光環 (3234)-群益金鼎-東大券商分點個股進出

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

光環

(3234)

股價
49.0
漲跌
▼1.1
漲幅
-2.10%
成交量
1,409張
產業
上櫃通信網路類股0.00%
336人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光環 (3234)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	2	49.93	0	0.00	48.95	2	3,046	0.07%
2024/11/19	0	50.23	4	50.20	49.90	-4	3,024	-0.13%
2024/11/18	4	47.05	1	47.65	46.00	3	3,008	0.10%
2024/11/15	7	48.86	2	48.48	48.80	5	2,995	0.17%
2024/11/14	4	49.76	4	49.48	49.35	0	2,970	0.00%
2024/11/13	3	52.33	4	53.58	52.00	-1	2,892	-0.03%
2024/11/12	5	54.32	2	54.80	54.90	3	2,813	0.11%
2024/11/11	3	52.77	4	56.17	55.00	-1	2,715	-0.04%
2024/11/08	3	52.00	9	52.25	52.60	-6	2,504	-0.24%
2024/11/07	3	46.23	6	46.57	48.10	-3	2,305	-0.13%
2024/11/06	1	43.90	0	0.00	43.75	1	2,247	0.04%
2024/11/05	2	44.63	41	44.50	44.35	-39	2,235	-1.74%
2024/11/04	0	0.00	3	44.75	45.00	-3	2,236	-0.13%
2024/11/01	1	43.70	1	45.30	45.15	0	2,216	0.00%
2024/10/30	1	43.20	0	0.00	43.00	1	2,190	0.05%
2024/10/29	6	43.98	0	0.00	44.30	6	2,166	0.28%
2024/10/28	5.1	47.14	23	49.83	47.00	-17.9	2,094	-0.86%
2024/10/25	7	51.90	0	0.00	52.20	7	2,017	0.35%
2024/10/24	5	54.30	0	0.00	52.20	5	2,010	0.25%
2024/10/23	0	0.00	1.1	55.51	55.40	-1.1	1,982	-0.06%
2024/10/22	0	0.00	3	54.00	55.00	-3	1,987	-0.15%
2024/10/21	3	53.83	2	53.80	54.50	1	2,017	0.05%
2024/10/18	3	53.30	0	0.00	52.00	3	2,023	0.15%
2024/10/17	20	53.10	0	0.00	52.80	20	2,028	0.99%
2024/10/16	3	53.07	0	0.00	53.10	3	2,042	0.15%
2024/10/15	0	0.00	1	50.80	50.70	-1	2,037	-0.05%
2024/10/14	6	52.90	5.1	52.25	52.90	0.9	2,013	0.04%
2024/10/11	5.1	54.90	1.1	55.99	54.80	4	1,978	0.20%
2024/10/09	6	53.52	13	54.19	55.50	-7	1,882	-0.37%
2024/10/08	2.1	51.90	2.1	52.23	53.40	0	1,757	0.00%
2024/10/07	5.1	49.50	9.1	50.64	52.60	-4	1,575	-0.25%
2024/10/04	4	47.80	9	46.47	47.90	-5	1,353	-0.37%
2024/10/01	3	43.30	1	42.15	43.55	2	1,269	0.16%
2024/09/30	1	40.80	1	40.60	40.70	0	1,244	0.00%
2024/09/27	3	42.53	0	0.00	41.20	3	1,247	0.24%
2024/09/25	1	40.50	0.2	40.70	40.60	0.8	1,232	0.07%
2024/09/24	2	41.40	0	0.00	41.00	2	1,230	0.16%
2024/09/23	0	0.00	2	42.30	42.00	-2	1,230	-0.16%
2024/09/19	5	41.69	0	0.00	42.40	5	1,233	0.41%
2024/09/18	0.2	42.13	6	41.47	41.85	-5.8	1,239	-0.47%
2024/09/16	0	39.35	5	39.32	38.90	-5	1,234	-0.40%
2024/09/13	2	40.13	0	39.50	39.30	2	1,336	0.15%
2024/09/10	5	39.00	1	39.30	38.00	4	1,501	0.27%
2024/09/06	1	38.00	0	0.00	37.55	1	1,523	0.07%
2024/09/05	0	0.00	45	38.16	37.60	-45	1,558	-2.89%
2024/09/04	6	37.77	0	0.00	37.80	6	1,585	0.38%
2024/08/30	1	40.40	3	40.63	40.30	-2	1,607	-0.12%
2024/08/29	3	41.60	1	41.45	41.55	2	1,618	0.12%
2024/08/28	6	40.39	6	40.05	40.20	0	1,614	0.00%
2024/08/27	1	39.80	2	39.55	39.45	-1	1,645	-0.06%
2024/08/26	7	39.47	3	40.10	39.50	4	1,691	0.24%
2024/08/23	5	39.87	4	38.99	39.95	1	1,752	0.06%
2024/08/22	0	0.00	3	40.00	38.65	-3	1,844	-0.16%
2024/08/21	3	39.75	2	38.90	39.65	1	2,040	0.05%
2024/08/20	2	39.35	0	0.00	39.50	2	2,243	0.09%
2024/08/19	1	38.05	1	36.55	38.60	0	2,342	0.00%
2024/08/16	0	0.00	3	35.65	36.00	-3	2,442	-0.12%
2024/08/15	1	35.45	0	0.00	34.95	1	2,456	0.04%
2024/08/07	0	0.00	1	34.25	35.30	-1	2,739	-0.04%
2024/08/06	3	32.80	0	0.00	32.10	3	2,745	0.11%
2024/08/05	2	33.70	0	0.00	33.55	2	2,758	0.07%
2024/08/02	0	0.00	1	38.20	37.25	-1	2,763	-0.04%
2024/08/01	10	39.45	0	0.00	39.00	10	2,795	0.36%
2024/07/31	8	38.36	0	0.00	38.10	8	2,846	0.28%
2024/07/30	1	37.60	4	38.24	38.65	-3	2,896	-0.10%
2024/07/29	5	39.40	0	0.00	38.05	5	2,981	0.17%
2024/07/26	3	37.85	0	0.00	39.40	3	3,133	0.10%
2024/07/23	3	39.53	1	40.20	39.60	2	3,326	0.06%
2024/07/22	11	41.45	23	41.06	41.00	-12	3,442	-0.35%
2024/07/19	6	45.39	0	0.00	44.90	6	3,518	0.17%
2024/07/18	11	46.10	0	0.00	46.45	11	3,502	0.31%
2024/07/17	0	0.00	4	47.88	47.50	-4	3,485	-0.11%
2024/07/16	6	47.16	1	47.70	46.80	5	3,463	0.14%
2024/07/12	2	46.68	67	46.56	46.55	-65	3,445	-1.89%
2024/07/11	1	47.80	0	0.00	47.55	1	3,439	0.03%
2024/07/10	78	49.92	24.1	48.37	48.70	53.9	3,429	1.57%
2024/07/09	22	47.34	1	47.50	47.35	21	3,365	0.62%
2024/07/08	32	47.15	0	0.00	47.05	32	3,350	0.96%
2024/07/05	28	48.66	3	48.88	49.15	25	3,345	0.75%
2024/07/04	4.5	46.34	1	46.55	46.30	3.5	3,302	0.11%
2024/07/02	1.5	46.43	14	45.90	46.20	-12.5	3,321	-0.38%
2024/07/01	0.5	47.05	0	0.00	46.50	0.5	3,347	0.01%
2024/06/28	0.5	46.85	0	0.00	46.70	0.5	3,387	0.01%
2024/06/27	0.5	46.85	6	46.60	46.60	-5.5	3,403	-0.16%
2024/06/26	6.5	47.01	0	0.00	47.00	6.5	3,441	0.19%
2024/06/25	2	46.28	0	0.00	46.80	2	3,439	0.06%
2024/06/24	0	0.00	2	47.70	47.30	-2	3,434	-0.06%
2024/06/21	4	49.73	1	49.50	49.40	3	3,437	0.09%
2024/06/20	16	50.37	5	50.65	51.00	11	3,415	0.32%
2024/06/19	18	50.21	9	50.72	50.80	9	3,332	0.27%
2024/06/18	6	47.83	0	0.00	47.45	6	3,208	0.19%
2024/06/17	0	0.00	1	47.50	47.20	-1	3,221	-0.03%
2024/06/14	3	46.68	1	46.15	46.15	2	3,231	0.06%
2024/06/13	4	47.25	0	0.00	46.30	4	3,265	0.12%
2024/06/12	1	47.10	3	47.97	46.80	-2	3,273	-0.06%
2024/06/11	5	45.08	0	0.00	44.50	5	3,275	0.15%
2024/06/06	0	0.00	6	47.50	47.05	-6	3,417	-0.18%
2024/06/05	1	46.10	0	0.00	46.40	1	3,420	0.03%
2024/06/04	2	46.60	0	0.00	46.50	2	3,455	0.06%
2024/06/03	1	47.80	0	0.00	47.65	1	3,487	0.03%
2024/05/31	2	47.90	0	0.00	47.55	2	3,502	0.06%
2024/05/30	4	50.30	1	49.05	49.05	3	3,506	0.09%
2024/05/29	1	50.50	0	0.00	50.30	1	3,506	0.03%
2024/05/28	5	51.92	3	53.00	51.90	2	3,463	0.06%
2024/05/27	14	53.64	2	53.55	53.00	12	3,406	0.35%
2024/05/24	3	53.33	10	53.80	53.90	-7	3,292	-0.21%
2024/05/23	1	49.50	5.8	48.83	49.00	-4.8	3,137	-0.15%
2024/05/22	1.8	50.05	1	51.37	51.40	0.7	3,160	0.02%
2024/05/21	0	0.00	2	46.55	46.80	-2	3,189	-0.06%
2024/05/20	2	45.75	8	46.82	45.80	-6	3,376	-0.18%
2024/05/17	3	46.67	11	50.00	48.10	-8	3,397	-0.24%
2024/05/16	2	49.75	5.6	49.64	50.00	-3.6	3,407	-0.11%
2024/05/15	1.2	50.33	0	48.75	50.50	1.2	3,517	0.03%
2024/05/14	1	49.75	3	49.10	48.50	-2	3,606	-0.06%
2024/05/13	0	0.00	1.3	48.75	49.65	-1.3	3,667	-0.04%
2024/05/10	2.1	45.50	0	0.00	46.60	2.1	3,707	0.06%
2024/05/09	1	46.80	3	46.90	46.20	-2	3,715	-0.05%
2024/05/08	11.2	47.02	2	48.15	47.85	9.2	3,686	0.25%
2024/05/07	0	0.00	3	47.40	48.00	-3	3,669	-0.08%
2024/05/06	0	0.00	4	45.78	46.00	-4	3,632	-0.11%
2024/05/03	4	48.13	0	0.00	47.70	4	3,580	0.11%
2024/05/02	7	48.79	0	0.00	50.60	7	3,535	0.20%
2024/04/30	5	48.78	6.3	47.31	50.00	-1.3	3,448	-0.04%
