億光 (2393)-玉山-台中券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
77.7
漲跌
▲0.8
漲幅
+1.04%
成交量
5,087張
產業
上市光電類股
648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

億光 (2393)籌碼相關－玉山-台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

玉山-台中券商分點個股進出
玉山-台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
2024/11/21	6	78.17	4	78.69	77.70	2	2,983	0.07%
2024/11/20	17.7	75.98	18	77.27	76.90	-0.3	2,926	-0.01%
2024/11/19	5	77.10	0	75.70	75.50	5	2,860	0.17%
2024/11/18	2	75.40	1	75.00	74.80	1	2,799	0.04%
2024/11/15	1	76.40	0.1	76.70	76.70	0.9	2,762	0.03%
2024/11/14	2	77.26	2	76.40	77.60	0	2,751	0.00%
2024/11/13	7.1	78.13	2	76.25	76.00	5.1	2,736	0.19%
2024/11/12	4	83.60	2	84.00	82.10	2	2,680	0.07%
2024/11/11	1	85.60	2	85.00	85.80	-1	2,684	-0.04%
2024/11/08	3	84.53	7	84.66	84.50	-4	2,671	-0.15%
2024/11/07	3	83.20	0	0.00	83.40	3	2,670	0.11%
2024/11/06	2	83.30	5	82.64	83.30	-3	2,706	-0.11%
2024/11/05	1	82.30	1	80.10	80.70	0	2,713	0.00%
2024/11/04	2	83.30	2	83.00	81.80	0	2,729	0.00%
2024/11/01	1	83.90	2	84.35	85.00	-1	2,743	-0.04%
2024/10/30	5	85.16	3	85.70	83.80	2	2,765	0.07%
2024/10/29	2	83.25	2	83.70	84.70	0	2,895	0.00%
2024/10/28	19	85.17	16	84.74	84.20	3	2,954	0.10%
2024/10/25	0	0.00	1	82.80	82.80	-1	2,949	-0.03%
2024/10/24	0	0.00	0	81.00	80.40	0	3,014	0.00%
2024/10/23	1	80.94	6.2	82.24	80.90	-5.1	3,066	-0.17%
2024/10/22	0.1	80.20	1.2	79.90	80.50	-1.2	3,037	-0.04%
2024/10/21	10	79.50	6.3	79.07	79.70	3.8	3,061	0.12%
2024/10/18	0	0.00	1	77.70	78.00	-1	3,077	-0.03%
2024/10/17	2	78.20	0	0.00	77.10	2	3,113	0.06%
2024/10/16	12	76.58	1	76.70	77.20	11	3,130	0.35%
2024/10/15	1	76.60	0	0.00	76.60	1	3,113	0.03%
2024/10/14	6.1	76.49	1	76.50	78.00	5.1	3,161	0.16%
2024/10/11	1	76.90	2	77.00	77.20	-1	3,160	-0.03%
2024/10/09	0	0.00	2	74.30	74.90	-2	3,145	-0.06%
2024/10/08	3	72.87	1	72.80	73.40	2	3,139	0.06%
2024/10/07	2.2	75.38	5	75.02	74.70	-2.8	3,147	-0.09%
2024/10/01	2.5	75.37	1	75.40	75.40	1.5	3,212	0.05%
2024/09/30	0.2	77.20	0	0.00	76.00	0.2	3,286	0.01%
2024/09/27	0.2	77.65	0	0.00	77.40	0.2	3,489	0.01%
2024/09/25	0	0.00	1	79.40	79.10	-1	3,894	-0.03%
2024/09/24	0.1	77.40	0	0.00	77.80	0.1	3,925	0.00%
2024/09/23	0	78.13	0	0.00	77.70	0	3,923	0.00%
2024/09/19	1.1	77.80	0	0.00	77.70	1.1	4,010	0.03%
2024/09/18	1.3	77.95	2	77.60	77.00	-0.7	4,054	-0.02%
2024/09/16	1	80.60	0	0.00	80.70	1	4,067	0.02%
2024/09/10	1	84.00	0	0.00	82.20	1	4,279	0.02%
2024/09/09	0	0.00	4	83.43	83.70	-4	4,257	-0.09%
2024/09/06	1	82.20	1	82.90	82.70	0	4,326	0.00%
2024/09/05	0	0.00	0.1	81.00	81.30	-0.1	4,311	0.00%
2024/09/04	2	82.75	0	0.00	82.00	2	4,289	0.05%
2024/09/03	0	0.00	2	83.50	83.40	-2	4,265	-0.05%
2024/09/02	3	82.79	4.1	82.52	82.90	-1.1	4,249	-0.02%
2024/08/30	1	79.50	1	79.80	79.00	0	4,201	0.00%
2024/08/29	0	0.00	1	78.40	78.20	-1	4,189	-0.02%
2024/08/28	0.1	78.00	0	0.00	77.90	0.1	4,208	0.00%
2024/08/21	0	0.00	0.1	79.00	78.50	-0.1	4,417	0.00%
2024/08/19	0	0.00	4	79.80	79.40	-4	4,472	-0.09%
2024/08/16	2	79.20	1	80.00	79.70	1	4,511	0.02%
2024/08/15	0	0.00	1.1	79.82	80.10	-1.1	4,547	-0.02%
2024/08/14	3	79.87	2	79.35	79.90	1	4,576	0.02%
2024/08/13	2	76.85	2	76.29	77.00	0	4,576	0.00%
2024/08/12	0.1	73.90	0	0.00	75.10	0.1	4,632	0.00%
2024/08/08	0	73.30	0	0.00	73.20	0	4,740	0.00%
2024/08/07	1	70.10	1	70.60	72.80	0	4,723	0.00%
2024/08/06	1.1	65.75	0	0.00	66.20	1.1	4,772	0.02%
2024/08/05	0.1	65.20	1	65.50	65.00	-0.9	4,856	-0.02%
2024/08/02	0	73.30	0	0.00	71.40	0	4,874	0.00%
2024/08/01	6	73.77	2	73.20	73.20	4	4,898	0.08%
2024/07/31	2	78.65	4.3	78.93	78.00	-2.3	4,830	-0.05%
2024/07/30	1.1	79.99	1.2	80.50	80.20	-0.2	4,784	0.00%
2024/07/29	3	82.93	10	84.38	81.20	-7	4,753	-0.15%
2024/07/26	1.1	78.14	0	0.00	83.60	1.1	4,668	0.02%
2024/07/23	0	0.00	1	80.10	80.00	-1	4,662	-0.02%
2024/07/22	0	0.00	1	78.60	79.20	-1	4,663	-0.02%
2024/07/19	0.1	79.90	0	0.00	79.60	0.1	4,658	0.00%
2024/07/18	0.1	79.27	0	0.00	81.20	0.1	4,670	0.00%
2024/07/17	6.1	80.08	3	79.87	79.20	3.1	4,666	0.07%
2024/07/16	3.1	80.26	37.1	79.95	79.90	-34	4,700	-0.72%
2024/07/15	3	79.47	2	80.60	80.60	1	4,749	0.02%
2024/07/12	3.1	77.64	3	78.06	78.60	0	4,752	0.00%
2024/07/11	0	0.00	0.1	76.80	76.70	-0.1	4,749	0.00%
2024/07/10	3.1	75.44	2	75.40	75.50	1.1	4,793	0.02%
2024/07/09	2.1	75.80	7	75.93	75.20	-4.9	4,815	-0.10%
2024/07/08	4.1	77.59	1	77.10	76.50	3.1	4,789	0.06%
2024/07/05	20	79.38	6	79.10	78.00	14	4,805	0.29%
2024/07/04	0	0.00	0	81.60	79.30	0	4,869	0.00%
2024/07/03	2	83.05	12	83.42	82.90	-10	4,852	-0.21%
2024/07/02	2	80.80	8.5	82.64	81.90	-6.5	4,718	-0.14%
2024/07/01	0.1	76.70	0	0.00	76.60	0.1	4,398	0.00%
2024/06/28	4.1	76.96	0	0.00	76.40	4.1	4,293	0.10%
2024/06/27	0	0.00	1	77.49	77.50	-1	4,239	-0.02%
2024/06/26	2	76.25	0	0.00	76.50	2	4,227	0.05%
2024/06/25	4	77.15	0	0.00	76.20	4	4,185	0.10%
2024/06/24	1	77.80	1	78.20	79.70	0	4,110	0.00%
2024/06/21	1	77.00	3.1	77.22	78.90	-2.1	4,058	-0.05%
2024/06/20	1	79.90	0	0.00	78.60	1	3,993	0.03%
2024/06/19	0	0.00	4	80.00	80.50	-4	3,956	-0.10%
2024/06/18	2	79.40	0	79.50	79.70	2	3,906	0.05%
2024/06/17	3	76.00	1	76.50	77.50	2	3,872	0.05%
2024/06/13	3	74.90	2.4	75.47	75.90	0.6	3,838	0.02%
2024/06/12	0.3	72.43	0	0.00	73.50	0.3	3,784	0.01%
2024/06/11	1	72.00	0	0.00	72.00	1	3,816	0.03%
2024/06/06	0	0.00	1	71.90	72.00	-1	3,801	-0.03%
2024/06/04	6	71.83	0	0.00	72.00	6	3,778	0.16%
2024/06/03	2	71.80	4	71.80	71.80	-2	3,779	-0.05%
2024/05/31	2.1	72.53	2	72.25	72.20	0.1	3,763	0.00%
2024/05/30	3	73.00	1	74.00	72.40	2	3,722	0.05%
2024/05/29	0.3	71.10	0	0.00	71.80	0.3	3,647	0.01%
2024/05/28	13	71.45	12.1	72.10	72.00	0.9	3,654	0.02%
2024/05/27	0.1	70.80	0	0.00	70.70	0.1	3,640	0.00%
2024/05/24	0.1	70.00	0	0.00	70.30	0.1	3,609	0.00%
2024/05/23	1	70.10	0	0.00	70.10	1	3,571	0.03%
2024/05/22	1	69.70	1.1	70.09	70.10	-0.1	3,543	0.00%
2024/05/21	4	70.15	0	0.00	70.10	4	3,497	0.11%
2024/05/20	2	68.20	4	68.80	68.40	-2	3,437	-0.06%
2024/05/17	0	0.00	1	68.00	68.60	-1	3,386	-0.03%
2024/05/16	2	69.05	2	69.25	68.80	0	3,344	0.00%
2024/05/15	3	69.87	1.1	70.27	69.80	2	3,262	0.06%
2024/05/14	1	69.20	4	69.80	69.80	-3	3,198	-0.09%
2024/05/13	1	69.00	0	0.00	68.70	1	3,129	0.03%
2024/05/10	4	67.85	3.1	67.43	68.20	0.9	3,097	0.03%
2024/05/09	0	68.10	11	67.14	65.40	-11	3,000	-0.37%
2024/05/08	5	69.90	0	0.00	69.30	5	2,851	0.18%
2024/05/07	10.1	68.70	24	68.48	68.70	-13.9	2,761	-0.50%
2024/05/06	27.1	67.68	1	68.00	67.60	26.1	2,676	0.97%
2024/05/03	2	64.40	0	0.00	64.80	2	2,567	0.08%
2024/05/02	7	63.69	9	63.44	63.40	-2	2,525	-0.08%
2024/04/30	0	0.00	9	63.38	63.10	-9	2,482	-0.36%
2024/04/29	1	62.80	12	62.65	62.50	-11	2,460	-0.45%
