021/05/04	0	0.00	32	29.53	30.20	-32	1,605	-1.99%
2021/04/29	5	35.60	1	34.95	34.55	4	1,547	0.26%
2021/04/28	2	35.10	2	35.35	35.45	0	1,534	0.00%
2021/04/27	61	36.91	4	37.20	34.55	57	1,498	3.80%
2021/04/26	6	34.69	4	33.60	34.95	2	1,330	0.15%
2021/04/20	4	35.00	0	0.00	34.85	4	1,299	0.31%
2021/04/16	0	0.00	1	34.30	34.20	-1	1,402	-0.07%
2021/04/14	0	0.00	1	32.40	32.40	-1	1,455	-0.07%
2021/04/12	11	35.00	11	34.74	34.70	0	1,495	0.00%
2021/04/09	0	0.00	1	34.75	35.75	-1	1,446	-0.07%
2021/04/08	1	34.50	3	33.50	34.75	-2	1,229	-0.16%
2021/04/07	0	0.00	2	31.00	31.60	-2	1,062	-0.19%
2021/03/09	0	0.00	2	28.28	28.70	-2	1,373	-0.15%
2021/03/03	4	28.25	0	0.00	28.60	4	1,557	0.26%
2021/03/02	0	0.00	2	28.55	28.30	-2	1,571	-0.13%
2021/02/19	2	28.70	0	0.00	28.75	2	1,870	0.11%
2021/02/04	5	26.85	0	0.00	26.95	5	1,925	0.26%
2021/02/01	5	26.05	0	0.00	26.30	5	1,960	0.26%
2021/01/29	5	27.10	0	0.00	26.80	5	1,960	0.26%
2021/01/28	5	27.40	0	0.00	27.45	5	1,963	0.25%
2021/01/22	0	0.00	1	27.65	27.80	-1	2,044	-0.05%
2021/01/21	5	28.25	0	0.00	27.50	5	2,041	0.24%
2021/01/20	6	28.68	0	0.00	28.30	6	2,032	0.30%
2021/01/18	3	28.80	6	29.33	29.40	-3	2,031	-0.15%
2021/01/14	0	0.00	1	30.65	30.75	-1	2,039	-0.05%
2021/01/13	2	30.48	0	0.00	30.65	2	2,191	0.09%
2021/01/11	0	0.00	1	32.60	31.45	-1	2,240	-0.04%
2021/01/07	0	0.00	2	30.00	29.90	-2	2,187	-0.09%
2021/01/06	3	29.48	0	0.00	29.50	3	2,207	0.14%
2020/12/30	1	30.25	0	0.00	30.25	1	2,087	0.05%
2020/12/24	0	0.00	1	29.65	29.50	-1	2,028	-0.05%
2020/12/22	0	0.00	2	29.10	28.10	-2	1,990	-0.10%
2020/12/21	1	28.95	0	0.00	28.95	1	1,985	0.05%
2020/12/11	0	0.00	1	30.70	30.70	-1	1,899	-0.05%
2020/12/09	1	31.40	3	31.68	31.70	-2	1,833	-0.11%
2020/12/08	2	29.65	0	0.00	29.75	2	1,672	0.12%
2020/12/07	0	0.00	12	29.64	29.15	-12	1,665	-0.72%
2020/12/03	0	0.00	20	30.75	30.30	-20	1,635	-1.22%
2020/12/02	20	30.90	0	0.00	30.80	20	1,601	1.25%
2020/11/25	1	30.70	2	29.95	29.80	-1	1,401	-0.07%
2020/11/24	0	0.00	1	30.10	29.65	-1	1,360	-0.07%
2020/11/23	19	30.29	1	29.90	30.10	18	1,293	1.39%
2020/11/20	0	0.00	10	28.75	29.25	-10	1,206	-0.83%
2020/11/19	10	27.85	0	0.00	27.80	10	1,097	0.91%
2020/11/16	20	28.00	0	0.00	27.80	20	1,088	1.84%