2024/04/29	9.4	48.36	6	48.37	49.40	3.4	3,303	0.10%
2024/04/26	13	44.86	13	44.20	44.95	0	3,095	0.00%
2024/04/25	6	37.29	29.2	40.42	40.90	-23.2	2,951	-0.79%
2024/04/24	0	0.00	6	37.58	37.20	-6	2,831	-0.21%
2024/04/22	2	35.80	0.1	34.95	34.30	1.9	2,814	0.07%
2024/04/17	0.2	37.03	5	37.60	37.50	-4.8	2,793	-0.17%
2024/04/16	1	35.30	4	35.80	35.35	-3	2,784	-0.11%
2024/04/15	5	37.22	0	0.00	36.90	5	2,774	0.18%
2024/04/12	2	37.00	2	36.90	36.70	0	2,771	0.00%
2024/04/11	9	37.03	0	0.00	36.40	9	2,768	0.33%
2024/04/10	7	37.79	0	0.00	37.65	7	2,751	0.25%
2024/04/09	19	38.19	6	37.94	37.80	13	2,743	0.47%
2024/04/08	3	38.48	1	38.35	38.30	2	2,729	0.07%
2024/04/03	2	38.55	4	38.65	38.70	-2	2,714	-0.07%
2024/04/02	7	39.95	12	39.53	40.50	-5	2,682	-0.19%
2024/04/01	1	39.30	0	0.00	38.70	1	2,635	0.04%
2024/03/29	12	39.15	13	38.86	39.50	-1	2,616	-0.04%
2024/03/27	6	37.89	4	38.38	38.35	2	2,567	0.08%
2024/03/26	1	37.80	6	38.27	37.70	-5	2,551	-0.20%
2024/03/25	0	0.00	30	38.12	38.25	-30	2,518	-1.19%
2024/03/21	2	37.38	4	37.30	37.25	-2	2,523	-0.08%
2024/03/20	5	38.48	40	38.24	37.70	-35	2,519	-1.39%
2024/03/19	5	38.80	5.1	38.92	38.90	-0.1	2,508	0.00%
2024/03/18	6	40.26	11	39.69	39.75	-5	2,516	-0.20%
2024/03/15	1	38.20	3	39.33	38.25	-2	2,496	-0.08%
2024/03/14	2	37.65	3.1	38.54	38.85	-1.1	2,515	-0.04%
2024/03/13	6	39.30	0.5	40.46	38.50	5.5	2,556	0.21%
2024/03/12	5.6	38.91	13.1	39.20	39.90	-7.5	2,489	-0.30%
2024/03/11	3	36.75	0	0.00	36.30	3	2,417	0.12%
2024/03/08	6.1	35.68	17	35.34	34.85	-10.9	2,407	-0.45%
2024/03/07	82	38.13	6	38.65	36.90	76	2,369	3.21%
2024/03/06	6	37.34	0	0.00	37.20	6	2,319	0.26%
2024/03/05	7	38.99	0	0.00	38.00	7	2,288	0.31%
2024/03/04	1	39.80	1	39.60	39.75	0	2,244	0.00%
2024/03/01	2	38.63	1	38.75	38.80	1	2,200	0.05%
2024/02/29	4	38.48	12	37.83	38.15	-8	2,196	-0.36%
2024/02/27	8	40.41	8.1	41.10	39.30	-0.1	2,211	0.00%
2024/02/26	3	39.97	0	0.00	39.80	3	2,160	0.14%
2024/02/23	35	40.84	34	39.82	40.00	1	2,100	0.05%
2024/02/22	38	38.88	11.9	38.90	38.85	26.1	1,982	1.32%
2024/02/21	13.9	38.43	39.1	39.52	39.60	-25.2	1,835	-1.37%
2024/02/20	3	35.02	3	35.63	36.00	0	1,626	0.00%
2024/02/19	2	34.48	3.1	35.38	36.10	-1.1	1,540	-0.07%
2024/02/16	3	35.78	8.1	35.50	35.10	-5.1	1,457	-0.35%
2024/02/15	3	32.47	2	33.35	33.55	1	1,317	0.08%
2024/02/05	0	0.00	1	34.50	34.50	-1	1,185	-0.08%
2024/02/02	1	31.40	6	31.40	31.40	-5	1,107	-0.45%
2024/02/01	0	0.00	7	28.22	28.55	-7	1,044	-0.67%
2024/01/31	0	0.00	1	26.80	26.80	-1	1,028	-0.10%
2024/01/26	2	26.63	1	26.65	26.55	1	1,070	0.09%
2024/01/25	0	0.00	1	27.70	27.10	-1	1,081	-0.09%
2024/01/24	0	0.00	4.7	27.68	27.60	-4.7	1,094	-0.43%
2024/01/23	3.7	27.67	0	0.00	27.70	3.7	1,127	0.32%
2024/01/15	0	0.00	0.1	26.85	26.55	-0.1	1,284	-0.01%
2024/01/12	0	0.00	0.1	26.50	26.30	-0.1	1,297	0.00%
2024/01/11	0.2	26.30	0	0.00	26.65	0.2	1,326	0.02%
2024/01/09	0	0.00	6	25.85	25.80	-6	1,465	-0.41%
2024/01/04	2	27.05	0	0.00	26.55	2	1,580	0.13%
2024/01/03	1	27.30	0	0.00	27.30	1	1,683	0.06%
2023/12/28	4	27.89	0.3	28.15	27.65	3.7	1,925	0.19%
2023/12/26	0.3	28.00	1	27.80	28.15	-0.7	2,205	-0.03%
2023/12/25	3	27.70	0	0.00	27.60	3	2,239	0.13%
2023/12/22	5	27.77	0	0.00	27.75	5	2,236	0.22%
2023/12/14	7	29.83	0	0.00	29.90	7	2,196	0.32%
2023/12/13	7	30.39	9	31.03	30.25	-2	2,187	-0.09%
2023/12/12	2	29.88	1	29.75	30.60	1	2,169	0.05%
2023/12/11	3	29.52	0	0.00	30.25	3	2,161	0.14%
2023/12/08	0	0.00	12	30.65	31.00	-12	2,115	-0.57%
2023/12/07	0	0.00	2	29.08	28.85	-2	2,046	-0.10%
2023/12/06	1	27.75	7	28.64	28.55	-6	2,026	-0.30%
2023/12/05	3	27.48	0	0.00	27.55	3	2,009	0.15%
2023/12/04	1	28.20	2	28.70	28.15	-1	1,995	-0.05%
2023/12/01	2	28.60	6	28.50	28.75	-4	1,986	-0.20%
2023/11/29	0	0.00	3	29.02	29.00	-3	2,002	-0.15%
2023/11/27	7	28.21	3.2	28.73	28.20	3.8	2,037	0.19%
2023/11/24	1	30.80	1.1	30.72	30.15	-0.1	2,022	0.00%
2023/11/22	2	28.60	0	0.00	28.80	2	1,956	0.10%
2023/11/21	7.1	29.26	11.2	28.84	29.00	-4.1	1,987	-0.21%
2023/11/17	2	27.53	1	27.50	27.65	1	1,967	0.05%
2023/11/15	4	28.03	0	0.00	27.75	4	2,003	0.20%
2023/11/14	2	28.38	4	27.78	28.30	-2	2,031	-0.10%
2023/11/10	1	27.15	0	0.00	27.10	1	2,021	0.05%
2023/11/09	0	0.00	2	27.95	27.75	-2	2,015	-0.10%
2023/11/07	3	28.12	0	0.00	28.25	3	1,999	0.15%
2023/11/06	1	28.70	1	29.50	28.70	0	1,989	0.00%
2023/11/03	2	28.80	1	28.80	28.80	1	1,980	0.05%
2023/11/02	2	29.55	1	29.45	29.45	1	1,977	0.05%
2023/11/01	1	28.90	1	29.00	29.75	0	1,969	0.00%
2023/10/31	0	0.00	1	31.25	28.65	-1	1,957	-0.05%
2023/10/30	1	30.10	3	31.00	31.25	-2	1,951	-0.10%
2023/10/27	2	30.30	2	29.95	30.10	0	1,934	0.00%
2023/10/26	2	28.43	0.1	28.40	28.35	1.9	1,961	0.09%
2023/10/25	2	29.58	1.4	30.08	29.50	0.6	1,986	0.03%
2023/10/23	0	0.00	1	28.80	28.40	-1	1,952	-0.05%
2023/10/19	2	28.78	8	28.78	28.50	-6	1,958	-0.30%
2023/10/18	9	27.80	2	28.65	29.95	7	1,957	0.36%
2023/10/17	4	28.58	0	0.00	27.50	4	1,918	0.21%
2023/10/11	0	0.00	7	34.39	34.30	-7	1,928	-0.36%
2023/10/06	11	33.76	4	32.23	34.30	7	1,931	0.36%
2023/10/05	0	0.00	5	31.25	31.20	-5	1,918	-0.26%
2023/10/04	5	30.90	3	31.82	31.95	2	1,954	0.10%
2023/10/03	3	31.10	21.8	31.85	32.75	-18.8	1,938	-0.97%
2023/10/02	6.8	29.85	4	29.85	29.85	2.8	1,797	0.16%
2023/09/28	0	0.00	4	27.00	27.15	-4	1,696	-0.24%
2023/09/21	0	0.00	1	25.00	24.80	-1	1,682	-0.06%
2023/09/19	0	0.00	2	26.03	26.00	-2	1,697	-0.12%
2023/09/18	0	0.00	5	26.36	26.25	-5	1,726	-0.29%
2023/09/15	0	0.00	2	25.28	26.50	-2	1,734	-0.12%
2023/09/14	0	0.00	11	25.51	25.90	-11	1,714	-0.64%
2023/09/13	1	24.20	2	24.15	24.50	-1	1,703	-0.06%
2023/09/12	2	23.95	0	0.00	23.65	2	1,705	0.12%
2023/09/11	0	0.00	3	24.50	24.35	-3	1,692	-0.18%
2023/09/07	1	24.75	0	0.00	24.55	1	1,685	0.06%
2023/09/06	4	24.79	6	24.70	24.75	-2	1,682	-0.12%
2023/09/04	5	24.29	2	24.20	24.20	3	1,673	0.18%
2023/09/01	1	25.60	11	25.17	25.35	-10	1,642	-0.61%
2023/08/29	0	0.00	1	28.05	27.80	-1	1,579	-0.06%
2023/08/28	0	0.00	13	27.80	28.00	-13	1,572	-0.83%
2023/08/25	13	28.21	7	27.64	28.30	6	1,538	0.39%
2023/08/22	2	27.20	1	25.90	25.90	1	1,499	0.07%
2023/08/21	2	26.93	0	0.00	27.15	2	1,484	0.13%
2023/08/18	0	0.00	8	27.34	28.15	-8	1,461	-0.55%
2023/08/15	1	24.85	0	0.00	25.00	1	1,406	0.07%
2023/08/14	0	0.00	1	24.35	24.50	-1	1,402	-0.07%
2023/08/10	5	26.30	0	0.00	25.45	5	1,394	0.36%
2023/08/08	2	27.50	0	0.00	26.90	2	1,382	0.14%
2023/08/07	1	28.20	0	0.00	28.05	1	1,375	0.07%