2024/04/26	0	0.00	1	61.20	61.20	-1	2,404	-0.04%
2024/04/25	1	61.10	2	61.55	61.10	-1	2,378	-0.04%
2024/04/24	2	61.55	6	61.85	61.70	-4	2,344	-0.17%
2024/04/23	0.1	60.00	2.1	59.43	59.30	-2	2,299	-0.09%
2024/04/22	7	58.16	2.1	58.54	57.90	4.9	2,261	0.22%
2024/04/19	1	59.90	3.1	60.80	59.90	-2.1	2,188	-0.10%
2024/04/18	5.1	61.88	2.2	61.92	62.40	2.9	2,125	0.14%
2024/04/17	4	60.40	0.3	60.20	60.80	3.7	2,068	0.18%
2024/04/16	2	60.00	1	59.70	59.80	1	2,027	0.05%
2024/04/15	0	0.00	2	61.40	60.90	-2	1,976	-0.10%
2024/04/12	2	61.10	0	0.00	60.70	2	1,949	0.10%
2024/04/11	4.3	61.48	3	61.53	60.80	1.3	1,952	0.06%
2024/04/10	5.3	61.43	4	60.38	61.50	1.3	1,893	0.07%
2024/04/09	3.2	58.56	0	0.00	58.10	3.2	1,769	0.18%
2024/04/08	1	57.50	0	0.00	57.50	1	1,718	0.06%
2024/04/03	0	0.00	3	54.87	55.00	-3	1,702	-0.18%
2024/04/02	3	54.23	16	54.31	54.40	-13	1,668	-0.78%
2024/03/28	1	53.80	0	0.00	53.50	1	1,673	0.06%
2024/03/26	1	53.80	6	53.77	53.70	-5	1,660	-0.30%
2024/03/25	6	53.82	0	0.00	54.00	6	1,644	0.36%
2024/03/22	12	53.88	6	54.10	54.10	6	1,631	0.37%
2024/03/20	2	53.85	0	0.00	53.40	2	1,561	0.13%
2024/03/18	0	53.30	1	53.40	53.40	-1	1,522	-0.07%
2024/03/14	0	0.00	4	53.28	53.30	-4	1,465	-0.27%
2024/03/13	0	0.00	2	52.65	52.50	-2	1,403	-0.14%
2024/03/12	0	0.00	2.5	51.78	52.10	-2.5	1,376	-0.18%
2024/03/11	1	50.80	0	0.00	51.30	1	1,372	0.07%
2024/03/06	0	0.00	3	51.53	51.50	-3	1,353	-0.22%
2024/03/05	0	0.00	3	51.50	51.30	-3	1,356	-0.22%
2024/03/01	4	51.80	2	51.70	51.70	2	1,331	0.15%
2024/02/29	0	0.00	0.2	49.95	50.00	-0.2	1,287	-0.02%
2024/02/27	0	0.00	2	50.65	50.30	-2	1,275	-0.16%
2024/02/26	0	50.10	1	50.20	50.40	-1	1,271	-0.08%
2024/02/20	1.3	49.91	0	0.00	49.75	1.3	1,274	0.10%
2024/02/19	0	49.95	7.2	49.99	49.95	-7.2	1,266	-0.57%
2024/02/16	0	0.00	1.1	49.31	49.30	-1.1	1,253	-0.09%
2024/02/15	0.2	49.05	0	0.00	49.05	0.2	1,244	0.02%
2024/02/05	1.2	47.73	0	0.00	47.95	1.2	1,233	0.10%
2024/02/02	6	48.31	0	0.00	48.20	6	1,226	0.49%
2024/01/31	0	48.40	0	0.00	48.50	0	1,211	0.00%
2024/01/29	1.1	48.55	0	0.00	48.50	1.1	1,207	0.09%
2024/01/26	1	49.40	0	0.00	49.20	1	1,190	0.08%
2024/01/25	0	49.15	0	0.00	48.90	0	1,188	0.00%
2024/01/24	1	49.50	0.3	49.50	49.05	0.8	1,185	0.06%
2024/01/23	0	0.00	1	49.15	49.05	-1	1,177	-0.08%
2024/01/18	0.1	47.50	0	0.00	47.75	0.1	1,148	0.01%
2024/01/17	0.2	47.50	0	0.00	47.55	0.2	1,146	0.02%
2024/01/16	1	47.90	0	0.00	48.10	1	1,137	0.09%
2024/01/12	1	49.05	2	48.75	48.75	-1	1,137	-0.09%
2024/01/11	0	0.00	2	49.33	49.70	-2	1,128	-0.18%
2024/01/08	0	0.00	1	48.30	48.50	-1	1,185	-0.08%
2024/01/05	2.4	49.31	0	0.00	48.80	2.4	1,173	0.21%
2024/01/04	0.3	49.90	0	0.00	50.20	0.3	1,128	0.02%
2024/01/02	2	50.25	1.3	50.40	50.30	0.7	1,133	0.07%
2023/12/29	1	50.00	0	0.00	50.00	1	1,095	0.09%
2023/12/26	0	0.00	1	48.55	48.50	-1	1,008	-0.10%
2023/12/22	0	0.00	0	47.90	47.60	0	979	0.00%
2023/12/21	1	47.05	1	47.10	46.90	0	964	0.00%
2023/12/20	3	47.22	0	0.00	47.35	3	962	0.31%
2023/12/15	0	0.00	5	47.10	47.10	-5	952	-0.52%
2023/12/11	1	46.35	0	0.00	46.95	1	918	0.11%
2023/12/06	0.3	46.60	0	0.00	46.35	0.3	907	0.03%
2023/12/05	0	0.00	1	47.00	47.00	-1	888	-0.11%
2023/11/24	0	47.20	0	0.00	46.60	0	860	0.00%
2023/11/21	0	0.00	1	46.25	46.05	-1	848	-0.12%
2023/11/07	2	45.00	0	0.00	45.05	2	978	0.20%
2023/11/03	0	45.25	0	0.00	45.25	0	990	0.00%
2023/11/02	0	0.00	2.1	44.90	45.05	-2.1	997	-0.21%
2023/10/31	1	44.30	1	44.55	44.30	0	1,025	0.00%
2023/10/26	4	44.11	0	0.00	43.85	4	1,190	0.34%
2023/10/20	1.1	44.48	0	0.00	43.75	1.1	1,251	0.08%
2023/10/18	1	43.10	0	0.00	43.50	1	1,291	0.08%
2023/10/17	1	44.50	0	0.00	43.90	1	1,250	0.08%
2023/10/13	1	45.05	0	0.00	45.25	1	1,271	0.08%
2023/10/06	1	45.60	0	0.00	45.75	1	1,283	0.08%
2023/10/04	1	46.20	0	0.00	46.15	1	1,323	0.08%
2023/10/02	0	0.00	0.3	46.90	46.90	-0.3	1,392	-0.02%
2023/09/21	0	46.75	0	0.00	46.30	0	1,647	0.00%
2023/09/20	0	0.00	1	47.70	47.15	-1	1,670	-0.06%
2023/09/19	0	47.85	0	0.00	47.60	0	1,692	0.00%
2023/09/18	0	48.05	0	0.00	48.10	0	1,743	0.00%
2023/09/15	0	0.00	0	48.20	48.45	0	1,774	0.00%
2023/09/12	0	0.00	1	47.30	47.50	-1	1,801	-0.06%
2023/09/11	0	47.05	0	0.00	46.80	0	1,815	0.00%
2023/09/08	0	47.45	0	0.00	47.50	0	1,835	0.00%
2023/09/07	0	47.80	0	0.00	47.75	0	1,875	0.00%
2023/09/06	1	47.50	0	0.00	47.95	1	1,893	0.05%
2023/09/05	1	46.80	0	0.00	47.50	1	1,915	0.05%
2023/09/04	6	46.44	5	46.76	46.80	1	1,942	0.05%
2023/08/31	0	0.00	1	46.00	45.90	-1	2,058	-0.05%
2023/08/28	2	45.40	2	45.70	45.85	0	2,185	0.00%
2023/08/21	3	46.30	16	45.66	45.20	-13	2,227	-0.58%
2023/08/02	7	49.20	0	0.00	48.60	7	2,674	0.26%
2023/08/01	0	0.00	1	51.60	51.20	-1	2,623	-0.04%
2023/07/31	5	51.40	0	0.00	51.90	5	2,566	0.19%
2023/07/28	1	52.10	0	0.00	52.10	1	2,505	0.04%
2023/07/26	7	52.41	1	52.30	51.90	6	2,461	0.24%
2023/07/25	1	52.50	0	0.00	52.50	1	2,442	0.04%
2023/07/21	0	0.00	10	52.90	52.70	-10	2,404	-0.42%
2023/07/18	1	53.00	0	0.00	53.60	1	2,352	0.04%
2023/07/17	1.3	54.20	1	54.10	54.20	0.3	2,317	0.01%
2023/07/13	0	0.00	2	53.95	53.50	-2	2,292	-0.09%
2023/07/12	1	54.90	6	54.60	54.20	-5	2,270	-0.22%
2023/07/11	0	0.00	7	54.04	54.30	-7	2,242	-0.31%
2023/07/10	1	53.00	8	53.20	53.10	-7	2,217	-0.32%
2023/07/07	1	53.40	7	53.11	53.20	-6	2,190	-0.27%
2023/07/06	0	0.00	7	54.79	54.40	-7	2,152	-0.33%
2023/07/05	2	53.55	11	53.16	53.50	-9	2,047	-0.44%
2023/07/04	0	0.00	1	52.00	52.00	-1	1,962	-0.05%
2023/07/03	7	52.20	7	51.89	52.20	0	1,953	0.00%
2023/06/30	0	0.00	0.1	51.60	51.70	-0.1	1,956	-0.01%
2023/06/29	0	0.00	20	50.69	51.20	-20	1,982	-1.01%
2023/06/28	0	0.00	4	50.88	51.10	-4	1,975	-0.20%
2023/06/27	2	50.65	0	0.00	49.90	2	1,943	0.10%
2023/06/26	0.1	51.00	12	51.00	51.20	-12	1,939	-0.62%
2023/06/21	2	49.98	5	49.99	50.10	-3	1,929	-0.16%
2023/06/19	1	48.95	0	0.00	48.95	1	1,892	0.05%
2023/06/16	1	49.10	2	48.90	48.95	-1	1,887	-0.05%
2023/06/13	3	49.75	2	49.38	50.00	1	1,831	0.05%
2023/06/12	3.1	48.83	0	0.00	48.55	3.1	1,793	0.17%
2023/06/09	1	48.65	0	0.00	49.70	1	1,772	0.06%
2023/06/08	1	49.70	5	49.56	49.55	-4	1,748	-0.23%
2023/06/07	32	49.98	17	50.28	50.30	15	1,725	0.87%
2023/06/05	1	49.00	0	0.00	48.70	1	1,633	0.06%
2023/06/02	1	48.40	0	0.00	48.80	1	1,603	0.06%
2023/06/01	4	48.25	4	48.15	48.40	0	1,590	0.00%
2023/05/30	0	0.00	1.1	47.04	47.00	-1.1	1,520	-0.07%
2023/05/29	0	0.00	4	47.00	47.30	-4	1,505	-0.27%
2023/05/25	2	46.73	0	0.00	46.55	2	1,474	0.14%
2023/05/24	10	46.60	5	46.64	46.95	5	1,461	0.34%
2023/05/23	0	0.00	0.1	45.90	45.90	-0.1	1,446	0.00%
2023/05/19	1	46.30	0.1	46.20	46.45	1	1,406	0.07%
2023/05/18	3	46.70	18	45.51	46.15	-15	1,324	-1.13%
2023/05/17	0	0.00	2	43.45	43.45	-2	1,100	-0.18%
