光罩 (2338)-國票-和平券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/02	1	67.30	0	0.00	67.80	1	1,199	0.08%
2024/04/24	1	66.00	0	0.00	66.90	1	1,237	0.08%
2024/04/19	1	67.00	0	0.00	65.50	1	1,231	0.08%
2024/04/12	1	71.00	0	0.00	70.80	1	1,211	0.08%
2024/04/11	0	0.00	1	70.60	71.50	-1	1,194	-0.08%
2024/04/10	2	72.30	2	71.70	71.60	0	1,184	0.00%
2024/04/09	2	70.40	0	0.00	71.20	2	1,144	0.17%
2024/03/26	0	67.50	0	0.00	67.00	0	1,105	0.00%
2024/03/12	0	0.00	0	68.00	70.00	0	1,165	0.00%
2024/03/08	0	69.70	0	0.00	67.70	0	1,171	0.00%
2024/03/07	2	70.65	1	69.80	68.80	1	1,235	0.08%
2024/03/06	0	0.00	1	69.00	70.30	-1	1,337	-0.07%
2024/02/29	1	70.00	0	0.00	69.60	1	1,648	0.06%
2024/02/27	0	0.00	1	71.60	69.80	-1	1,652	-0.06%
2024/02/26	1	72.90	11	72.34	72.10	-10	1,654	-0.60%
2024/02/23	1	71.80	0	0.00	70.90	1	1,598	0.06%
2024/02/22	1	71.30	1	71.10	70.80	0	1,588	0.00%
2024/02/15	5	68.40	0	0.00	69.70	5	1,579	0.32%
2024/01/31	0	0.00	8	67.70	67.60	-8	1,696	-0.47%
2024/01/19	5	68.06	0	0.00	67.70	5	1,804	0.28%
2024/01/09	0	0.00	1	72.30	70.10	-1	1,945	-0.05%
2023/12/27	0	0.00	1	71.40	71.20	-1	2,150	-0.05%
2023/12/25	0	0.00	1	68.80	68.80	-1	2,144	-0.05%
2023/12/22	1	69.50	0	0.00	69.30	1	2,152	0.05%
2023/12/15	1	71.80	0	0.00	71.70	1	2,125	0.05%
2023/12/08	1	70.90	0.1	71.10	70.50	1	2,103	0.05%
2023/12/07	0	0.00	1.1	71.14	70.50	-1.1	2,093	-0.05%
2023/12/06	0	0.00	4.1	72.33	72.20	-4.1	2,076	-0.19%
2023/12/05	2	72.10	1.1	71.90	72.80	1	2,067	0.05%
2023/12/04	2.1	73.60	1	73.20	73.20	1.1	2,031	0.05%
2023/12/01	2	76.55	2	76.90	76.20	0	1,958	0.00%
2023/11/30	13.1	75.62	7	76.94	76.90	6.1	1,833	0.33%
2023/11/29	3	70.57	13	71.20	71.00	-10	1,548	-0.65%
2023/11/21	0.7	68.50	0	68.50	68.60	0.7	1,496	0.04%
2023/11/17	2	66.80	1	67.00	67.00	1	1,558	0.06%
2023/11/13	3	67.30	0	0.00	66.70	3	1,691	0.18%
2023/11/10	3	66.00	0	0.00	66.20	3	1,718	0.17%
2023/11/09	4	66.25	0	0.00	67.00	4	1,703	0.24%
2023/11/08	0	0.00	1	71.80	71.50	-1	1,636	-0.06%
2023/11/06	0	0.00	7	72.26	72.40	-7	1,649	-0.42%
2023/11/03	0	0.00	20	71.10	71.20	-20	1,626	-1.23%
2023/11/02	10	69.00	5	69.50	69.80	5	1,635	0.31%
2023/11/01	10	68.45	0	0.00	68.00	10	1,638	0.61%
2023/10/27	7	69.09	0	0.00	68.50	7	1,733	0.40%
2023/10/26	0	69.60	0	0.00	69.00	0	1,771	0.00%
2023/10/23	1	71.80	1	70.80	69.20	0	1,903	0.00%
2023/10/18	0	0.00	2	70.30	69.60	-2	1,884	-0.11%
2023/10/17	5	71.60	0	0.00	70.80	5	1,884	0.27%
2023/10/16	2	73.15	11	73.05	71.70	-9	1,883	-0.48%
2023/10/13	0	0.00	5	72.38	72.50	-5	1,843	-0.27%
2023/10/12	2	71.95	1	72.40	72.40	1	1,870	0.05%
2023/10/11	3	71.80	20	72.25	71.80	-17	1,896	-0.90%
2023/10/06	0	0.00	2	69.05	68.50	-2	1,835	-0.11%
2023/10/05	0	0.00	5	68.66	68.60	-5	1,847	-0.27%
2023/10/03	2	68.80	0	0.00	68.00	2	1,875	0.11%
2023/09/27	5	65.30	0	0.00	65.60	5	2,007	0.25%
2023/09/26	2	66.50	0	0.00	66.40	2	2,037	0.10%
2023/09/19	1	68.20	0	0.00	68.20	1	2,272	0.04%
2023/09/13	0	0.00	2	68.10	67.80	-2	2,279	-0.09%
2023/09/07	2	70.60	4	70.18	69.80	-2	2,354	-0.08%
2023/09/01	1	70.70	1	70.40	70.20	0	2,599	0.00%
2023/08/30	0	0.00	10	69.97	70.30	-10	2,623	-0.38%
2023/08/29	11	68.75	1	68.70	68.80	10	2,646	0.38%
2023/08/24	0	0.00	0	70.10	69.80	0	2,678	0.00%
2023/08/23	3	69.20	2	69.40	69.80	1	2,656	0.04%
2023/08/21	1	67.50	0	0.00	67.50	1	2,645	0.04%
2023/08/16	0	0.00	10	67.80	67.80	-10	2,602	-0.38%
2023/08/08	3	73.00	3	71.47	71.40	0	2,704	0.00%
2023/08/04	10	71.90	1	72.30	72.50	9	2,707	0.33%
2023/08/02	4	73.55	3	72.10	71.80	1	2,700	0.04%
2023/08/01	1	74.80	0	0.00	74.60	1	2,646	0.04%
2023/07/31	1	77.00	1	76.10	75.90	0	2,629	0.00%
2023/07/28	0	0.00	1	77.70	77.80	-1	2,611	-0.04%
2023/07/27	1	73.90	1	74.40	74.00	0	2,575	0.00%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/24	0	0.00	6	76.40	76.40	-6	2,490	-0.24%
2023/07/17	1	82.30	2	80.60	81.40	-1	2,644	-0.04%
2023/07/14	4	82.25	0	0.00	80.60	4	2,667	0.15%
2023/07/13	3	80.40	0	0.00	81.70	3	2,679	0.11%
2023/07/05	1	84.20	1	82.70	82.70	0	2,773	0.00%
2023/07/04	2	83.85	1	83.60	83.60	1	2,746	0.04%
2023/07/03	1	83.80	2	83.15	83.00	-1	2,782	-0.04%
2023/06/30	1	83.80	12	82.98	83.10	-11	2,755	-0.40%
2023/06/29	2	80.20	2	80.40	80.50	0	2,662	0.00%
2023/06/27	0	0.00	1	78.30	77.70	-1	2,761	-0.04%
2023/06/16	1	81.00	0	0.00	81.00	1	3,201	0.03%
2023/06/15	1	81.90	0	0.00	81.80	1	3,482	0.03%
2023/06/14	0	0.00	1	81.70	81.70	-1	3,665	-0.03%
2023/06/13	2	82.65	0	0.00	82.60	2	3,785	0.05%
2023/06/09	0	0.00	2	83.00	82.90	-2	3,772	-0.05%
2023/06/08	12	81.68	14	80.20	79.90	-2	3,723	-0.05%
2023/06/07	0.3	81.50	3	81.42	81.40	-2.7	3,640	-0.07%
2023/06/02	4	79.85	0	0.00	80.30	4	3,775	0.11%
2023/05/30	1	80.70	0	0.00	80.80	1	3,814	0.03%
2023/05/23	1	81.00	3	81.53	81.60	-2	3,882	-0.05%
2023/05/22	0	0.00	3	79.90	80.20	-3	3,859	-0.08%
2023/05/19	3	80.53	10	79.77	79.70	-7	3,857	-0.18%
2023/05/18	0	0.00	1	80.20	79.20	-1	3,859	-0.03%
2023/05/17	0	0.00	1	79.00	78.90	-1	3,875	-0.03%
2023/05/16	0	0.00	1	77.90	78.10	-1	3,902	-0.03%
2023/05/12	2	77.50	2	78.15	76.90	0	3,958	0.00%
2023/05/11	2	77.50	2	78.15	77.30	0	4,023	0.00%
2023/05/10	1	78.40	0	0.00	79.10	1	4,257	0.02%
2023/05/09	10	79.80	0	0.00	79.20	10	4,261	0.23%
2023/05/05	1	80.50	1	80.50	80.60	0	4,316	0.00%
2023/04/27	0	0.00	5	79.30	79.50	-5	4,742	-0.11%
2023/04/26	2	79.20	0	0.00	79.40	2	4,999	0.04%
2023/04/20	7	84.26	3	84.20	83.70	4	5,675	0.07%
2023/04/19	9	83.93	0	0.00	83.60	9	5,876	0.15%
2023/04/18	7	85.50	0	0.00	85.20	7	5,991	0.12%
2023/04/14	20	89.18	0	0.00	88.20	20	6,108	0.33%
2023/04/13	6	89.28	0	0.00	88.20	6	6,186	0.10%
2023/04/10	0	0.00	3	92.20	92.20	-3	6,325	-0.05%
2023/04/06	1	92.80	0	0.00	92.90	1	6,415	0.02%
2023/03/31	1	92.30	1	92.60	92.50	0	6,384	0.00%
2023/03/30	10	92.20	0	0.00	91.50	10	6,389	0.16%
2023/03/29	1	91.50	0	0.00	91.60	1	6,450	0.02%
2023/03/28	12	95.71	0	0.00	93.50	12	6,521	0.18%
2023/03/24	1	98.70	12.3	98.36	96.00	-11.3	6,511	-0.17%
2023/03/22	10	96.50	6	97.30	96.90	4	6,488	0.06%
2023/03/21	0	0.00	5	96.02	95.40	-5	6,506	-0.08%
2023/03/20	2	93.05	4.1	94.08	94.60	-2.1	6,455	-0.03%
2023/03/16	14	86.46	10	86.90	86.10	4	6,350	0.06%
2023/03/13	5	83.50	0	0.00	83.10	5	6,751	0.07%
2023/03/09	0	0.00	6	87.20	86.00	-6	7,407	-0.08%
2023/03/07	0	0.00	7	85.49	87.00	-7	7,808	-0.09%
2023/03/06	7	85.13	1	84.80	84.90	6	7,967	0.08%
2023/03/01	1	83.30	1	83.20	83.10	0	8,613	0.00%
2023/02/24	0	83.00	0	0.00	82.60	0	8,757	0.00%
2023/02/23	1	83.20	2	82.90	83.30	-1	8,841	-0.01%
2023/02/22	5	84.30	0	0.00	82.50	5	8,948	0.06%
2023/02/17	2	86.80	1	86.60	86.80	1	9,578	0.01%
2023/02/16	2	85.80	10	86.80	87.10	-8	9,665	-0.08%
2023/02/15	1	85.00	1	85.30	85.50	0	9,951	0.00%
2023/02/14	6	84.52	0	0.00	84.20	6	10,344	0.06%
2023/02/13	1	85.60	1	85.20	85.10	0	10,481	0.00%
2023/02/09	2	87.10	3	86.00	87.40	-1	10,678	-0.01%