2023/08/02	1	27.80	5	29.40	28.10	-4	1,356	-0.29%
2023/08/01	5	30.88	2	31.00	30.70	3	1,324	0.23%
2023/07/31	5	30.60	23	31.88	31.30	-18	1,306	-1.38%
2023/07/28	23	28.62	10.1	29.81	31.00	12.9	1,245	1.04%
2023/07/27	1	28.50	0	0.00	28.20	1	1,197	0.08%
2023/07/26	1	29.50	3	30.15	29.00	-2	1,174	-0.17%
2023/07/25	1	30.90	5	30.50	30.20	-4	1,156	-0.35%
2023/07/24	7	29.93	10	28.72	29.75	-3	1,140	-0.26%
2023/07/21	11	30.25	5	30.70	30.60	6	1,123	0.53%
2023/07/20	1	31.65	0	0.00	31.85	1	1,098	0.09%
2023/07/18	0	0.00	12	31.95	31.30	-12	1,072	-1.12%
2023/07/17	8	34.34	12	34.73	34.15	-4	1,117	-0.36%
2023/07/14	16.1	33.80	10	33.54	34.15	6.1	1,076	0.57%
2023/07/13	11	32.83	0	0.00	33.50	11	1,098	1.00%
2023/07/12	0	0.00	7	31.27	32.00	-7	978	-0.72%
2023/07/11	5	28.94	35	28.87	29.10	-30	885	-3.39%
2023/07/10	45	28.71	5	29.25	29.25	40	806	4.96%
2023/07/07	0	0.00	8.2	26.22	26.60	-8.2	726	-1.13%
2023/06/29	0	0.00	1	24.95	24.75	-1	657	-0.15%
2023/06/27	2	24.95	1	24.20	24.05	1	661	0.15%
2023/06/26	3	25.10	1	25.30	25.10	2	653	0.31%
2023/06/21	0	0.00	1	24.35	24.50	-1	625	-0.16%
2023/06/19	0	0.00	1	23.30	23.25	-1	617	-0.16%
2023/06/14	0	21.60	0	0.00	21.85	0	610	0.00%
2023/06/07	0	0.00	1	22.70	22.70	-1	716	-0.14%
2023/05/25	1	21.60	0	0.00	21.50	1	705	0.14%
2023/05/23	2	22.25	0	0.00	22.25	2	711	0.28%
2023/05/22	0	0.00	2	22.30	22.25	-2	726	-0.28%
2023/05/19	1	22.55	1	22.30	22.25	0	750	0.00%
2023/05/18	5	22.35	0	0.00	22.05	5	754	0.66%
2023/05/16	0	0.00	0.3	21.70	21.90	-0.3	751	-0.05%
2023/05/15	0	0.00	0.6	21.35	21.25	-0.6	754	-0.08%
2023/05/12	1	21.45	0	0.00	21.60	1	762	0.13%
2023/05/10	0.3	22.10	0	0.00	22.25	0.3	780	0.04%
2023/05/09	1	22.20	0	0.00	22.20	1	785	0.13%
2023/05/04	0	0.00	5	23.09	22.95	-5	799	-0.63%
2023/05/03	0	22.75	0	0.00	23.05	0	800	0.00%
2023/05/02	4	23.35	0	0.00	23.45	4	801	0.50%
2023/04/28	0.3	23.10	0	0.00	23.25	0.3	813	0.04%
2023/04/27	1	23.00	0	0.00	23.00	1	821	0.12%
2023/04/26	0	22.30	0	23.00	22.80	0	821	0.00%
2023/04/24	0	23.40	0	0.00	23.50	0	819	0.00%
2023/04/21	1	23.10	2	24.05	23.85	-1	827	-0.12%
2023/04/20	1	24.20	2	24.25	24.10	-1	851	-0.12%
2023/04/19	1	26.20	1	25.55	25.65	0	745	0.00%
2023/04/18	3.3	25.76	8.3	26.00	25.85	-5	713	-0.70%
2023/04/13	1	25.30	1	24.85	24.85	0	616	0.00%
2023/04/07	0	24.37	0	0.00	24.70	0	612	0.00%
2023/03/31	7	25.35	1	25.15	25.15	6	604	0.99%
2023/03/30	0	0.00	4	25.25	25.10	-4	603	-0.66%
2023/03/29	0	0.00	2	25.15	25.30	-2	596	-0.34%
2023/03/28	11.3	24.85	11	25.03	24.60	0.3	593	0.05%
2023/03/27	0	25.15	0	0.00	25.20	0	578	0.00%
2023/03/22	0	24.50	0	0.00	24.50	0	559	0.00%
2023/03/20	1	24.30	1	24.30	24.35	0	561	0.00%
2023/03/14	0	24.30	0	0.00	24.50	0	596	0.00%
2023/03/13	1	24.40	1	24.70	24.60	0	599	0.00%
2023/03/10	0	24.00	0.1	24.25	24.00	-0.1	578	-0.02%
2023/03/07	1	24.45	1	24.25	24.15	0	824	0.00%
2023/03/06	0.1	23.85	0.1	24.00	24.05	0	860	0.00%
2023/03/03	0.1	23.25	0	0.00	23.40	0.1	854	0.01%
2023/02/21	0	0.00	5	24.30	24.30	-5	898	-0.56%
2023/02/20	1	24.00	6	24.18	23.70	-5	892	-0.56%
2023/02/17	0	0.00	12	23.50	23.45	-12	876	-1.37%
2023/02/14	0	0.00	0	22.80	22.60	0	861	0.00%
2023/02/13	0	0.00	0	23.40	22.60	0	862	0.00%
2023/02/10	1	23.10	1	22.95	22.85	0	865	0.00%
2023/02/08	1	23.45	1	22.80	22.65	0	873	0.00%
2023/02/07	0	0.00	1	23.00	22.95	-1	854	-0.12%
2023/02/06	10	22.85	0.1	23.05	22.70	9.9	851	1.16%
2023/02/01	0	0.00	3	22.35	22.35	-3	832	-0.36%
2023/01/31	0.1	21.80	1	21.90	21.95	-0.9	829	-0.11%
2023/01/30	2.7	21.91	2	21.95	21.80	0.7	826	0.08%
2023/01/13	0.3	20.90	0	0.00	21.00	0.3	805	0.04%
2023/01/11	0	0.00	1	22.15	22.35	-1	800	-0.12%
2023/01/10	5.1	22.54	1	22.80	22.45	4.1	791	0.52%
2023/01/09	2	21.85	2	21.55	21.95	0	749	0.00%
2023/01/06	0	21.25	0	0.00	21.35	0	750	0.00%
2023/01/05	1	21.75	0	0.00	21.25	1	759	0.13%
2022/12/27	0	0.00	1	22.55	22.35	-1	765	-0.13%
2022/12/26	0.2	22.30	0	0.00	22.50	0.2	766	0.02%
2022/12/23	0	0.00	0	23.00	22.55	0	770	0.00%
2022/12/22	0	22.15	0	0.00	22.90	0	774	0.00%
2022/12/21	0.2	22.90	0	0.00	23.00	0.2	785	0.02%
2022/12/20	0	0.00	0.1	23.00	22.80	-0.1	791	-0.01%
2022/12/09	0	0.00	6	24.90	24.50	-6	799	-0.75%
2022/12/07	3	24.52	3	25.13	25.10	0	786	0.00%
2022/12/05	6	26.22	1	26.25	26.10	5	778	0.64%
2022/12/02	0.3	26.30	0	0.00	26.40	0.3	771	0.04%
2022/12/01	2.5	25.53	1.2	25.67	26.10	1.3	720	0.18%
2022/11/30	4.2	24.66	9	25.33	25.00	-4.8	632	-0.76%
2022/11/29	2	23.43	23	24.02	23.55	-21	625	-3.36%
2022/11/28	1	21.80	1	22.60	22.90	0	584	0.00%
2022/11/24	1	21.75	0	0.00	21.60	1	607	0.16%
2022/11/23	1	21.65	0	0.00	21.45	1	650	0.15%
2022/11/22	20	22.80	0.2	22.00	21.80	19.8	665	2.98%
2022/11/21	0.1	22.45	1	22.75	22.60	-0.9	654	-0.14%
2022/11/14	0	0.00	0	22.40	22.65	0	1,157	0.00%
2022/11/09	0	0.00	44	22.05	22.00	-44	1,313	-3.35%
2022/11/08	1	22.50	1	22.10	21.95	0	1,358	0.00%
2022/11/07	2	22.18	39	21.93	22.00	-37	1,384	-2.67%
2022/11/04	1	22.80	1	23.05	22.20	0	1,447	0.00%
2022/11/01	0	0.00	9	21.41	21.45	-9	2,122	-0.42%
2022/10/31	0	0.00	20	21.09	21.05	-20	2,215	-0.90%
2022/10/17	0.1	20.60	0	0.00	20.70	0.1	2,576	0.00%
2022/10/14	1	20.80	1.1	20.88	20.75	-0.1	2,608	0.00%
2022/10/13	0.1	19.74	0	0.00	20.00	0.1	2,627	0.00%
2022/10/05	1	23.60	1	22.80	22.60	0	2,879	0.00%
2022/09/30	1	21.45	0	0.00	22.60	1	3,192	0.03%
2022/09/29	2	22.63	0	0.00	22.20	2	3,357	0.06%
2022/09/26	1	23.75	0	0.00	23.35	1	3,437	0.03%
2022/09/22	0	0.00	0.7	26.00	26.20	-0.7	3,531	-0.02%
2022/09/21	0	26.00	0	0.00	26.10	0	3,534	0.00%
2022/09/19	0.4	26.05	0	0.00	26.15	0.4	3,524	0.01%
2022/09/16	2	26.60	0	0.00	26.60	2	3,519	0.06%
2022/09/15	1	27.75	0	0.00	27.10	1	3,515	0.03%
2022/09/13	1	27.50	0	0.00	27.35	1	3,505	0.03%
2022/09/07	0.3	26.55	0	0.00	26.65	0.3	3,469	0.01%
2022/09/05	1	28.85	1	27.50	27.10	0	3,442	0.00%
2022/09/01	0	0.00	2	29.10	28.30	-2	3,333	-0.06%
2022/08/31	0	0.00	2	28.98	28.85	-2	3,308	-0.06%
2022/08/30	1	27.95	0	0.00	28.65	1	3,272	0.03%
2022/08/25	20	27.60	0	0.00	28.30	20	3,216	0.62%
2022/08/24	2	27.00	0	0.00	27.00	2	3,150	0.06%
2022/08/22	11	29.01	11	27.90	28.10	0	3,095	0.00%
2022/08/19	51	28.61	3	28.05	28.00	48	2,787	1.72%
2022/08/18	40	28.45	4	28.20	28.10	36	2,702	1.33%
2022/08/12	1	27.05	1	27.00	27.00	0	2,482	0.00%
2022/08/11	0	0.00	2	27.05	27.15	-2	2,451	-0.08%
2022/08/10	3	27.78	1	27.30	27.20	2	2,383	0.08%
2022/08/09	2	27.98	2	27.60	28.25	0	2,262	0.00%
2022/08/08	7	26.66	9	26.96	28.55	-2	2,102	-0.10%
