光罩 (2338)-富邦-花蓮券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	65.80	0	0.00	65.50	1	1,231	0.08%
2024/04/15	0	0.00	1	69.60	69.30	-1	1,193	-0.08%
2024/04/12	1	72.50	1	70.90	70.80	0	1,211	0.00%
2024/04/10	11	72.14	0	0.00	71.60	11	1,184	0.93%
2024/04/09	2	70.90	5	70.96	71.20	-3	1,144	-0.26%
2024/04/03	0	0.00	2	69.10	69.30	-2	1,074	-0.19%
2024/04/01	0	0.00	1	68.80	68.80	-1	1,093	-0.09%
2024/03/28	0	0.00	0.1	68.10	68.00	-0.1	1,091	-0.01%
2024/03/26	0	68.50	2	66.80	67.00	-2	1,105	-0.18%
2024/03/25	0	69.20	0	0.00	68.00	0	1,107	0.00%
2024/03/21	2	67.70	0	0.00	68.30	2	1,128	0.18%
2024/03/18	0	0.00	3	67.60	67.80	-3	1,157	-0.26%
2024/03/15	0	0.00	2	67.40	67.40	-2	1,167	-0.17%
2024/03/14	4	68.50	0	0.00	67.90	4	1,161	0.34%
2024/03/13	0	0.00	1	70.00	68.50	-1	1,158	-0.09%
2024/03/12	0	0.00	1.5	68.13	70.00	-1.5	1,165	-0.13%
2024/03/07	10	69.00	10	70.56	68.80	0	1,235	0.00%
2024/03/06	0.1	70.50	0	0.00	70.30	0.1	1,337	0.01%
2024/03/05	2	69.70	0	0.00	69.10	2	1,615	0.12%
2024/03/04	2	70.00	3	69.90	69.90	-1	1,656	-0.06%
2024/03/01	2	69.45	0	0.00	69.30	2	1,643	0.12%
2024/02/27	2	69.90	0	0.00	69.80	2	1,652	0.12%
2024/02/26	0	0.00	2	73.00	72.10	-2	1,654	-0.12%
2024/02/21	0.1	71.00	0	0.00	71.00	0.1	1,592	0.01%
2024/02/16	0	0.00	1	69.70	70.70	-1	1,584	-0.06%
2024/02/15	1	69.40	0	0.00	69.70	1	1,579	0.06%
2024/02/02	0	0.00	10	67.70	67.30	-10	1,597	-0.63%
2024/02/01	1	67.30	0	0.00	67.20	1	1,689	0.06%
2024/01/19	1	67.30	0	0.00	67.70	1	1,804	0.06%
2024/01/18	1	67.20	1	67.30	67.20	0	1,809	0.00%
2024/01/17	10	68.10	0	0.00	67.90	10	1,825	0.55%
2024/01/09	1	71.80	0	0.00	70.10	1	1,945	0.05%
2024/01/08	0.1	71.00	12	71.27	71.60	-11.9	2,002	-0.59%
2024/01/05	10	69.50	0	0.00	69.50	10	1,999	0.50%
2024/01/03	11	69.67	2	69.80	69.70	9	2,161	0.42%
2023/12/29	0	0.00	1	71.20	71.10	-1	2,160	-0.05%
2023/12/28	1.1	71.66	10	71.40	71.30	-8.9	2,159	-0.41%
2023/12/26	2	70.50	0	0.00	70.50	2	2,140	0.09%
2023/12/22	6	70.40	0	0.00	69.30	6	2,152	0.28%
2023/12/20	2	70.40	0	0.00	70.40	2	2,140	0.09%
2023/12/19	4	70.70	0	0.00	70.70	4	2,135	0.19%
2023/12/15	0	0.00	0.1	73.10	71.70	-0.1	2,125	0.00%
2023/12/11	1	71.00	1	70.60	70.90	0	2,107	0.00%
2023/12/08	0.1	71.10	0	0.00	70.50	0.1	2,103	0.00%
2023/12/07	1	72.10	0.3	71.10	70.50	0.7	2,093	0.03%
2023/12/06	0.3	72.50	0	0.00	72.20	0.3	2,076	0.01%
2023/12/04	0	0.00	5	73.88	73.20	-5	2,031	-0.25%
2023/12/01	11	77.20	18	76.53	76.20	-7	1,958	-0.36%
2023/11/30	9	76.66	23.2	76.83	76.90	-14.2	1,833	-0.77%
2023/11/29	0.2	71.30	1	71.50	71.00	-0.8	1,548	-0.05%
2023/11/27	1	68.80	4	67.80	67.80	-3	1,508	-0.20%
2023/11/24	11	69.60	0	0.00	68.80	11	1,515	0.73%
2023/11/22	2	68.60	1	68.70	68.70	1	1,492	0.07%
2023/11/21	1	68.20	0	0.00	68.60	1	1,496	0.07%
2023/11/16	1	66.30	0	0.00	66.40	1	1,584	0.06%
2023/11/15	1	67.60	0	0.00	66.90	1	1,628	0.06%
2023/11/14	2	66.60	0	0.00	67.10	2	1,653	0.12%
2023/11/13	3	67.00	0	0.00	66.70	3	1,691	0.18%
2023/11/10	29	66.24	0	0.00	66.20	29	1,718	1.69%
2023/11/09	8	66.84	7	66.40	67.00	1	1,703	0.06%
2023/11/07	1	71.80	6	72.00	71.90	-5	1,640	-0.30%