2023/05/12	0	0.00	2	41.80	42.00	-2	967	-0.21%
2023/05/05	1	40.00	0	0.00	40.10	1	931	0.11%
2023/04/28	0	0.00	1	39.85	39.95	-1	976	-0.10%
2023/04/26	0	0.00	2	39.00	39.45	-2	973	-0.21%
2023/04/25	2	39.25	0	0.00	38.90	2	969	0.21%
2023/04/24	0	0.00	3	39.50	39.60	-3	958	-0.31%
2023/04/19	0	0.00	3	40.30	40.15	-3	948	-0.32%
2023/04/17	0	0.00	2	40.40	40.40	-2	941	-0.21%
2023/04/14	0	0.00	12	40.50	40.70	-12	934	-1.28%
2023/04/13	1	40.45	0	0.00	40.40	1	926	0.11%
2023/04/11	1	40.95	0	0.00	40.95	1	918	0.11%
2023/03/31	1	40.40	0	0.00	40.05	1	902	0.11%
2023/03/30	2	40.70	0	0.00	40.55	2	871	0.23%
2023/03/28	0.1	39.80	0	0.00	39.80	0.1	819	0.01%
2023/03/27	0	0.00	1	40.80	40.20	-1	812	-0.12%
2023/03/24	13	40.53	1	39.50	40.55	12	791	1.52%
2023/03/22	5	39.48	0	0.00	39.40	5	751	0.67%
2023/03/13	0	0.00	2	38.40	38.65	-2	715	-0.28%
2023/03/08	3	39.60	0	0.00	40.00	3	700	0.43%
2023/03/06	1	39.60	1	39.60	39.40	0	679	0.00%
2023/03/02	2	38.68	0	0.00	38.75	2	642	0.31%
2023/03/01	0	0.00	3	38.40	38.65	-3	641	-0.47%
2023/02/15	0.1	37.10	0	0.00	37.10	0.1	570	0.02%
2023/02/10	0	0.00	2	37.15	37.15	-2	566	-0.35%
2023/02/09	1	37.45	0	0.00	37.30	1	558	0.18%
2023/02/06	1	37.70	0	0.00	37.70	1	525	0.19%
2023/01/31	0	0.00	1	37.20	37.50	-1	484	-0.21%
2023/01/30	1	36.95	0	0.00	37.25	1	481	0.21%
2023/01/16	0	0.00	1	36.80	36.85	-1	480	-0.21%
2023/01/13	0.1	37.10	0	0.00	36.85	0.1	488	0.02%
2023/01/11	1	37.60	0	0.00	37.70	1	513	0.19%
2023/01/09	1	37.30	0	0.00	37.40	1	517	0.19%
2022/12/27	0	0.00	9	37.85	37.80	-9	545	-1.65%
2022/12/21	4	37.38	0	0.00	37.05	4	580	0.69%
2022/12/20	0	0.00	3	37.05	37.30	-3	590	-0.51%
2022/12/19	5	37.80	0	0.00	37.80	5	609	0.82%
2022/12/14	3	38.50	0	0.00	38.50	3	615	0.49%
2022/12/09	0.2	38.20	0	0.00	38.00	0.2	621	0.03%
2022/12/05	3	38.20	1	38.35	38.30	2	618	0.32%
2022/12/02	3	37.97	0	0.00	38.30	3	617	0.49%
2022/11/25	2	37.20	0	0.00	37.05	2	613	0.33%
2022/11/21	0.1	37.00	0	0.00	37.10	0.1	636	0.01%
2022/11/18	0.1	37.50	0	0.00	37.30	0.1	643	0.01%
2022/11/08	0	0.00	0.1	35.81	36.00	-0.1	704	-0.01%
2022/10/28	1	34.70	0	0.00	34.55	1	814	0.12%
2022/10/26	0	34.85	0	0.00	34.85	0	942	0.00%
2022/10/21	0	35.60	0	0.00	35.50	0	986	0.00%
2022/10/20	0	35.30	0.1	34.30	35.50	-0.1	993	-0.01%
2022/10/17	0.1	35.00	0	0.00	35.00	0.1	981	0.01%
2022/10/13	1	33.50	18	33.77	33.20	-17	1,001	-1.70%
2022/10/05	1	35.45	0	0.00	35.15	1	1,063	0.09%
2022/10/03	0	0.00	1	34.60	34.55	-1	1,081	-0.09%
2022/09/29	0.1	34.85	0	0.00	34.55	0.1	1,089	0.01%
2022/09/28	1	34.30	30	34.40	34.30	-29	1,096	-2.64%
2022/09/27	0	0.00	1	35.15	35.45	-1	1,090	-0.09%
2022/09/26	0.1	35.90	0	0.00	35.50	0.1	1,087	0.01%
2022/09/23	1	37.55	0	0.00	37.30	1	1,103	0.09%
2022/09/21	1	38.05	0	0.00	38.05	1	1,125	0.09%
2022/09/19	0	0.00	1	38.10	38.15	-1	1,142	-0.09%
2022/09/12	1	38.25	0	0.00	38.30	1	1,197	0.08%
2022/09/07	2	37.60	0	0.00	37.40	2	1,225	0.16%
2022/09/06	0	0.00	1	38.20	38.15	-1	1,231	-0.08%
2022/09/01	1	38.55	1	38.75	38.90	0	1,278	0.00%
2022/08/31	0	0.00	2	39.20	39.35	-2	1,282	-0.16%
2022/08/30	0	0.00	0.3	38.90	38.75	-0.3	1,284	-0.02%
2022/08/29	0	0.00	2	38.35	38.40	-2	1,285	-0.16%
2022/08/26	2	39.03	1	39.00	39.00	1	1,284	0.08%
2022/08/22	5	39.10	0	0.00	39.05	5	1,299	0.38%
2022/08/19	5	39.67	0	0.00	39.65	5	1,296	0.39%
2022/08/12	0.2	39.70	11	39.19	38.70	-10.8	1,252	-0.86%
2022/08/11	2.1	38.86	0	0.00	39.65	2.1	1,239	0.17%
2022/08/03	1.1	37.02	0	0.00	36.55	1.1	1,297	0.08%
2022/07/27	2	41.13	0	0.00	41.15	2	1,230	0.16%
2022/07/26	1	41.35	0	0.00	41.30	1	1,238	0.08%
2022/07/22	0	0.00	10	42.20	42.00	-10	1,277	-0.78%
2022/07/21	1	41.95	1	42.20	42.30	0	1,293	0.00%
2022/07/20	1	42.00	0	0.00	41.85	1	1,297	0.08%
2022/07/19	1	41.55	0	0.00	41.75	1	1,306	0.08%
2022/07/18	1	42.10	1	41.85	41.90	0	1,314	0.00%
2022/07/15	1	39.65	2	40.68	41.25	-1	1,318	-0.08%
2022/07/13	1	39.20	0.2	39.10	39.20	0.8	1,328	0.06%
2022/07/12	5.1	39.00	0	0.00	38.65	5.1	1,318	0.39%
2022/07/08	6	40.05	6	40.45	40.20	0	1,321	0.00%
2022/07/07	0	0.00	1	39.35	39.65	-1	1,328	-0.08%
2022/07/06	1	39.55	0	0.00	38.75	1	1,358	0.07%
2022/07/05	0.1	39.50	0	0.00	39.70	0.1	1,375	0.01%
2022/07/01	2	39.73	0	0.00	39.25	2	1,408	0.14%
2022/06/30	1	41.50	0	0.00	41.25	1	1,384	0.07%
2022/06/27	0	0.00	1	43.00	42.80	-1	1,448	-0.07%
2022/06/24	0	0.00	1	41.75	41.80	-1	1,498	-0.07%
2022/06/22	0	0.00	2	42.10	41.90	-2	1,535	-0.13%
2022/06/17	0	0.00	16	41.94	41.85	-16	1,557	-1.03%
2022/06/15	0	0.00	1	43.50	43.40	-1	1,567	-0.06%
2022/06/14	1	42.50	0	0.00	42.60	1	1,584	0.06%
2022/06/10	1	44.05	0	0.00	44.20	1	1,599	0.06%
2022/06/09	1	44.65	0	0.00	44.75	1	1,592	0.06%
2022/06/02	1	44.80	1	45.00	44.75	0	1,660	0.00%
2022/06/01	0	0.00	1	45.50	45.05	-1	1,714	-0.06%
2022/05/24	1	44.65	0	0.00	44.15	1	1,958	0.05%
2022/05/23	1	45.05	0	0.00	45.00	1	1,977	0.05%
2022/05/19	1	44.40	0	0.00	45.60	1	2,118	0.05%
2022/05/18	1	45.00	1	45.00	45.20	0	2,127	0.00%
2022/05/17	0	0.00	1	44.05	44.40	-1	2,143	-0.05%
2022/05/16	0	0.00	1	43.20	43.80	-1	2,159	-0.05%
2022/05/13	0	0.00	6	42.52	42.70	-6	2,222	-0.27%
2022/05/12	1	41.15	0	0.00	40.90	1	2,271	0.04%
2022/05/10	1	41.60	27	41.89	43.10	-26	2,500	-1.04%
2022/05/09	2.5	41.86	4	42.35	41.80	-1.5	2,620	-0.06%
2022/05/05	2	43.93	1	44.05	44.15	1	2,724	0.04%
2022/05/04	0.1	43.80	0	0.00	43.25	0.1	2,780	0.00%
2022/05/03	0	0.00	1	43.00	43.50	-1	2,861	-0.03%
2022/04/27	1	43.50	2	43.15	43.05	-1	3,817	-0.03%
2022/04/25	1	44.05	0	0.00	44.00	1	4,651	0.02%
2022/04/19	3	45.85	0	0.00	45.90	3	5,183	0.06%
2022/04/14	1	46.05	0	0.00	46.05	1	5,257	0.02%
2022/04/12	1	45.40	0	0.00	45.40	1	5,282	0.02%
2022/04/11	6	46.80	1	46.45	46.35	5	5,295	0.09%
2022/04/07	2	47.75	0	0.00	47.15	2	5,386	0.04%
2022/04/01	12	48.44	0	0.00	48.40	12	5,383	0.22%
2022/03/31	10	48.50	0	0.00	48.80	10	5,399	0.19%
2022/03/30	2	48.60	32	48.56	48.55	-30	5,405	-0.56%
2022/03/29	16	49.07	0	0.00	49.00	16	5,372	0.30%
2022/03/24	6	49.97	0	0.00	50.10	6	5,298	0.11%
2022/03/22	1	49.65	3	49.82	50.10	-2	5,296	-0.04%
2022/03/16	10	47.80	1	47.20	47.20	9	5,330	0.17%
2022/03/15	2	47.35	0	0.00	47.45	2	5,346	0.04%
2022/03/10	0	0.00	3	48.45	48.35	-3	5,428	-0.06%
2022/03/09	1	47.60	0	0.00	47.65	1	5,446	0.02%
2022/03/08	0	0.00	2	46.70	46.70	-2	5,505	-0.04%
2022/03/07	5.5	47.36	3	48.03	48.00	2.5	5,519	0.05%
2022/03/03	1	50.40	1	50.10	50.20	0	5,607	0.00%
2022/03/02	5	49.80	0	0.00	50.20	5	5,742	0.09%
2022/02/25	2	49.53	11	49.77	49.60	-9	6,680	-0.13%
2022/02/24	3	50.27	8	49.81	49.60	-5	6,893	-0.07%
2022/02/23	1	51.50	0	0.00	51.40	1	6,855	0.01%
2022/02/22	16	51.01	10	50.98	50.70	6	6,845	0.09%
2022/02/21	5	52.10	0	0.00	52.10	5	6,781	0.07%