2022/08/05	0	0.00	1	25.20	26.00	-1	1,688	-0.06%
2022/08/04	1	24.00	1	24.25	23.65	0	1,595	0.00%
2022/08/03	1	23.15	10	23.33	23.15	-9	1,568	-0.57%
2022/08/02	2	24.80	0	0.00	24.70	2	1,546	0.13%
2022/08/01	2	25.45	0	0.00	25.50	2	1,546	0.13%
2022/07/29	5	25.60	0	0.00	25.75	5	1,540	0.32%
2022/07/27	2	24.70	0	0.00	25.30	2	1,499	0.13%
2022/07/26	6	26.18	7	26.24	24.90	-1	1,476	-0.07%
2022/07/25	3	25.67	15	26.89	27.35	-12	1,390	-0.86%
2022/07/22	5	25.25	0	0.00	25.00	5	1,256	0.40%
2022/07/21	3	25.15	3	25.13	25.20	0	1,241	0.00%
2022/07/20	0	0.00	1	25.00	24.50	-1	1,206	-0.08%
2022/07/19	0	0.00	5	25.00	24.70	-5	1,185	-0.42%
2022/07/14	0	0.00	1	24.00	24.00	-1	1,076	-0.09%
2022/07/13	36	25.58	15.7	25.81	24.70	20.3	1,025	1.99%
2022/07/12	21	24.93	22	24.89	24.60	-1	911	-0.11%
2022/07/11	0.7	24.00	0	0.00	24.10	0.7	754	0.09%
2022/07/08	15	24.87	14	24.80	24.55	1	721	0.14%
2022/07/07	7	24.16	7.1	24.36	25.50	-0.1	588	-0.02%
2022/07/06	0.1	23.05	0	0.00	23.20	0.1	420	0.03%
2022/07/04	1	21.25	1	21.75	21.90	0	350	0.00%
2022/07/01	3	22.98	2	22.90	21.20	1	321	0.31%
2022/06/30	1	22.45	1	22.80	22.40	0	265	0.00%
2022/06/27	0	0.00	0.1	21.00	20.90	-0.1	200	-0.03%
2022/06/16	0	21.35	0	0.00	21.45	0	202	0.00%
2022/06/10	0	22.55	0	0.00	22.70	0	207	0.02%
2022/06/07	0	22.85	0	23.40	23.25	0	204	-0.01%
2022/05/27	0	20.55	0	0.00	20.65	0	160	0.00%
2022/05/23	0	21.15	0	0.00	21.25	0	170	0.00%
2022/05/11	5	19.55	5	19.65	19.65	0	176	0.00%
2022/04/28	0	0.00	0	21.95	21.90	0	178	0.00%
2022/04/01	0	24.00	0	0.00	24.20	0	357	0.00%
2022/03/31	0	0.00	2	24.30	24.20	-2	364	-0.55%
2022/03/21	0	0.00	1	25.35	24.95	-1	380	-0.26%
2022/03/17	0	0.00	1	24.35	24.40	-1	385	-0.26%
2022/03/16	0	0.00	1	23.50	23.70	-1	386	-0.26%
2022/02/22	0	0.00	0.1	25.10	25.10	-0.1	494	-0.02%
2022/02/21	0	0.00	35	25.45	25.50	-35	500	-7.00%
2022/02/07	0	0.00	1	25.45	25.90	-1	669	-0.15%
2022/01/07	1	28.05	1	27.45	27.30	0	717	0.00%
2022/01/06	1	28.25	1	28.10	28.05	0	711	0.00%
2021/12/28	16	28.44	17	29.16	28.10	-1	608	-0.16%
2021/11/22	0	0.00	1	29.80	29.70	-1	699	-0.14%
2021/11/19	0	0.00	12	29.25	28.60	-12	692	-1.73%
2021/11/18	0.1	29.67	2	29.55	29.30	-1.9	688	-0.28%
2021/11/17	13	29.50	0	0.00	29.60	13	690	1.88%
2021/11/16	0	0.00	2	30.53	30.70	-2	627	-0.32%
2021/11/12	2	27.40	0	0.00	27.20	2	614	0.33%
2021/11/05	1	27.85	0	0.00	28.25	1	945	0.11%
2021/11/04	0	0.00	1	27.95	27.95	-1	991	-0.10%
2021/11/02	1	27.50	0	0.00	27.30	1	992	0.10%
2021/10/25	0	0.00	2	26.55	26.60	-2	1,090	-0.18%
2021/10/21	2	26.40	0	0.00	25.75	2	1,155	0.17%
2021/10/08	0	0.00	10	25.55	25.45	-10	1,410	-0.71%
2021/10/01	0	0.00	4	26.76	26.35	-4	1,504	-0.27%
2021/09/28	0	0.00	1	26.80	26.65	-1	1,514	-0.07%
2021/09/16	7	26.23	6	26.23	26.15	1	1,604	0.06%
2021/09/13	4	26.05	0	0.00	26.10	4	1,512	0.26%
2021/08/31	0	0.00	3	27.00	27.10	-3	1,761	-0.17%
2021/08/30	1	27.55	0	0.00	27.50	1	1,761	0.06%
2021/08/25	3	27.70	0	0.00	27.65	3	1,763	0.17%
2021/08/19	7	26.70	0	0.00	26.50	7	1,750	0.40%
2021/08/18	1	27.00	2	26.40	27.40	-1	1,742	-0.06%
2021/08/17	2	26.90	0	0.00	26.90	2	1,711	0.12%
2021/08/13	0	0.00	6	28.03	27.80	-6	1,395	-0.43%
2021/08/09	0	0.00	3	30.15	30.05	-3	1,382	-0.22%
2021/08/06	1	31.05	1	30.90	30.75	0	1,385	0.00%
2021/08/05	1	31.65	0	0.00	31.30	1	1,390	0.07%
2021/07/29	9	31.53	0	0.00	31.60	9	1,344	0.67%
2021/07/27	0	0.00	7	33.71	32.10	-7	1,343	-0.52%
2021/07/26	1	32.20	0	0.00	33.40	1	1,314	0.08%
2021/07/23	4	32.50	4	32.83	32.05	0	1,259	0.00%
2021/07/20	0	0.00	1	31.00	30.65	-1	1,194	-0.08%
2021/07/19	0	0.00	2	31.00	31.50	-2	1,200	-0.17%
2021/07/16	6	31.32	1	31.25	30.85	5	1,203	0.42%
2021/07/15	0	0.00	1.4	30.45	30.40	-1.4	1,180	-0.12%
2021/07/14	0	0.00	1	30.50	30.15	-1	1,180	-0.08%
2021/07/13	2	29.68	1	30.85	30.30	1	1,174	0.09%
2021/07/08	2	29.70	0.1	30.00	29.60	2	1,146	0.17%
2021/07/07	1	30.50	1	30.00	29.90	0	1,155	0.00%
2021/07/01	0	0.00	2	29.65	29.80	-2	1,198	-0.17%
2021/06/29	0	0.00	1	29.95	29.95	-1	1,208	-0.08%
2021/06/24	1	30.25	0	0.00	30.15	1	1,178	0.08%
2021/06/21	2	29.50	0	0.00	29.60	2	1,169	0.17%
2021/06/17	1	32.05	0.4	30.86	31.35	0.6	1,166	0.05%
2021/06/16	1.4	31.46	1	30.70	32.05	0.4	1,088	0.04%
2021/05/24	0	0.00	1	28.60	29.00	-1	1,351	-0.07%
2021/05/21	2	28.90	0	0.00	29.00	2	1,372	0.15%
2021/05/18	0	0.00	1	27.50	27.50	-1	1,489	-0.07%
2021/05/13	1	27.00	0	0.00	28.00	1	1,502	0.07%
2021/05/12	1	29.40	0	0.00	27.95	1	1,497	0.07%
2021/05/03	1	34.85	0	0.00	34.60	1	1,428	0.07%
2021/04/28	0	0.00	1	36.45	36.70	-1	1,420	-0.07%
2021/04/27	4	37.00	3	37.32	37.40	1	1,415	0.07%
2021/04/23	2	36.98	1	37.00	36.95	1	1,377	0.07%
2021/04/22	0	0.00	1	38.05	37.75	-1	1,374	-0.07%
2021/04/16	0	0.00	3	39.93	39.60	-3	1,383	-0.22%
2021/04/15	1	40.80	0	0.00	39.90	1	1,441	0.07%
2021/04/14	2	39.15	0	0.00	39.15	2	1,432	0.14%
2021/04/13	1	41.50	0	0.00	40.55	1	1,438	0.07%
2021/04/12	6	41.85	0	0.00	41.20	6	1,456	0.41%
2021/04/09	0	0.00	1	41.80	40.90	-1	1,465	-0.07%
2021/04/07	0	41.60	0	0.00	41.55	0	1,513	0.00%
2021/04/06	0	0.00	1	41.20	41.40	-1	1,508	-0.07%
2021/04/01	5	41.85	3	41.57	41.30	2	1,512	0.13%
2021/03/29	1	40.25	1	40.50	40.40	0	1,471	0.00%
2021/03/25	0	0.00	1	39.60	39.60	-1	1,487	-0.07%
2021/03/23	1	41.60	1	40.75	40.25	0	1,507	0.00%
2021/03/18	0	0.00	1	41.70	41.75	-1	1,507	-0.07%
2021/03/16	2	42.05	3	41.92	41.50	-1	1,531	-0.07%
2021/03/15	3	42.10	5	42.27	42.00	-2	1,535	-0.13%
2021/03/11	3	42.52	2	44.30	41.55	1	1,528	0.07%
2021/03/10	0	0.00	15	44.15	44.65	-15	1,429	-1.05%
2021/03/09	0	0.00	1	40.70	40.60	-1	1,598	-0.06%
2021/03/05	1	39.60	0	0.00	39.55	1	1,700	0.06%
2021/02/25	1	41.95	12	41.81	40.80	-11	1,969	-0.56%
2021/02/24	0	0.00	13	41.63	41.25	-13	1,984	-0.66%
2021/02/23	4	41.03	3	40.97	40.95	1	2,021	0.05%
2021/02/22	2	42.35	12	42.54	42.25	-10	2,047	-0.49%
2021/02/18	34	42.23	3	41.87	42.10	31	2,222	1.39%
2021/02/05	3	36.90	1	37.00	36.85	2	2,219	0.09%
2021/02/04	13	36.07	1	36.25	35.80	12	2,240	0.54%
2021/02/03	1	36.00	0	0.00	35.60	1	2,282	0.04%
2021/02/01	1	35.60	0	0.00	35.15	1	2,608	0.04%
2021/01/27	0	0.00	1	36.65	36.40	-1	2,759	-0.04%
2021/01/26	0	0.00	7	37.02	36.20	-7	2,765	-0.25%
2021/01/25	0	0.00	1	36.80	36.95	-1	2,765	-0.04%
2021/01/22	0	0.00	2	35.20	36.30	-2	2,769	-0.07%
2021/01/20	5	35.83	0	0.00	35.20	5	2,765	0.18%
2021/01/18	1	36.75	0	0.00	37.30	1	2,765	0.04%
2021/01/15	0	0.00	1	37.85	37.50	-1	2,782	-0.04%
2021/01/13	1	38.90	2	38.98	38.95	-1	2,817	-0.04%