2023/11/06	1	72.60	1	72.50	72.40	0	1,649	0.00%
2023/11/03	0	0.00	2	70.80	71.20	-2	1,626	-0.12%
2023/11/02	0	0.00	3	68.80	69.80	-3	1,635	-0.18%
2023/10/30	0	0.00	1	69.50	69.50	-1	1,703	-0.06%
2023/10/27	1	68.50	0	0.00	68.50	1	1,733	0.06%
2023/10/26	3	69.60	0	0.00	69.00	3	1,771	0.17%
2023/10/25	1	71.30	2	70.90	71.10	-1	1,822	-0.05%
2023/10/24	4	69.38	0	0.00	69.30	4	1,845	0.22%
2023/10/23	0	0.00	2	70.20	69.20	-2	1,903	-0.11%
2023/10/20	3	70.97	4	68.70	70.60	-1	1,894	-0.05%
2023/10/19	6	70.13	0	0.00	70.20	6	1,884	0.32%
2023/10/17	2	72.40	10	71.32	70.80	-8	1,884	-0.42%
2023/10/16	14	72.57	0	0.00	71.70	14	1,883	0.74%
2023/10/13	0	0.00	2.1	72.30	72.50	-2.1	1,843	-0.11%
2023/10/12	2	72.10	7	72.11	72.40	-5	1,870	-0.27%
2023/10/11	3	71.80	13	71.38	71.80	-10	1,896	-0.53%
2023/10/06	0	0.00	1	68.90	68.50	-1	1,835	-0.05%
2023/10/02	1	68.60	0	0.00	68.70	1	1,925	0.05%
2023/09/28	0	0.00	2	67.80	67.40	-2	1,947	-0.10%
2023/09/27	1	65.60	3	65.50	65.60	-2	2,007	-0.10%
2023/09/22	1	67.00	0	0.00	67.20	1	2,231	0.04%
2023/09/12	1	68.00	0	0.00	67.90	1	2,299	0.04%
2023/09/11	1	67.30	0	0.00	67.00	1	2,312	0.04%
2023/09/08	2	69.20	0	0.00	68.70	2	2,320	0.09%
2023/09/05	3	71.10	1	71.00	71.30	2	2,475	0.08%
2023/09/04	2	69.90	0	0.00	70.40	2	2,587	0.08%
2023/08/31	6	70.20	0	0.00	69.90	6	2,608	0.23%
2023/08/30	3	70.40	0	0.00	70.30	3	2,623	0.11%
2023/08/29	5	68.40	0	0.00	68.80	5	2,646	0.19%
2023/08/24	0	0.00	1	70.00	69.80	-1	2,678	-0.04%
2023/08/17	0.5	69.50	0	0.00	69.30	0.5	2,630	0.02%
2023/08/14	1	67.70	1	68.90	67.50	0	2,622	0.00%
2023/08/10	1	70.00	0	0.00	69.90	1	2,644	0.04%
2023/08/02	1	73.10	0	0.00	71.80	1	2,700	0.04%
2023/08/01	1	75.00	0	0.00	74.60	1	2,646	0.04%
2023/07/31	2	78.10	0	0.00	75.90	2	2,629	0.08%
2023/07/28	1	74.70	1	78.30	77.80	0	2,611	0.00%
2023/07/27	1	73.90	0	0.00	74.00	1	2,575	0.04%
2023/07/26	7	73.69	1.5	73.37	73.00	5.5	2,553	0.22%
2023/07/25	2	75.90	0	0.00	75.80	2	2,507	0.08%
2023/07/21	2	77.50	0	0.00	77.70	2	2,501	0.08%
2023/07/19	3	79.60	0	0.00	79.30	3	2,573	0.12%
2023/07/12	0.5	80.10	0	0.00	79.70	0.5	2,674	0.02%
2023/07/07	6.3	80.04	1	79.00	79.40	5.3	2,792	0.19%
2023/07/06	1	83.00	0	0.00	81.40	1	2,779	0.04%
2023/07/05	2	83.75	0	0.00	82.70	2	2,773	0.07%
2023/07/04	0	0.00	1	83.10	83.60	-1	2,746	-0.04%
2023/07/03	1	83.50	0	0.00	83.00	1	2,782	0.04%
2023/06/27	2	78.00	0	0.00	77.70	2	2,761	0.07%
2023/06/26	2	78.30	0	0.00	79.00	2	2,786	0.07%
2023/06/21	3	80.20	0	0.00	80.00	3	2,870	0.10%
2023/06/20	7	80.49	2	80.15	80.20	5	2,945	0.17%
2023/06/19	1	81.50	1	81.30	81.40	0	3,043	0.00%
2023/06/15	1	81.60	0	0.00	81.80	1	3,482	0.03%
2023/06/14	5	81.76	0	0.00	81.70	5	3,665	0.14%
2023/06/13	1	83.20	7	82.50	82.60	-6	3,785	-0.16%
2023/06/12	0	0.00	2	82.25	81.10	-2	3,787	-0.05%
2023/06/08	1	79.70	0	0.00	79.90	1	3,723	0.03%
2023/06/07	1.1	81.50	0	0.00	81.40	1.1	3,640	0.03%
2023/06/06	2	80.10	0	0.00	81.10	2	3,665	0.05%
2023/06/02	4	79.98	1	80.00	80.30	3	3,775	0.08%
2023/06/01	10	79.68	0	0.00	80.00	10	3,824	0.26%
2023/05/31	2	80.60	0	0.00	81.10	2	3,813	0.05%
2023/05/30	2	80.70	0	0.00	80.80	2	3,814	0.05%