2023/02/08	10	86.21	4	86.30	86.00	6	10,680	0.06%
2023/02/07	3	89.17	0	0.00	89.40	3	10,503	0.03%
2023/02/03	1	91.00	3	90.67	90.00	-2	10,621	-0.02%
2023/02/02	4	91.48	2	92.40	91.80	2	10,634	0.02%
2023/02/01	0	0.00	1	90.40	91.00	-1	10,554	-0.01%
2023/01/31	0	0.00	1	91.80	91.70	-1	10,600	-0.01%
2023/01/30	0	89.90	40	91.46	91.80	-40	10,593	-0.38%
2023/01/16	15	90.49	1	89.70	89.70	14	10,549	0.13%
2023/01/13	2	89.30	2	90.50	90.80	0	10,314	0.00%
2023/01/12	2	87.80	0	0.00	88.20	2	10,081	0.02%
2023/01/11	0	0.00	7	89.31	89.40	-7	10,013	-0.07%
2023/01/10	6	86.13	0	0.00	86.00	6	9,861	0.06%
2023/01/09	12	90.41	31	89.78	90.20	-19	9,800	-0.19%
2023/01/06	1	89.30	13	89.98	88.00	-12	9,627	-0.12%
2023/01/05	10	89.50	6	87.50	87.00	4	9,544	0.04%
2023/01/04	5	87.98	1	87.90	89.00	4	9,505	0.04%
2023/01/03	10	84.30	10	85.50	87.50	0	9,496	0.00%
2022/12/30	11	87.45	7	85.86	84.70	4	9,586	0.04%
2022/12/29	2	84.00	3	84.53	85.80	-1	9,837	-0.01%
2022/12/28	3.1	85.60	0	0.00	84.40	3.1	9,908	0.03%
2022/12/27	1	88.00	1	88.30	88.20	0	9,889	0.00%
2022/12/22	0	0.00	1	87.30	85.50	-1	10,141	-0.01%
2022/12/21	12	87.05	0	0.00	85.70	12	10,173	0.12%
2022/12/20	5	89.18	0	0.00	85.80	5	10,097	0.05%
2022/12/15	13	90.72	0	0.00	90.80	13	9,923	0.13%
2022/12/13	10	92.20	0	0.00	89.10	10	9,783	0.10%
2022/12/12	2	92.05	2	91.20	91.20	0	9,667	0.00%
2022/12/08	7	92.83	1	92.40	93.50	6	9,341	0.06%
2022/12/07	5	95.30	2	96.00	92.60	3	9,217	0.03%
2022/12/06	0	0.00	1	97.50	95.80	-1	9,039	-0.01%
2022/12/05	1	97.50	3	96.77	97.10	-2	8,863	-0.02%
2022/12/02	2	95.45	2	95.50	95.70	0	8,733	0.00%
2022/12/01	0	0.00	1	93.40	92.20	-1	8,478	-0.01%
2022/11/30	0	0.00	2	86.10	86.90	-2	8,058	-0.02%
2022/11/29	3	84.03	5	84.56	85.40	-2	7,899	-0.03%
2022/11/28	0	0.00	4	84.30	83.20	-4	7,584	-0.05%
2022/11/25	2	80.30	6	80.52	79.80	-4	7,371	-0.05%
2022/11/24	4	79.15	2	80.00	79.70	2	7,228	0.03%
2022/11/23	11	74.65	35	77.35	80.00	-24	7,046	-0.34%
2022/11/22	12	74.01	0	0.00	73.30	12	6,665	0.18%
2022/11/21	10	72.60	1	74.10	73.40	9	6,521	0.14%
2022/11/18	1	72.00	0	0.00	72.00	1	6,434	0.02%
2022/11/17	0	0.00	10	71.80	73.40	-10	6,329	-0.16%
2022/11/16	12	70.03	2	70.50	70.80	10	6,197	0.16%
2022/11/15	0	0.00	14	68.71	69.90	-14	5,976	-0.23%
2022/11/14	12	67.25	4	67.20	67.30	8	5,673	0.14%
2022/11/11	2	68.05	11	69.74	67.20	-9	5,581	-0.16%
2022/11/10	14	66.21	20	68.00	66.00	-6	5,267	-0.11%
2022/11/09	10	60.60	32	62.16	65.20	-22	4,856	-0.45%
2022/11/08	0	0.00	1	61.30	59.30	-1	4,684	-0.02%
2022/11/07	12	61.87	0	0.00	59.40	12	4,629	0.26%
2022/11/04	10	61.60	11	62.35	63.40	-1	4,495	-0.02%
2022/11/02	14	59.69	0	0.00	59.40	14	4,315	0.32%
2022/11/01	10	59.60	11	61.16	59.40	-1	4,280	-0.02%
2022/10/31	10	57.40	10	58.90	59.00	0	4,194	0.00%
2022/10/28	1	57.40	2	57.95	56.80	-1	4,148	-0.02%
2022/10/27	0	0.00	13	59.00	59.70	-13	4,078	-0.32%
2022/10/25	0	55.00	1	56.10	55.20	-1	3,886	-0.03%
2022/10/24	13	54.56	10	55.80	54.70	3	3,840	0.08%
2022/10/20	1	54.80	0	0.00	54.80	1	3,781	0.03%
2022/10/19	0	0.00	0	55.30	55.40	0	3,766	0.00%
2022/10/18	1	57.64	2	56.10	55.10	-1	3,721	-0.03%
2022/10/17	0	0.00	1	52.50	55.20	-1	3,605	-0.03%
2022/10/14	2	54.15	0	0.00	55.10	2	3,567	0.06%
2022/10/13	2	51.10	0	0.00	50.10	2	3,540	0.06%
2022/10/12	0	0.00	0	54.84	53.90	0	3,454	0.00%
2022/10/11	2	56.35	2	56.80	55.70	0	3,414	0.00%
2022/10/07	0	0.00	5	61.50	61.50	-5	3,430	-0.15%
2022/10/06	13	60.95	6	61.31	63.00	7	3,342	0.21%
2022/10/05	0	0.00	11	59.11	60.20	-11	3,052	-0.36%
2022/10/04	1	54.70	0	0.00	54.80	1	2,945	0.03%
2022/09/30	0	53.60	0	0.00	55.20	0	2,844	0.00%
2022/09/29	11	61.06	0	0.00	56.00	11	2,759	0.40%
2022/09/28	0	0.00	1	62.20	62.10	-1	2,629	-0.04%
2022/09/27	1	67.60	0	0.00	69.00	1	2,632	0.04%
2022/09/22	0	71.00	0	0.00	72.30	0	2,827	0.00%
2022/09/20	10	73.90	1	74.10	74.50	9	2,890	0.31%
2022/09/13	0	0.00	1	75.00	75.00	-1	3,198	-0.03%
2022/09/12	0	0.00	1	74.60	73.10	-1	3,212	-0.03%
2022/09/08	1	69.60	0	0.00	71.80	1	3,289	0.03%
2022/09/02	15	74.00	0	0.00	73.30	15	3,665	0.41%
2022/08/23	7	74.91	1	75.40	73.60	6	4,106	0.15%
2022/08/19	0	0.00	2	78.50	77.60	-2	4,308	-0.05%
2022/08/18	0	0.00	1	76.10	77.10	-1	4,424	-0.02%
2022/08/17	1	76.80	0	0.00	76.60	1	4,522	0.02%
2022/08/12	2	76.80	0	0.00	76.80	2	4,690	0.04%
2022/08/11	1	78.40	21	78.00	78.20	-20	4,797	-0.42%
2022/08/10	0	0.00	1	75.50	75.00	-1	4,909	-0.02%
2022/08/09	1	74.30	11	75.42	75.10	-10	4,966	-0.20%
2022/08/08	1	74.50	0	0.00	74.70	1	5,030	0.02%
2022/08/05	0	0.00	10	73.40	75.20	-10	5,100	-0.20%
2022/08/02	10	72.30	0	0.00	72.30	10	5,480	0.18%
2022/07/29	10	75.20	1	75.40	75.30	9	5,539	0.16%
2022/07/28	1	74.90	1	74.90	74.20	0	5,564	0.00%
2022/07/27	10	74.20	0	0.00	74.80	10	5,569	0.18%
2022/07/25	10	75.09	1	75.30	75.90	9	5,631	0.16%
2022/07/22	1	77.10	0	0.00	76.70	1	5,673	0.02%
2022/07/21	0	0.00	21	75.90	76.60	-21	5,729	-0.37%
2022/07/20	11	74.58	10	76.10	73.70	1	5,735	0.02%
2022/07/15	2	72.65	1	74.36	73.80	1	5,813	0.02%
2022/07/14	0	0.00	23	70.17	72.10	-23	5,742	-0.40%
2022/07/13	10	66.70	0	0.00	67.20	10	5,714	0.17%
2022/07/12	1	64.00	1	63.80	63.60	0	5,791	0.00%
2022/07/11	0	0.00	3	67.30	67.30	-3	5,889	-0.05%
2022/07/08	2	67.50	10	66.40	67.80	-8	5,906	-0.14%
2022/07/07	13	64.55	0	0.00	65.00	13	5,850	0.22%
2022/07/01	31	71.44	30	67.33	67.00	1	5,846	0.02%
2022/06/30	2	72.29	1	71.50	72.90	1	5,781	0.02%
2022/06/28	10	80.50	0	0.00	79.20	10	6,026	0.17%
2022/06/22	1	80.50	5	83.10	79.80	-4	6,105	-0.07%
2022/06/20	11	91.68	0	0.00	87.10	11	5,970	0.18%
2022/06/17	1	88.40	1	91.20	91.00	0	5,916	0.00%
2022/06/16	11	95.60	2	93.35	90.40	9	5,823	0.15%
2022/06/15	3	95.00	21	94.88	94.60	-18	5,699	-0.32%
2022/06/14	0	0.00	1	92.90	93.10	-1	5,619	-0.02%
2022/06/13	0	0.00	21	94.77	93.40	-21	5,567	-0.38%
2022/06/10	0	0.00	10	93.50	93.90	-10	5,505	-0.18%
2022/06/08	20	92.00	10	91.30	91.00	10	5,470	0.18%
2022/06/06	10	92.40	0	0.00	91.90	10	5,594	0.18%
2022/06/02	11	93.21	0	0.00	92.20	11	5,741	0.19%
2022/06/01	20	94.70	0	0.00	93.20	20	5,905	0.34%
2022/05/31	1	92.20	1	92.90	93.90	0	5,802	0.00%
2022/05/30	14	90.51	23	91.28	91.10	-9	5,707	-0.16%
2022/05/27	10	88.60	2	88.70	88.50	8	5,556	0.14%
2022/05/26	0	0.00	1	86.90	87.30	-1	5,496	-0.02%
2022/05/25	10	85.20	30	85.90	86.30	-20	5,420	-0.37%
2022/05/24	1	84.70	2	83.75	83.80	-1	5,415	-0.02%
2022/05/23	10	84.50	0	0.00	83.60	10	5,388	0.19%
2022/05/20	11	85.42	0	0.00	84.20	11	5,474	0.20%
2022/05/19	10	83.00	31	83.92	85.50	-21	5,432	-0.39%
2022/05/18	14	82.97	6.1	83.65	83.50	8	5,408	0.15%
2022/05/16	10	82.70	0	0.00	79.60	10	5,947	0.17%
2022/05/12	13	80.82	13	81.35	78.70	0	6,012	0.00%
2022/05/11	2	80.35	5	79.74	80.30	-3	6,076	-0.05%
2022/05/10	1	74.30	2	75.65	77.80	-1	6,048	-0.02%
2022/05/05	3	77.73	0	0.00	77.40	3	6,239	0.05%
2022/05/03	1	76.20	0	0.00	75.70	1	6,439	0.02%