2020/11/04	1	28.25	0	0.00	27.80	1	992	0.10%
2020/10/28	1	26.85	0	0.00	26.85	1	912	0.11%
2020/10/23	0	0.00	14	27.60	27.45	-14	883	-1.59%
2020/10/22	14	27.45	0	0.00	27.50	14	879	1.59%
2020/10/21	15	28.72	3	28.83	28.45	12	848	1.41%
2020/10/20	0	0.00	10	28.10	28.40	-10	683	-1.46%
2020/10/15	11	27.71	0	0.00	27.30	11	569	1.93%
2020/08/05	0	0.00	1	25.25	25.20	-1	957	-0.10%
2020/08/03	0	0.00	1	24.90	24.80	-1	974	-0.10%
2020/07/08	0	0.00	1	27.45	27.20	-1	1,714	-0.06%
2020/07/03	0	0.00	1	26.30	27.00	-1	1,777	-0.06%
2020/06/29	0	0.00	1	25.90	25.75	-1	1,729	-0.06%
2020/06/24	0	0.00	1	26.30	26.10	-1	1,722	-0.06%
2020/06/16	1	26.10	0	0.00	26.35	1	1,773	0.06%
2020/06/15	0	0.00	1	25.70	25.70	-1	1,796	-0.06%
2020/06/09	1	27.30	0	0.00	27.40	1	1,874	0.05%
2020/06/05	1	28.20	2	28.90	28.45	-1	1,891	-0.05%
2020/06/03	2	28.38	0	0.00	28.20	2	1,796	0.11%
2020/06/02	0	0.00	1	28.00	27.75	-1	1,770	-0.06%
2020/06/01	1	27.80	0	0.00	28.05	1	1,777	0.06%
2020/05/21	0	0.00	1	27.45	27.40	-1	2,115	-0.05%
2020/05/15	1	27.60	1	28.35	27.70	0	2,274	0.00%
2020/05/14	2	28.78	12	28.80	27.25	-10	2,248	-0.44%
2020/05/12	0	0.00	4	27.80	28.00	-4	2,228	-0.18%
2020/05/08	2	28.90	2	28.45	28.15	0	2,303	0.00%
2020/05/07	4	28.68	6	28.55	28.70	-2	2,347	-0.09%
2020/05/06	1	28.50	3	29.00	28.30	-2	2,372	-0.08%
2020/05/05	5	29.36	4	28.89	28.80	1	2,409	0.04%
2020/05/04	0	0.00	2	27.80	27.75	-2	2,479	-0.08%
2020/04/30	29	29.40	2	29.65	28.50	27	2,565	1.05%
2020/04/29	0	0.00	1	27.70	28.00	-1	2,483	-0.04%
2020/04/28	0	0.00	3	27.40	27.40	-3	2,537	-0.12%
2020/04/27	5	28.38	5	28.48	28.10	0	2,549	0.00%
2020/04/24	1	28.15	0	0.00	27.85	1	2,548	0.04%
2020/04/23	4	27.90	2	28.10	27.90	2	2,597	0.08%
2020/04/22	5	28.20	3	28.28	28.20	2	2,666	0.07%
2020/04/21	2	27.55	2	27.70	27.45	0	2,682	0.00%
2020/04/20	5	28.49	4	28.70	28.20	1	2,767	0.04%
2020/04/17	2	29.00	1	28.85	27.30	1	2,803	0.04%
2020/04/16	6	27.22	5	26.76	27.65	1	3,005	0.03%
2020/04/07	0	0.00	1	20.80	21.65	-1	3,884	-0.03%
2020/04/06	0	0.00	1	20.35	20.10	-1	3,884	-0.03%
2020/03/27	0	0.00	2	20.30	19.15	-2	3,919	-0.05%
2020/03/25	0	0.00	1	19.85	19.50	-1	3,933	-0.03%
2020/03/23	10	17.40	10	17.40	17.40	0	4,005	0.00%