2023/05/29	0.2	81.90	0	0.00	81.80	0.2	3,822	0.01%
2023/05/26	0	0.00	1	81.70	80.50	-1	3,819	-0.03%
2023/05/25	0	0.00	1.3	81.39	81.60	-1.3	3,812	-0.03%
2023/05/24	1	81.50	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	2	81.50	81.60	-2	3,882	-0.05%
2023/05/19	0.3	79.90	2	80.70	79.70	-1.7	3,857	-0.04%
2023/05/18	1	79.20	0	0.00	79.20	1	3,859	0.03%
2023/05/17	0	0.00	3	79.30	78.90	-3	3,875	-0.08%
2023/05/16	0	0.00	2	77.70	78.10	-2	3,902	-0.05%
2023/05/09	1	80.00	3	79.10	79.20	-2	4,261	-0.05%
2023/05/08	7	80.40	0	0.00	79.80	7	4,284	0.16%
2023/05/05	0.2	80.44	0	0.00	80.60	0.2	4,316	0.00%
2023/05/04	3	78.70	0	0.00	79.50	3	4,469	0.07%
2023/05/03	2	79.70	0	0.00	79.70	2	4,532	0.04%
2023/05/02	3	81.67	0	0.00	81.80	3	4,582	0.07%
2023/04/28	0	80.40	0	0.00	80.00	0	4,687	0.00%
2023/04/27	3	80.20	0	0.00	79.50	3	4,742	0.06%
2023/04/25	15.1	79.23	3	79.67	78.40	12.1	5,247	0.23%
2023/04/24	1	82.30	0	0.00	82.50	1	5,299	0.02%
2023/04/21	9.1	82.52	1	82.20	82.30	8.1	5,591	0.14%
2023/04/20	1	84.80	2	84.15	83.70	-1	5,675	-0.02%
2023/04/19	20.1	85.14	0	0.00	83.60	20.1	5,876	0.34%
2023/04/18	10.1	86.03	0	0.00	85.20	10.1	5,991	0.17%
2023/04/17	13	87.48	0	0.00	87.40	13	6,045	0.22%
2023/04/13	1.1	88.62	0	0.00	88.20	1.1	6,186	0.02%
2023/04/11	0.1	92.10	0	0.00	93.50	0.1	6,215	0.00%
2023/04/06	0	0.00	0	93.00	92.90	0	6,415	0.00%
2023/03/30	0	0.00	0	92.30	91.50	0	6,389	0.00%
2023/03/27	0	0.00	3	96.00	95.90	-3	6,501	-0.05%
2023/03/22	0	0.00	1	97.40	96.90	-1	6,488	-0.02%
2023/03/21	0	0.00	2	96.50	95.40	-2	6,506	-0.03%
2023/03/20	1	94.80	71.5	91.04	94.60	-70.5	6,455	-1.09%
2023/03/17	23	87.78	47	88.13	88.80	-24	6,394	-0.38%
2023/03/16	21	86.29	22	86.11	86.10	-1	6,350	-0.02%
2023/03/14	1	83.20	0	0.00	82.10	1	6,608	0.02%
2023/03/08	1	87.10	0	0.00	87.00	1	7,551	0.01%
2023/03/06	0	0.00	3	84.87	84.90	-3	7,967	-0.04%
2023/03/01	0	0.00	1	81.70	83.10	-1	8,613	-0.01%
2023/02/22	24.1	83.05	0	0.00	82.50	24.1	8,948	0.27%
2023/02/17	2	86.80	0	0.00	86.80	2	9,578	0.02%
2023/02/16	4	86.95	3	86.63	87.10	1	9,665	0.01%
2023/02/14	7	84.36	4	84.45	84.20	3	10,344	0.03%
2023/02/13	10	85.20	0	0.00	85.10	10	10,481	0.10%
2023/02/10	16.1	85.83	3	86.57	85.70	13.1	10,540	0.12%
2023/02/09	2	85.40	3	87.07	87.40	-1	10,678	-0.01%
2023/02/08	42.1	85.74	0	0.00	86.00	42.1	10,680	0.39%
2023/02/06	10.1	89.35	0	0.00	88.80	10.1	10,530	0.10%
2023/02/03	0.1	90.70	0	0.00	90.00	0.1	10,621	0.00%
2023/02/02	2	91.20	1	93.00	91.80	1	10,634	0.01%
2023/02/01	6.2	90.02	1	90.60	91.00	5.2	10,554	0.05%
2023/01/30	0	0.00	5	90.74	91.80	-5	10,593	-0.05%
2023/01/16	105	89.35	99	89.43	89.70	6	10,549	0.06%	大買/
2023/01/13	2	89.30	3.1	90.01	90.80	-1.1	10,314	-0.01%
2023/01/11	3.1	90.30	13	89.12	89.40	-9.9	10,013	-0.10%
2023/01/10	10	88.78	0	0.00	86.00	10	9,861	0.10%
2023/01/09	0	0.00	3	90.20	90.20	-3	9,800	-0.03%
2023/01/06	3	88.27	4	90.05	88.00	-1	9,627	-0.01%
2023/01/05	4	88.10	5	90.22	87.00	-1	9,544	-0.01%
2023/01/04	2	87.90	0	0.00	89.00	2	9,505	0.02%
2022/12/29	6	84.80	9	85.17	85.80	-3	9,837	-0.03%
2022/12/28	3	86.30	2	84.90	84.40	1	9,908	0.01%