2022/04/29	0	0.00	3	74.00	74.00	-3	6,532	-0.05%
2022/04/28	1	75.20	1	73.40	73.60	0	6,651	0.00%
2022/04/27	0	71.15	0	0.00	73.00	0	6,763	0.00%
2022/04/26	0	0.00	1	75.10	74.70	-1	7,265	-0.01%
2022/04/22	1	79.30	0	0.00	79.20	1	7,569	0.01%
2022/04/21	1	81.80	3	81.77	82.10	-2	7,655	-0.03%
2022/04/20	3	81.60	1	80.80	81.60	2	7,659	0.03%
2022/04/18	1	81.52	0	0.00	81.80	1	7,757	0.01%
2022/04/15	3	87.23	0	0.00	85.10	3	7,752	0.04%
2022/04/14	1	89.80	0	0.00	89.80	1	7,772	0.01%
2022/04/13	1	91.80	0	0.00	91.70	1	7,858	0.01%
2022/04/11	1	93.00	0	0.00	91.50	1	8,225	0.01%
2022/04/06	1	97.00	2	97.00	96.50	-1	9,393	-0.01%
2022/04/01	6	98.53	2	97.65	97.00	4	9,483	0.04%
2022/03/31	0	0.00	1	98.00	96.90	-1	9,499	-0.01%
2022/03/30	4	96.95	2	97.50	96.70	2	9,423	0.02%
2022/03/24	0.2	92.80	0	0.00	92.70	0.2	9,568	0.00%
2022/03/23	2	94.90	1	94.50	94.00	1	9,633	0.01%
2022/03/21	0	0.00	1	94.60	94.00	-1	9,945	-0.01%
2022/03/18	0	0.00	1	94.00	94.00	-1	10,199	-0.01%
2022/03/15	1	90.30	0	0.00	90.20	1	11,126	0.01%
2022/03/10	1	91.80	3	91.40	91.90	-2	13,691	-0.01%
2022/03/09	1	88.10	1	86.90	88.10	0	14,495	0.00%
2022/03/08	1	84.70	0	0.00	84.50	1	14,585	0.01%
2022/03/07	4	90.13	0	0.00	89.90	4	14,547	0.03%
2022/03/03	0	0.00	1	100.50	99.90	-1	14,954	-0.01%
2022/03/01	1	99.70	0	0.00	99.50	1	15,538	0.01%
2022/02/25	0	0.00	1	98.00	98.00	-1	15,753	-0.01%
2022/02/24	1	97.00	7	98.40	97.00	-6	16,040	-0.04%
2022/02/22	3	99.17	0	0.00	99.10	3	17,701	0.02%
2022/02/18	0	0.00	3	102.00	103.00	-3	18,520	-0.02%
2022/02/17	2	105.00	1	103.00	103.00	1	19,553	0.01%
2022/02/16	2	104.50	3	105.33	104.50	-1	20,167	0.00%
2022/02/15	3	101.17	1	101.50	99.90	2	20,186	0.01%
2022/02/14	1	99.50	0	0.00	99.40	1	20,282	0.00%
2022/02/11	5	104.50	0	0.00	103.50	5	20,401	0.02%
2022/02/10	1	103.00	1	102.50	104.00	0	20,671	0.00%
2022/02/09	0	0.00	1	102.00	101.50	-1	20,938	0.00%
2022/02/08	4	100.00	0	0.00	101.50	4	21,134	0.02%
2022/02/07	2	98.05	0	0.00	100.50	2	21,540	0.01%
2022/01/26	0	0.00	2	100.00	96.50	-2	21,844	-0.01%
2022/01/25	3	99.13	0	0.00	97.70	3	22,373	0.01%
2022/01/24	0	0.00	6	100.08	101.00	-6	22,427	-0.03%
2022/01/21	0	0.00	0.1	102.50	99.80	-0.1	22,293	0.00%
2022/01/20	0	0.00	4	103.38	105.50	-4	22,233	-0.02%
2022/01/19	4	105.63	3	106.50	102.50	1	22,146	0.00%
2022/01/18	1	104.00	4	103.75	104.50	-3	21,613	-0.01%
2022/01/17	2	100.15	2	100.50	101.00	0	21,397	0.00%
2022/01/13	0.1	96.60	0	0.00	97.30	0.1	21,239	0.00%
2022/01/10	1	99.50	0	0.00	99.70	1	21,267	0.00%
2022/01/07	1	97.30	0	0.00	98.40	1	21,296	0.00%
2022/01/06	3	100.33	1	101.50	100.00	2	21,192	0.01%
2022/01/05	0	0.00	1	104.00	102.00	-1	21,131	0.00%
2022/01/04	3	103.33	1	106.50	103.00	2	21,050	0.01%
2022/01/03	7	108.86	12	109.08	108.00	-5	20,803	-0.02%
2021/12/30	64	109.66	64	110.32	108.00	0	20,563	0.00%
2021/12/29	2	104.50	0	0.00	104.00	2	19,656	0.01%
2021/12/28	0	0.00	5	103.00	104.00	-5	19,649	-0.03%
2021/12/27	2	102.75	12	103.08	103.50	-10	19,596	-0.05%
2021/12/24	1	99.00	46	100.98	99.00	-45	19,414	-0.23%
2021/12/23	1	101.00	2	102.50	100.00	-1	19,384	-0.01%
2021/12/22	32	101.17	3	100.07	99.90	29	19,302	0.15%
2021/12/21	0	0.00	2	98.05	98.60	-2	19,228	-0.01%
2021/12/17	1	97.80	0	0.00	96.50	1	19,229	0.01%
2021/12/16	32	100.44	1	101.00	99.30	31	19,187	0.16%
2021/12/15	1	97.10	2	96.70	97.70	-1	19,043	-0.01%
2021/12/14	6	97.20	2	96.05	96.00	4	19,087	0.02%
2021/12/13	4	100.63	1	101.00	99.90	3	18,891	0.02%
2021/12/10	9	107.56	10	106.75	107.00	-1	18,615	-0.01%
2021/12/09	7	109.07	2	108.50	107.50	5	18,489	0.03%
2021/12/08	2	112.25	22	111.27	112.00	-20	18,344	-0.11%
2021/12/07	29	109.67	16	112.09	107.00	13	17,874	0.07%
2021/12/06	67	109.43	69	109.46	109.50	-2	16,748	-0.01%
2021/12/03	61	105.30	101	106.88	109.50	-40	16,041	-0.25%	大賣/
2021/12/02	19	101.23	17	102.32	99.60	2	15,372	0.01%
2021/12/01	22	99.95	17	100.91	102.50	5	15,381	0.03%
2021/11/30	26	100.25	33	101.02	101.00	-7	15,444	-0.05%
2021/11/29	7	95.10	1	94.10	97.50	6	15,212	0.04%
2021/11/26	11	98.36	0	0.00	98.10	11	15,055	0.07%
2021/11/25	32	103.69	0	0.00	97.60	32	14,969	0.21%
2021/11/24	1	101.00	3	100.50	100.50	-2	14,943	-0.01%
2021/11/23	2	105.50	0	0.00	103.00	2	15,431	0.01%
2021/11/22	3	108.33	0	0.00	106.00	3	15,499	0.02%
2021/11/19	2	110.00	9	107.89	110.50	-7	15,450	-0.05%
2021/11/17	1	106.00	0	0.00	104.50	1	14,358	0.01%
2021/11/16	2	104.00	4	106.50	105.50	-2	13,936	-0.01%
2021/11/15	8	99.54	17	100.79	104.00	-9	12,958	-0.07%
2021/11/12	0	0.00	4	92.38	94.90	-4	12,162	-0.03%
2021/11/11	5	90.52	7	90.40	89.20	-2	11,948	-0.02%
2021/11/10	3	94.40	1	92.70	92.80	2	11,963	0.02%
2021/11/09	3	94.33	5	94.56	92.50	-2	11,975	-0.02%
2021/11/08	4	94.60	9	94.39	93.70	-5	11,748	-0.04%
2021/11/05	1	91.70	1	91.90	92.10	0	11,516	0.00%
2021/11/04	1	90.70	1	92.40	90.30	0	11,317	0.00%
2021/11/03	2	88.50	1	89.00	90.00	1	11,054	0.01%
2021/11/02	5	87.90	7	88.41	87.60	-2	10,812	-0.02%
2021/11/01	0	0.00	2	81.20	83.00	-2	10,543	-0.02%
2021/10/28	1	80.00	0	0.00	80.00	1	10,696	0.01%
2021/10/27	1	81.30	5	81.38	82.20	-4	10,770	-0.04%
2021/10/21	0	0.00	2	82.00	79.50	-2	12,754	-0.02%
2021/10/20	2	80.95	0	0.00	80.80	2	13,014	0.02%
2021/10/19	0	0.00	3	80.33	80.80	-3	13,832	-0.02%
2021/10/15	0	0.00	1	79.10	76.90	-1	15,522	-0.01%
2021/10/14	1	73.80	1	74.70	74.50	0	15,779	0.00%
2021/10/13	1	75.50	1	76.40	73.10	0	16,007	0.00%
2021/10/08	5	77.90	0	0.00	76.90	5	16,672	0.03%
2021/10/07	3	76.57	2	77.85	78.00	1	16,797	0.01%
2021/10/05	0	0.00	6	72.95	75.50	-6	17,617	-0.03%
2021/10/04	3	72.03	1	73.29	71.60	2	17,805	0.01%
2021/10/01	3	76.20	0	0.00	74.50	3	18,286	0.02%
2021/09/29	0	0.00	7	77.74	76.70	-7	19,801	-0.04%
2021/09/28	1	79.00	2	79.60	80.20	-1	20,290	0.00%
2021/09/24	2	82.40	0	0.00	81.80	2	20,558	0.01%
2021/09/17	0	0.00	1	83.30	82.30	-1	20,639	0.00%
2021/09/16	5	80.90	0	0.00	80.90	5	20,565	0.02%
2021/09/15	3	79.63	1	79.30	79.20	2	20,608	0.01%
2021/09/14	5	81.72	6	82.73	82.50	-1	20,567	0.00%
2021/09/13	5	83.38	0	0.00	81.90	5	20,575	0.02%
2021/09/10	1	84.50	6	85.30	85.90	-5	20,722	-0.02%
2021/09/09	2	83.50	1	83.60	83.70	1	20,910	0.00%
2021/09/08	1	83.20	1	84.30	83.20	0	21,005	0.00%
2021/09/07	3	83.77	6	84.80	84.00	-3	21,215	-0.01%
2021/09/06	7	90.49	6	91.43	89.10	1	21,506	0.00%
2021/09/03	4	89.58	4	90.63	89.90	0	21,553	0.00%
2021/09/02	1	89.00	4	89.83	88.20	-3	21,610	-0.01%
2021/09/01	4	89.73	0	0.00	89.30	4	21,881	0.02%
2021/08/31	3	88.90	2	87.80	89.00	1	22,369	0.00%
2021/08/30	45	90.76	41	91.02	90.70	4	22,517	0.02%
2021/08/27	16	91.17	14	91.99	88.10	2	22,294	0.01%
2021/08/26	5	89.64	5	89.84	89.00	0	21,885	0.00%
2021/08/25	4	87.80	3	88.77	87.10	1	21,725	0.00%
2021/08/24	5	83.70	1	84.70	83.50	4	21,832	0.02%
2021/08/23	0	0.00	7	80.76	82.10	-7	21,737	-0.03%
2021/08/20	1	75.10	1	76.50	74.70	0	21,865	0.00%