2020/03/18	1	19.35	0	0.00	18.70	1	3,979	0.03%
2020/03/10	0	0.00	1	28.05	28.00	-1	3,878	-0.03%
2020/03/03	3	29.85	0	0.00	29.80	3	3,946	0.08%
2020/03/02	1	28.50	0	0.00	29.15	1	3,929	0.03%
2020/02/27	0	0.00	7	30.30	29.05	-7	3,904	-0.18%
2020/02/26	5	31.60	2	30.90	30.80	3	3,849	0.08%
2020/02/25	4	32.80	8	32.94	32.50	-4	3,774	-0.11%
2020/02/24	7	32.48	7	32.71	33.25	0	3,657	0.00%
2020/02/21	3	31.72	4	31.53	31.65	-1	3,554	-0.03%
2020/02/20	4	31.20	13	30.90	31.05	-9	3,493	-0.26%
2020/02/19	0	0.00	1	31.00	31.00	-1	3,467	-0.03%
2020/02/18	10	31.13	3	31.12	31.30	7	3,444	0.20%
2020/02/13	1	30.90	3	31.00	30.30	-2	3,323	-0.06%
2020/02/11	0	0.00	1	31.95	31.10	-1	3,274	-0.03%
2020/02/10	1	31.60	6	30.13	31.10	-5	3,217	-0.16%
2020/02/07	6	31.21	0	0.00	30.50	6	3,165	0.19%
2020/02/06	0	0.00	2	30.90	31.15	-2	3,130	-0.06%
2020/02/05	2	31.95	1	30.70	30.70	1	3,067	0.03%
2020/02/04	4	29.90	3	30.15	30.55	1	2,935	0.03%
2020/01/30	1	28.05	1	27.45	27.45	0	2,737	0.00%
2020/01/20	0	0.00	2	30.65	30.50	-2	2,700	-0.07%
2020/01/17	10	31.84	10	31.25	31.25	0	2,672	0.00%
2020/01/16	0	0.00	2	31.80	31.80	-2	2,648	-0.08%
2020/01/15	3	31.85	3	31.85	32.20	0	2,564	0.00%
2020/01/13	0	0.00	7	32.20	31.70	-7	2,385	-0.29%
2020/01/10	11	32.77	19	33.26	32.70	-8	2,303	-0.35%
2020/01/09	1	31.90	0	0.00	31.30	1	2,015	0.05%
2020/01/08	13	32.40	25	32.30	31.15	-12	1,960	-0.61%
2020/01/07	22	31.24	22	31.51	32.00	0	1,779	0.00%
2020/01/06	49	31.83	34	32.14	33.70	15	1,529	0.98%
2020/01/03	12	30.57	15	30.54	30.65	-3	1,138	-0.26%
2020/01/02	6	28.05	2	28.90	27.90	4	937	0.43%
2019/12/31	1	28.15	20	28.15	28.10	-19	976	-1.95%
2019/12/30	5	28.13	20	28.20	28.00	-15	972	-1.54%
2019/12/25	40	27.95	0	0.00	27.55	40	1,049	3.81%
2019/12/20	1	27.50	0	0.00	27.50	1	1,125	0.09%
2019/12/19	0	0.00	1	27.15	27.20	-1	1,103	-0.09%
2019/12/18	1	27.60	0	0.00	27.65	1	1,089	0.09%
2019/12/17	0	0.00	1	26.00	27.15	-1	1,011	-0.10%
2019/12/16	0	0.00	1	26.05	25.95	-1	997	-0.10%
2019/12/09	0	0.00	1	27.35	26.80	-1	1,035	-0.10%
2019/12/05	1	27.90	0	0.00	27.10	1	1,041	0.10%
2019/12/04	0	0.00	1	28.35	27.50	-1	1,087	-0.09%
2019/12/03	3	26.60	0	0.00	27.00	3	998	0.30%