2022/02/17	1.2	53.22	22	53.26	52.90	-20.8	6,720	-0.31%
2022/02/16	12	53.17	1	53.60	53.10	11	6,713	0.16%
2022/02/15	16	53.80	4	53.33	53.10	12	6,681	0.18%
2022/02/14	15	54.44	2	54.50	54.10	13	6,610	0.20%
2022/02/11	13	56.10	5	56.36	56.20	8	6,546	0.12%
2022/02/10	14	56.55	13	56.92	55.70	1	6,492	0.02%
2022/02/09	3	56.10	2	56.20	56.30	1	6,326	0.02%
2022/02/08	5	54.78	1	53.90	54.50	4	6,208	0.06%
2022/02/07	0	0.00	2	53.80	53.70	-2	6,166	-0.03%
2022/01/26	0	0.00	5	53.10	53.60	-5	6,104	-0.08%
2022/01/25	7	54.26	23	53.77	53.50	-16	6,099	-0.26%
2022/01/24	62	54.59	2	55.00	54.90	60	6,050	0.99%
2022/01/21	18	55.08	13.5	54.98	54.40	4.5	5,925	0.08%
2022/01/20	48.5	57.80	34	58.29	56.30	14.5	5,727	0.25%
2022/01/19	7	56.46	12	56.95	57.00	-5	5,085	-0.10%
2022/01/18	21	56.44	45.1	56.59	57.00	-24.1	4,777	-0.50%
2022/01/17	10	53.57	40.5	54.59	54.60	-30.5	4,262	-0.72%
2022/01/14	28	51.97	3	52.30	51.80	25	4,001	0.62%
2022/01/13	6	52.95	1	52.90	53.40	5	3,883	0.13%
2022/01/12	16	52.63	0	0.00	52.20	16	3,800	0.42%
2022/01/11	0	0.00	1	52.50	51.70	-1	3,765	-0.03%
2022/01/10	2	51.30	1	52.10	52.50	1	3,739	0.03%
2022/01/07	0	0.00	1	51.80	51.80	-1	3,717	-0.03%
2022/01/06	0	0.00	11	52.57	52.20	-11	3,687	-0.30%
2022/01/04	5	52.80	1	53.10	52.60	4	3,700	0.11%
2022/01/03	0	0.00	3	54.00	53.40	-3	3,671	-0.08%
2021/12/30	0	0.00	3	52.83	52.70	-3	3,581	-0.08%
2021/12/28	4	52.65	0	0.00	52.40	4	3,596	0.11%
2021/12/27	2	52.40	0	0.00	52.50	2	3,601	0.06%
2021/12/24	0	0.00	1	52.20	51.90	-1	3,593	-0.03%
2021/12/23	0	0.00	4.1	52.30	52.00	-4.1	3,597	-0.11%
2021/12/22	0	0.00	1	51.60	51.60	-1	3,630	-0.03%
2021/12/21	2	51.20	1	51.20	51.30	1	3,635	0.03%
2021/12/17	2	50.50	0	0.00	50.80	2	3,710	0.05%
2021/12/16	0	0.00	31	51.01	51.10	-31	3,754	-0.83%
2021/12/15	0	0.00	0	51.00	50.80	0	3,789	0.00%
2021/12/14	0.6	50.30	0	0.00	50.40	0.6	3,783	0.02%
2021/12/13	1	50.80	0	0.00	51.30	1	3,764	0.03%
2021/12/10	2	51.21	0	0.00	51.30	2	3,771	0.05%
2021/12/09	3	51.90	2	52.20	51.70	1	3,765	0.03%
2021/12/08	1	52.00	6	52.47	52.10	-5	3,754	-0.13%
2021/12/07	3	52.13	2	52.65	52.20	1	3,747	0.03%
2021/12/06	1	51.90	2	51.95	51.90	-1	3,721	-0.03%
2021/12/03	1	51.60	7	51.81	51.80	-6	3,754	-0.16%
2021/12/02	8	51.00	3	52.03	51.00	5	3,808	0.13%
2021/12/01	4	51.25	5	50.96	51.90	-1	3,808	-0.03%
2021/11/30	7	50.89	4	51.18	51.30	3	3,856	0.08%
2021/11/29	7	50.37	7	49.64	50.30	0	3,835	0.00%
2021/11/26	9	50.96	8	50.39	50.10	1	3,817	0.03%
2021/11/25	11	53.45	9	52.82	52.40	2	3,739	0.05%
2021/11/24	100.1	55.73	40.1	57.16	54.00	60	3,584	1.67%
2021/11/23	1	57.30	12.1	57.18	57.30	-11.1	2,883	-0.38%
2021/11/22	1.2	52.00	3	51.63	52.10	-1.8	2,669	-0.07%
2021/11/19	0	0.00	7	51.29	51.00	-7	2,758	-0.25%
2021/11/16	3	50.83	2	50.95	50.90	1	2,961	0.03%
2021/11/15	1	51.40	4	51.50	51.60	-3	3,041	-0.10%
2021/11/11	4	50.10	0	0.00	50.00	4	3,254	0.12%
2021/11/10	0	0.00	1	49.90	50.70	-1	3,319	-0.03%
2021/11/09	3	49.63	0	0.00	49.75	3	3,417	0.09%
2021/11/08	4	50.55	0	0.00	50.80	4	3,475	0.12%
2021/11/05	5	50.60	6	50.40	50.50	-1	3,784	-0.03%
2021/11/04	0	0.00	2	51.55	51.10	-2	3,904	-0.05%
2021/11/03	0	0.00	1	50.50	50.50	-1	4,078	-0.02%
2021/11/02	3	50.82	1	52.20	50.00	2	4,176	0.05%
2021/11/01	7	50.96	10	50.84	51.00	-3	4,254	-0.07%
2021/10/29	3	49.57	2	49.60	49.50	1	4,507	0.02%
2021/10/28	2	48.90	0	0.00	48.80	2	4,728	0.04%
2021/10/27	1	48.50	1	48.45	48.80	0	4,876	0.00%
2021/10/26	2	48.95	0.1	48.30	48.70	1.9	5,136	0.04%
2021/10/25	0	0.00	0	48.10	47.85	0	5,395	0.00%
2021/10/21	1	48.10	1	47.95	47.00	0	5,839	0.00%
2021/10/20	2	47.45	0	0.00	47.55	2	6,160	0.03%
2021/10/19	0	47.10	0	0.00	46.80	0	6,434	0.00%
2021/10/18	0.1	46.20	0	0.00	46.30	0.1	6,716	0.00%
2021/10/15	0	0.00	1	46.20	45.95	-1	7,116	-0.01%
2021/10/13	0	0.00	1	44.40	44.65	-1	7,295	-0.01%
2021/10/12	3	45.05	0	0.00	45.05	3	7,380	0.04%
2021/10/08	1	45.90	0	0.00	46.05	1	7,430	0.01%
2021/10/07	3	47.05	1	46.90	46.90	2	7,528	0.03%
2021/10/05	0	0.00	1	45.30	46.30	-1	8,229	-0.01%
2021/10/04	3.2	46.26	2	47.50	45.65	1.2	8,575	0.01%
2021/10/01	6.1	46.67	0	0.00	46.55	6.1	8,601	0.07%
2021/09/30	0.1	48.00	0	0.00	47.70	0.1	8,635	0.00%
2021/09/29	3.2	47.93	0	0.00	47.50	3.2	8,701	0.04%
2021/09/28	0	0.00	2	49.90	49.60	-2	8,753	-0.02%
2021/09/27	5.1	49.45	1	49.30	49.35	4.1	8,799	0.05%
2021/09/24	0	0.00	2	50.30	50.10	-2	8,835	-0.02%
2021/09/23	4	49.23	3	49.37	49.20	1	8,824	0.01%
2021/09/22	1	49.85	0	0.00	49.70	1	8,859	0.01%
2021/09/16	1	50.80	0	0.00	50.90	1	9,172	0.01%
2021/09/15	3	51.30	1	52.10	51.00	2	9,445	0.02%
2021/09/10	4	52.28	0	0.00	52.50	4	9,751	0.04%
2021/09/09	0	0.00	2	52.55	52.90	-2	9,810	-0.02%
2021/09/08	7	52.04	0	0.00	51.40	7	9,874	0.07%
2021/09/07	6	53.03	3	53.80	53.80	3	9,859	0.03%
2021/09/06	0	0.00	2	53.80	53.60	-2	9,888	-0.02%
2021/09/03	4	54.20	3	54.50	54.90	1	10,022	0.01%
2021/09/02	2	55.90	0	0.00	55.30	2	10,037	0.02%
2021/09/01	1	56.80	7	56.54	57.30	-6	10,045	-0.06%
2021/08/31	11	54.88	7	56.03	55.40	4	10,046	0.04%
2021/08/30	4	55.63	6	55.65	55.80	-2	10,042	-0.02%
2021/08/27	13	56.15	11	55.95	55.90	2	10,095	0.02%
2021/08/26	1	54.20	1.1	54.22	55.30	-0.1	10,084	0.00%
2021/08/25	7.1	55.30	4	55.30	55.30	3.1	10,131	0.03%
2021/08/24	7	53.87	1	54.30	52.90	6	10,063	0.06%
2021/08/23	3	53.43	1	53.90	54.10	2	10,023	0.02%
2021/08/20	1	52.00	3	51.87	51.80	-2	9,996	-0.02%
2021/08/19	2	52.10	1	51.53	51.00	1	10,086	0.01%
2021/08/18	4	54.87	3	54.23	55.50	1	10,269	0.01%
2021/08/17	3	54.87	1	53.70	53.70	2	10,262	0.02%
2021/08/16	0	0.00	2	56.95	56.20	-2	10,260	-0.02%
2021/08/13	5.3	58.21	6.1	57.52	56.30	-0.8	10,209	-0.01%
2021/08/12	5	57.68	5	56.72	57.80	0	10,116	0.00%
2021/08/11	8.1	57.91	35.2	58.49	56.70	-27.1	10,071	-0.27%
2021/08/10	10	62.59	11	62.54	62.90	-1	9,811	-0.01%
2021/08/09	10	64.25	28	63.69	63.00	-18	9,735	-0.18%
2021/08/06	23	66.63	13	66.42	66.50	10	9,614	0.10%
2021/08/05	9	67.70	7	68.45	67.90	2	9,582	0.02%
2021/08/04	21.1	66.69	19.5	67.34	67.20	1.6	9,543	0.02%
2021/08/03	26.5	66.41	8	66.00	66.00	18.5	9,336	0.20%
2021/08/02	8	64.04	5.1	64.08	64.10	2.9	9,122	0.03%
2021/07/30	12.1	64.14	13	63.37	62.60	-0.9	9,012	-0.01%
2021/07/29	8	62.85	15	62.55	64.50	-7	8,776	-0.08%
2021/07/28	11	59.30	12	59.39	59.70	-1	8,538	-0.01%
2021/07/27	14	63.56	29	62.43	62.60	-15	8,470	-0.18%
2021/07/26	46.2	63.35	47	63.03	63.90	-0.8	8,311	-0.01%
2021/07/23	28	60.50	6	60.65	59.70	22	8,023	0.27%
2021/07/22	29.1	59.18	22	59.40	59.40	7.1	7,767	0.09%
2021/07/21	14	58.83	108	59.40	60.40	-94	7,496	-1.25%	大賣/
2021/07/20	4	56.30	3	57.03	55.90	1	7,109	0.01%
2021/07/19	2	57.50	4	57.65	57.70	-2	7,067	-0.03%
2021/07/16	1	56.10	9	57.69	57.00	-8	7,087	-0.11%