2021/08/19	1	76.60	1	73.30	73.00	0	22,106	0.00%
2021/08/18	5	72.72	12	72.08	76.20	-7	22,884	-0.03%
2021/08/17	0	0.00	1	73.50	70.70	-1	23,082	0.00%
2021/08/16	2	75.50	2	75.85	75.10	0	23,154	0.00%
2021/08/13	5	77.52	1	79.10	75.30	4	23,147	0.02%
2021/08/12	5	79.88	12	82.68	80.50	-7	23,085	-0.03%
2021/08/11	2	82.30	1	81.50	81.50	1	23,097	0.00%
2021/08/09	1	87.00	11	89.65	86.00	-10	23,132	-0.04%
2021/08/06	2	90.35	1	90.40	90.50	1	23,119	0.00%
2021/08/05	19	90.35	4	90.88	91.00	15	23,229	0.06%
2021/08/04	13	98.17	11	96.32	96.10	2	23,252	0.01%
2021/08/03	1	99.30	4.4	99.04	98.70	-3.4	23,316	-0.01%
2021/08/02	2	99.60	1	98.20	97.80	1	23,312	0.00%
2021/07/30	35	103.04	4	100.18	98.50	31	23,388	0.13%
2021/07/29	25	98.04	56	97.87	99.90	-31	23,203	-0.13%
2021/07/28	65	96.20	98	97.33	95.50	-33	22,890	-0.14%
2021/07/27	67	107.20	9	104.28	102.00	58	22,520	0.26%
2021/07/26	0	0.00	33	108.97	111.50	-33	22,087	-0.15%
2021/07/23	33	102.62	26	100.44	101.50	7	21,851	0.03%
2021/07/22	34	98.87	46	101.83	95.70	-12	21,098	-0.06%
2021/07/21	48	98.21	51	95.16	99.00	-3	20,593	-0.01%
2021/07/20	35	91.35	0	0.00	90.00	35	20,185	0.17%
2021/07/19	2	93.00	0	0.00	94.00	2	20,007	0.01%
2021/07/16	7	92.09	4	91.73	92.00	3	19,996	0.02%
2021/07/15	0	0.00	6	91.13	94.10	-6	19,835	-0.03%
2021/07/14	1	88.20	1	88.80	87.80	0	19,608	0.00%
2021/07/13	5	88.26	5	89.84	86.70	0	19,664	0.00%
2021/07/12	5	87.20	2	86.80	86.10	3	19,747	0.02%
2021/07/09	4	90.18	0	0.00	89.60	4	19,452	0.02%
2021/07/08	23	93.80	81	94.35	92.70	-58	19,914	-0.29%
2021/07/07	78	95.86	46	95.24	94.30	32	19,877	0.16%
2021/07/06	133	94.27	111	95.08	95.00	22	19,908	0.11%	大買/大賣/
2021/07/05	29	90.93	31.1	91.60	89.40	-2.1	19,773	-0.01%
2021/07/02	2.1	83.51	2	86.20	87.00	0.1	19,626	0.00%
2021/06/29	2	84.50	6	83.67	83.00	-4	20,449	-0.02%
2021/06/28	0	0.00	2	84.30	84.80	-2	20,762	-0.01%
2021/06/25	1	83.80	1	84.50	83.20	0	21,330	0.00%
2021/06/24	0	0.00	0.4	84.50	83.80	-0.4	21,982	0.00%
2021/06/23	0	0.00	5	83.42	84.30	-5	22,091	-0.02%
2021/06/22	6	82.72	0	0.00	82.10	6	22,386	0.03%
2021/06/21	10	84.45	0.1	83.80	82.40	9.9	22,706	0.04%
2021/06/18	17	90.34	22	88.18	87.50	-5	23,376	-0.02%
2021/06/17	3.1	88.08	4	88.13	89.60	-0.9	23,783	0.00%
2021/06/16	8	87.76	4	87.95	87.50	4	24,229	0.02%
2021/06/15	44	87.67	40	88.20	90.00	4	25,069	0.02%
2021/06/11	3	85.10	6	86.32	84.50	-3	24,995	-0.01%
2021/06/09	4	85.85	5	85.88	85.70	-1	26,625	0.00%
2021/06/08	10	86.51	6	86.25	84.20	4	27,884	0.01%
2021/06/07	3	82.07	7.3	86.13	87.20	-4.3	27,538	-0.02%
2021/06/04	5	83.30	3	83.13	83.00	2	27,240	0.01%
2021/06/03	0	0.00	2	84.40	84.20	-2	27,256	-0.01%
2021/06/02	2	82.60	4	83.43	81.80	-2	27,047	-0.01%
2021/06/01	14	88.28	17	87.21	84.40	-3	26,955	-0.01%
2021/05/31	1	85.00	2	84.75	84.50	-1	26,494	0.00%
2021/05/28	5	85.64	3	86.10	85.00	2	26,478	0.01%
2021/05/27	12	83.08	3	82.90	85.20	9	26,321	0.03%
2021/05/26	16	83.29	7	82.93	81.70	9	26,119	0.03%
2021/05/25	2	80.50	21	82.09	83.10	-19	25,501	-0.07%
2021/05/24	1.3	73.91	0	0.00	75.60	1.3	25,543	0.00%
2021/05/21	5	71.10	1	73.70	71.60	4	26,221	0.02%
2021/05/20	0	0.00	1	71.50	71.00	-1	26,151	0.00%
2021/05/19	4	72.63	4	73.10	73.60	0	26,804	0.00%
2021/05/17	0	0.00	20	64.00	61.80	-20	27,495	-0.07%
2021/05/14	0	0.00	2	69.10	67.40	-2	27,541	-0.01%
2021/05/13	10	69.60	3	70.07	69.90	7	27,518	0.03%
2021/05/12	13	69.02	2	69.20	69.00	11	27,319	0.04%
2021/05/11	1	77.20	0	0.00	73.50	1	26,957	0.00%
2021/05/10	12	77.26	1	80.10	76.10	11	26,832	0.04%
2021/05/07	1	75.50	0	0.00	78.60	1	26,719	0.00%
2021/05/04	2	69.95	3	73.90	74.50	-1	26,331	0.00%
2021/05/03	2	78.45	2	79.16	77.10	0	26,126	0.00%
2021/04/29	10	85.31	10	83.60	83.60	0	26,020	0.00%
2021/04/28	2	84.70	0	0.00	85.00	2	25,992	0.01%
2021/04/27	9	88.67	8	87.19	85.00	1	26,046	0.00%
2021/04/26	12	89.50	11	87.80	87.50	1	25,947	0.00%
2021/04/23	15	84.77	17	85.24	86.00	-2	25,461	-0.01%
2021/04/22	3	82.37	5	83.16	81.80	-2	25,531	-0.01%
2021/04/21	4	83.48	36	83.40	84.70	-32	25,326	-0.13%
2021/04/20	5	83.36	28	83.50	82.70	-23	25,279	-0.09%
2021/04/19	4	81.83	1	83.80	81.50	3	25,174	0.01%
2021/04/16	9	87.58	8	85.30	84.20	1	25,001	0.00%
2021/04/14	4	83.65	0	0.00	83.50	4	24,588	0.02%
2021/04/13	2	86.75	1	90.00	86.70	1	24,015	0.00%
2021/04/12	2	85.35	3	87.60	84.60	-1	23,619	0.00%
2021/04/09	8	91.46	12	90.65	90.00	-4	23,075	-0.02%
2021/04/08	2	80.65	4	86.05	87.50	-2	22,332	-0.01%
2021/04/07	16	78.49	23	78.85	79.60	-7	21,988	-0.03%
2021/04/06	11	77.90	46	76.44	79.00	-35	21,735	-0.16%
2021/04/01	48	73.12	17	73.01	73.40	31	21,552	0.14%
2021/03/31	6	72.40	20	71.77	71.50	-14	21,285	-0.07%
2021/03/30	37	72.41	15	71.83	70.60	22	20,950	0.11%
2021/03/29	12	68.27	16	68.99	69.80	-4	20,382	-0.02%
2021/03/26	10	64.20	11	63.15	63.50	-1	19,764	-0.01%
2021/03/25	20	62.08	13	61.57	62.00	7	19,704	0.04%
2021/03/24	17	65.41	15	64.09	63.80	2	19,452	0.01%
2021/03/23	29	64.34	25	64.92	64.60	4	19,161	0.02%
2021/03/22	30	60.21	29	60.30	60.70	1	18,520	0.01%
2021/03/19	24	57.35	35	58.27	58.90	-11	18,836	-0.06%
2021/03/18	32	58.79	24	60.03	56.80	8	18,622	0.04%
2021/03/17	12	55.68	22	55.46	56.00	-10	18,373	-0.05%
2021/03/16	12	55.13	29	54.87	54.10	-17	18,744	-0.09%
2021/03/15	14	54.99	21.1	54.60	55.50	-7.1	18,995	-0.04%
2021/03/12	11	53.35	32	53.88	54.20	-21	18,246	-0.12%
2021/03/11	1	45.10	11	48.38	49.35	-10	16,749	-0.06%
2021/03/10	3	44.88	0	0.00	44.90	3	16,601	0.02%
2021/03/09	14	44.71	0	0.00	44.55	14	16,781	0.08%
2021/03/08	5.1	45.86	1	45.90	45.90	4.1	16,999	0.02%
2021/03/05	14	46.41	5	47.27	46.00	9	17,182	0.05%
2021/03/04	8	46.54	1	47.90	46.20	7	17,292	0.04%
2021/03/03	3	46.30	2	46.78	47.40	1	17,303	0.01%
2021/03/02	4	48.41	2	51.30	47.40	2	17,319	0.01%
2021/02/26	4	49.75	3	49.37	49.65	1	17,310	0.01%
2021/02/25	16	50.90	4	51.70	50.80	12	17,602	0.07%
2021/02/24	6	52.60	13	54.05	51.40	-7	17,560	-0.04%
2021/02/23	108	54.31	50	54.84	52.50	58	17,379	0.33%	大買/
2021/02/22	0	0.00	1	55.40	55.40	-1	17,298	-0.01%
2021/02/19	3	48.87	28.2	49.45	50.40	-25.2	17,428	-0.14%
2021/02/18	2	46.08	3.1	45.73	45.90	-1.1	17,457	-0.01%
2021/02/17	0	0.00	18	44.62	44.90	-18	17,725	-0.10%
2021/02/05	3	39.33	2	40.85	40.85	1	17,177	0.01%
2021/02/04	1	38.60	8	37.98	38.70	-7	16,900	-0.04%
2021/02/03	7	36.83	1	37.15	36.75	6	16,723	0.04%
2021/02/02	1	37.90	0	0.00	37.70	1	16,691	0.01%
2021/02/01	5	37.45	0	0.00	37.15	5	16,760	0.03%
2021/01/28	1.1	40.26	0	0.00	40.15	1.1	16,634	0.01%
2021/01/27	0	0.00	11	40.71	40.45	-11	16,604	-0.07%
2021/01/26	3	40.48	1	41.10	40.35	2	16,493	0.01%
2021/01/25	2	40.83	0	0.00	41.35	2	16,416	0.01%
2021/01/22	5	41.60	2	41.83	41.75	3	16,309	0.02%
2021/01/21	0	0.00	1	41.00	40.35	-1	16,171	-0.01%
2021/01/20	18	40.83	13	41.34	40.10	5	16,100	0.03%