2022/12/27	8	87.04	5	87.70	88.20	3	9,889	0.03%
2022/12/23	0	0.00	5	86.00	86.30	-5	10,004	-0.05%
2022/12/22	5	86.20	0	0.00	85.50	5	10,141	0.05%
2022/12/16	2	89.45	0	0.00	90.00	2	9,957	0.02%
2022/12/14	3	91.20	0	0.00	91.50	3	9,882	0.03%
2022/12/13	1	90.90	1	92.30	89.10	0	9,783	0.00%
2022/12/12	1	92.60	8	92.49	91.20	-7	9,667	-0.07%
2022/12/06	2	96.25	2	97.00	95.80	0	9,039	0.00%
2022/12/05	1	95.80	3	96.50	97.10	-2	8,863	-0.02%
2022/12/02	3	95.23	12	94.14	95.70	-9	8,733	-0.10%
2022/12/01	7	92.97	5	92.60	92.20	2	8,478	0.02%
2022/11/29	10	83.97	7	85.01	85.40	3	7,899	0.04%
2022/11/28	6	82.95	11	82.90	83.20	-5	7,584	-0.07%
2022/11/25	1	79.40	0	0.00	79.80	1	7,371	0.01%
2022/11/24	2.1	79.53	1	78.90	79.70	1.1	7,228	0.02%
2022/11/23	6	78.43	12	77.81	80.00	-6	7,046	-0.09%
2022/11/22	6	73.40	0	0.00	73.30	6	6,665	0.09%
2022/11/18	0	0.00	1	74.00	72.00	-1	6,434	-0.02%
2022/11/17	4	70.80	12	72.63	73.40	-8	6,329	-0.13%
2022/11/16	2	70.30	0	0.00	70.80	2	6,197	0.03%
2022/11/15	3	69.90	23	69.14	69.90	-20	5,976	-0.33%
2022/11/14	1	67.30	1	67.50	67.30	0	5,673	0.00%
2022/11/11	12	67.92	13	68.70	67.20	-1	5,581	-0.02%
2022/11/10	10	65.68	1	65.50	66.00	9	5,267	0.17%
2022/11/09	0	0.00	13	62.14	65.20	-13	4,856	-0.27%
2022/11/08	0	0.00	1	60.40	59.30	-1	4,684	-0.02%
2022/11/07	11	59.70	0	0.00	59.40	11	4,629	0.24%
2022/11/03	0	0.00	4	60.95	61.40	-4	4,377	-0.09%
2022/11/02	1	59.50	0	0.00	59.40	1	4,315	0.02%
2022/11/01	1	59.60	8	60.39	59.40	-7	4,280	-0.16%
2022/10/27	0	0.00	1	59.00	59.70	-1	4,078	-0.02%
2022/10/26	0	0.00	2	56.40	55.60	-2	3,956	-0.05%
2022/10/21	0	0.00	1	54.20	53.10	-1	3,778	-0.03%
2022/10/20	1	55.40	1	54.50	54.80	0	3,781	0.00%
2022/10/19	0	0.00	3	55.50	55.40	-3	3,766	-0.08%
2022/10/18	7	55.93	4	54.78	55.10	3	3,721	0.08%
2022/10/17	0	0.00	1	54.00	55.20	-1	3,605	-0.03%
2022/10/14	0	0.00	1	55.00	55.10	-1	3,567	-0.03%
2022/10/13	3	51.50	7	50.81	50.10	-4	3,540	-0.11%
2022/10/12	1	54.50	0	0.00	53.90	1	3,454	0.03%
2022/10/11	2	56.30	0	0.00	55.70	2	3,414	0.06%
2022/10/07	5	60.60	3	61.07	61.50	2	3,430	0.06%
2022/10/06	3	61.17	0	0.00	63.00	3	3,342	0.09%
2022/10/05	4	60.20	0	0.00	60.20	4	3,052	0.13%
2022/10/04	0	0.00	1	53.60	54.80	-1	2,945	-0.03%
2022/09/29	18	61.97	22	61.32	56.00	-4	2,759	-0.14%
2022/09/27	0	0.00	1	68.00	69.00	-1	2,632	-0.04%
2022/09/23	1	71.00	0	0.00	71.00	1	2,763	0.04%
2022/09/21	1	73.30	0	0.00	73.60	1	2,863	0.03%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/14	1	73.10	0	0.00	74.30	1	3,181	0.03%
2022/09/13	0	0.00	1	75.00	75.00	-1	3,198	-0.03%
2022/09/08	4	70.75	0	0.00	71.80	4	3,289	0.12%
2022/09/05	1	72.20	0	0.00	71.90	1	3,587	0.03%
2022/08/25	0	0.00	4	73.63	74.90	-4	3,848	-0.10%
2022/08/23	3	74.37	2	73.90	73.60	1	4,106	0.02%
2022/08/19	1	77.30	0	0.00	77.60	1	4,308	0.02%
2022/08/15	0	0.00	13.7	77.91	78.00	-13.7	4,606	-0.30%
2022/08/12	3	77.33	1	77.20	76.80	2	4,690	0.04%
2022/08/11	0	0.00	1	76.60	78.20	-1	4,797	-0.02%
2022/08/10	2	74.30	0	0.00	75.00	2	4,909	0.04%
2022/08/09	2	75.40	0	0.00	75.10	2	4,966	0.04%
2022/08/05	3	73.90	0	0.00	75.20	3	5,100	0.06%
2022/08/02	1	72.20	0	0.00	72.30	1	5,480	0.02%