2021/07/15	6	56.13	8	56.96	56.80	-2	7,048	-0.03%
2021/07/14	0	0.00	5.2	56.58	55.90	-5.2	7,063	-0.07%
2021/07/13	14	56.37	27	55.94	55.60	-13	7,010	-0.19%
2021/07/12	38	57.21	34	57.70	57.10	4	6,831	0.06%
2021/07/09	44	55.65	47.1	55.71	56.10	-3.1	6,422	-0.05%
2021/07/08	0	52.70	8	53.08	53.40	-8	6,169	-0.13%
2021/07/07	2	52.35	3	52.50	52.60	-1	6,308	-0.02%
2021/07/06	19.2	52.13	3	51.93	52.00	16.2	6,386	0.25%
2021/07/05	27	54.07	5	54.00	54.20	22	6,544	0.34%
2021/07/02	2	51.30	5	52.22	52.70	-3	6,563	-0.05%
2021/07/01	13	52.13	7	51.80	51.00	6	6,638	0.09%
2021/06/30	56	52.35	13	52.40	52.70	43	6,777	0.63%
2021/06/29	7	52.26	11	52.45	52.60	-4	6,773	-0.06%
2021/06/28	7	53.24	14.3	53.11	53.20	-7.3	6,831	-0.11%
2021/06/25	51.3	54.74	23	54.31	54.50	28.3	6,782	0.42%
2021/06/24	14	53.86	45	53.93	54.80	-31	6,558	-0.47%
2021/06/23	2	52.25	36	51.62	51.70	-34	6,311	-0.54%
2021/06/22	38	51.38	14	50.58	50.20	24	6,215	0.39%
2021/06/21	4	50.13	10	50.77	50.50	-6	6,142	-0.10%
2021/06/18	9	50.33	2	50.10	50.10	7	6,085	0.12%
2021/06/17	15	49.13	21.1	49.69	50.50	-6.1	6,055	-0.10%
2021/06/16	13	49.32	3	49.50	49.45	10	5,999	0.17%
2021/06/15	12	49.57	6.1	49.74	49.95	6	5,978	0.10%
2021/06/11	39	49.84	15	50.57	48.80	24	5,938	0.40%
2021/06/09	3	48.73	30	49.00	48.40	-27	5,698	-0.47%
2021/06/08	0	0.00	29	48.40	48.80	-29	5,660	-0.51%
2021/06/07	15	48.30	15	48.64	47.80	0	5,618	0.00%
2021/06/04	17	47.99	92	48.31	48.40	-75	5,589	-1.34%
2021/06/03	0	0.00	18	47.75	47.65	-18	5,497	-0.33%
2021/06/02	92	46.98	3	47.33	46.85	89	5,427	1.64%
2021/06/01	0	0.00	2	46.50	46.60	-2	5,375	-0.04%
2021/05/31	1	45.85	11	46.23	45.80	-10	5,399	-0.19%
2021/05/28	0	0.00	14	45.91	46.10	-14	5,434	-0.26%
2021/05/27	15	45.86	1	45.95	45.85	14	5,402	0.26%
2021/05/26	0	0.00	2	45.50	45.25	-2	5,294	-0.04%
2021/05/25	13	44.13	6	44.03	44.75	7	5,043	0.14%
2021/05/24	2	42.60	2	42.90	44.95	0	4,959	0.00%
2021/05/20	0	0.00	7	41.54	41.50	-7	5,067	-0.14%
2021/05/19	1	41.15	0	0.00	41.05	1	5,088	0.02%
2021/05/18	3	39.85	3	41.10	41.45	0	5,064	0.00%
2021/05/17	52	38.00	3	39.53	38.55	49	5,074	0.97%
2021/05/14	11	41.26	11	41.77	41.15	0	5,108	0.00%
2021/05/13	1	39.30	3	37.35	39.45	-2	5,075	-0.04%
2021/05/12	21	39.55	9	39.20	39.00	12	5,033	0.24%
2021/05/11	6	41.75	4	42.55	41.45	2	4,959	0.04%
2021/05/10	10	44.50	0.2	44.30	44.40	9.8	4,951	0.20%
2021/05/07	4	43.95	0	0.00	44.80	4	4,972	0.08%
2021/05/06	0.1	42.95	0	0.00	43.00	0.1	5,001	0.00%
2021/05/05	1	45.00	1	44.00	43.10	0	5,031	0.00%
2021/05/04	10	45.57	20	42.92	43.95	-10	5,044	-0.20%
2021/05/03	1	46.50	4	46.85	46.45	-3	4,974	-0.06%
2021/04/29	6.5	47.03	10	47.42	46.35	-3.5	4,967	-0.07%
2021/04/28	0	0.00	3	46.55	46.70	-3	5,051	-0.06%
2021/04/27	4	46.35	0	0.00	46.25	4	5,391	0.07%
2021/04/26	0	0.00	1	46.45	46.50	-1	5,438	-0.02%
2021/04/23	2	46.30	1	46.05	46.55	1	5,508	0.02%
2021/04/22	12	46.65	1	47.60	45.70	11	5,577	0.20%
2021/04/21	10	47.29	0	0.00	47.15	10	5,607	0.18%
2021/04/20	11.2	48.23	29	47.98	48.00	-17.8	5,604	-0.32%
2021/04/19	25	47.17	2	47.00	47.80	23	5,683	0.40%
2021/04/16	2	47.05	0	0.00	47.20	2	5,735	0.03%
2021/04/15	3.3	46.45	1	46.40	46.65	2.3	5,874	0.04%
2021/04/14	12.2	47.71	20	46.61	46.80	-7.8	6,095	-0.13%
2021/04/13	13	48.97	26	48.69	47.60	-13	6,416	-0.20%
2021/04/12	57	51.03	65	50.20	50.40	-8	7,170	-0.11%
2021/04/09	48	49.61	13	49.71	50.20	35	7,646	0.46%
2021/04/08	1	48.20	14	49.11	49.05	-13	7,945	-0.16%
2021/04/07	3	47.87	1	48.15	48.40	2	7,898	0.03%
2021/04/06	43	48.10	33	47.47	47.55	10	7,916	0.13%
2021/04/01	9	46.11	2	46.00	45.90	7	7,836	0.09%
2021/03/31	11	46.80	6	46.49	46.20	5	7,815	0.06%
2021/03/30	1	45.90	3	45.37	46.10	-2	7,685	-0.03%
2021/03/29	0	0.00	3.1	45.25	45.15	-3.1	7,626	-0.04%
2021/03/26	2	44.85	0	0.00	45.00	2	7,608	0.03%
2021/03/25	2	45.30	1	46.00	45.10	1	7,583	0.01%
2021/03/24	1	45.65	1	45.75	45.60	0	7,572	0.00%
2021/03/23	18	46.36	17	45.59	45.50	1	7,552	0.01%
2021/03/22	13	46.15	12	45.84	45.85	1	7,491	0.01%
2021/03/19	0	0.00	12	45.74	45.70	-12	7,454	-0.16%
2021/03/18	1	45.40	1	45.50	45.55	0	7,432	0.00%
2021/03/17	6	45.29	2	46.00	44.95	4	7,457	0.05%
2021/03/16	0	0.00	5	45.60	45.20	-5	7,422	-0.07%
2021/03/15	1	45.10	0	0.00	45.25	1	7,476	0.01%
2021/03/12	0	0.00	2.3	44.72	44.90	-2.3	7,480	-0.03%
2021/03/11	2	44.55	0	0.00	45.00	2	7,547	0.03%
2021/03/10	0	0.00	2	44.00	44.65	-2	7,761	-0.03%
2021/03/09	1	42.85	1	43.25	43.50	0	7,775	0.00%
2021/03/08	3.3	43.75	0	0.00	43.40	3.3	7,863	0.04%
2021/03/05	4	43.85	0	0.00	43.75	4	7,866	0.05%
2021/03/04	2.1	45.15	0	0.00	44.70	2.1	7,869	0.03%
2021/03/03	0	0.00	6	44.60	44.50	-6	7,825	-0.08%
2021/03/02	2	44.30	1	43.35	43.25	1	7,803	0.01%
2021/02/26	4	43.86	2	43.95	43.95	2	7,831	0.03%
2021/02/25	6	45.16	2	44.78	45.00	4	7,811	0.05%
2021/02/24	2	45.55	0	0.00	44.90	2	7,801	0.03%
2021/02/23	10	45.81	13	45.59	45.80	-3	7,742	-0.04%
2021/02/22	2.1	44.80	4	45.43	46.00	-2	7,717	-0.03%
2021/02/19	3	44.03	2	44.03	44.15	1	7,638	0.01%
2021/02/17	4	43.20	5.2	43.03	43.00	-1.2	7,624	-0.02%
2021/02/05	12	42.83	2	43.60	42.65	10	7,577	0.13%
2021/02/04	1	43.60	1	43.60	44.10	0	7,503	0.00%
2021/02/03	0	0.00	1	43.75	42.95	-1	7,483	-0.01%
2021/02/02	1	43.30	3	43.10	42.90	-2	7,457	-0.03%
2021/02/01	0	0.00	39	42.37	42.85	-39	7,446	-0.52%
2021/01/29	4	42.06	1	42.05	41.50	3	7,378	0.04%
2021/01/28	2	42.48	7.2	42.59	43.20	-5.2	7,331	-0.07%
2021/01/27	0	0.00	11	44.13	43.45	-11	7,299	-0.15%
2021/01/26	1	44.05	2	44.70	44.15	-1	7,265	-0.01%
2021/01/25	1	44.85	1	45.20	45.05	0	7,236	0.00%
2021/01/22	9	45.18	14	45.49	45.45	-5	7,200	-0.07%
2021/01/21	15.6	45.36	29	45.46	45.25	-13.4	7,218	-0.19%
2021/01/20	30	46.21	5	45.58	44.30	25	7,129	0.35%
2021/01/19	0	0.00	1	45.00	44.50	-1	6,758	-0.01%
2021/01/18	1.1	43.10	2	44.50	44.75	-0.9	6,695	-0.01%
2021/01/15	17	44.53	2	44.35	44.15	15	6,616	0.23%
2021/01/14	10	45.60	9	45.75	45.85	1	6,546	0.02%
2021/01/13	0	0.00	10	44.72	45.00	-10	6,443	-0.16%
2021/01/12	6	44.60	9	45.17	44.30	-3	6,399	-0.05%
2021/01/11	0	0.00	12	44.95	45.05	-12	6,261	-0.19%
2021/01/08	17.1	44.24	34	44.17	44.45	-16.9	6,214	-0.27%
2021/01/07	24	45.73	3	45.97	45.40	21	6,082	0.35%
2021/01/06	27.1	47.07	118	46.29	45.15	-90.9	5,991	-1.52%	大賣/
2021/01/05	63.5	48.35	120	48.13	48.70	-56.5	5,576	-1.01%	大賣/
2021/01/04	36	45.16	47	46.12	46.40	-11	4,678	-0.24%
2020/12/31	51	41.27	62	40.71	42.20	-11	4,107	-0.27%
2020/12/30	18	38.91	14	38.76	38.40	4	3,578	0.11%
2020/12/29	26	39.05	11	38.70	38.50	15	3,524	0.43%
2020/12/28	14	38.53	11	39.00	39.05	3	3,405	0.09%
2020/12/25	5	37.60	0	0.00	37.30	5	3,293	0.15%