2021/01/12	1	39.05	1	38.70	38.25	0	2,846	0.00%
2021/01/08	5	40.50	12	41.54	39.10	-7	2,863	-0.24%
2021/01/07	4	43.20	0	0.00	42.50	4	2,804	0.14%
2021/01/04	3	44.68	1	44.95	44.85	2	2,794	0.07%
2020/12/31	12	43.75	6	44.28	44.55	6	2,786	0.22%
2020/12/29	0	0.00	6	42.90	42.45	-6	2,726	-0.22%
2020/12/23	10	42.19	0	0.00	41.90	10	2,705	0.37%
2020/12/22	6	42.42	7	43.74	42.00	-1	2,725	-0.04%
2020/12/21	0	0.00	2	43.50	43.20	-2	2,735	-0.07%
2020/12/18	0	0.00	24	43.63	43.90	-24	2,743	-0.87%
2020/12/17	1	42.70	1	42.80	42.70	0	2,727	0.00%
2020/12/15	1	42.00	0	0.00	42.00	1	2,727	0.04%
2020/12/14	0	0.00	7	43.20	42.95	-7	2,730	-0.26%
2020/12/11	0	0.00	11	41.83	41.90	-11	2,730	-0.40%
2020/12/10	4	43.58	4	42.98	43.00	0	2,742	0.00%
2020/12/09	1	43.60	0	0.00	43.55	1	2,748	0.04%
2020/12/08	5	43.35	0	0.00	43.90	5	2,769	0.18%
2020/12/07	0	0.00	10	44.40	43.10	-10	2,779	-0.36%
2020/12/04	2.1	45.17	1	45.05	45.00	1.1	2,736	0.04%
2020/12/03	475	47.20	454	47.96	45.25	21	2,725	0.77%	大買/大賣/
2020/12/02	0	0.00	1	46.45	45.95	-1	2,480	-0.04%
2020/12/01	2	44.60	1	44.35	44.50	1	2,405	0.04%
2020/11/30	7	45.57	2	45.83	45.15	5	2,406	0.21%
2020/11/27	11	45.44	9	45.74	46.40	2	2,419	0.08%
2020/11/24	1	45.20	5	44.00	43.60	-4	2,261	-0.18%
2020/11/23	0	0.00	7	44.28	44.25	-7	2,253	-0.31%
2020/11/20	0	0.00	1	46.10	44.80	-1	2,255	-0.04%
2020/11/19	13	45.46	10	45.20	45.15	3	2,236	0.13%
2020/11/18	0	0.00	13	45.12	44.90	-13	2,212	-0.59%
2020/11/17	3	45.30	5	45.19	45.30	-2	2,205	-0.09%
2020/11/16	1	43.40	0	0.00	43.60	1	2,119	0.05%
2020/11/13	13	43.61	4.1	44.01	43.95	8.9	2,125	0.42%
2020/11/12	11	44.50	32	43.42	42.50	-21	2,106	-1.00%
2020/11/11	1.5	43.54	0	0.00	44.20	1.5	2,114	0.07%
2020/11/10	1	43.55	9.1	43.39	43.30	-8.1	2,142	-0.38%
2020/11/09	12	44.77	20	44.87	44.80	-8	2,303	-0.35%
2020/11/06	13	41.37	18	41.53	41.90	-5	2,147	-0.23%
2020/11/05	0.3	38.00	0	0.00	38.10	0.3	2,036	0.01%
2020/11/04	0	0.00	0.5	37.90	37.85	-0.5	2,059	-0.03%
2020/11/03	0.6	37.45	0	0.00	37.60	0.6	2,075	0.03%
2020/10/30	0.1	35.95	0	0.00	36.05	0.1	2,182	0.00%
2020/10/29	0.2	36.41	0	0.00	36.75	0.2	2,217	0.01%
2020/10/23	0	0.00	1	38.80	38.80	-1	2,370	-0.04%
2020/10/22	10	39.34	1	38.90	38.35	9	2,490	0.36%
2020/10/20	7	38.31	7	38.11	38.15	0	2,997	0.00%
2020/10/19	2	37.95	3	37.93	37.70	-1	3,024	-0.03%
2020/10/14	1	36.50	0	0.00	36.75	1	3,306	0.03%
2020/10/12	1	36.30	1	36.55	35.00	0	3,461	0.00%
2020/10/08	3	37.42	3	37.38	37.00	0	3,587	0.00%
2020/10/06	1	38.00	0	0.00	38.10	1	3,749	0.03%
2020/09/25	2	38.93	2	37.93	37.45	0	4,888	0.00%
2020/09/24	1	38.00	1	38.50	38.50	0	5,201	0.00%
2020/09/23	2	39.55	1	39.20	39.10	1	5,430	0.02%
2020/09/22	1	39.80	1	39.75	39.50	0	5,582	0.00%
2020/09/21	0	0.00	1	40.85	40.55	-1	5,726	-0.02%
2020/09/18	2.1	41.49	0	0.00	41.50	2.1	5,884	0.04%
2020/09/17	0.1	41.75	3	41.63	41.80	-2.9	5,992	-0.05%
2020/09/14	4	40.78	1	41.00	41.15	3	6,556	0.05%
2020/09/11	1	39.35	8	39.54	39.30	-7	6,633	-0.11%
2020/09/10	4	41.09	1	41.30	40.70	3	6,713	0.04%
2020/09/09	1	42.00	1	41.65	41.85	0	6,771	0.00%
2020/09/08	4	41.33	0	0.00	41.30	4	6,966	0.06%
2020/09/07	24	42.66	0	0.00	42.00	24	6,967	0.34%
2020/09/04	0	0.00	1	43.55	43.60	-1	6,963	-0.01%
2020/09/03	5	44.58	0	0.00	43.50	5	6,971	0.07%
2020/09/02	4	44.88	3	44.87	44.50	1	6,970	0.01%
2020/08/31	0	0.00	6	42.17	42.30	-6	6,893	-0.09%
2020/08/27	1	43.45	0	0.00	42.50	1	6,915	0.01%
2020/08/26	1	42.70	9	43.13	43.45	-8	6,971	-0.11%
2020/08/25	1	42.85	7	42.54	42.20	-6	6,967	-0.09%
2020/08/24	1	41.80	0	0.00	42.00	1	6,956	0.01%
2020/08/21	1	40.30	0	0.00	42.10	1	6,958	0.01%
2020/08/20	1	42.85	1	43.80	39.70	0	6,942	0.00%
2020/08/19	1	44.30	3	44.83	44.10	-2	6,864	-0.03%
2020/08/18	4	47.39	2	48.05	46.20	2	6,882	0.03%
2020/08/17	3	48.17	2	48.10	48.00	1	6,902	0.01%
2020/08/14	2	47.75	6	48.41	47.55	-4	6,945	-0.06%
2020/08/13	22	47.79	17	48.13	48.25	5	6,891	0.07%
2020/08/12	6	43.93	14	45.33	46.20	-8	6,668	-0.12%
2020/08/10	20	45.99	1	44.75	44.50	19	6,603	0.29%
2020/08/07	3	45.30	7	45.33	45.25	-4	6,614	-0.06%
2020/08/06	3	44.55	20	44.66	44.90	-17	6,616	-0.26%
2020/08/05	0	0.00	17	47.05	46.65	-17	6,623	-0.26%
2020/08/04	0	0.00	3	46.42	46.85	-3	6,707	-0.04%
2020/08/03	2	45.00	1	45.45	45.45	1	6,677	0.01%
2020/07/31	11	44.63	6	44.48	45.05	5	6,682	0.07%
2020/07/29	1	44.30	0	0.00	44.65	1	6,630	0.02%
2020/07/28	13	44.68	4	43.70	43.30	9	6,594	0.14%
2020/07/27	6	49.02	21	49.87	47.40	-15	6,494	-0.23%
2020/07/24	60	53.83	41	53.44	52.20	19	6,422	0.30%
2020/07/23	3	51.70	1	52.40	52.50	2	6,073	0.03%
2020/07/22	3	51.73	1	52.20	52.00	2	6,039	0.03%
2020/07/21	14	51.30	20	51.81	50.50	-6	6,058	-0.10%
2020/07/20	10	49.71	5	49.19	50.40	5	5,927	0.08%
2020/07/17	4	51.08	10	50.43	49.90	-6	5,846	-0.10%
2020/07/16	14	50.72	3	50.60	51.40	11	5,764	0.19%
2020/07/15	23	52.31	19	51.87	49.90	4	5,697	0.07%
2020/07/14	9	51.69	0	0.00	52.50	9	5,565	0.16%
2020/07/13	6	52.60	10	52.72	53.00	-4	5,520	-0.07%
2020/07/10	10	51.74	3	52.17	51.10	7	5,415	0.13%
2020/07/09	16	55.36	10	56.71	55.00	6	5,270	0.11%
2020/07/08	4	57.35	1	57.30	57.10	3	5,107	0.06%
2020/07/07	56	58.98	47	59.22	56.50	9	4,968	0.18%
2020/07/06	20	57.28	16	58.24	58.90	4	4,562	0.09%
2020/07/03	22	50.55	27	52.83	53.60	-5	4,430	-0.11%
2020/07/02	112	47.09	121	49.00	48.80	-9	4,110	-0.22%	大買/大賣/
2020/07/01	14	45.35	9	45.34	45.10	5	3,874	0.13%
2020/06/30	17	43.76	32	43.61	43.95	-15	3,715	-0.40%
2020/06/29	47	42.40	50	42.48	42.45	-3	3,568	-0.08%
2020/06/24	2	41.75	4	41.61	41.90	-2	3,411	-0.06%
2020/06/23	3	39.40	9	39.99	39.40	-6	3,310	-0.18%
2020/06/22	30	40.59	26	41.72	39.95	4	3,280	0.12%
2020/06/19	21	42.26	18	44.23	41.40	3	3,178	0.09%
2020/06/18	2	40.58	3.4	39.88	40.60	-1.4	2,744	-0.05%
2020/06/17	4	39.34	2	39.18	39.60	2	2,651	0.08%
2020/06/16	1	37.70	0	0.00	38.75	1	2,551	0.04%
2020/06/15	34	37.60	24	38.34	36.80	10	2,498	0.40%
2020/06/12	1	36.35	1	34.00	36.35	0	2,312	0.00%
2020/06/11	3.5	36.16	4	35.95	35.45	-0.5	2,322	-0.02%
2020/06/09	0	0.00	3	37.18	36.70	-3	2,356	-0.13%
2020/06/05	2	37.63	1	37.60	37.70	1	2,391	0.04%
2020/06/03	2	36.75	2	37.00	36.75	0	2,421	0.00%
2020/06/02	2	37.93	2	37.48	36.60	0	2,418	0.00%
2020/06/01	0	0.00	3	37.45	37.05	-3	2,348	-0.13%
2020/05/29	3	36.70	5	36.51	36.55	-2	2,333	-0.09%
2020/05/28	2	37.13	2	36.70	36.00	0	2,326	0.00%
2020/05/22	1	36.20	0	0.00	36.50	1	2,274	0.04%