2019/12/02	1	25.15	0	0.00	25.15	1	950	0.11%
2019/11/07	1	25.90	0	0.00	25.60	1	1,029	0.10%
2019/10/08	1	28.55	0	0.00	28.40	1	959	0.10%
2019/10/07	2	28.68	10	28.99	28.90	-8	936	-0.85%
2019/10/04	1	27.75	0	0.00	27.80	1	885	0.11%
2019/10/03	1	28.10	0	0.00	28.15	1	874	0.11%
2019/10/01	1	28.20	2	28.93	29.10	-1	847	-0.12%
2019/09/27	0	0.00	1	27.55	28.05	-1	770	-0.13%
2019/09/26	0	0.00	1	27.75	27.30	-1	695	-0.14%
2019/09/24	0	0.00	1	27.00	26.80	-1	653	-0.15%
2019/09/20	0	0.00	2	27.10	27.05	-2	649	-0.31%
2019/09/17	2	27.50	10	26.53	27.50	-8	636	-1.26%
2019/09/06	3	28.07	0	0.00	27.80	3	585	0.51%
2019/09/02	3	26.85	2	26.98	26.85	1	493	0.20%
2019/08/02	0	0.00	1	26.40	26.40	-1	470	-0.21%
2019/07/04	0	0.00	1	29.55	29.60	-1	712	-0.14%
2019/05/27	0	0.00	2	27.20	27.20	-2	927	-0.22%
2019/05/09	2	29.40	0	0.00	28.60	2	1,147	0.17%
2019/05/08	2	29.80	0	0.00	29.90	2	1,140	0.18%
2019/04/23	0	0.00	5	33.86	33.10	-5	1,183	-0.42%
2019/04/18	0	0.00	1	34.40	32.20	-1	1,136	-0.09%
2019/04/17	0	0.00	3	33.43	33.50	-3	1,110	-0.27%
2019/04/12	4	32.24	0	0.00	32.15	4	1,060	0.38%
2019/04/11	5	32.35	0	0.00	32.50	5	1,066	0.47%
2019/04/10	9	32.78	0	0.00	32.60	9	1,056	0.85%
2019/04/08	0	0.00	3	31.75	31.90	-3	1,009	-0.30%
2019/03/28	0	0.00	4	30.70	30.70	-4	1,004	-0.40%
2019/02/26	0	0.00	1	33.40	32.55	-1	1,493	-0.07%
2019/02/22	0	0.00	19	33.34	33.15	-19	1,551	-1.22%
2019/02/20	1	32.75	11	33.05	32.65	-10	1,666	-0.60%
2019/02/13	0	0.00	6	33.13	33.55	-6	1,686	-0.36%
2019/02/12	1	31.80	16	31.37	32.00	-15	1,628	-0.92%
2019/02/11	1	30.20	30	29.90	30.20	-29	1,649	-1.76%
2019/01/30	0	0.00	5	29.80	29.75	-5	1,696	-0.29%
2019/01/28	0	0.00	10	30.80	30.35	-10	1,751	-0.57%
2019/01/25	0	0.00	5	30.60	30.55	-5	1,865	-0.27%
2019/01/21	0	0.00	30	31.63	31.30	-30	2,078	-1.44%
2019/01/17	0	0.00	20	31.23	31.00	-20	2,140	-0.93%
2019/01/09	1	30.30	20	30.13	29.50	-19	2,259	-0.84%
2019/01/04	5	28.00	0	0.00	28.25	5	2,348	0.21%
2019/01/03	5	29.00	0	0.00	29.05	5	2,361	0.21%
2018/12/26	2	30.00	0	0.00	30.00	2	2,494	0.08%
2018/12/25	3	30.25	0	0.00	30.30	3	2,514	0.12%
2018/12/21	0	0.00	1	30.40	30.85	-1	2,598	-0.04%
2018/12/20	5	30.15	0	0.00	30.15	5	2,616	0.19%
2018/12/11	1	32.75	1	33.00	32.65	0	2,697	0.00%