2020/12/24	1	37.10	0	0.00	37.60	1	3,282	0.03%
2020/12/23	6	36.80	0	0.00	36.85	6	3,267	0.18%
2020/12/22	3	36.70	2	37.05	36.65	1	3,293	0.03%
2020/12/18	2	36.95	0	0.00	37.20	2	3,324	0.06%
2020/12/17	2	37.25	0	0.00	37.25	2	3,346	0.06%
2020/12/16	0	0.00	5	37.45	37.50	-5	3,369	-0.15%
2020/12/15	1	37.25	0	0.00	37.30	1	3,410	0.03%
2020/12/11	47	38.14	0	0.00	37.65	47	3,482	1.35%
2020/12/10	77	38.78	1	38.70	38.30	76	3,496	2.17%
2020/12/09	53.1	39.08	0	0.00	39.10	53.1	3,514	1.51%
2020/12/08	3	38.33	0	0.00	38.30	3	3,449	0.09%
2020/12/07	1	38.65	20	38.60	38.45	-19	3,477	-0.55%
2020/12/04	19	39.00	1	38.85	39.00	18	3,414	0.53%
2020/12/03	1	37.80	0	0.00	38.05	1	3,220	0.03%
2020/12/02	3	37.83	9	37.64	37.80	-6	3,301	-0.18%
2020/12/01	2	37.10	0	0.00	37.30	2	3,383	0.06%
2020/11/30	1	37.50	0	0.00	37.00	1	3,463	0.03%
2020/11/27	5	37.45	8	37.46	37.45	-3	3,488	-0.09%
2020/11/26	5	36.74	0	0.00	36.55	5	3,481	0.14%
2020/11/25	2	37.00	0	0.00	36.85	2	3,460	0.06%
2020/11/24	3	37.22	3	37.23	37.15	0	3,425	0.00%
2020/11/20	2	37.40	1	37.40	37.40	1	3,480	0.03%
2020/11/19	2	37.25	2	37.05	37.20	0	3,507	0.00%
2020/11/18	2	38.10	2	37.65	37.60	0	3,489	0.00%
2020/11/17	3	37.75	0	0.00	37.90	3	3,529	0.08%
2020/11/12	0	0.00	1	37.50	37.45	-1	4,008	-0.02%
2020/11/10	0	0.00	5	37.75	37.75	-5	4,220	-0.12%
2020/11/06	0	0.00	1	38.55	38.55	-1	4,237	-0.02%
2020/11/04	2	39.35	2	38.95	39.05	0	4,255	0.00%
2020/11/03	1	38.90	0	0.00	38.90	1	4,240	0.02%
2020/11/02	8	37.30	0	0.00	37.70	8	4,234	0.19%
2020/10/30	0	0.00	3	38.60	37.90	-3	4,263	-0.07%
2020/10/29	4	38.88	4	38.29	39.05	0	4,282	0.00%
2020/10/20	0	0.00	5	38.75	38.60	-5	4,646	-0.11%
2020/10/19	1	38.85	0	0.00	38.35	1	4,633	0.02%
2020/10/16	0	0.00	6	39.20	39.10	-6	4,603	-0.13%
2020/10/15	2	39.45	0	0.00	39.45	2	4,569	0.04%
2020/10/14	5	38.67	9	39.50	38.75	-4	4,517	-0.09%
2020/10/07	2	38.23	5	38.03	38.00	-3	4,419	-0.07%
2020/10/06	5	38.25	0	0.00	38.30	5	4,572	0.11%
2020/09/30	0	0.00	8	37.15	37.00	-8	4,620	-0.17%
2020/09/25	1	36.60	1	36.20	35.30	0	4,643	0.00%
2020/09/23	0	0.00	4	37.15	37.05	-4	4,580	-0.09%
2020/09/22	2	36.70	0	0.00	36.55	2	4,576	0.04%
2020/09/16	0	0.00	2	38.65	38.25	-2	4,499	-0.04%
2020/09/15	0	0.00	1	38.00	38.20	-1	4,456	-0.02%
2020/09/10	0	0.00	3	37.30	36.70	-3	4,469	-0.07%
2020/09/08	1	37.80	3	37.32	37.45	-2	4,383	-0.05%
2020/09/07	1	37.30	1	37.05	37.00	0	4,348	0.00%
2020/09/04	12	38.25	3	38.30	38.40	9	4,253	0.21%
2020/09/03	7	37.31	5	37.55	37.35	2	4,080	0.05%
2020/09/02	2	36.48	1	36.80	36.65	1	4,003	0.02%
2020/08/31	3	34.77	11	35.06	34.55	-8	3,947	-0.20%
2020/08/28	1	35.10	0	0.00	35.20	1	3,934	0.03%
2020/08/27	0	0.00	6	36.00	35.65	-6	3,946	-0.15%
2020/08/26	1	35.60	2	36.05	35.50	-1	3,936	-0.03%
2020/08/25	2	35.55	5	35.65	35.55	-3	3,915	-0.08%
2020/08/24	2	35.45	0	0.00	35.30	2	3,968	0.05%
2020/08/21	2	35.30	12	35.27	35.20	-10	3,952	-0.25%
2020/08/20	22	36.28	57	33.96	34.45	-35	3,878	-0.90%
2020/08/19	43	37.98	18	37.09	36.90	25	3,757	0.67%
2020/08/18	25	38.07	3	38.05	38.00	22	3,648	0.60%
2020/08/17	1	38.80	2	38.15	38.80	-1	3,391	-0.03%
2020/08/14	2	35.15	0	0.00	35.30	2	3,229	0.06%
2020/08/12	3	33.75	0	0.00	34.20	3	3,157	0.10%
2020/08/11	1	33.80	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	1	34.30	34.40	-1	3,160	-0.03%
2020/08/07	3	33.75	1	33.80	33.80	2	3,162	0.06%
2020/08/06	1	34.00	0	0.00	33.95	1	3,154	0.03%
2020/08/05	2	34.40	0	0.00	34.15	2	3,154	0.06%
2020/08/04	5	33.86	0	0.00	33.85	5	3,126	0.16%
2020/08/03	2	35.78	13	35.53	35.65	-11	3,092	-0.36%
2020/07/31	3	35.30	11	35.93	36.30	-8	3,028	-0.26%
2020/07/30	13	34.65	7	35.09	34.75	6	2,899	0.21%
2020/07/29	9	33.74	0	0.00	34.00	9	2,865	0.31%
2020/07/28	3	34.20	4	33.58	33.60	-1	2,934	-0.03%
2020/07/23	5.1	33.51	0	0.00	33.80	5.1	2,851	0.18%
2020/07/22	0	0.00	1	33.50	33.60	-1	2,969	-0.03%
2020/07/20	1	32.45	0	0.00	32.75	1	2,997	0.03%
2020/07/17	0	0.00	1	32.50	32.45	-1	3,018	-0.03%
2020/07/14	4	33.96	2	34.40	33.70	2	3,001	0.07%
2020/07/13	8	34.03	5	34.22	34.50	3	2,945	0.10%
2020/07/10	2	33.55	13	33.36	33.60	-11	2,825	-0.39%
2020/07/09	3	32.50	21	32.82	32.90	-18	2,777	-0.65%
2020/07/07	0	0.00	8	31.95	32.00	-8	2,734	-0.29%
2020/07/06	0	0.00	6	32.36	32.30	-6	2,748	-0.22%
2020/07/03	0	0.00	2	31.83	31.75	-2	2,777	-0.07%
2020/07/02	3	31.65	0	0.00	31.85	3	2,813	0.11%
2020/07/01	7	31.61	1	31.75	31.65	6	2,840	0.21%
2020/06/30	0	0.00	3	31.00	30.95	-3	2,840	-0.11%
2020/06/29	12	30.73	1	30.60	31.00	11	2,853	0.39%
2020/06/22	10	31.80	0	0.00	32.10	10	2,870	0.35%
2020/06/19	3	32.43	0	0.00	32.00	3	2,894	0.10%
2020/06/18	1	33.45	10	33.75	33.75	-9	2,825	-0.32%
2020/06/15	10	32.00	3	31.20	31.25	7	2,951	0.24%
2020/06/10	0	0.00	4	33.53	33.30	-4	2,990	-0.13%
2020/06/09	10	33.50	4	33.40	33.20	6	3,034	0.20%
2020/06/08	0	0.00	3	33.53	33.20	-3	3,061	-0.10%
2020/06/05	1	33.25	11	33.02	33.10	-10	3,056	-0.33%
2020/06/03	0	0.00	10	32.95	32.70	-10	3,082	-0.32%
2020/06/02	2	32.53	11	32.40	32.45	-9	3,077	-0.29%
2020/06/01	0	0.00	2	32.10	32.10	-2	3,077	-0.06%
2020/05/29	8	31.21	5	31.56	31.00	3	3,110	0.10%
2020/05/28	10	30.90	0	0.00	30.95	10	3,069	0.33%
2020/05/26	11	31.41	3	31.23	31.25	8	3,126	0.26%
2020/05/25	2	30.95	2	31.50	31.50	0	3,129	0.00%
2020/05/22	11	31.98	1	31.70	31.20	10	3,142	0.32%
2020/05/20	2	32.38	0	0.00	32.45	2	3,124	0.06%
2020/05/19	3	32.02	0	0.00	31.70	3	3,138	0.10%
2020/05/18	13	32.18	0	0.00	31.85	13	3,137	0.41%
2020/05/15	2	32.95	3	31.65	32.10	-1	3,148	-0.03%
2020/05/13	1	33.90	0	0.00	34.05	1	3,123	0.03%
2020/05/12	0	0.00	1	34.15	34.30	-1	3,143	-0.03%
2020/05/11	1	34.20	0	0.00	34.10	1	3,142	0.03%
2020/05/08	2	34.25	1	34.75	34.10	1	3,157	0.03%
2020/05/07	12	33.88	19	34.17	34.35	-7	3,192	-0.22%
2020/05/05	4	33.71	0	0.00	33.50	4	3,243	0.12%
2020/05/04	16	33.86	8	33.82	33.95	8	3,264	0.25%
2020/04/30	0	0.00	3	32.43	32.60	-3	3,207	-0.09%
2020/04/29	14	32.45	14	32.16	32.40	0	3,221	0.00%
2020/04/28	5	32.03	5	31.99	32.30	0	3,223	0.00%
2020/04/27	7	32.49	8	32.80	32.35	-1	3,271	-0.03%
2020/04/24	3	30.38	17	30.54	30.60	-14	3,171	-0.44%
2020/04/23	1	30.00	16	30.17	30.00	-15	3,185	-0.47%
2020/04/22	1	29.85	0	0.00	30.05	1	3,239	0.03%
2020/04/21	2	29.00	1	28.85	29.15	1	3,381	0.03%
2020/04/20	1	29.75	5	30.00	29.70	-4	3,404	-0.12%
2020/04/15	0	0.00	20	28.83	28.90	-20	3,422	-0.58%
2020/04/14	0	0.00	11	28.12	28.20	-11	3,387	-0.32%
2020/04/13	0	0.00	9	27.88	27.55	-9	3,379	-0.27%
2020/04/10	4	27.28	0	0.00	27.20	4	3,370	0.12%
2020/04/08	0	0.00	5	27.60	27.30	-5	3,374	-0.15%
2020/04/07	0	0.00	10	26.45	26.70	-10	3,323	-0.30%
2020/04/06	0	0.00	12	25.46	25.65	-12	3,284	-0.37%
2020/03/31	1	24.60	0	0.00	24.90	1	3,314	0.03%