2021/01/19	2	41.43	12	41.51	42.30	-10	15,900	-0.06%
2021/01/18	12	41.80	0	0.00	41.80	12	15,698	0.08%
2021/01/15	1	40.85	1	40.45	40.35	0	15,533	0.00%
2021/01/14	0	0.00	3	41.60	41.75	-3	15,256	-0.02%
2021/01/13	0	0.00	12	41.88	41.85	-12	15,255	-0.08%
2021/01/12	1	40.60	15	40.87	40.50	-14	15,159	-0.09%
2021/01/08	1	41.30	11	41.40	41.55	-10	15,051	-0.07%
2021/01/07	1	42.05	3	42.13	42.15	-2	14,924	-0.01%
2021/01/06	0	0.00	6	41.25	40.55	-6	14,789	-0.04%
2021/01/05	1	41.20	2	40.50	41.55	-1	14,699	-0.01%
2021/01/04	0	0.00	2	40.40	40.00	-2	14,590	-0.01%
2020/12/31	10	40.65	0	0.00	40.35	10	14,537	0.07%
2020/12/30	0	0.00	5	41.35	41.35	-5	14,426	-0.03%
2020/12/29	6	41.30	0	0.00	41.50	6	14,368	0.04%
2020/12/28	10	42.78	5	42.58	42.70	5	14,232	0.04%
2020/12/25	0	0.00	13	40.18	40.35	-13	13,906	-0.09%
2020/12/24	13	40.21	0	0.00	40.10	13	13,907	0.09%
2020/12/22	14	40.89	0	0.00	39.50	14	13,834	0.10%
2020/12/21	1	40.30	5	40.56	40.80	-4	13,747	-0.03%
2020/12/18	2	40.65	0	0.00	40.65	2	13,593	0.01%
2020/12/17	2	40.93	0	0.00	41.00	2	13,450	0.01%
2020/12/16	4	41.54	13	41.52	41.25	-9	13,282	-0.07%
2020/12/15	22	44.13	6	42.82	40.65	16	12,938	0.12%
2020/12/14	15	42.83	7	41.64	44.00	8	11,929	0.07%
2020/12/11	20	44.81	5	43.39	43.20	15	11,507	0.13%
2020/12/10	16	45.59	19	45.21	45.00	-3	10,591	-0.03%
2020/12/09	24	43.37	52	44.16	43.65	-28	9,790	-0.29%
2020/12/08	30	38.83	30	40.19	41.30	0	8,874	0.00%
2020/12/07	5	37.82	15	36.90	37.55	-10	8,271	-0.12%
2020/12/03	2	37.25	5	36.70	37.20	-3	8,469	-0.04%
2020/12/02	2	37.20	4	37.20	37.35	-2	8,338	-0.02%
2020/12/01	18	35.85	24	35.56	35.65	-6	8,042	-0.07%
2020/11/30	9	36.88	14	36.91	36.90	-5	7,799	-0.06%
2020/11/27	11	35.92	0	0.00	36.00	11	7,571	0.15%
2020/11/26	22	35.90	5	36.00	35.70	17	7,482	0.23%
2020/11/25	3	35.52	1	35.45	35.40	2	7,353	0.03%
2020/11/24	17	35.32	9	35.51	35.70	8	7,354	0.11%
2020/11/23	31	34.83	3	34.82	34.40	28	6,980	0.40%
2020/11/20	3	34.27	3	34.17	34.00	0	6,877	0.00%
2020/11/19	21	34.51	18	34.47	34.80	3	6,589	0.05%
2020/11/18	4	33.09	5	33.29	33.65	-1	5,773	-0.02%
2020/11/17	5	33.13	12	33.23	33.20	-7	5,525	-0.13%
2020/11/16	8	31.27	4	32.04	32.70	4	4,780	0.08%
2020/11/09	0	0.00	3	29.90	29.80	-3	4,132	-0.07%
2020/11/06	0	0.00	4	28.90	28.60	-4	4,047	-0.10%
2020/11/05	2	28.10	1	28.55	28.55	1	4,141	0.02%
2020/11/04	2	28.50	5	28.56	28.45	-3	4,280	-0.07%
2020/11/02	1	27.60	0	0.00	27.60	1	5,021	0.02%
2020/10/30	3	28.20	0	0.00	27.85	3	5,032	0.06%
2020/10/29	1	28.20	2	28.05	28.35	-1	5,059	-0.02%
2020/10/28	2	29.15	0	0.00	28.75	2	5,114	0.04%
2020/10/21	2	29.75	0	0.00	29.70	2	5,507	0.04%
2020/10/19	1	29.30	1	29.95	29.30	0	5,838	0.00%
2020/10/15	1	29.45	0	0.00	29.50	1	5,881	0.02%
2020/10/14	2	29.60	3	29.47	29.60	-1	5,886	-0.02%
2020/10/13	10	29.30	5	29.35	29.65	5	5,900	0.08%
2020/10/08	2	29.08	3	29.10	28.80	-1	6,056	-0.02%
2020/10/07	0	0.00	1	28.45	28.45	-1	6,395	-0.02%
2020/10/05	0	0.00	2	28.58	28.35	-2	6,483	-0.03%
2020/09/29	1	28.50	0	0.00	27.75	1	6,601	0.02%
2020/09/28	0	0.00	5	27.62	28.25	-5	6,596	-0.08%
2020/09/25	3	27.08	0	0.00	26.55	3	6,610	0.05%
2020/09/24	2	27.50	0	0.00	27.35	2	6,600	0.03%
2020/09/22	1	28.20	1	28.20	28.35	0	6,670	0.00%
2020/09/21	3	28.78	0	0.00	28.90	3	6,667	0.04%
2020/09/17	0	0.00	1	29.25	29.25	-1	6,688	-0.01%
2020/09/15	2	29.58	1	29.55	29.45	1	6,722	0.01%
2020/09/14	1	29.00	1	29.20	29.25	0	6,721	0.00%
2020/09/11	1	28.85	0	0.00	28.90	1	6,735	0.01%
2020/09/10	2	29.60	0	0.00	29.55	2	6,689	0.03%
2020/09/09	3	29.78	0	0.00	30.00	3	6,652	0.05%
2020/09/08	0	0.00	15	31.43	31.20	-15	6,496	-0.23%
2020/09/07	0	0.00	34	30.50	30.10	-34	6,196	-0.55%
2020/09/04	3	29.83	0	0.00	29.90	3	6,130	0.05%
2020/09/03	0	0.00	1	30.35	30.15	-1	6,115	-0.02%
2020/09/01	31	29.55	0	0.00	29.40	31	6,155	0.50%
2020/08/31	4	30.49	5	30.20	30.10	-1	6,174	-0.02%
2020/08/28	10	30.50	7	30.23	30.45	3	6,106	0.05%
2020/08/27	5	29.85	3	30.20	29.45	2	5,870	0.03%
2020/08/26	3	29.50	2	28.90	29.20	1	5,770	0.02%
2020/08/20	1	27.50	1	28.00	27.25	0	5,662	0.00%
2020/08/19	2	28.85	0	0.00	28.80	2	5,570	0.04%
2020/08/18	1	29.70	1	29.55	29.55	0	5,518	0.00%
2020/08/17	1	30.35	0	0.00	29.85	1	5,599	0.02%
2020/08/13	1	29.15	0	0.00	29.10	1	5,586	0.02%
2020/08/12	2	29.20	0	0.00	29.25	2	5,681	0.04%
2020/08/11	3	30.78	0	0.00	29.55	3	5,693	0.05%
2020/08/07	0	0.00	1	30.70	31.40	-1	6,055	-0.02%
2020/08/06	0	0.00	8	31.61	31.40	-8	5,958	-0.13%
2020/08/04	1	28.75	0	0.00	28.75	1	5,615	0.02%
2020/08/03	0	0.00	5	29.10	29.15	-5	5,722	-0.09%
2020/07/30	0	0.00	1	29.00	29.00	-1	5,989	-0.02%
2020/07/28	5	28.70	0	0.00	28.15	5	6,354	0.08%
2020/07/27	0	0.00	10	29.10	29.00	-10	6,352	-0.16%
2020/07/24	1	29.00	0	0.00	28.55	1	6,337	0.02%
2020/07/23	3	29.92	11	30.00	29.80	-8	6,322	-0.13%
2020/07/22	13	28.26	0	0.00	29.50	13	6,146	0.21%
2020/07/21	4	27.75	0	0.00	27.90	4	6,177	0.06%
2020/07/20	1	27.10	0	0.00	27.20	1	6,174	0.02%
2020/07/17	1	27.75	1	28.05	27.40	0	6,180	0.00%
2020/07/15	6	29.15	0	0.00	28.60	6	6,194	0.10%
2020/07/14	3	29.18	2	29.38	29.70	1	6,214	0.02%
2020/07/07	0	0.00	3	28.13	28.25	-3	5,915	-0.05%
2020/07/06	0	0.00	3	28.62	28.70	-3	5,917	-0.05%
2020/07/01	0	0.00	5	28.00	27.75	-5	5,958	-0.08%
2020/06/30	0	0.00	7	27.45	27.40	-7	5,927	-0.12%
2020/06/24	6	27.28	0	0.00	27.20	6	5,964	0.10%
2020/06/23	0	0.00	1	27.65	27.05	-1	6,093	-0.02%
2020/06/22	1	27.30	1	27.60	27.30	0	6,213	0.00%
2020/06/19	1	27.30	0	0.00	27.20	1	6,304	0.02%
2020/06/16	0	0.00	12	26.35	26.80	-12	6,410	-0.19%
2020/06/15	5	26.13	0	0.00	25.90	5	6,540	0.08%
2020/06/10	0	0.00	4	27.20	27.10	-4	6,761	-0.06%
2020/06/09	13	27.95	5	28.10	27.55	8	6,915	0.12%
2020/06/08	18	27.38	1	27.50	27.30	17	6,978	0.24%
2020/06/05	0	0.00	2	27.05	27.15	-2	7,415	-0.03%
2020/06/04	4	26.85	0	0.00	26.55	4	7,695	0.05%
2020/06/03	2	26.63	0	0.00	26.60	2	7,718	0.03%
2020/06/01	0	0.00	2	26.50	26.45	-2	7,741	-0.03%
2020/05/29	2	25.60	2	25.90	26.00	0	7,753	0.00%
2020/05/28	2	26.15	1	25.95	25.80	1	7,786	0.01%
2020/05/27	1	26.10	0	0.00	26.10	1	7,923	0.01%
2020/05/26	1	26.50	0	0.00	26.30	1	7,954	0.01%
2020/05/22	1	27.10	0	0.00	26.55	1	7,981	0.01%
2020/05/21	1	26.60	0	0.00	26.60	1	7,919	0.01%
2020/05/20	0	0.00	3	26.33	26.50	-3	7,919	-0.04%
2020/05/19	2	25.70	0	0.00	25.60	2	7,963	0.03%
2020/05/15	1	28.10	0	0.00	26.90	1	7,829	0.01%
2020/05/14	1	28.95	0	0.00	28.95	1	7,662	0.01%
2020/05/11	0	0.00	1	32.25	31.80	-1	7,263	-0.01%
2020/05/08	0	0.00	2	32.50	32.60	-2	7,171	-0.03%
2020/05/07	2	32.65	5	32.04	32.40	-3	7,064	-0.04%
2020/05/06	0	0.00	3	31.70	31.50	-3	6,920	-0.04%
2020/05/05	1	31.80	4	31.70	31.25	-3	6,857	-0.04%
2020/05/04	3	31.08	4	29.88	31.70	-1	6,763	-0.01%
2020/04/30	0	0.00	10	29.65	29.80	-10	6,618	-0.15%
2020/04/29	6	29.62	1	29.35	29.50	5	6,643	0.08%
2020/04/28	11	29.09	0	0.00	29.00	11	6,557	0.17%