2018/12/07	1	34.05	0	0.00	34.40	1	2,754	0.04%
2018/12/06	2	33.50	1	34.85	33.10	1	2,792	0.04%
2018/12/04	6	34.92	12	35.58	35.05	-6	2,770	-0.22%
2018/12/03	0	0.00	15	33.36	34.50	-15	2,786	-0.54%
2018/11/30	0	0.00	7	31.40	31.40	-7	2,740	-0.26%
2018/11/29	0	0.00	10	31.95	30.95	-10	2,755	-0.36%
2018/11/28	0	0.00	6	31.20	31.20	-6	2,775	-0.22%
2018/11/27	0	0.00	5	30.47	30.50	-5	2,819	-0.18%
2018/11/26	1	29.35	3	29.50	29.80	-2	2,874	-0.07%
2018/11/23	4	28.70	0	0.00	28.90	4	2,921	0.14%
2018/11/22	6	29.70	0	0.00	29.60	6	2,997	0.20%
2018/11/21	1	30.90	1	31.10	30.90	0	3,073	0.00%
2018/11/20	0	0.00	10	31.26	30.75	-10	3,174	-0.32%
2018/11/19	0	0.00	6	29.80	29.60	-6	3,215	-0.19%
2018/11/16	0	0.00	4	28.80	28.40	-4	3,308	-0.12%
2018/11/08	0	0.00	6	29.00	27.90	-6	3,874	-0.15%
2018/11/07	0	0.00	4	28.40	28.75	-4	3,939	-0.10%
2018/11/02	5	28.65	35	29.26	28.75	-30	4,090	-0.73%
2018/11/01	13	27.93	15	28.71	27.95	-2	4,098	-0.05%
2018/10/31	5	25.55	15	27.17	26.90	-10	4,057	-0.25%
2018/10/30	2	24.65	0	0.00	24.95	2	4,076	0.05%
2018/10/29	0	0.00	2	24.90	25.35	-2	4,212	-0.05%
2018/10/26	2	25.05	0	0.00	24.65	2	4,296	0.05%
2018/10/25	12	24.73	6	24.40	24.25	6	4,325	0.14%
2018/10/23	21	28.10	0	0.00	27.30	21	4,543	0.46%
2018/10/22	20	28.30	19	28.93	28.90	1	4,606	0.02%
2018/10/19	10	28.65	0	0.00	29.15	10	4,742	0.21%
2018/10/17	6	32.20	6	31.05	30.40	0	4,854	0.00%
2018/10/16	5	31.30	5	30.80	31.20	0	4,937	0.00%
2018/10/15	5	30.20	15	29.90	29.90	-10	5,034	-0.20%
2018/10/11	10	28.70	0	0.00	28.70	10	5,500	0.18%
2018/10/08	10	30.80	10	31.95	32.20	0	5,834	0.00%
2018/10/05	42	32.85	31	32.53	32.30	11	5,857	0.19%
2018/10/04	25	35.86	0	0.00	35.85	25	5,899	0.42%
2018/10/03	12	36.95	12	37.53	36.95	0	5,936	0.00%
2018/09/28	21	36.71	19	37.51	36.85	2	6,273	0.03%
2018/09/27	20	38.29	3	37.10	37.05	17	6,504	0.26%
2018/09/26	10	38.85	10	40.30	38.85	0	6,676	0.00%
2018/09/21	20	39.03	10	39.20	39.45	10	7,017	0.14%
2018/09/20	5	38.80	60	38.96	38.80	-55	7,158	-0.77%
2018/09/18	6	39.82	0	0.00	39.70	6	7,391	0.08%
2018/09/14	16	41.20	25	40.57	41.20	-9	7,360	-0.12%
2018/09/13	10	40.20	20	41.00	39.60	-10	7,312	-0.14%