2020/05/21	3	37.07	3	36.83	36.05	0	2,230	0.00%
2020/05/20	1	35.15	2	35.13	35.25	-1	2,178	-0.05%
2020/05/18	2	34.40	0	0.00	34.30	2	2,311	0.09%
2020/05/15	0	0.00	3	34.52	35.45	-3	2,291	-0.13%
2020/05/14	5	35.60	0	0.00	34.00	5	2,288	0.22%
2020/05/13	4	36.54	4	36.88	36.55	0	2,260	0.00%
2020/05/12	10	36.73	4	36.60	36.40	6	2,287	0.26%
2020/05/11	10	36.50	15	36.84	36.85	-5	2,228	-0.22%
2020/05/07	0	0.00	2	34.30	34.50	-2	2,145	-0.09%
2020/05/06	2	34.30	6	34.29	33.95	-4	2,142	-0.19%
2020/05/05	4	34.40	0	34.20	34.30	4	2,146	0.19%
2020/05/04	1	34.70	9	33.37	34.25	-8	2,142	-0.37%
2020/04/30	1	34.20	17	34.24	33.80	-16	2,149	-0.74%
2020/04/29	11	33.89	5	34.09	34.20	6	2,148	0.28%
2020/04/28	7	33.31	1	33.05	33.05	6	2,113	0.28%
2020/04/27	0	0.00	5	32.21	31.90	-5	2,120	-0.24%
2020/04/24	13	32.13	1	32.50	31.40	12	2,128	0.56%
2020/04/23	2	29.65	5	31.35	31.35	-3	2,080	-0.14%
2020/04/22	1	28.55	2	28.05	28.50	-1	2,079	-0.05%
2020/04/21	0	0.00	16	29.11	28.50	-16	2,145	-0.75%
2020/04/20	0	0.00	19	29.49	29.25	-19	2,260	-0.84%
2020/04/17	3	29.40	3	28.72	28.70	0	2,277	0.00%
2020/04/15	4	27.93	2	28.00	28.00	2	2,338	0.09%
2020/04/14	5	27.54	3	27.70	27.75	2	2,424	0.08%
2020/04/13	1	26.95	0	0.00	27.20	1	2,749	0.04%
2020/04/10	2	27.15	2	27.60	27.30	0	2,933	0.00%
2020/04/09	4	27.89	5	27.19	26.90	-1	3,151	-0.03%
2020/04/08	2	26.75	3	27.08	27.25	-1	3,108	-0.03%
2020/04/07	5	26.37	1	26.60	26.75	4	3,202	0.12%
2020/04/06	5	24.97	2	25.25	25.60	3	3,214	0.09%
2020/04/01	6	24.50	2	24.25	24.70	4	3,224	0.12%
2020/03/31	4	24.83	2	24.35	24.15	2	3,250	0.06%
2020/03/27	18	24.85	2	25.10	24.80	16	3,560	0.45%
2020/03/26	0	0.00	4	24.05	24.90	-4	3,617	-0.11%
2020/03/25	4	24.85	4	24.80	24.75	0	3,646	0.00%
2020/03/20	2	21.00	11	21.80	21.80	-9	3,765	-0.24%
2020/03/19	1	19.85	17	20.64	19.85	-16	3,758	-0.43%
2020/03/18	1	24.35	1	22.75	22.05	0	3,758	0.00%
2020/03/17	1	23.00	1	24.65	23.70	0	3,771	0.00%
2020/03/13	3	27.60	0	0.00	28.30	3	3,948	0.08%
2020/03/12	0	0.00	8	31.55	30.65	-8	3,951	-0.20%
2020/03/11	1	34.35	4	34.44	33.75	-3	3,920	-0.08%
2020/03/10	4	32.80	2	33.40	33.45	2	3,895	0.05%
2020/03/09	6	33.30	1	33.25	33.50	5	3,884	0.13%
2020/03/06	1	33.05	1	33.30	32.95	0	3,845	0.00%
2020/03/05	3	33.43	0	0.00	33.60	3	3,865	0.08%
2020/03/04	4	32.94	0	0.00	32.80	4	3,885	0.10%
2020/03/03	3	33.63	0	0.00	33.50	3	3,961	0.08%
2020/02/25	0	0.00	2	35.40	35.45	-2	4,007	-0.05%
2020/02/21	3	36.67	12	36.73	36.30	-9	4,071	-0.22%
2020/02/20	2	37.85	3	37.50	37.40	-1	4,160	-0.02%
2020/02/18	1	35.30	0	0.00	35.30	1	4,054	0.02%
2020/02/17	4	35.79	0	0.00	35.30	4	4,061	0.10%
2020/02/14	1	35.25	0	0.00	35.55	1	4,094	0.02%
2020/02/13	2	35.75	2	35.95	35.30	0	4,098	0.00%
2020/02/12	5	35.38	4	35.36	35.30	1	4,081	0.02%
2020/02/11	2	34.35	1	35.05	35.05	1	4,081	0.02%
2020/02/07	0	0.00	1	34.60	34.00	-1	4,105	-0.02%
2020/02/06	3	35.10	0	0.00	35.45	3	4,146	0.07%
2020/02/05	0	0.00	3	34.93	34.75	-3	4,175	-0.07%
2020/02/03	0	0.00	1	34.10	33.95	-1	4,269	-0.02%
2020/01/31	1	34.30	1	34.50	36.10	0	4,322	0.00%
2020/01/30	1	36.85	3	35.80	35.70	-2	4,669	-0.04%
2020/01/20	1	39.05	3.3	39.42	39.65	-2.3	5,009	-0.05%
2020/01/17	0	0.00	10	39.93	39.45	-10	5,179	-0.19%
2020/01/16	0	0.00	2	41.03	40.65	-2	5,136	-0.04%
2020/01/15	2	41.15	8	41.53	41.10	-6	5,106	-0.12%
2020/01/14	4	40.74	4	40.41	41.15	0	5,037	0.00%
2020/01/10	5	39.01	0	0.00	39.35	5	4,884	0.10%
2020/01/08	5	39.10	5	39.20	38.65	0	4,823	0.00%
2020/01/07	61	40.62	48	40.91	38.70	13	4,720	0.28%
2020/01/06	4	39.55	5	39.56	39.80	-1	4,383	-0.02%
2020/01/03	73	38.89	85	38.59	38.70	-12	4,188	-0.29%
2019/12/31	8	37.34	1	36.75	37.05	7	3,903	0.18%
2019/12/30	2	36.03	1	35.95	36.35	1	3,787	0.03%
2019/12/27	4	36.05	1	35.80	35.80	3	3,759	0.08%
2019/12/26	14	35.91	6	35.80	35.85	8	3,759	0.21%
2019/12/25	4	35.90	0	0.00	36.35	4	3,734	0.11%
2019/12/24	30	37.38	25	37.49	36.50	5	3,708	0.13%
2019/12/23	0	0.00	1	36.55	35.90	-1	3,494	-0.03%
2019/12/19	5	35.43	4	35.40	35.00	1	3,488	0.03%
2019/12/17	1	33.50	0	0.00	33.65	1	3,334	0.03%
2019/12/13	2	33.53	1	33.95	33.70	1	3,324	0.03%
2019/12/11	6	36.13	2	35.78	34.60	4	3,265	0.12%
2019/12/10	10	34.99	9	35.05	34.95	1	3,101	0.03%
2019/12/09	4	35.10	5	35.12	35.10	-1	3,040	-0.03%
2019/12/05	4	33.93	0	0.00	33.20	4	3,002	0.13%
2019/12/04	10	33.95	1	34.25	33.95	9	2,992	0.30%
2019/11/29	0	0.00	3	34.95	34.20	-3	3,067	-0.10%
2019/11/28	0	0.00	5	35.29	34.80	-5	3,043	-0.16%
2019/11/27	2	35.05	3	33.70	35.05	-1	2,971	-0.03%
2019/11/26	1	33.15	0	0.00	33.05	1	2,919	0.03%
2019/11/25	0	0.00	5	34.40	33.05	-5	2,906	-0.17%
2019/11/21	7	34.16	7	34.06	34.15	0	2,875	0.00%
2019/11/20	2	33.60	0	0.00	33.60	2	2,819	0.07%
2019/11/19	5	33.93	7	33.76	34.10	-2	2,850	-0.07%
2019/11/18	1	32.65	1	32.90	32.50	0	2,726	0.00%
2019/11/14	5	31.25	5	30.90	31.00	0	2,675	0.00%
2019/11/13	7	30.89	14	31.28	31.50	-7	2,663	-0.26%
2019/11/12	1	30.85	4	30.30	30.00	-3	2,594	-0.12%
2019/11/11	4	30.39	5	30.57	29.80	-1	2,580	-0.04%
2019/11/08	5	31.66	1	31.80	31.70	4	2,546	0.16%
2019/11/07	10	32.03	8	32.04	32.00	2	2,524	0.08%
2019/11/06	2	32.75	2	33.08	31.95	0	2,514	0.00%
2019/11/05	4	33.66	0	0.00	33.20	4	2,456	0.16%
2019/11/04	1	34.15	1	33.85	33.55	0	2,399	0.00%
2019/11/01	10	33.75	12	33.59	33.85	-2	2,361	-0.08%
2019/10/31	6	33.55	43	33.39	33.30	-37	2,298	-1.61%
2019/10/30	6	34.71	1	34.90	34.50	5	2,222	0.22%
2019/10/29	72	35.82	36	35.56	34.30	36	2,132	1.69%
2019/10/28	54	33.30	52	33.90	34.70	2	1,752	0.11%
2019/10/25	5	30.72	17	31.28	31.55	-12	1,371	-0.88%
2019/10/23	1	28.80	2	28.80	28.75	-1	1,223	-0.08%
2019/10/21	0	0.00	1	29.25	29.10	-1	1,306	-0.08%
2019/10/17	4	29.13	6	29.17	29.40	-2	1,323	-0.15%
2019/10/03	1	28.90	2	29.00	29.00	-1	1,410	-0.07%
2019/10/02	1	29.60	4	29.51	29.20	-3	1,439	-0.21%
2019/10/01	5	29.14	0	0.00	29.00	5	1,540	0.32%
2019/09/27	4	29.28	0	0.00	29.25	4	1,534	0.26%
2019/09/26	1	30.50	1	30.80	30.35	0	1,532	0.00%
2019/09/24	3	29.73	8	30.21	29.85	-5	1,476	-0.34%
2019/09/23	3	28.47	0	0.00	28.70	3	1,390	0.22%
2019/09/16	1	29.40	0	0.00	29.10	1	1,442	0.07%
2019/09/12	10	29.73	12	29.56	29.60	-2	1,506	-0.13%
2019/09/09	1	29.50	0	0.00	28.95	1	1,616	0.06%
2019/09/06	0	0.00	1	29.95	29.65	-1	1,704	-0.06%
2019/09/05	1	29.45	0	0.00	29.50	1	1,704	0.06%
2019/09/04	5	29.59	2	30.00	29.70	3	1,708	0.18%
2019/09/03	26	29.74	21	29.74	29.30	5	1,687	0.30%
2019/09/02	5	27.93	0	0.00	28.40	5	1,601	0.31%