2020/04/24	2	28.00	2	28.35	28.70	0	6,624	0.00%
2020/04/23	0	0.00	2	28.30	27.90	-2	6,657	-0.03%
2020/04/21	2	27.70	0	0.00	27.40	2	6,809	0.03%
2020/04/20	2	28.00	4	28.30	28.50	-2	6,789	-0.03%
2020/04/17	4	28.63	4	28.69	27.90	0	6,803	0.00%
2020/04/16	2	26.75	4	27.40	27.50	-2	6,668	-0.03%
2020/04/15	2	27.20	0	0.00	27.05	2	6,660	0.03%
2020/04/13	0	0.00	1	26.85	26.40	-1	6,642	-0.02%
2020/04/10	2	26.83	0	0.00	26.75	2	6,658	0.03%
2020/04/09	0	0.00	1	26.75	26.55	-1	6,644	-0.02%
2020/04/08	2	26.30	3	26.55	26.50	-1	6,621	-0.02%
2020/04/07	1	26.10	0	0.00	25.95	1	6,563	0.02%
2020/04/06	1	24.90	0	0.00	25.20	1	6,507	0.02%
2020/04/01	0	0.00	1	24.95	25.00	-1	6,547	-0.02%
2020/03/31	1	24.80	0	0.00	24.80	1	6,578	0.02%
2020/03/30	1	24.50	2	24.73	24.70	-1	6,570	-0.02%
2020/03/27	1	24.20	3	25.17	24.20	-2	6,604	-0.03%
2020/03/26	1	24.40	14	24.18	24.70	-13	6,562	-0.20%
2020/03/25	6	23.70	1	23.35	24.10	5	6,490	0.08%
2020/03/24	1	21.70	14	21.72	22.00	-13	6,531	-0.20%
2020/03/20	3	21.45	4	21.59	22.05	-1	7,160	-0.01%
2020/03/19	2	20.80	1	20.70	20.45	1	7,299	0.01%
2020/03/18	1	23.40	3	23.53	22.70	-2	7,771	-0.03%
2020/03/17	1	24.60	1	23.50	23.60	0	8,393	0.00%
2020/03/16	3	25.12	2	25.08	24.15	1	8,662	0.01%
2020/03/13	9	24.25	0	0.00	25.00	9	8,620	0.10%
2020/03/12	3	27.72	0	0.00	26.90	3	8,477	0.04%
2020/03/11	10	30.41	4	29.24	28.85	6	8,351	0.07%
2020/03/10	0	0.00	4	29.35	30.35	-4	7,885	-0.05%
2020/03/09	5	27.92	0	0.00	27.60	5	7,583	0.07%
2020/03/05	1	29.70	1	29.50	29.55	0	7,673	0.00%
2020/03/04	0	0.00	4	29.30	29.05	-4	7,676	-0.05%
2020/03/03	2	28.80	2	29.10	28.75	0	7,675	0.00%
2020/03/02	1	27.35	0	0.00	27.70	1	7,659	0.01%
2020/02/27	4	28.90	0	0.00	28.80	4	7,517	0.05%
2020/02/20	1	31.70	1	32.10	31.70	0	7,391	0.00%
2020/02/19	0	0.00	3	31.20	31.10	-3	7,340	-0.04%
2020/02/18	3	30.90	1	31.20	30.90	2	7,333	0.03%
2020/02/17	10	31.52	1	31.40	31.30	9	7,303	0.12%
2020/02/14	2	30.75	2	31.25	31.20	0	7,204	0.00%
2020/02/13	7	31.24	0	0.00	30.70	7	7,170	0.10%
2020/02/12	3	31.30	5	31.42	31.25	-2	7,151	-0.03%
2020/02/11	4	30.63	8	30.64	30.55	-4	7,125	-0.06%
2020/02/10	2	29.90	0	0.00	29.85	2	7,162	0.03%
2020/02/06	5	30.48	0	0.00	31.05	5	7,142	0.07%
2020/02/04	1	29.65	3	29.12	29.95	-2	7,032	-0.03%
2020/02/03	2	28.10	1	28.50	28.20	1	7,013	0.01%
2020/01/31	3	30.90	1	31.20	30.90	2	6,876	0.03%
2020/01/30	11	31.50	0	0.00	31.50	11	6,837	0.16%
2020/01/20	13	34.93	19	34.94	35.00	-6	6,771	-0.09%
2020/01/17	1	34.10	1	34.35	34.45	0	6,623	0.00%
2020/01/16	5	34.46	7	33.79	34.05	-2	6,530	-0.03%
2020/01/15	4	32.83	0	0.00	32.80	4	6,565	0.06%
2020/01/14	1	33.15	7	33.60	33.40	-6	6,605	-0.09%
2020/01/13	0	0.00	11	32.57	33.05	-11	6,571	-0.17%
2020/01/09	2	32.03	0	0.00	32.25	2	6,546	0.03%
2020/01/07	1	32.60	0	0.00	31.75	1	6,547	0.02%
2020/01/06	7	32.76	0	0.00	32.90	7	6,549	0.11%
2020/01/03	14	33.79	6	33.90	33.50	8	6,552	0.12%
2020/01/02	0	0.00	5	34.83	34.90	-5	6,556	-0.08%
2019/12/31	6	34.40	1	34.45	34.45	5	6,782	0.07%
2019/12/30	5	34.59	2	35.15	34.70	3	7,264	0.04%
2019/12/27	11	34.99	13	35.00	34.90	-2	7,435	-0.03%
2019/12/26	5	34.75	1	35.15	34.35	4	7,412	0.05%
2019/12/25	4	34.65	4	34.55	34.65	0	7,431	0.00%
2019/12/24	3	34.60	8	35.16	34.60	-5	7,637	-0.07%
2019/12/23	11	34.59	8	34.56	34.60	3	7,641	0.04%
2019/12/20	6	35.37	3	35.93	35.40	3	7,599	0.04%
2019/12/19	9	35.74	32	35.75	35.85	-23	7,582	-0.30%
2019/12/18	138	37.23	136	37.29	36.50	2	7,469	0.03%	大買/大賣/
2019/12/17	6	36.28	9	36.06	36.55	-3	6,928	-0.04%
2019/12/16	7	35.86	12	36.13	36.55	-5	6,979	-0.07%
2019/12/13	16	36.03	10	35.63	35.45	6	6,843	0.09%
2019/12/12	19	35.13	27	35.50	36.55	-8	6,356	-0.13%
2019/12/11	0	0.00	2	33.25	33.25	-2	5,865	-0.03%
2019/12/10	1	32.35	1	31.95	31.85	0	6,126	0.00%
2019/12/02	0	0.00	1	32.40	32.40	-1	6,477	-0.02%
2019/11/28	0	0.00	1	32.00	31.95	-1	6,707	-0.01%
2019/11/27	0	0.00	13	31.62	31.50	-13	6,959	-0.19%
2019/11/22	6	30.80	0	0.00	30.70	6	7,709	0.08%
2019/11/21	0	0.00	1	30.55	31.05	-1	7,757	-0.01%
2019/11/20	2	30.80	0	0.00	30.80	2	7,848	0.03%
2019/11/19	2	31.00	0	0.00	31.20	2	7,877	0.03%
2019/11/18	0	0.00	15	31.14	31.40	-15	7,908	-0.19%
2019/11/14	4	29.90	0	0.00	29.85	4	7,988	0.05%
2019/11/11	0	0.00	2	30.35	30.05	-2	8,124	-0.02%
2019/11/08	28	29.94	0	0.00	29.75	28	8,166	0.34%
2019/11/06	1	31.70	1	31.45	31.50	0	8,210	0.00%
2019/11/01	7	31.35	7	31.36	31.35	0	8,112	0.00%
2019/10/31	10	31.69	8	31.90	31.90	2	8,095	0.02%
2019/10/29	1	31.70	0	0.00	31.45	1	8,093	0.01%
2019/10/28	0	0.00	6	31.38	31.30	-6	8,060	-0.07%
2019/10/24	3	32.18	2	32.00	32.05	1	8,025	0.01%
2019/10/23	6	33.53	2	33.05	32.90	4	8,006	0.05%
2019/10/22	3	32.58	0	0.00	32.70	3	7,784	0.04%
2019/10/21	1	31.70	0	0.00	32.00	1	7,753	0.01%
2019/10/18	1	31.75	0	0.00	32.05	1	7,730	0.01%
2019/10/15	0	0.00	21	32.08	31.85	-21	7,579	-0.28%
2019/10/14	10	32.65	10	32.65	32.65	0	7,561	0.00%
2019/10/09	6	32.28	0	0.00	32.55	6	7,503	0.08%
2019/10/08	8	32.80	3	33.47	32.95	5	7,442	0.07%
2019/10/07	0	0.00	2	33.53	33.70	-2	7,316	-0.03%
2019/10/04	12	33.09	6	33.45	32.60	6	7,042	0.09%
2019/10/03	4	31.45	3	31.97	32.20	1	6,547	0.02%
2019/10/01	1	29.70	1	29.80	30.75	0	6,298	0.00%
2019/09/27	1	29.85	1	30.50	29.25	0	6,219	0.00%
2019/09/26	1	31.35	1	32.00	31.15	0	5,974	0.00%
2019/09/25	2	31.73	1	31.55	31.55	1	5,874	0.02%
2019/09/24	0	0.00	2	31.85	31.35	-2	5,819	-0.03%
2019/09/23	0	0.00	3	31.30	31.45	-3	5,755	-0.05%
2019/09/20	0	0.00	4	31.05	31.00	-4	5,699	-0.07%
2019/09/19	8	30.90	0	0.00	30.80	8	5,637	0.14%
2019/09/18	2	31.90	5	32.23	31.80	-3	5,465	-0.05%
2019/09/17	14	32.00	9	32.01	32.20	5	5,354	0.09%
2019/09/16	1	30.55	12	31.83	31.50	-11	5,215	-0.21%
2019/09/12	26	32.90	5	34.05	31.90	21	4,978	0.42%
2019/09/05	0	0.00	17	31.20	31.50	-17	4,030	-0.42%
2019/09/02	1	30.85	6	30.79	31.00	-5	3,588	-0.14%
2019/08/30	2	30.20	3	31.00	29.55	-1	3,321	-0.03%
2019/08/29	4	29.58	3	29.65	29.80	1	3,012	0.03%
2019/08/28	31	29.60	33	29.97	29.50	-2	2,818	-0.07%
2019/08/27	0	0.00	4	27.30	28.50	-4	2,398	-0.17%
2019/08/22	0	0.00	17	27.11	27.20	-17	1,993	-0.85%
2019/08/20	0	0.00	12	26.64	26.85	-12	1,867	-0.64%
2019/08/19	0	0.00	2	26.50	26.50	-2	1,780	-0.11%
2019/08/16	12	25.95	1	26.50	26.70	11	1,715	0.64%
2019/08/14	0	0.00	3	26.53	26.15	-3	1,629	-0.18%
2019/08/13	1	25.80	0	0.00	25.85	1	1,547	0.06%
2019/08/12	1	25.80	14	25.79	26.05	-13	1,474	-0.88%
2019/08/08	0	0.00	2	23.50	23.70	-2	1,301	-0.15%
2019/08/07	0	0.00	1	23.00	22.80	-1	1,305	-0.08%
2019/08/06	3	22.22	7	22.05	22.65	-4	1,338	-0.30%
2019/08/05	1	23.10	0	0.00	22.65	1	1,377	0.07%
2019/08/02	2	23.60	0	0.00	23.35	2	1,388	0.14%
2019/08/01	2	23.90	0	0.00	24.00	2	1,399	0.14%
2019/07/30	0	0.00	7	25.74	25.30	-7	1,276	-0.55%
2019/07/19	1	24.70	1	25.05	24.80	0	1,737	0.00%
2019/07/16	5	25.10	2	25.05	25.20	3	1,853	0.16%