2018/09/12	20	38.88	0	0.00	39.50	20	7,280	0.27%
2018/09/10	39	42.08	49	41.80	42.50	-10	7,186	-0.14%
2018/09/07	10	41.30	107	43.71	41.30	-97	7,145	-1.36%	大賣/
2018/09/05	0	0.00	1	46.55	45.50	-1	7,092	-0.01%
2018/09/04	0	0.00	8	46.04	46.25	-8	7,196	-0.11%
2018/09/03	10	44.87	0	0.00	45.00	10	7,225	0.14%
2018/08/31	24	48.45	24	49.03	48.45	0	7,216	0.00%
2018/08/30	0	0.00	2	48.15	48.00	-2	7,293	-0.03%
2018/08/29	6	48.28	6	48.68	48.35	0	7,330	0.00%
2018/08/28	9	47.81	3	48.58	47.60	6	7,352	0.08%
2018/08/27	89	48.10	89	46.37	48.30	0	7,293	0.00%
2018/08/24	55	43.91	110	43.86	44.05	-55	7,200	-0.76%	大賣/
2018/08/23	10	43.10	0	0.00	42.10	10	7,151	0.14%
2018/08/21	2	47.05	0	0.00	47.05	2	7,505	0.03%
2018/08/20	2	47.15	7	46.44	46.80	-5	7,655	-0.07%
2018/08/16	14	48.76	14	49.04	48.60	0	8,164	0.00%
2018/08/15	16	47.39	16	47.64	47.80	0	8,453	0.00%
2018/08/14	186	46.97	191	47.25	47.30	-5	8,663	-0.06%	大買/大賣/
2018/08/13	6	43.90	84	44.49	43.00	-78	8,773	-0.89%
2018/08/09	10	48.25	10	47.70	47.70	0	8,973	0.00%
2018/08/08	0	0.00	1	51.60	48.80	-1	9,068	-0.01%
2018/08/07	3	50.83	2	50.70	50.70	1	9,340	0.01%
2018/08/06	1	50.50	1	51.40	49.70	0	9,599	0.00%
2018/08/03	3	48.47	4	49.68	50.50	-1	9,915	-0.01%
2018/08/02	0	0.00	3	48.25	46.85	-3	9,918	-0.03%
2018/08/01	0	0.00	2	51.65	51.40	-2	9,870	-0.02%
2018/07/31	12	50.95	11	50.81	51.00	1	9,834	0.01%
2018/07/30	6	52.72	0	0.00	51.10	6	9,729	0.06%
2018/07/27	1	56.80	0	0.00	56.70	1	9,633	0.01%
2018/07/26	10	55.99	12	56.66	56.60	-2	9,571	-0.02%
2018/07/25	12	54.97	12	55.24	54.00	0	9,420	0.00%
2018/07/24	5	54.66	2	54.20	54.80	3	9,413	0.03%
2018/07/23	3	53.23	2	53.90	54.80	1	9,397	0.01%
2018/07/20	1	52.70	3	53.60	52.30	-2	9,344	-0.02%
2018/07/19	2	56.20	2	56.05	57.00	0	9,256	0.00%
2018/07/18	27	59.07	46	60.19	55.40	-19	9,125	-0.21%
2018/07/17	6	66.52	8	66.71	61.50	-2	8,832	-0.02%
2018/07/16	5	69.20	4	68.38	66.60	1	8,657	0.01%
2018/07/13	2	67.85	2	69.00	66.40	0	8,567	0.00%
2018/07/12	4	65.38	1	65.80	66.30	3	8,562	0.04%
2018/07/11	0	0.00	1	64.40	63.60	-1	8,591	-0.01%
2018/07/10	5	65.54	5	65.06	67.60	0	8,825	0.00%
2018/07/09	12	62.57	11	63.26	62.00	1	8,771	0.01%
2018/07/05	5	71.84	9	70.24	68.10	-4	8,546	-0.05%