2019/08/30	5	28.40	2	28.40	27.95	3	1,602	0.19%
2019/08/28	0	0.00	2	27.40	27.45	-2	1,596	-0.13%
2019/08/27	2	27.40	1	27.45	27.50	1	1,591	0.06%
2019/08/26	0	0.00	6	27.00	26.55	-6	1,576	-0.38%
2019/08/23	4	28.05	8	27.49	27.70	-4	1,566	-0.26%
2019/08/22	3	28.95	6	28.68	28.30	-3	1,555	-0.19%
2019/08/21	13	27.60	0	0.00	27.80	13	1,492	0.87%
2019/08/20	1	27.40	0	0.00	27.30	1	1,489	0.07%
2019/08/02	0	0.00	2	27.50	27.05	-2	1,586	-0.13%
2019/07/29	0	0.00	2	29.05	29.10	-2	1,615	-0.12%
2019/07/25	4	29.10	0	0.00	29.45	4	1,580	0.25%
2019/07/23	2	29.03	1	29.10	28.70	1	1,532	0.07%
2019/07/22	3	27.73	2	27.85	27.90	1	1,492	0.07%
2019/07/17	0	0.00	65	27.80	27.80	-65	1,517	-4.28%
2019/07/16	2	28.50	2	28.30	28.25	0	1,513	0.00%
2019/07/12	3	28.35	4	28.40	28.20	-1	1,548	-0.06%
2019/07/11	0	0.00	1	28.40	28.15	-1	1,551	-0.06%
2019/07/10	6	28.83	7	29.14	28.65	-1	1,571	-0.06%
2019/07/08	2	28.20	0	0.00	28.15	2	1,551	0.13%
2019/07/05	3	27.87	2	28.45	28.05	1	1,560	0.06%
2019/07/04	0	0.00	1	26.40	26.80	-1	1,441	-0.07%
2019/07/03	1	26.80	4	26.53	26.20	-3	1,444	-0.21%
2019/07/02	0	0.00	3	26.75	26.65	-3	1,431	-0.21%
2019/07/01	1	27.30	5	27.20	27.15	-4	1,426	-0.28%
2019/06/27	1	26.85	0	0.00	26.85	1	1,431	0.07%
2019/06/26	10	26.15	5	26.70	26.70	5	1,443	0.35%
2019/06/25	2	27.25	1	27.30	26.50	1	1,460	0.07%
2019/06/24	1	27.00	0	0.00	27.00	1	1,447	0.07%
2019/06/21	2	27.75	4	27.81	27.75	-2	1,453	-0.14%
2019/06/20	4	27.81	0	0.00	27.85	4	1,462	0.27%
2019/06/19	65	27.16	0	0.00	27.50	65	1,440	4.51%
2019/06/18	2	27.33	4	27.04	26.80	-2	1,512	-0.13%
2019/06/17	17	26.92	18	26.89	27.50	-1	1,519	-0.07%
2019/06/14	3	25.55	4	26.96	27.20	-1	1,528	-0.07%
2019/06/13	1	24.85	0	0.00	24.75	1	1,599	0.06%
2019/06/12	0	0.00	2	24.85	25.40	-2	1,603	-0.12%
2019/06/10	2	23.95	0	0.00	23.90	2	1,617	0.12%
2019/06/05	2	25.23	2	24.60	24.55	0	1,638	0.00%
2019/05/24	0	0.00	1	23.90	23.90	-1	1,930	-0.05%
2019/05/23	0	0.00	1	24.05	24.00	-1	1,953	-0.05%
2019/05/21	2	24.70	0	0.00	25.10	2	2,172	0.09%
2019/05/20	0	0.00	1	24.45	24.45	-1	2,178	-0.05%
2019/05/17	1	25.10	3	25.05	24.40	-2	2,221	-0.09%
2019/05/14	1	25.95	0	0.00	26.30	1	2,327	0.04%
2019/05/13	1	26.00	3	26.45	26.20	-2	2,367	-0.08%
2019/05/10	0	0.00	2	25.70	25.90	-2	2,373	-0.08%
2019/05/09	1	25.35	6	25.45	25.40	-5	2,390	-0.21%
2019/05/08	1	27.65	0	0.00	27.40	1	2,399	0.04%
2019/05/06	1	28.45	1	28.40	28.30	0	2,586	0.00%
2019/05/03	0	0.00	2	29.80	29.90	-2	2,611	-0.08%
2019/05/02	1	29.50	0	0.00	29.95	1	2,644	0.04%
2019/04/30	1	29.50	1	29.40	29.65	0	2,742	0.00%
2019/04/29	5	29.39	4	29.09	28.70	1	2,769	0.04%
2019/04/26	0	0.00	1	30.30	29.55	-1	2,798	-0.04%
2019/04/25	0	0.00	1	31.10	31.05	-1	2,834	-0.04%
2019/04/24	9	31.42	5	31.40	31.30	4	2,941	0.14%
2019/04/23	1	33.00	0	0.00	32.70	1	3,048	0.03%
2019/04/22	2	34.00	0	0.00	33.70	2	3,088	0.06%
2019/04/18	1	34.20	3	34.60	34.30	-2	3,235	-0.06%
2019/04/17	1	34.55	1	34.55	34.65	0	3,496	0.00%
2019/04/16	5	34.90	0	0.00	34.55	5	3,663	0.14%
2019/04/15	2	35.85	2	35.78	35.60	0	3,936	0.00%
2019/04/12	0	0.00	1	35.10	35.10	-1	4,102	-0.02%
2019/04/11	5	35.88	4	35.94	35.65	1	4,325	0.02%
2019/04/09	1	34.90	0	0.00	34.90	1	4,571	0.02%
2019/04/08	1	35.60	1	35.65	35.45	0	4,608	0.00%
2019/04/02	1	34.90	0	0.00	34.90	1	4,830	0.02%
2019/03/29	5	34.61	3	34.75	35.20	2	4,867	0.04%
2019/03/28	1	34.85	2	34.48	34.45	-1	4,867	-0.02%
2019/03/27	3	35.63	3	35.57	35.40	0	4,870	0.00%
2019/03/25	30	35.15	1	35.10	35.00	29	4,912	0.59%
2019/03/22	1	36.60	31	37.00	36.55	-30	4,914	-0.61%
2019/03/21	24	38.10	17	37.86	37.50	7	4,906	0.14%
2019/03/20	7	37.47	1	37.45	37.35	6	4,890	0.12%
2019/03/19	6	37.70	38	37.56	37.20	-32	4,952	-0.65%
2019/03/18	13	36.96	37	37.73	38.50	-24	4,925	-0.49%
2019/03/15	4	36.25	0.1	35.50	35.70	3.9	4,942	0.08%
2019/03/14	20	36.38	4	35.75	35.75	16	5,004	0.32%
2019/03/12	0	0.00	3	35.45	35.05	-3	5,113	-0.06%
2019/03/11	5	35.50	8	35.48	35.40	-3	5,141	-0.06%
2019/03/08	4	34.86	3	35.12	35.25	1	5,136	0.02%
2019/03/07	13	36.12	6	36.00	35.05	7	5,123	0.14%
2019/03/06	0	0.00	10	36.25	35.90	-10	5,091	-0.20%
2019/03/05	13	36.26	0	0.00	36.00	13	5,088	0.26%
2019/03/04	0	0.00	4	35.98	35.85	-4	5,067	-0.08%
2019/02/27	1	35.75	3	35.97	36.10	-2	5,051	-0.04%
2019/02/26	22	37.45	36	37.40	35.60	-14	5,024	-0.28%
2019/02/25	7	36.53	9	36.47	36.65	-2	4,905	-0.04%
2019/02/22	0	0.00	10	35.85	35.70	-10	4,843	-0.21%
2019/02/21	20	36.05	6	36.12	35.80	14	4,816	0.29%
2019/02/20	38	35.67	14	35.55	35.70	24	4,733	0.51%
2019/02/19	4	33.65	4	33.80	33.65	0	4,582	0.00%
2019/02/18	1	33.05	0	0.00	33.40	1	4,574	0.02%
2019/02/15	2	34.28	0	0.00	34.25	2	4,515	0.04%
2019/02/14	0	0.00	1	34.70	35.40	-1	4,464	-0.02%
2019/02/13	5	35.43	100	35.86	35.05	-95	4,420	-2.15%
2019/02/12	2	36.10	56	36.73	36.10	-54	4,384	-1.23%
2019/02/11	93	36.32	0	0.00	36.20	93	4,372	2.13%
2019/01/30	1	36.50	0	0.00	36.05	1	4,342	0.02%
2019/01/29	42	35.90	3	35.87	36.25	39	4,303	0.91%
2019/01/28	27	37.25	69	37.43	36.55	-42	4,253	-0.99%
2019/01/25	1	35.90	145	35.49	36.00	-144	4,098	-3.51%	大賣/鉅額交易
2019/01/24	1	35.45	11	35.47	35.45	-10	4,057	-0.25%
2019/01/23	2	35.48	0	0.00	35.70	2	4,018	0.05%
2019/01/22	17	36.61	10	36.59	35.60	7	3,993	0.18%
2019/01/21	14	35.80	4	35.73	36.00	10	3,885	0.26%
2019/01/18	0	0.00	2	35.98	35.70	-2	3,849	-0.05%
2019/01/17	2	36.65	4	36.40	36.25	-2	3,821	-0.05%
2019/01/16	2	36.10	16	36.03	37.30	-14	3,747	-0.37%
2019/01/15	27	36.53	28	36.44	36.25	-1	3,624	-0.03%
2019/01/14	0	0.00	7	35.44	35.20	-7	3,479	-0.20%
2019/01/11	36	36.41	4	35.85	35.90	32	3,419	0.94%
2019/01/10	14	36.54	8	35.66	36.55	6	3,346	0.18%
2019/01/09	152	36.72	19	37.52	35.95	133	3,249	4.09%	大買/鉅額交易
2019/01/08	52	36.88	44	36.58	37.30	8	2,954	0.27%
2019/01/07	28	36.44	28	36.52	37.40	0	2,769	0.00%
2019/01/04	19	34.53	19	34.67	34.20	0	2,450	0.00%
2019/01/03	8	34.89	8	34.57	33.50	0	2,240	0.00%
2019/01/02	19	35.07	14	35.30	35.95	5	2,004	0.25%
2018/12/28	3	32.65	3	32.32	32.70	0	1,817	0.00%
2018/12/27	0	0.00	3	30.97	30.95	-3	1,704	-0.18%
2018/12/26	4	31.10	2	30.58	29.60	2	1,653	0.12%
2018/12/25	7	31.74	4	31.83	31.15	3	1,593	0.19%
2018/12/24	3	29.53	4	30.65	30.90	-1	1,406	-0.07%
2018/12/21	1	27.00	2	27.00	28.25	-1	1,349	-0.07%
2018/12/20	0	0.00	3	27.70	27.70	-3	1,340	-0.22%
2018/12/19	3	28.90	3	28.87	28.70	0	1,308	0.00%
2018/12/18	1	28.30	0	0.00	28.35	1	1,279	0.08%
2018/12/17	2	30.88	3	30.92	30.40	-1	1,229	-0.08%