2020/03/30	0	0.00	1	23.60	24.55	-1	3,293	-0.03%
2020/03/27	10	24.70	6	25.15	24.20	4	3,302	0.12%
2020/03/26	1	24.35	20	24.25	24.60	-19	3,254	-0.58%
2020/03/25	6	24.40	5	24.35	24.20	1	3,244	0.03%
2020/03/24	6	22.08	1	21.60	22.65	5	3,227	0.15%
2020/03/23	10	20.90	0	0.00	20.70	10	3,232	0.31%
2020/03/20	0	0.00	1	22.80	22.90	-1	3,237	-0.03%
2020/03/19	23	21.16	0	0.00	21.15	23	3,217	0.71%
2020/03/18	29	24.46	0	0.00	23.50	29	3,180	0.91%
2020/03/17	0	0.00	1	25.00	24.70	-1	3,150	-0.03%
2020/03/16	5	25.95	0	0.00	25.85	5	3,130	0.16%
2020/03/13	10	26.23	2	26.60	26.90	8	3,125	0.26%
2020/03/12	11	28.77	1	30.10	28.60	10	3,079	0.32%
2020/03/11	1	30.75	0	0.00	30.75	1	3,057	0.03%
2020/03/09	0	0.00	2	31.68	30.85	-2	3,122	-0.06%
2020/03/06	7	33.06	1	33.10	33.00	6	3,168	0.19%
2020/03/05	2	33.48	2	33.35	32.85	0	3,184	0.00%
2020/03/04	1	32.55	0	0.00	32.35	1	3,171	0.03%
2020/03/02	1	32.70	4	32.13	32.60	-3	3,114	-0.10%
2020/02/27	15	32.48	3	31.80	31.60	12	3,154	0.38%
2020/02/25	6	33.23	0	0.00	33.30	6	3,272	0.18%
2020/02/21	3	34.42	0	0.00	34.30	3	3,396	0.09%
2020/02/19	2	34.85	3	35.35	35.00	-1	3,559	-0.03%
2020/02/18	4	35.60	0	0.00	35.05	4	3,665	0.11%
2020/02/17	2	35.40	0	0.00	35.40	2	4,009	0.05%
2020/02/14	2	35.73	0	0.00	35.95	2	4,081	0.05%
2020/02/13	2	35.65	0	0.00	35.40	2	4,359	0.05%
2020/02/12	0	0.00	1	35.95	36.10	-1	4,336	-0.02%
2020/02/10	1	34.00	1	34.25	34.15	0	4,283	0.00%
2020/02/05	0	0.00	1	38.95	38.05	-1	4,120	-0.02%
2020/02/04	1	38.05	0	0.00	37.85	1	4,018	0.02%
2020/01/31	3	37.60	0	0.00	37.80	3	3,945	0.08%
2020/01/30	0	0.00	3	37.00	36.95	-3	3,919	-0.08%
2020/01/17	0	0.00	4	39.09	38.85	-4	3,831	-0.10%
2020/01/16	0	0.00	3	39.03	39.50	-3	3,820	-0.08%
2020/01/15	3	38.52	5	38.17	38.30	-2	3,794	-0.05%
2020/01/14	4	36.48	5.1	36.48	37.00	-1.1	3,614	-0.03%
2020/01/13	3	35.80	2	35.35	36.10	1	3,556	0.03%
2020/01/10	2	35.20	0	0.00	35.05	2	3,562	0.06%
2020/01/09	1	34.50	2	35.28	35.35	-1	3,533	-0.03%
2020/01/07	0	0.00	2	34.35	34.70	-2	3,479	-0.06%
2020/01/06	0	0.00	1	34.75	34.85	-1	3,475	-0.03%
2020/01/03	1	35.35	1	35.45	35.20	0	3,476	0.00%
2020/01/02	3	35.00	0	0.00	35.00	3	3,451	0.09%
2019/12/26	1	35.25	0	0.00	34.85	1	3,412	0.03%
2019/12/25	0	0.00	1	34.15	34.20	-1	3,368	-0.03%
2019/12/24	2	33.90	0	0.00	33.85	2	3,363	0.06%
2019/12/20	0	0.00	2	34.60	35.25	-2	3,317	-0.06%
2019/12/19	0	0.00	8	34.80	34.80	-8	3,292	-0.24%
2019/12/18	1	35.05	0	0.00	35.30	1	3,265	0.03%
2019/12/17	8	35.50	1.1	35.41	35.60	6.9	3,230	0.21%
2019/12/16	0	0.00	65	34.47	34.70	-65	3,152	-2.06%
2019/12/13	2	34.15	0	0.00	34.25	2	3,132	0.06%
2019/12/12	0	0.00	7	34.90	34.70	-7	3,091	-0.23%
2019/12/10	0	0.00	30	34.42	34.50	-30	3,057	-0.98%
2019/12/09	0	0.00	1	34.15	34.20	-1	3,038	-0.03%
2019/12/06	1	34.60	2	34.35	34.10	-1	3,029	-0.03%
2019/12/05	0	0.00	1	34.05	34.10	-1	3,019	-0.03%
2019/12/04	3	34.30	0	0.00	34.10	3	3,004	0.10%
2019/12/03	3	34.10	1	34.50	34.85	2	2,933	0.07%
2019/12/02	0	0.00	20	33.80	33.80	-20	2,839	-0.70%
2019/11/28	1	33.65	5	33.70	33.80	-4	2,771	-0.14%
2019/11/27	0	0.00	2	33.48	33.80	-2	2,758	-0.07%
2019/11/26	2	33.90	3	33.55	33.10	-1	2,710	-0.04%
2019/11/25	4	33.95	24	34.02	34.00	-20	2,617	-0.76%
2019/11/22	2	33.50	122	33.49	33.50	-120	2,547	-4.71%	大賣/鉅額交易
2019/11/21	0	0.00	1	32.80	33.00	-1	2,439	-0.04%
2019/11/20	2	32.78	47	32.89	32.90	-45	2,362	-1.90%
2019/11/19	2	32.50	25	32.66	32.50	-23	2,265	-1.02%
2019/11/18	10	32.15	16	31.99	32.20	-6	2,170	-0.28%
2019/11/15	6	31.50	15	31.51	31.75	-9	2,042	-0.44%
2019/11/14	77	31.34	315	31.30	31.50	-238	1,920	-12.39%	大賣/鉅額交易
2019/11/13	2	29.53	36	29.62	29.75	-34	1,557	-2.18%
2019/11/12	32	29.32	97	29.45	29.95	-65	1,466	-4.43%
2019/11/06	1	28.50	0	0.00	28.50	1	1,111	0.09%
2019/11/04	1	28.10	0	0.00	28.15	1	1,073	0.09%
2019/11/01	1	27.90	0	0.00	27.80	1	1,058	0.09%
2019/10/25	0	0.00	5	28.13	28.10	-5	1,154	-0.43%
2019/10/24	0	0.00	1	28.35	28.35	-1	1,124	-0.09%
2019/10/23	6	27.95	25	27.86	27.70	-19	1,083	-1.75%
2019/10/22	10	27.15	0	0.00	27.20	10	1,026	0.97%
2019/10/18	21	26.70	0	0.00	27.05	21	1,024	2.05%
2019/10/17	11	27.06	0	0.00	27.15	11	963	1.14%
2019/10/16	1	26.90	0	0.00	26.80	1	952	0.11%
2019/10/15	1	26.75	0	0.00	26.70	1	940	0.11%
2019/10/14	1	26.80	0	0.00	26.65	1	936	0.11%
2019/10/09	32	26.92	0	0.00	26.85	32	916	3.49%
2019/10/08	11	27.31	0	0.00	27.35	11	900	1.22%
2019/10/02	30	27.60	0	0.00	27.55	30	893	3.36%
2019/10/01	5	28.25	0	0.00	28.10	5	880	0.57%
2019/09/17	1	28.70	0	0.00	28.65	1	840	0.12%
2019/09/16	0	0.00	10	29.15	28.85	-10	843	-1.19%
2019/09/12	0	0.00	35	29.07	29.10	-35	846	-4.13%
2019/09/09	0	0.00	3	28.80	28.75	-3	814	-0.37%
2019/09/06	0	0.00	28	28.16	28.30	-28	783	-3.57%
2019/08/27	23	27.52	0	0.00	27.50	23	688	3.34%
2019/08/26	12	27.60	0	0.00	27.50	12	689	1.74%
2019/08/23	0	0.00	20	28.21	28.10	-20	684	-2.92%
2019/08/15	24	26.57	0	0.00	26.65	24	681	3.52%
2019/08/14	0	0.00	1	27.05	27.00	-1	685	-0.15%
2019/08/06	21	26.55	0	0.00	27.50	21	713	2.94%
2019/08/02	32	28.04	1	28.00	28.00	31	706	4.39%
2019/08/01	6	28.80	0	0.00	28.75	6	711	0.84%
2019/07/31	0	0.00	2	30.05	30.05	-2	703	-0.28%
2019/07/30	1	30.95	0	0.00	30.55	1	674	0.15%
2019/07/25	5	29.65	12	29.65	29.65	-7	607	-1.15%
2019/07/19	1	29.00	0	0.00	29.10	1	630	0.16%
2019/07/12	0	0.00	1	29.20	29.10	-1	785	-0.13%
2019/07/03	0	0.00	1	29.35	29.40	-1	1,016	-0.10%
2019/06/28	1	29.05	0	0.00	29.00	1	1,044	0.10%
2019/06/24	0	0.00	1	28.95	29.10	-1	1,040	-0.10%
2019/06/17	1	28.35	0	0.00	28.40	1	1,052	0.09%
2019/06/12	3	28.25	0	0.00	28.25	3	1,076	0.28%
2019/05/24	0	0.00	1	28.25	28.20	-1	1,162	-0.09%
2019/05/20	1	27.65	0	0.00	27.55	1	1,258	0.08%
2019/05/17	2	27.85	10	27.80	27.65	-8	1,259	-0.64%
2019/05/15	4	28.30	0	0.00	28.20	4	1,263	0.32%
2019/05/14	12	27.65	1	27.60	28.20	11	1,267	0.87%
2019/05/10	33	28.73	0	0.00	28.80	33	1,253	2.63%
2019/05/09	4	28.84	1	28.85	28.70	3	1,252	0.24%
2019/05/08	3	29.45	0	0.00	29.40	3	1,239	0.24%
2019/05/06	0	0.00	1	30.30	29.95	-1	1,217	-0.08%
2019/04/24	2	30.80	0	0.00	30.80	2	1,173	0.17%
2019/04/23	0	0.00	1	30.80	31.00	-1	1,158	-0.09%
2019/04/22	1	31.35	0	0.00	31.35	1	1,142	0.09%
2019/04/19	5	31.69	9	31.63	31.50	-4	1,111	-0.36%
2019/04/18	25	31.33	5	31.00	30.65	20	1,035	1.93%
2019/04/17	11	30.58	15	30.47	30.90	-4	1,002	-0.40%
2019/04/16	5	29.65	0	0.00	29.80	5	954	0.52%
2019/04/15	56	29.85	0	0.00	29.60	56	876	6.39%
2019/04/12	0	0.00	1	30.45	30.35	-1	812	-0.12%
2019/04/08	5	31.55	20	31.80	31.60	-15	766	-1.96%
2019/04/03	20	31.03	0	0.00	31.00	20	751	2.66%
2019/03/29	40	31.19	0	0.00	31.25	40	729	5.48%
2019/03/25	0	0.00	3	31.95	31.85	-3	727	-0.41%