2018/07/04	7	68.50	6	69.27	69.80	1	8,345	0.01%
2018/07/03	82	75.09	56	76.40	73.10	26	8,184	0.32%
2018/07/02	2	72.40	11	72.47	71.20	-9	7,949	-0.11%
2018/06/29	2	72.15	3	72.80	70.50	-1	7,890	-0.01%
2018/06/28	17	73.95	2	73.30	73.00	15	7,787	0.19%
2018/06/21	10	63.90	0	0.00	63.90	10	7,860	0.13%
2018/06/20	0	0.00	10	66.70	66.50	-10	7,916	-0.13%
2018/06/14	0	0.00	5	66.80	66.00	-5	8,326	-0.06%
2018/06/12	4	78.65	7	78.71	78.10	-3	8,308	-0.04%
2018/06/11	1	77.30	13	77.24	77.80	-12	8,258	-0.15%
2018/06/08	0	0.00	4	70.18	70.80	-4	8,217	-0.05%
2018/06/07	16	69.14	29	69.63	72.00	-13	8,191	-0.16%
2018/06/06	7	63.17	14	65.09	65.60	-7	8,091	-0.09%
2018/06/05	4	62.13	1	60.30	59.70	3	8,062	0.04%
2018/06/04	0	0.00	2	58.60	58.60	-2	8,117	-0.02%
2018/06/01	1	53.10	1	54.00	53.30	0	8,313	0.00%
2018/05/31	1	53.40	4	58.15	52.40	-3	8,872	-0.03%
2018/05/30	1	55.80	0	0.00	57.10	1	9,042	0.01%
2018/05/29	14	57.77	19	58.24	58.80	-5	9,052	-0.06%
2018/05/28	7	54.51	17	54.49	55.70	-10	8,710	-0.11%
2018/05/25	0	0.00	12	49.88	50.70	-12	8,558	-0.14%
2018/05/24	33	44.55	28	45.39	46.10	5	8,327	0.06%
2018/05/23	11	44.13	17	43.58	42.80	-6	8,045	-0.07%
2018/05/22	19	42.70	23	43.30	44.00	-4	7,771	-0.05%
2018/05/21	68	38.31	71	38.81	40.00	-3	7,447	-0.04%
2018/05/18	15	36.67	25	36.92	36.45	-10	7,305	-0.14%
2018/05/17	6	36.65	2	36.58	35.50	4	7,259	0.06%
2018/05/16	60	39.80	60	39.27	39.10	0	7,531	0.00%
2018/05/15	17	41.06	13	40.90	39.10	4	7,638	0.05%
2018/05/14	5	38.85	14	39.46	40.15	-9	7,524	-0.12%
2018/05/11	5	36.19	154	35.59	36.65	-149	7,250	-2.06%	大賣/鉅額交易
2018/05/10	152	34.94	8	34.16	34.95	144	6,895	2.09%	大買/鉅額交易
2018/05/09	0	0.00	15	32.05	31.80	-15	6,761	-0.22%
2018/05/07	0	0.00	5	30.95	31.00	-5	6,712	-0.07%
2018/04/27	0	0.00	7	29.27	30.45	-7	6,685	-0.10%
2018/04/26	7	29.06	0	0.00	28.15	7	6,734	0.10%
2018/04/25	2	31.25	0	0.00	31.25	2	6,698	0.03%
2018/04/24	1	33.00	0	0.00	31.75	1	6,695	0.01%
2018/04/23	0	0.00	1	36.00	35.10	-1	6,697	-0.01%
2018/04/20	5	35.08	1	35.50	35.00	4	6,777	0.06%
2018/04/19	0	0.00	7	35.99	35.65	-7	7,020	-0.10%
2018/04/18	0	0.00	25	34.98	35.50	-25	7,172	-0.35%
2018/04/17	2	34.93	0	0.00	34.25	2	7,416	0.03%