2019/07/15	0	0.00	3	24.73	24.80	-3	1,896	-0.16%
2019/07/12	2	24.20	2	24.20	24.10	0	1,970	0.00%
2019/07/09	2	23.80	2	23.65	23.65	0	2,143	0.00%
2019/07/08	6	24.64	1	24.90	24.40	5	2,152	0.23%
2019/07/04	1	23.85	1	24.30	24.20	0	2,200	0.00%
2019/07/01	3	24.05	3	24.00	24.00	0	2,433	0.00%
2019/06/25	0	0.00	1	23.30	23.10	-1	3,239	-0.03%
2019/06/21	1	23.55	0	0.00	23.20	1	3,481	0.03%
2019/06/20	0	0.00	15	23.40	23.50	-15	3,559	-0.42%
2019/06/19	0	0.00	3	22.90	23.20	-3	3,632	-0.08%
2019/06/18	18	23.27	1	23.80	22.55	17	3,690	0.46%
2019/06/14	1	22.70	2	22.90	22.60	-1	3,890	-0.03%
2019/06/12	2	22.50	0	0.00	22.65	2	3,981	0.05%
2019/06/11	2	23.10	5	22.82	22.55	-3	4,030	-0.07%
2019/06/10	1	22.15	0	0.00	22.15	1	4,165	0.02%
2019/06/06	2	22.15	0	0.00	22.10	2	4,275	0.05%
2019/05/31	0	0.00	7	22.65	22.70	-7	5,425	-0.13%
2019/05/27	2	21.80	0	0.00	22.00	2	5,804	0.03%
2019/05/24	1	22.95	1	22.60	22.50	0	6,110	0.00%
2019/05/23	5	22.30	0	0.00	22.45	5	6,132	0.08%
2019/05/22	0	0.00	1	23.80	23.15	-1	6,197	-0.02%
2019/05/21	1	23.20	0	0.00	23.50	1	6,338	0.02%
2019/05/14	15	23.80	15	22.75	23.50	0	7,342	0.00%
2019/05/13	1	23.00	0	0.00	23.10	1	7,348	0.01%
2019/05/02	0	0.00	1	27.20	27.20	-1	7,384	-0.01%
2019/04/29	7	26.84	0	0.00	26.35	7	7,620	0.09%
2019/04/26	10	28.05	3	28.23	27.40	7	7,715	0.09%
2019/04/25	4	27.85	3	27.83	28.80	1	7,619	0.01%
2019/04/22	23	27.57	11	27.30	27.25	12	7,297	0.16%
2019/04/19	37	27.44	25	27.29	27.35	12	7,218	0.17%
2019/04/17	3	27.25	3	27.23	27.25	0	7,069	0.00%
2019/04/16	0	0.00	3	26.30	26.75	-3	6,965	-0.04%
2019/04/15	3	25.75	3	26.20	26.20	0	6,944	0.00%
2019/04/11	5	26.11	0	0.00	26.25	5	6,939	0.07%
2019/04/08	0	0.00	10	27.53	27.50	-10	6,773	-0.15%
2019/04/03	9	27.80	1	27.80	27.65	8	6,746	0.12%
2019/04/02	9	27.24	1	27.20	27.60	8	6,640	0.12%
2019/04/01	0	0.00	1	27.65	27.10	-1	6,574	-0.02%
2019/03/29	5	26.95	5	27.15	27.00	0	6,462	0.00%
2019/03/28	5	26.90	17	27.22	26.65	-12	6,386	-0.19%
2019/03/27	2	26.30	2	26.68	26.65	0	5,921	0.00%
2019/03/26	2	25.55	35	25.35	25.70	-33	5,734	-0.58%
2019/03/25	45	24.97	1	25.10	24.90	44	5,699	0.77%
2019/03/22	0	0.00	2	26.50	25.95	-2	5,631	-0.04%
2019/03/21	3	25.80	1	26.20	25.75	2	5,560	0.04%
2019/03/20	1	26.10	1	26.00	26.15	0	5,503	0.00%
2019/03/19	12	26.78	16	26.19	25.85	-4	5,469	-0.07%
2019/03/18	0	0.00	3	26.15	25.85	-3	5,318	-0.06%
2019/03/15	2	25.70	1	25.80	25.80	1	5,278	0.02%
2019/03/14	5	26.05	5	25.90	25.90	0	5,241	0.00%
2019/03/13	12	26.79	6	26.33	26.20	6	5,226	0.11%
2019/03/12	10	26.28	11	26.21	26.20	-1	5,101	-0.02%
2019/03/11	6	26.02	10	26.47	26.35	-4	5,027	-0.08%
2019/03/08	20	25.96	17	25.87	25.70	3	4,928	0.06%
2019/03/07	51	26.65	67	26.00	25.70	-16	4,738	-0.34%
2019/03/06	9	25.72	17	26.19	27.05	-8	4,473	-0.18%
2019/03/04	10	24.38	10	25.00	24.90	0	4,070	0.00%
2019/02/27	0	0.00	1	25.30	24.60	-1	4,011	-0.02%
2019/02/26	0	0.00	2	24.73	24.40	-2	3,944	-0.05%
2019/02/25	11	24.55	14	25.38	25.50	-3	3,855	-0.08%
2019/02/22	0	0.00	2	23.50	23.55	-2	3,551	-0.06%
2019/02/21	3	23.70	0	0.00	23.70	3	3,537	0.08%
2019/02/20	15	23.88	15	23.35	23.35	0	3,482	0.00%
2019/02/19	10	24.15	10	24.15	24.05	0	3,396	0.00%
2019/02/18	8	24.05	8	24.21	24.30	0	3,478	0.00%
2019/02/15	10	23.13	12	23.58	24.35	-2	3,345	-0.06%
2019/02/14	0	0.00	7	23.94	24.05	-7	3,011	-0.23%
2019/02/13	0	0.00	10	21.26	21.90	-10	2,833	-0.35%
2019/02/12	1	19.85	0	0.00	19.95	1	2,549	0.04%
2019/02/11	0	0.00	1	19.10	19.00	-1	2,530	-0.04%
2019/01/29	1	19.90	0	0.00	19.35	1	2,512	0.04%
2019/01/28	0	0.00	1	20.45	20.15	-1	2,483	-0.04%
2019/01/23	2	20.63	1	20.90	20.40	1	2,562	0.04%
2019/01/21	5	21.10	9	21.38	21.10	-4	2,467	-0.16%
2019/01/18	1	20.00	0	0.00	20.40	1	2,274	0.04%
2019/01/17	8	19.96	14	20.10	20.75	-6	2,154	-0.28%
2019/01/16	1	18.85	0	0.00	18.90	1	2,068	0.05%
2019/01/10	4	18.80	0	0.00	18.75	4	2,169	0.18%
2019/01/04	0	0.00	1	17.15	18.15	-1	2,328	-0.04%
2019/01/03	1	17.70	0	0.00	17.70	1	2,348	0.04%
2019/01/02	1	18.15	1	18.50	18.00	0	2,392	0.00%
2018/12/28	1	18.40	0	0.00	18.35	1	2,441	0.04%
2018/12/25	1	18.70	1	18.65	18.55	0	2,617	0.00%
2018/12/22	1	19.00	0	0.00	19.00	1	2,704	0.04%
2018/12/21	0	0.00	1	18.80	18.80	-1	2,721	-0.04%
2018/12/20	9	18.38	0	0.00	18.35	9	2,719	0.33%
2018/12/19	1	19.20	0	0.00	19.30	1	2,686	0.04%
2018/12/18	0	0.00	1	19.45	19.25	-1	2,721	-0.04%
2018/12/17	1	19.65	1	19.90	19.65	0	2,776	0.00%
2018/12/13	1	20.30	0	0.00	20.10	1	2,918	0.03%
2018/12/12	0	0.00	2	19.90	20.10	-2	2,992	-0.07%
2018/12/10	2	19.55	0	0.00	19.40	2	3,050	0.07%
2018/12/07	0	0.00	3	20.20	20.00	-3	3,074	-0.10%
2018/12/06	6	19.94	0	0.00	19.60	6	3,119	0.19%
2018/12/05	2	20.90	0	0.00	20.80	2	3,163	0.06%
2018/12/04	4	21.75	4	22.28	21.65	0	3,257	0.00%
2018/12/03	1	21.90	8	22.18	22.00	-7	3,337	-0.21%
2018/11/30	2	20.45	1	20.30	21.05	1	3,381	0.03%
2018/11/28	1	19.40	2	19.25	19.60	-1	3,345	-0.03%
2018/11/26	4	18.55	0	0.00	18.45	4	3,370	0.12%
2018/11/23	10	18.69	1	18.80	18.25	9	3,402	0.26%
2018/11/22	10	19.43	0	0.00	19.35	10	3,399	0.29%
2018/11/19	0	0.00	2	20.10	20.10	-2	3,601	-0.06%
2018/11/16	8	20.01	5	20.10	19.80	3	3,801	0.08%
2018/11/15	6	19.70	0	0.00	19.75	6	3,829	0.16%
2018/11/14	0	0.00	1	21.60	21.85	-1	3,746	-0.03%
2018/11/12	2	21.88	1	22.30	21.65	1	4,022	0.02%
2018/11/09	2	21.95	0	0.00	21.85	2	4,104	0.05%
2018/11/07	1	22.10	1	22.30	22.15	0	4,243	0.00%
2018/11/02	0	0.00	5	22.28	22.00	-5	4,796	-0.10%
2018/11/01	1	21.50	0	0.00	21.40	1	4,838	0.02%
2018/10/25	9	19.80	2	20.10	19.45	7	5,851	0.12%
2018/10/24	1	21.00	2	21.40	21.40	-1	6,087	-0.02%
2018/10/23	2	21.15	0	0.00	21.00	2	6,388	0.03%
2018/10/19	5	21.65	0	0.00	22.10	5	6,846	0.07%
2018/10/18	0	0.00	1	22.35	22.50	-1	6,943	-0.01%
2018/10/17	5	22.65	5	22.00	22.00	0	7,000	0.00%
2018/10/12	1	21.10	1	21.20	21.15	0	7,200	0.00%
2018/10/11	9	20.90	0	0.00	20.90	9	7,296	0.12%
2018/10/08	0	0.00	6	24.10	24.35	-6	7,428	-0.08%
2018/10/05	7	24.14	2	24.08	23.95	5	7,481	0.07%
2018/10/04	8	25.36	0	0.00	25.10	8	7,493	0.11%
2018/10/03	6	26.09	0	0.00	26.05	6	7,640	0.08%
2018/10/02	8	26.96	8	26.85	26.85	0	8,058	0.00%
2018/10/01	0	0.00	1	26.80	27.55	-1	8,364	-0.01%
2018/09/28	3	26.45	1	27.00	26.25	2	8,876	0.02%
2018/09/26	1	27.10	1	27.60	27.25	0	9,472	0.00%
2018/09/21	2	26.60	4	26.95	27.40	-2	9,650	-0.02%
2018/09/20	1	26.55	0	0.00	25.85	1	9,843	0.01%
2018/09/19	6	26.27	0	0.00	26.10	6	9,896	0.06%
2018/09/18	6	27.18	0	0.00	27.05	6	10,056	0.06%
2018/09/17	6	28.30	5	28.30	28.30	1	10,357	0.01%
2018/09/14	0	0.00	2	28.75	29.15	-2	10,728	-0.02%
2018/09/13	0	0.00	1	28.30	28.05	-1	11,463	-0.01%
2018/09/12	2	27.70	0	0.00	28.00	2	12,389	0.02%
2018/09/11	5	28.00	6	28.49	28.30	-1	12,675	-0.01%
2018/09/10	17	28.23	6	28.31	27.60	11	13,046	0.08%
2018/09/07	1	29.40	0	0.00	29.20	1	13,757	0.01%
2018/09/06	9	29.28	10	29.97	30.75	-1	13,752	-0.01%