2022/07/29	8	75.44	3	75.60	75.30	5	5,539	0.09%
2022/07/28	1	75.00	0	0.00	74.20	1	5,564	0.02%
2022/07/26	2	73.85	0	0.00	73.50	2	5,613	0.04%
2022/07/21	0	0.00	1	75.90	76.60	-1	5,729	-0.02%
2022/07/15	4	73.10	4	73.90	73.80	0	5,813	0.00%
2022/07/13	2	67.00	0	0.00	67.20	2	5,714	0.03%
2022/07/08	2	68.80	2	67.70	67.80	0	5,906	0.00%
2022/07/01	1	69.70	2	66.80	67.00	-1	5,846	-0.02%
2022/06/29	2	75.50	0	0.00	75.70	2	5,942	0.03%
2022/06/28	0	0.00	1	77.30	79.20	-1	6,026	-0.02%
2022/06/23	2	80.18	0	0.00	77.00	2	6,159	0.03%
2022/06/22	2	81.40	0	0.00	79.80	2	6,105	0.03%
2022/06/17	5	88.16	5	89.94	91.00	0	5,916	0.00%
2022/06/16	3	92.70	0	0.00	90.40	3	5,823	0.05%
2022/06/15	1	95.30	6	95.20	94.60	-5	5,699	-0.09%
2022/06/14	1	93.00	0	0.00	93.10	1	5,619	0.02%
2022/06/13	3	93.70	1	94.00	93.40	2	5,567	0.04%
2022/06/10	0	0.00	1	93.90	93.90	-1	5,505	-0.02%
2022/06/08	0	0.00	0.2	91.40	91.00	-0.2	5,470	0.00%
2022/06/06	2	91.25	0	0.00	91.90	2	5,594	0.04%
2022/05/30	2	92.10	4	92.30	91.10	-2	5,707	-0.04%
2022/05/27	2	88.70	4	89.00	88.50	-2	5,556	-0.04%
2022/05/26	0	0.00	1	87.90	87.30	-1	5,496	-0.02%
2022/05/25	0	0.00	2	85.60	86.30	-2	5,420	-0.04%
2022/05/20	3	85.47	0	0.00	84.20	3	5,474	0.05%
2022/05/19	0	0.00	3	81.00	85.50	-3	5,432	-0.06%
2022/05/18	5	82.74	5	83.62	83.50	0	5,408	0.00%
2022/05/16	0	0.00	1	82.50	79.60	-1	5,947	-0.02%
2022/05/12	4	79.95	4	80.05	78.70	0	6,012	0.00%
2022/05/11	2	80.55	5	79.80	80.30	-3	6,076	-0.05%
2022/05/10	0	0.00	1	78.30	77.80	-1	6,048	-0.02%
2022/05/06	1	76.60	0	0.00	76.70	1	6,147	0.02%
2022/05/05	2	78.00	0	0.00	77.40	2	6,239	0.03%
2022/05/04	1	75.90	1	76.80	76.40	0	6,346	0.00%
2022/05/03	2	75.45	1	75.30	75.70	1	6,439	0.02%
2022/04/29	2	75.30	1	74.30	74.00	1	6,532	0.02%
2022/04/28	10	73.10	11	74.55	73.60	-1	6,651	-0.02%
2022/04/27	1	71.40	0	0.00	73.00	1	6,763	0.01%
2022/04/26	11	74.08	11	75.10	74.70	0	7,265	0.00%
2022/04/25	1	75.00	1	76.20	74.50	0	7,506	0.00%
2022/04/22	2	80.00	0	0.00	79.20	2	7,569	0.03%
2022/04/19	1	82.90	2	82.30	81.20	-1	7,711	-0.01%
2022/04/15	1	85.20	0	0.00	85.10	1	7,752	0.01%
2022/04/14	3	90.57	3	90.43	89.80	0	7,772	0.00%
2022/04/11	1	92.50	2	91.90	91.50	-1	8,225	-0.01%
2022/04/08	1	95.60	1	95.90	96.00	0	8,444	0.00%
2022/04/07	1	96.50	1	93.70	94.00	0	9,352	0.00%
2022/04/06	0	0.00	1	96.50	96.50	-1	9,393	-0.01%
2022/04/01	12	97.96	7	98.21	97.00	5	9,483	0.05%
2022/03/31	1	97.60	0	0.00	96.90	1	9,499	0.01%
2022/03/30	0	97.30	11	96.94	96.70	-11	9,423	-0.12%
2022/03/29	0	0.00	5	93.08	93.50	-5	9,371	-0.05%
2022/03/28	0	0.00	4	90.50	92.60	-4	9,488	-0.04%
2022/03/25	3	91.83	3	93.53	91.30	0	9,535	0.00%
2022/03/24	5	93.22	0	0.00	92.70	5	9,568	0.05%
2022/03/23	1	94.40	0	0.00	94.00	1	9,633	0.01%
2022/03/22	1	94.30	1	93.80	93.90	0	9,818	0.00%
2022/03/17	0	0.00	2	93.00	93.20	-2	10,610	-0.02%
2022/03/15	0	0.00	1	90.80	90.20	-1	11,126	-0.01%
2022/03/14	0	0.00	1	92.20	92.10	-1	11,667	-0.01%
2022/03/11	1	90.40	0	0.00	91.40	1	12,871	0.01%
2022/03/10	9	91.43	20	91.23	91.90	-11	13,691	-0.08%
2022/03/09	15	87.07	1	88.10	88.10	14	14,495	0.10%