2018/04/16	12	36.65	28	37.18	37.00	-16	7,342	-0.22%
2018/04/13	0	0.00	10	35.20	34.90	-10	7,105	-0.14%
2018/04/12	0	0.00	40	34.19	34.05	-40	7,052	-0.57%
2018/04/11	0	0.00	110	33.86	33.75	-110	7,073	-1.56%	大賣/鉅額交易
2018/04/10	1	35.30	0	0.00	34.45	1	7,196	0.01%
2018/04/09	1	35.20	1	35.35	36.40	0	7,222	0.00%
2018/04/03	1	34.85	0	0.00	34.75	1	7,218	0.01%
2018/03/30	0	0.00	2	36.55	35.80	-2	7,418	-0.03%
2018/03/28	0	0.00	1	34.65	34.10	-1	7,205	-0.01%
2018/03/23	2	33.55	0	0.00	33.20	2	7,064	0.03%
2018/03/22	1	37.20	25	35.43	34.75	-24	6,999	-0.34%
2018/03/21	25	36.00	5	36.57	36.00	20	6,781	0.29%
2018/03/15	1	35.40	1	34.80	34.45	0	6,423	0.00%
2018/03/14	1	34.00	2	33.65	33.90	-1	6,320	-0.02%
2018/03/13	2	34.40	0	0.00	34.45	2	6,271	0.03%
2018/03/08	4	35.58	24	35.40	34.80	-20	6,098	-0.33%
2018/03/07	1	35.30	6	37.03	35.10	-5	5,925	-0.08%
2018/03/06	39	37.67	18	37.41	37.20	21	5,676	0.37%
2018/03/05	4	33.30	4	34.18	35.30	0	5,056	0.00%
2018/03/01	0	0.00	1	32.40	32.70	-1	4,682	-0.02%
2018/02/26	0	0.00	1	30.45	30.50	-1	4,544	-0.02%
2018/02/23	3	32.23	3	33.33	31.60	0	4,485	0.00%
2018/02/22	9	32.96	6	33.38	32.10	3	4,352	0.07%
2018/02/21	1	32.60	6	31.81	32.60	-5	4,151	-0.12%
2018/02/12	4	31.76	1	29.65	29.65	3	4,043	0.07%
2018/02/09	2	30.90	0	0.00	30.90	2	3,953	0.05%
2018/02/08	17	34.11	17	34.02	31.80	0	3,827	0.00%
2018/02/07	86	32.02	91	32.45	33.15	-5	3,356	-0.15%
2018/02/06	37	29.60	34	29.94	30.15	3	3,055	0.10%
2018/01/29	1	29.00	0	0.00	28.55	1	2,591	0.04%
2018/01/24	3	29.95	0	0.00	30.00	3	2,582	0.12%
2018/01/23	0	0.00	2	30.75	29.45	-2	2,626	-0.08%
2018/01/22	6	32.26	5	31.52	31.75	1	2,607	0.04%
2018/01/19	6	30.65	6	30.18	30.35	0	2,469	0.00%
2018/01/17	0	0.00	20	30.30	30.30	-20	2,375	-0.84%
2018/01/16	1	30.50	15	31.90	31.10	-14	2,294	-0.61%
2018/01/15	22	33.72	10	32.90	32.75	12	2,169	0.55%
2018/01/12	1	31.50	8	31.29	31.20	-7	1,888	-0.37%
2018/01/11	14	29.12	25	29.71	29.50	-11	1,649	-0.67%
2018/01/09	6	27.10	0	0.00	26.35	6	1,285	0.47%
2018/01/08	0	0.00	5	26.32	26.40	-5	1,214	-0.41%
2018/01/05	2	26.55	0	0.00	26.85	2	1,199	0.17%
2018/01/04	15	28.28	19	29.00	27.35	-4	1,147	-0.35%
2018/01/03	0	0.00	5	28.20	27.95	-5	982	-0.51%