2018/09/05	10	30.05	10	30.18	30.10	0	13,973	0.00%
2018/09/04	1	30.80	0	0.00	30.70	1	14,600	0.01%
2018/08/31	1	31.90	0	0.00	31.95	1	16,229	0.01%
2018/08/28	0	0.00	1	31.85	31.50	-1	17,053	-0.01%
2018/08/27	2	31.60	8	30.81	31.75	-6	17,207	-0.03%
2018/08/24	7	30.30	7	30.56	30.25	0	17,313	0.00%
2018/08/23	26	30.00	13	30.08	30.10	13	17,569	0.07%
2018/08/22	7	31.03	9	31.08	31.00	-2	17,961	-0.01%
2018/08/21	17	31.74	19	31.40	31.80	-2	18,308	-0.01%
2018/08/20	14	31.31	10	31.66	30.65	4	18,516	0.02%
2018/08/17	20	32.76	10	32.00	32.00	10	18,555	0.05%
2018/08/16	3	31.67	106	32.65	33.85	-103	18,607	-0.55%	大賣/鉅額交易
2018/08/15	8	32.99	5	33.48	33.00	3	18,929	0.02%
2018/08/14	5	33.45	3	33.28	33.45	2	19,038	0.01%
2018/08/13	10	32.45	8	32.38	32.75	2	19,633	0.01%
2018/08/10	61	34.90	13	34.74	34.20	48	19,823	0.24%
2018/08/09	8	35.09	16	35.59	34.75	-8	19,800	-0.04%
2018/08/08	15	34.76	62	34.73	34.65	-47	19,775	-0.24%
2018/08/07	2	34.70	12	35.58	34.60	-10	19,894	-0.05%
2018/08/06	11	34.64	13	34.66	35.80	-2	20,165	-0.01%
2018/08/03	67	34.72	24	34.31	33.90	43	20,322	0.21%
2018/08/02	68	33.62	14	33.77	33.85	54	20,373	0.27%
2018/08/01	71	35.00	76	34.24	33.80	-5	20,219	-0.02%
2018/07/31	9	33.39	62	33.58	34.40	-53	19,846	-0.27%
2018/07/30	66	33.10	12	33.00	33.40	54	19,562	0.28%
2018/07/27	12	32.63	26	32.03	32.65	-14	19,234	-0.07%
2018/07/26	5	30.24	0	0.00	30.30	5	18,826	0.03%
2018/07/25	14	30.39	8	30.28	29.80	6	18,738	0.03%
2018/07/24	6	29.18	11	29.12	30.00	-5	18,598	-0.03%
2018/07/23	9	28.56	1	28.65	28.80	8	18,515	0.04%
2018/07/20	2	29.30	6	29.61	28.35	-4	18,440	-0.02%
2018/07/19	6	29.42	4	28.56	29.50	2	18,334	0.01%
2018/07/18	4	29.78	35	29.78	28.90	-31	18,219	-0.17%
2018/07/17	6	30.83	0	0.00	30.45	6	18,065	0.03%
2018/07/16	37	31.22	7	31.26	31.45	30	17,978	0.17%
2018/07/13	0	0.00	3	30.78	30.40	-3	17,879	-0.02%
2018/07/12	3	29.97	1	30.60	30.10	2	17,783	0.01%
2018/07/11	2	30.73	1	31.20	30.00	1	17,682	0.01%
2018/07/10	2	29.93	1	30.10	30.25	1	17,478	0.01%
2018/07/09	12	31.68	3	32.23	31.40	9	17,027	0.05%
2018/07/06	7	33.73	14	33.80	33.60	-7	16,681	-0.04%
2018/07/05	32	34.42	28	34.27	33.40	4	16,143	0.02%
2018/07/04	1	32.15	37	32.37	33.10	-36	15,637	-0.23%
2018/07/03	4	32.58	4	33.25	32.00	0	15,509	0.00%
2018/07/02	41	32.80	9	32.53	32.50	32	15,395	0.21%
2018/06/29	17	33.44	35	33.42	33.05	-18	15,283	-0.12%
2018/06/28	40	32.78	21	32.60	32.60	19	15,037	0.13%
2018/06/27	11	33.49	12	33.49	32.60	-1	14,940	-0.01%
2018/06/26	12	31.73	20	32.39	32.65	-8	14,724	-0.05%
2018/06/25	35	34.53	40	34.20	31.80	-5	14,349	-0.03%
2018/06/22	41	36.50	12	36.85	35.10	29	13,970	0.21%
2018/06/21	23	35.37	41	35.49	36.65	-18	13,198	-0.14%
2018/06/20	18	34.22	4	34.40	33.35	14	12,257	0.11%
2018/06/19	35	33.86	58	34.02	34.45	-23	11,924	-0.19%
2018/06/15	16	33.85	37	34.15	33.80	-21	11,479	-0.18%
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	11	30.69	44	29.59	29.05	-33	10,553	-0.31%
2018/06/12	78	31.85	53	31.64	29.80	25	10,228	0.24%
2018/06/11	27	29.68	26	30.34	31.35	1	9,569	0.01%
2018/06/08	19	28.92	29	29.48	28.50	-10	8,927	-0.11%
2018/06/07	14	27.43	39	26.35	28.05	-25	7,940	-0.31%
2018/06/06	2	25.70	0	0.00	25.50	2	7,438	0.03%
2018/06/05	39	25.98	32	26.08	25.55	7	7,312	0.10%
2018/06/04	21	25.17	2	25.10	25.20	19	7,085	0.27%
2018/06/01	16	25.97	46	25.80	25.75	-30	6,899	-0.43%
2018/05/31	15	27.12	7	27.64	26.60	8	6,816	0.12%
2018/05/30	30	28.56	12	28.58	28.00	18	6,585	0.27%
2018/05/29	6	27.35	3	27.00	28.25	3	5,976	0.05%
2018/05/28	5	25.70	5	25.62	25.70	0	5,541	0.00%
2018/05/25	3	25.82	4	26.24	25.25	-1	5,260	-0.02%
2018/05/24	4	25.33	13	25.27	25.35	-9	5,062	-0.18%
2018/05/23	51	25.62	48	25.69	25.15	3	4,873	0.06%
2018/05/22	7	24.56	3	24.63	24.50	4	4,464	0.09%
2018/05/21	4	25.39	14	25.52	25.30	-10	4,290	-0.23%
2018/05/18	0	0.00	1	22.90	24.05	-1	3,638	-0.03%
2018/05/17	0	0.00	62	22.88	21.90	-62	3,352	-1.85%
2018/05/16	64	23.62	15	23.60	23.10	49	3,219	1.52%
2018/05/15	20	23.05	121	23.34	22.80	-101	2,984	-3.38%	大賣/鉅額交易
2018/05/14	130	23.07	61	22.87	23.50	69	2,850	2.42%	大買/
2018/05/11	3	21.00	43	21.42	21.75	-40	2,402	-1.66%
2018/05/10	23	19.70	34.1	19.68	19.80	-11.1	1,999	-0.56%
2018/05/03	0	0.00	1	17.05	17.40	-1	1,821	-0.05%
2018/04/30	0	0.00	0.4	16.90	17.00	-0.4	1,915	-0.02%
2018/04/27	0.4	16.65	0	0.00	16.70	0.4	1,961	0.02%
2018/04/19	0	0.00	1	18.00	17.90	-1	2,824	-0.04%
2018/04/17	10	17.07	0	0.00	17.05	10	2,858	0.35%
2018/04/13	5	17.60	0	0.00	17.50	5	3,367	0.15%
2018/04/11	10	17.90	9	17.97	17.80	1	3,481	0.03%
2018/04/03	0	0.00	10	17.20	17.30	-10	3,476	-0.29%
2018/03/31	7	17.51	0	0.00	17.60	7	3,472	0.20%
2018/03/30	10	18.08	6	17.60	17.70	4	3,542	0.11%
2018/03/29	0	0.00	15	18.07	18.10	-15	3,540	-0.42%
2018/03/27	21	18.78	1	19.20	18.95	20	3,559	0.56%
2018/03/26	21	18.00	0	0.00	18.15	21	3,557	0.59%
2018/03/23	0	0.00	1	18.55	18.20	-1	3,551	-0.03%
2018/03/22	2	18.85	0	0.00	18.80	2	3,581	0.06%
2018/03/21	1	18.95	0	0.00	18.95	1	3,629	0.03%
2018/03/20	0	0.00	0	18.85	18.95	0	3,624	0.00%
2018/03/15	0	0.00	1	19.50	19.40	-1	3,589	-0.03%
2018/03/14	7	19.73	12	19.99	19.60	-5	3,582	-0.14%
2018/03/13	4	19.20	0	0.00	19.30	4	3,572	0.11%
2018/03/12	0	0.00	10	19.20	19.00	-10	3,549	-0.28%
2018/03/09	12	19.08	0	0.00	18.95	12	3,546	0.34%
2018/03/08	0	0.00	10	19.65	19.30	-10	3,549	-0.28%
2018/03/07	5	19.00	0	0.00	18.65	5	3,520	0.14%
2018/03/06	11	19.50	23	19.77	19.60	-12	3,511	-0.34%
2018/03/05	10	18.30	3	19.43	19.60	7	3,454	0.20%
2018/02/27	7	17.85	8	17.96	17.85	-1	3,378	-0.03%
2018/02/26	8	17.85	0	0.00	17.85	8	3,373	0.24%
2018/02/09	5	16.71	27	16.60	17.20	-22	3,323	-0.66%
2018/02/08	5	16.60	0	0.00	16.50	5	3,265	0.15%
2018/02/07	5	17.15	18	17.29	16.90	-13	3,256	-0.40%
2018/02/06	22	16.72	2	16.85	16.80	20	3,261	0.61%
2018/02/05	2	18.30	0	0.00	18.35	2	3,204	0.06%
2018/02/02	9	18.84	0	0.00	18.80	9	3,270	0.28%
2018/01/30	1	19.00	0	0.00	19.30	1	3,279	0.03%
2018/01/29	2	19.50	0	0.00	19.50	2	3,281	0.06%
2018/01/25	39	20.23	13	20.85	19.65	26	3,269	0.80%
2018/01/24	10	20.50	5	20.70	20.70	5	3,200	0.16%
2018/01/23	25	20.59	0	0.00	20.50	25	3,194	0.78%
2018/01/22	2	20.85	2	21.45	21.10	0	3,165	0.00%
2018/01/19	39	21.03	17	21.06	20.85	22	3,165	0.70%
2018/01/18	1	21.85	32	22.50	21.30	-31	3,074	-1.01%
2018/01/17	2	21.65	7	21.86	22.20	-5	2,943	-0.17%
2018/01/16	35	22.10	34	22.28	22.10	1	2,876	0.03%
2018/01/15	8	21.83	9	21.64	22.20	-1	2,692	-0.04%
2018/01/12	0	0.00	24	20.49	20.20	-24	2,478	-0.97%
2018/01/11	0	0.00	7	20.45	19.95	-7	2,452	-0.29%
2018/01/10	12	20.11	0	0.00	19.90	12	2,405	0.50%
2018/01/09	22	19.75	77.7	20.09	20.85	-55.7	2,221	-2.51%
2018/01/08	11	18.94	14	19.16	19.15	-3	1,980	-0.15%
2018/01/05	5	18.65	30	18.68	18.95	-25	1,943	-1.29%
2018/01/04	22	18.28	0	0.00	18.15	22	1,896	1.16%