2022/03/08	2	87.45	8	87.25	84.50	-6	14,585	-0.04%
2022/03/07	6	91.63	3	89.90	89.90	3	14,547	0.02%
2022/03/04	1	98.20	0	0.00	98.30	1	14,706	0.01%
2022/03/03	1	100.50	10	101.25	99.90	-9	14,954	-0.06%
2022/02/24	1	97.60	0	0.00	97.00	1	16,040	0.01%
2022/02/23	1	100.00	1	99.90	100.50	0	16,465	0.00%
2022/02/22	6	99.27	2	99.10	99.10	4	17,701	0.02%
2022/02/21	1	102.00	0	0.00	101.50	1	17,998	0.01%
2022/02/17	2	107.00	5	105.90	103.00	-3	19,553	-0.02%
2022/02/16	1	105.00	7	104.57	104.50	-6	20,167	-0.03%
2022/02/15	1	101.00	0	0.00	99.90	1	20,186	0.00%
2022/02/14	4	99.95	12	100.38	99.40	-8	20,282	-0.04%
2022/02/11	14	103.64	1	103.50	103.50	13	20,401	0.06%
2022/02/10	0	0.00	4	102.50	104.00	-4	20,671	-0.02%
2022/02/09	3	103.50	3	101.50	101.50	0	20,938	0.00%
2022/01/26	5	98.14	4	98.75	96.50	1	21,844	0.00%
2022/01/25	1	97.80	0	0.00	97.70	1	22,373	0.00%
2022/01/24	7	99.87	7	99.84	101.00	0	22,427	0.00%
2022/01/21	36	101.46	33	101.94	99.80	3	22,293	0.01%
2022/01/20	1	103.50	2	104.25	105.50	-1	22,233	0.00%
2022/01/19	104	105.88	118	106.47	102.50	-14	22,146	-0.06%	大買/大賣/
2022/01/18	3	103.50	3	103.50	104.50	0	21,613	0.00%
2022/01/17	1	101.00	0	0.00	101.00	1	21,397	0.00%
2022/01/14	2	94.00	2	95.95	97.50	0	21,306	0.00%
2022/01/13	1.1	97.37	1	96.50	97.30	0.1	21,239	0.00%
2022/01/11	5	97.16	0	0.00	96.70	5	21,336	0.02%
2022/01/10	2	100.00	1	100.00	99.70	1	21,267	0.00%
2022/01/07	2	98.30	2	97.85	98.40	0	21,296	0.00%
2022/01/06	5	100.90	8.2	100.49	100.00	-3.2	21,192	-0.02%
2022/01/05	5	103.70	3	103.67	102.00	2	21,131	0.01%
2022/01/04	0	0.00	1	109.50	103.00	-1	21,050	0.00%
2022/01/03	2	109.00	4	109.50	108.00	-2	20,803	-0.01%
2021/12/30	326	110.19	317	108.65	108.00	9	20,563	0.04%	大買/大賣/
2021/12/29	3.2	102.78	8	104.00	104.00	-4.8	19,656	-0.02%
2021/12/28	4	103.38	3	103.00	104.00	1	19,649	0.01%
2021/12/27	1	104.00	4	103.38	103.50	-3	19,596	-0.02%
2021/12/24	2	100.00	1	99.80	99.00	1	19,414	0.01%
2021/12/23	3	100.50	13	101.77	100.00	-10	19,384	-0.05%
2021/12/22	17	100.35	7	100.43	99.90	10	19,302	0.05%
2021/12/21	9	97.21	13	95.88	98.60	-4	19,228	-0.02%
2021/12/17	2	96.80	7	97.79	96.50	-5	19,229	-0.03%
2021/12/16	22	99.98	4	99.18	99.30	18	19,187	0.09%
2021/12/15	6	97.03	3	97.00	97.70	3	19,043	0.02%
2021/12/14	5	97.22	7	97.70	96.00	-2	19,087	-0.01%
2021/12/13	3	102.17	2	99.90	99.90	1	18,891	0.01%
2021/12/10	3	106.33	21	106.00	107.00	-18	18,615	-0.10%
2021/12/09	8	108.56	24	109.50	107.50	-16	18,489	-0.09%
2021/12/08	41	112.09	44	112.59	112.00	-3	18,344	-0.02%
2021/12/07	28	112.50	21.1	112.03	107.00	6.9	17,874	0.04%
2021/12/06	8	109.69	7	109.93	109.50	1	16,748	0.01%
2021/12/03	5	105.90	28	108.34	109.50	-23	16,041	-0.14%
2021/12/02	8	100.25	1	99.90	99.60	7	15,372	0.05%
2021/12/01	8	100.34	2	102.00	102.50	6	15,381	0.04%
2021/11/30	16	100.47	0	0.00	101.00	16	15,444	0.10%
2021/11/29	12	95.55	10	95.17	97.50	2	15,212	0.01%
2021/11/26	8	98.10	18	98.53	98.10	-10	15,055	-0.07%
2021/11/25	7	101.83	0	0.00	97.60	7	14,969	0.05%
2021/11/24	4	100.88	1	104.50	100.50	3	14,943	0.02%
2021/11/23	9	104.33	8	105.56	103.00	1	15,431	0.01%