2018/12/14	3	31.98	0	0.00	31.80	3	1,189	0.25%
2018/12/13	12	33.20	9	33.25	32.95	3	1,151	0.26%
2018/12/12	1	31.40	2	31.85	33.00	-1	1,065	-0.09%
2018/12/11	2	29.75	4	29.65	30.00	-2	959	-0.21%
2018/12/10	23	30.79	26.1	31.47	29.90	-3.1	897	-0.35%
2018/12/07	4	28.35	4	29.15	29.15	0	706	0.00%
2018/12/06	4	27.21	5	27.86	26.50	-1	632	-0.16%
2018/12/05	8	29.36	3	28.17	28.65	5	586	0.85%
2018/12/04	2	27.20	3	26.62	27.75	-1	483	-0.21%
2018/12/03	1	25.20	1	25.15	25.25	0	444	0.00%
2018/11/29	1	24.30	0	0.00	24.00	1	432	0.23%
2018/11/28	1	24.80	3	24.57	24.35	-2	426	-0.47%
2018/11/27	3	23.70	0	0.00	23.80	3	416	0.72%
2018/11/23	1	23.15	5	23.24	23.25	-4	410	-0.97%
2018/11/22	5	23.91	5	23.64	23.20	0	407	0.00%
2018/11/20	5	22.74	1	22.75	22.85	4	391	1.02%
2018/11/19	1	22.95	1	23.05	22.90	0	399	0.00%
2018/11/16	1	23.20	5	23.10	22.65	-4	415	-0.96%
2018/11/14	0	0.00	1	22.85	22.65	-1	396	-0.25%
2018/11/09	5	23.17	5	23.26	23.15	0	400	0.00%
2018/11/08	1	23.30	1	23.60	23.75	0	380	0.00%
2018/11/07	0	0.00	1	21.50	21.60	-1	340	-0.29%
2018/11/06	0	0.00	2	21.60	21.45	-2	350	-0.57%
2018/11/02	11	21.82	11	21.82	21.75	0	351	0.00%
2018/11/01	5	21.50	5	21.90	21.85	0	351	0.00%
2018/10/31	3	21.38	1	21.40	21.45	2	349	0.57%
2018/10/30	3	21.18	2	21.95	20.85	1	346	0.29%
2018/10/26	1	20.70	0	0.00	20.80	1	339	0.29%
2018/10/22	1	22.70	1	23.50	23.50	0	335	0.00%
2018/10/17	1	24.00	0	0.00	23.55	1	348	0.29%
2018/10/15	1	24.00	1	23.90	23.85	0	398	0.00%
2018/10/12	0.1	23.60	5	23.00	23.75	-4.9	414	-1.18%
2018/10/09	0.2	26.10	0	0.00	26.30	0.2	488	0.04%
2018/10/05	0.2	26.55	0	0.00	26.55	0.2	503	0.04%
2018/10/04	0.1	27.30	1	27.60	27.50	-0.9	506	-0.18%
2018/10/02	0.1	28.40	0	0.00	28.55	0.1	521	0.02%
2018/09/28	2.2	29.60	3	29.13	28.70	-0.8	546	-0.15%
2018/09/27	3.2	28.50	2	28.88	28.95	1.2	548	0.22%
2018/09/14	1	28.05	1	28.35	27.50	0	707	0.00%
2018/09/07	0	0.00	1	27.15	27.20	-1	767	-0.13%
2018/09/06	1	28.50	1	28.40	28.35	0	781	0.00%
2018/09/03	2	29.65	1	29.20	29.20	1	909	0.11%
2018/08/28	0	0.00	1	29.90	29.50	-1	1,229	-0.08%
2018/08/24	1	29.55	0	0.00	29.50	1	1,301	0.08%
2018/08/23	3	29.00	2	29.83	30.45	1	1,292	0.08%
2018/08/21	0	0.00	3	28.10	28.05	-3	1,290	-0.23%
2018/08/15	2	29.60	0	0.00	28.70	2	1,312	0.15%
2018/08/14	6	30.10	12	29.88	29.90	-6	1,307	-0.46%
2018/08/13	1	29.85	6	29.63	30.00	-5	1,312	-0.38%
2018/08/09	0	0.00	1	32.30	32.40	-1	1,304	-0.08%
2018/08/08	1	32.80	0	0.00	32.40	1	1,304	0.08%
2018/08/07	0	0.00	1	32.30	32.00	-1	1,302	-0.08%
2018/08/03	0	0.00	2	32.50	32.40	-2	1,301	-0.15%
2018/08/02	1	32.40	0	0.00	32.30	1	1,301	0.08%
2018/07/31	2	32.20	1	32.60	32.15	1	1,302	0.08%
2018/07/30	3	32.05	4	32.70	31.90	-1	1,299	-0.08%
2018/07/27	1	32.70	0	0.00	32.70	1	1,299	0.08%
2018/07/24	1	32.25	0	0.00	33.10	1	1,292	0.08%
2018/07/23	3	32.22	1	33.30	32.25	2	1,290	0.15%
2018/07/20	0	0.00	5	36.25	34.90	-5	1,263	-0.40%
2018/07/18	9	35.84	7	35.39	35.85	2	1,260	0.16%
2018/07/16	5	34.15	0	0.00	34.15	5	1,184	0.42%
2018/07/13	0	0.00	1	35.00	34.20	-1	1,185	-0.08%
2018/07/12	0	0.00	1	33.45	33.65	-1	1,170	-0.09%
2018/07/11	10	33.25	18	33.55	33.15	-8	1,168	-0.68%
2018/07/10	9	33.68	0	0.00	33.45	9	1,162	0.77%
2018/07/06	1	32.95	1	34.30	34.65	0	1,146	0.00%
2018/07/05	0	0.00	1	34.10	32.65	-1	1,139	-0.09%
2018/07/03	0	0.00	1	34.70	34.20	-1	1,124	-0.09%
2018/07/02	19	37.26	12	37.28	36.50	7	1,099	0.64%
2018/06/29	0	0.00	20	34.85	34.85	-20	1,019	-1.96%
2018/06/27	1	32.65	2	32.65	32.00	-1	1,006	-0.10%
2018/06/26	0	0.00	1	33.20	32.05	-1	1,004	-0.10%
2018/06/22	1	32.65	6	33.13	33.20	-5	1,011	-0.49%
2018/06/21	4	33.18	3	33.75	33.15	1	1,002	0.10%
2018/06/20	0	0.00	3	33.80	33.25	-3	991	-0.30%
2018/06/13	4	37.36	2	36.90	36.05	2	939	0.21%
2018/06/12	14	37.78	4	36.79	37.45	10	898	1.11%
2018/06/11	5	35.62	6	35.42	36.00	-1	844	-0.12%
2018/06/08	11	37.08	8	35.93	36.35	3	819	0.37%
2018/06/07	4	34.61	2	34.60	34.70	2	737	0.27%
2018/06/06	2	34.43	9	34.76	35.30	-7	709	-0.99%
2018/06/05	7	33.86	10	33.24	34.10	-3	652	-0.46%
2018/06/04	1	30.90	1	32.05	32.05	0	527	0.00%
2018/06/01	0	0.00	3	28.52	29.15	-3	487	-0.62%
2018/05/30	0	0.00	8	26.51	26.35	-8	457	-1.75%
2018/05/29	10	27.10	0	0.00	26.95	10	458	2.18%
2018/05/28	0	0.00	5	26.90	27.90	-5	447	-1.12%
2018/05/21	6	25.26	1	25.45	25.30	5	473	1.06%
2018/05/11	3	24.62	3	24.60	24.55	0	606	0.00%
2018/05/08	5	25.20	0	0.00	25.35	5	638	0.78%
2018/05/07	1	24.45	0	0.00	24.45	1	647	0.15%
2018/05/02	0	0.00	1	24.40	24.75	-1	662	-0.15%
2018/04/25	1.5	24.70	3.4	24.08	24.70	-1.9	667	-0.28%
2018/04/24	5	24.28	3	24.20	24.20	2	663	0.30%
2018/04/23	6	26.85	5	26.90	26.85	1	642	0.16%
2018/04/20	1	28.00	0	0.00	28.05	1	649	0.15%
2018/04/17	0.5	28.60	0	0.00	28.60	0.5	675	0.07%
2018/04/16	0.3	29.70	0	0.00	29.70	0.3	682	0.04%
2018/04/11	2	30.05	2	30.50	30.10	0	703	0.00%
2018/04/10	0.2	29.20	0	0.00	29.45	0.2	710	0.03%
2018/04/02	0	0.00	9	29.55	29.55	-9	760	-1.18%
2018/03/28	1	30.90	3	30.65	30.60	-2	907	-0.22%
2018/03/27	7	30.96	5	31.06	30.80	2	949	0.21%
2018/03/23	1	29.70	2	29.60	29.80	-1	987	-0.10%
2018/03/21	2	31.80	3.4	31.56	31.30	-1.4	1,013	-0.14%
2018/03/16	1	31.10	0	0.00	30.95	1	1,084	0.09%
2018/03/13	0	0.00	8	31.00	30.95	-8	1,186	-0.67%
2018/03/12	1	31.30	1	31.10	30.90	0	1,222	0.00%
2018/03/09	0	0.00	1	31.50	31.30	-1	1,264	-0.08%
2018/02/27	5	31.12	2	30.93	30.85	3	2,262	0.13%
2018/02/26	3	30.90	0	0.00	30.55	3	2,258	0.13%
2018/02/23	0	0.00	6	30.85	31.00	-6	2,273	-0.26%
2018/02/21	6	28.61	5	28.75	28.75	1	2,249	0.04%
2018/02/12	5	28.38	2	28.25	28.25	3	2,243	0.13%
2018/02/09	8	28.04	9	27.99	28.00	-1	2,230	-0.04%
2018/02/08	7	31.99	6	31.00	31.00	1	2,187	0.05%
2018/02/07	4	34.38	8	33.81	33.00	-4	2,167	-0.18%
2018/02/06	1	34.10	0	0.00	34.05	1	2,149	0.05%
2018/02/05	1	37.60	6	37.80	37.80	-5	2,130	-0.23%
2018/02/01	9	40.33	3	39.55	39.55	6	2,132	0.28%
2018/01/31	0	0.00	1	40.50	40.00	-1	2,154	-0.05%
2018/01/30	1	40.00	0	0.00	39.80	1	2,128	0.05%
2018/01/29	1	39.60	0	0.00	39.20	1	2,117	0.05%
2018/01/26	1	39.45	1	39.40	39.40	0	2,114	0.00%
2018/01/25	2	40.00	3	39.83	39.50	-1	2,112	-0.05%
2018/01/24	2	39.00	2	39.60	39.80	0	2,099	0.00%
2018/01/11	1	38.00	0	0.00	38.90	1	2,098	0.05%
2018/01/10	0	0.00	1	39.10	38.90	-1	2,100	-0.05%
2018/01/09	0	0.00	1	39.15	39.20	-1	2,101	-0.05%
2018/01/05	1	39.90	0	0.00	39.50	1	2,104	0.05%
2018/01/03	0	0.00	2	39.30	39.20	-2	2,113	-0.09%