2019/03/21	1	32.50	0	0.00	32.55	1	716	0.14%
2019/03/07	5	32.29	0	0.00	31.95	5	737	0.68%
2019/03/06	0	0.00	10	31.83	31.95	-10	734	-1.36%
2019/02/26	0	0.00	2	31.55	31.60	-2	740	-0.27%
2019/02/25	0	0.00	3	31.20	31.10	-3	736	-0.41%
2019/02/22	2	31.35	0	0.00	31.30	2	733	0.27%
2019/02/21	0	0.00	2	31.55	31.55	-2	734	-0.27%
2019/02/20	9	31.89	25	32.45	31.45	-16	726	-2.20%
2019/02/19	4	32.11	5	31.70	32.20	-1	683	-0.15%
2019/02/14	5	30.70	35	31.04	31.00	-30	643	-4.66%
2019/02/11	10	29.90	0	0.00	30.00	10	635	1.57%
2019/01/29	10	30.30	0	0.00	30.20	10	629	1.59%
2019/01/28	5	30.15	10	30.30	30.35	-5	651	-0.77%
2019/01/22	2	31.10	1	31.20	31.20	1	677	0.15%
2019/01/21	0	0.00	20	31.10	31.10	-20	691	-2.89%
2019/01/17	0	0.00	5	30.90	30.60	-5	722	-0.69%
2019/01/11	0	0.00	0.5	29.65	29.65	-0.5	744	-0.07%
2019/01/09	0	0.00	1	29.90	29.90	-1	786	-0.13%
2019/01/08	8	29.27	7	29.36	29.30	1	796	0.13%
2018/12/27	1	30.10	0	0.00	29.95	1	911	0.11%
2018/12/26	0	0.00	5	30.45	29.75	-5	920	-0.54%
2018/12/18	5	30.05	0	0.00	29.90	5	979	0.51%
2018/12/14	5	30.55	0	0.00	30.70	5	997	0.50%
2018/12/12	0	0.00	5	31.20	31.15	-5	1,000	-0.50%
2018/12/10	0	0.00	1	30.70	30.50	-1	1,010	-0.10%
2018/12/06	11	30.05	10	30.00	30.00	1	1,026	0.10%
2018/12/04	0	0.00	10	31.25	30.95	-10	1,045	-0.96%
2018/12/03	2	31.43	0	0.00	31.30	2	1,055	0.19%
2018/11/29	0	0.00	50	31.12	31.05	-50	1,023	-4.88%
2018/11/28	5	30.45	0	0.00	30.80	5	1,019	0.49%
2018/11/22	0	0.00	10	29.65	29.05	-10	1,098	-0.91%
2018/11/21	0	0.00	20	29.43	29.35	-20	1,150	-1.74%
2018/11/20	0	0.00	10	29.35	29.05	-10	1,301	-0.77%
2018/11/19	0	0.00	10	29.05	29.30	-10	1,444	-0.69%
2018/11/16	0	0.00	50	28.53	28.70	-50	1,474	-3.39%
2018/11/15	0	0.00	20	28.23	28.30	-20	1,468	-1.36%
2018/11/13	0	0.00	5	27.65	28.00	-5	1,467	-0.34%
2018/10/31	5	26.65	0	0.00	26.60	5	1,424	0.35%
2018/10/30	0	0.00	5	26.10	26.30	-5	1,420	-0.35%
2018/10/29	1	25.96	0	0.00	26.05	1	1,422	0.07%
2018/10/26	1	26.95	0	0.00	26.90	1	1,414	0.07%
2018/10/19	2	28.38	0	0.00	28.30	2	1,534	0.13%
2018/10/16	1	28.20	0	0.00	28.10	1	1,497	0.07%
2018/10/15	1	28.15	0	0.00	28.25	1	1,491	0.07%
2018/10/12	0.1	28.45	0	0.00	28.35	0.1	1,487	0.01%
2018/10/09	32	30.29	0	0.00	30.25	32	1,438	2.22%
2018/10/08	0	0.00	3	30.80	31.05	-3	1,434	-0.21%
2018/10/03	5	31.80	0	0.00	31.75	5	1,436	0.35%
2018/10/02	0	0.00	3	32.15	31.55	-3	1,426	-0.21%
2018/10/01	5	31.60	5	31.97	31.95	0	1,416	0.00%
2018/09/26	1	31.20	1	31.15	31.15	0	1,416	0.00%
2018/09/21	1	30.55	0	0.00	31.00	1	1,437	0.07%
2018/09/19	2	30.45	0	0.00	30.40	2	1,524	0.13%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/09/07	43	30.19	50	30.58	30.40	-7	1,615	-0.43%
2018/09/05	0	0.00	10	31.45	31.30	-10	1,599	-0.63%
2018/09/04	0	0.00	60	31.55	31.50	-60	1,607	-3.73%
2018/09/03	20	31.98	0	0.00	31.50	20	1,602	1.25%
2018/08/31	51	31.48	1	31.50	31.80	50	1,590	3.14%
2018/08/30	51	31.76	0	0.00	31.80	51	1,574	3.24%
2018/08/27	30	30.52	4	30.30	31.20	26	1,500	1.73%
2018/08/24	45	31.59	2	32.00	31.50	43	1,371	3.14%
2018/08/23	150	34.40	0	0.00	35.00	150	1,245	12.04%	大買/鉅額交易
2018/08/20	35	35.00	0	0.00	35.00	35	1,229	2.85%
2018/08/17	23	34.89	0	0.00	35.00	23	1,228	1.87%
2018/08/15	5	35.15	0	0.00	35.30	5	1,233	0.41%
2018/08/14	25	35.69	0	0.00	35.80	25	1,234	2.02%
2018/08/13	4	35.85	0	0.00	35.60	4	1,239	0.32%
2018/08/10	40	36.86	0	0.00	36.80	40	1,241	3.22%
2018/08/09	20	37.05	0	0.00	37.10	20	1,247	1.60%
2018/08/08	10	37.15	0	0.00	37.20	10	1,266	0.79%
2018/08/07	10	37.20	0	0.00	37.20	10	1,286	0.78%
2018/08/06	21	37.36	2	37.30	37.40	19	1,292	1.47%
2018/08/02	10	37.15	0	0.00	37.10	10	1,285	0.78%
2018/08/01	42	37.48	0	0.00	37.50	42	1,276	3.29%
2018/07/31	0	0.00	40	39.88	40.30	-40	1,237	-3.23%
2018/07/30	0	0.00	49	39.86	39.80	-49	1,213	-4.04%
2018/07/27	2	39.50	0	0.00	39.80	2	1,186	0.17%
2018/07/23	0	0.00	1	38.65	38.65	-1	1,148	-0.09%
2018/07/13	2	38.55	0	0.00	38.75	2	1,170	0.17%
2018/07/06	1	37.10	2	36.85	37.00	-1	1,185	-0.08%
2018/07/04	10	37.75	0	0.00	37.85	10	1,180	0.85%
2018/07/03	20	38.33	0	0.00	37.90	20	1,179	1.70%
2018/07/02	17	38.49	0	0.00	38.90	17	1,160	1.46%
2018/06/29	6	38.76	0	0.00	38.40	6	1,148	0.52%
2018/06/28	36	39.68	0	0.00	39.45	36	1,089	3.30%
2018/06/27	1	41.05	1	42.00	40.75	0	1,041	0.00%
2018/06/22	5	42.10	5	41.64	40.50	0	967	0.00%
2018/06/04	10	41.20	0	0.00	41.10	10	921	1.09%
2018/05/30	2	39.50	0	0.00	39.50	2	927	0.22%
2018/05/24	4	40.05	1	40.05	40.10	3	1,073	0.28%
2018/05/23	3	39.50	0	0.00	39.50	3	1,103	0.27%
2018/05/17	1	39.70	0	0.00	39.50	1	1,156	0.09%
2018/05/16	0	0.00	1	39.90	39.80	-1	1,158	-0.09%
2018/05/15	1	39.80	0	0.00	39.80	1	1,159	0.09%
2018/05/07	12	40.04	0	0.00	40.20	12	1,323	0.91%
2018/05/04	2	41.90	0	0.00	41.80	2	1,285	0.16%
2018/04/30	11	41.59	0	0.00	41.65	11	1,301	0.85%
2018/04/27	24	41.39	1	41.40	41.70	23	1,313	1.75%
2018/04/25	21	42.11	0	0.00	42.30	21	1,306	1.61%
2018/04/24	3	42.82	0	0.00	42.75	3	1,323	0.23%
2018/04/20	20	43.25	0	0.00	43.35	20	1,306	1.53%
2018/04/18	21	43.69	0	0.00	43.40	21	1,344	1.56%
2018/04/16	10	44.05	0	0.00	44.10	10	1,330	0.75%
2018/04/13	1	44.15	0	0.00	44.20	1	1,330	0.08%
2018/04/11	9	44.23	0	0.00	44.20	9	1,340	0.67%
2018/04/09	2	44.38	0	0.00	44.40	2	1,355	0.15%
2018/04/03	7	44.56	0	0.00	44.60	7	1,358	0.52%
2018/03/26	1	44.75	0	0.00	44.85	1	1,392	0.07%
2018/03/23	5	44.10	0	0.00	44.10	5	1,396	0.36%
2018/03/20	10	45.03	0	0.00	45.15	10	1,419	0.70%
2018/03/16	1	45.00	20	45.30	45.00	-19	1,442	-1.32%
2018/03/08	20	46.37	0	0.00	46.25	20	1,537	1.30%
2018/03/06	0	0.00	26	46.89	46.20	-26	1,572	-1.65%
2018/03/05	1	46.60	3	47.17	46.60	-2	1,588	-0.13%
2018/03/02	26	46.98	2	47.30	47.55	24	1,589	1.51%
2018/03/01	0	0.00	38	46.68	47.50	-38	1,521	-2.50%
2018/02/26	10	45.90	0	0.00	45.75	10	1,505	0.66%
2018/02/23	20	46.16	0	0.00	45.80	20	1,542	1.30%
2018/02/22	10	46.05	0	0.00	46.10	10	1,568	0.64%
2018/02/21	0	0.00	2	45.80	45.85	-2	1,608	-0.12%
2018/02/09	1	43.80	0	0.00	43.80	1	1,633	0.06%
2018/02/07	0	0.00	4	45.05	45.05	-4	1,675	-0.24%
2018/02/06	1	44.50	0	0.00	44.95	1	1,732	0.06%
2018/02/05	1	45.40	3	45.27	45.75	-2	1,746	-0.11%
2018/02/02	0	0.00	80	46.01	46.00	-80	1,776	-4.50%
2018/02/01	60	46.07	2	46.35	45.80	58	1,866	3.11%
2018/01/31	21	46.00	1	45.80	45.80	20	1,988	1.01%
2018/01/22	3	45.70	0	0.00	45.65	3	2,482	0.12%
2018/01/18	0	0.00	1	45.55	45.45	-1	2,511	-0.04%
2018/01/12	2	45.30	0	0.00	44.60	2	2,553	0.08%
2018/01/11	2	44.45	0	0.00	44.45	2	2,537	0.08%
2018/01/10	2	44.80	0	0.00	44.60	2	2,540	0.08%
2018/01/08	1	45.20	0	0.00	45.40	1	2,550	0.04%
2018/01/04	2	45.45	0	0.00	45.45	2	2,558	0.08%
2018/01/02	0	0.00	2	45.15	45.25	-2	2,557	-0.08%