2021/11/22	17	107.35	9	106.33	106.00	8	15,499	0.05%
2021/11/19	24	107.35	36	109.28	110.50	-12	15,450	-0.08%
2021/11/18	13	103.35	6	102.92	102.50	7	14,492	0.05%
2021/11/17	15	105.77	11	106.59	104.50	4	14,358	0.03%
2021/11/16	38	106.53	28	105.91	105.50	10	13,936	0.07%
2021/11/15	37	98.66	42	100.30	104.00	-5	12,958	-0.04%
2021/11/12	24	91.60	23	93.48	94.90	1	12,162	0.01%
2021/11/11	30	91.24	20	90.36	89.20	10	11,948	0.08%
2021/11/10	11	93.71	11	93.94	92.80	0	11,963	0.00%
2021/11/09	60	95.62	54	95.42	92.50	6	11,975	0.05%
2021/11/08	25	94.06	25	94.97	93.70	0	11,748	0.00%
2021/11/05	10	90.80	2	91.40	92.10	8	11,516	0.07%
2021/11/04	6	92.10	5	90.18	90.30	1	11,317	0.01%
2021/11/03	3	88.03	9	88.34	90.00	-6	11,054	-0.05%
2021/11/02	22	88.36	14	87.35	87.60	8	10,812	0.07%
2021/11/01	5	83.00	8	81.75	83.00	-3	10,543	-0.03%
2021/10/29	4	79.80	1	80.50	79.80	3	10,530	0.03%
2021/10/28	7	80.61	0	0.00	80.00	7	10,696	0.07%
2021/10/27	0	0.00	2	81.20	82.20	-2	10,770	-0.02%
2021/10/26	1	81.10	0	0.00	78.80	1	11,093	0.01%
2021/10/25	3	79.80	1	80.60	80.60	2	11,508	0.02%
2021/10/21	0	0.00	2	82.20	79.50	-2	12,754	-0.02%
2021/10/20	0	0.00	1	80.50	80.80	-1	13,014	-0.01%
2021/10/19	0	0.00	9	80.31	80.80	-9	13,832	-0.07%
2021/10/15	6	77.03	4	77.78	76.90	2	15,522	0.01%
2021/10/14	2	74.00	2	75.30	74.50	0	15,779	0.00%
2021/10/13	3	74.80	0	0.00	73.10	3	16,007	0.02%
2021/10/12	1	76.40	2	77.50	76.70	-1	16,274	-0.01%
2021/10/08	2	77.85	1	77.70	76.90	1	16,672	0.01%
2021/10/07	4	76.58	2	77.50	78.00	2	16,797	0.01%
2021/10/06	2	73.60	0	0.00	72.70	2	17,065	0.01%
2021/10/05	1	73.10	1	74.20	75.50	0	17,617	0.00%
2021/10/04	0	0.00	1	76.00	71.60	-1	17,805	-0.01%
2021/10/01	1	74.70	10	76.90	74.50	-9	18,286	-0.05%
2021/09/30	0	0.00	2	78.10	78.50	-2	18,839	-0.01%
2021/09/29	4	77.30	3	76.70	76.70	1	19,801	0.01%
2021/09/24	5	82.86	1	81.80	81.80	4	20,558	0.02%
2021/09/23	1	80.00	0	0.00	80.20	1	20,544	0.00%
2021/09/17	2	81.10	2	82.30	82.30	0	20,639	0.00%
2021/09/16	2	81.00	5	80.58	80.90	-3	20,565	-0.01%
2021/09/15	4	79.35	0	0.00	79.20	4	20,608	0.02%
2021/09/14	0	0.00	5	83.00	82.50	-5	20,567	-0.02%
2021/09/13	7	82.63	3	83.73	81.90	4	20,575	0.02%
2021/09/10	0	0.00	2	85.15	85.90	-2	20,722	-0.01%
2021/09/09	2	83.60	0	0.00	83.70	2	20,910	0.01%
2021/09/08	2	85.30	2	84.80	83.20	0	21,005	0.00%
2021/09/07	1	85.80	2	83.15	84.00	-1	21,215	0.00%
2021/09/06	0	0.00	5	90.38	89.10	-5	21,506	-0.02%
2021/09/03	6	89.75	4	90.18	89.90	2	21,553	0.01%
2021/09/02	3	89.13	2	88.50	88.20	1	21,610	0.00%
2021/08/31	7	88.31	8	88.46	89.00	-1	22,369	0.00%
2021/08/30	1	91.60	20	91.20	90.70	-19	22,517	-0.08%
2021/08/27	48	91.32	24	90.55	88.10	24	22,294	0.11%
2021/08/26	11	89.33	12	89.00	89.00	-1	21,885	0.00%
2021/08/25	20	86.50	24	87.46	87.10	-4	21,725	-0.02%
2021/08/24	5	84.34	6	83.53	83.50	-1	21,832	0.00%
2021/08/23	3	78.27	8	81.05	82.10	-5	21,737	-0.02%
2021/08/20	8	75.58	9	75.29	74.70	-1	21,865	0.00%
2021/08/18	11	72.58	12	71.03	76.20	-1	22,884	0.00%
2021/08/17	11	74.40	13	70.85	70.70	-2	23,082	-0.01%
2021/08/16	9	74.79	9	75.70	75.10	0	23,154	0.00%
2021/08/13	6	76.88	17	76.09	75.30	-11	23,147	-0.05%
2021/08/12	5	80.36	14	82.69	80.50	-9	23,085	-0.04%
2021/08/11	1	81.00	0	0.00	81.50	1	23,097	0.00%
2021/08/10	3	86.57	15	86.50	86.60	-12	23,045	-0.05%
2021/08/09	1	88.50	4	87.03	86.00	-3	23,132	-0.01%
2021/08/06	4	90.33	1	90.00	90.50	3	23,119	0.01%
2021/08/05	30	91.07	14	91.04	91.00	16	23,229	0.07%
2021/08/04	5	96.78	2	97.60	96.10	3	23,252	0.01%
2021/08/03	4	98.38	2	99.40	98.70	2	23,316	0.01%
2021/08/02	15	99.45	11	98.09	97.80	4	23,312	0.02%
2021/07/30	6	100.75	5	100.68	98.50	1	23,388	0.00%
2021/07/29	7	99.69	11	99.71	99.90	-4	23,203	-0.02%
2021/07/28	16	99.05	5	103.00	95.50	11	22,890	0.05%
2021/07/27	22	107.34	14	107.57	102.00	8	22,520	0.04%
2021/07/26	14	108.96	9	108.89	111.50	5	22,087	0.02%
2021/07/23	13	98.99	17	101.25	101.50	-4	21,851	-0.02%
2021/07/22	15	99.33	20	99.22	95.70	-5	21,098	-0.02%
2021/07/21	6	97.15	14	97.34	99.00	-8	20,593	-0.04%
2021/07/20	15	93.52	12	90.52	90.00	3	20,185	0.01%
2021/07/19	3	94.00	1	94.00	94.00	2	20,007	0.01%
2021/07/16	10	92.00	16	92.42	92.00	-6	19,996	-0.03%
2021/07/15	2	91.55	1.2	92.88	94.10	0.8	19,835	0.00%
2021/07/14	0.1	87.60	2	88.05	87.80	-1.9	19,608	-0.01%
2021/07/13	13	88.92	8	89.18	86.70	5	19,664	0.03%
2021/07/12	5.1	87.02	5	87.06	86.10	0.1	19,747	0.00%
2021/07/09	10	90.90	9	90.87	89.60	1	19,452	0.01%
2021/07/08	18	94.90	17	94.84	92.70	1	19,914	0.01%
2021/07/07	13	94.62	12	95.48	94.30	1	19,877	0.01%
2021/07/06	4	92.40	13	92.19	95.00	-9	19,908	-0.05%
2021/07/05	16	89.48	7	90.14	89.40	9	19,773	0.05%
2021/07/02	0	0.00	3	86.37	87.00	-3	19,626	-0.02%
2021/07/01	0	0.00	2	84.75	84.20	-2	19,762	-0.01%
2021/06/30	1	83.80	0	0.00	83.60	1	20,198	0.00%
2021/06/29	4	83.85	0	0.00	83.00	4	20,449	0.02%
2021/06/28	0	0.00	2	84.50	84.80	-2	20,762	-0.01%
2021/06/25	0	0.00	2	83.50	83.20	-2	21,330	-0.01%
2021/06/24	1	83.80	5	83.80	83.80	-4	21,982	-0.02%
2021/06/23	10	83.00	10	83.60	84.30	0	22,091	0.00%
2021/06/22	5	83.50	5	83.50	82.10	0	22,386	0.00%
2021/06/21	5	83.58	3	84.60	82.40	2	22,706	0.01%
2021/06/18	16	89.28	12	88.83	87.50	4	23,376	0.02%
2021/06/17	10	87.40	14	88.74	89.60	-4	23,783	-0.02%
2021/06/16	14	87.48	35	88.07	87.50	-21	24,229	-0.09%
2021/06/15	25	86.88	12	87.61	90.00	13	25,069	0.05%
2021/06/11	3	86.10	47	85.45	84.50	-44	24,995	-0.18%
2021/06/09	8	85.85	20	86.56	85.70	-12	26,625	-0.05%
2021/06/08	90	86.59	14	86.83	84.20	76	27,884	0.27%
2021/06/07	4	86.45	6	84.72	87.20	-2	27,538	-0.01%
2021/06/04	1	83.30	0	0.00	83.00	1	27,240	0.00%
2021/06/03	1	84.20	2	85.30	84.20	-1	27,256	0.00%
2021/06/02	5	83.26	2	82.85	81.80	3	27,047	0.01%
2021/06/01	7	86.59	2	87.75	84.40	5	26,955	0.02%
2021/05/28	4	85.83	5	85.90	85.00	-1	26,478	0.00%
2021/05/27	6	81.58	7	82.36	85.20	-1	26,321	0.00%
2021/05/26	29	83.73	21	82.03	81.70	8	26,119	0.03%
2021/05/25	1	80.60	8	82.59	83.10	-7	25,501	-0.03%
2021/05/24	2	72.00	2	73.90	75.60	0	25,543	0.00%
2021/05/21	12	71.77	4	72.75	71.60	8	26,221	0.03%
2021/05/19	4	72.30	4	72.05	73.60	0	26,804	0.00%
2021/05/18	32	66.11	31	67.02	67.90	1	27,074	0.00%
2021/05/17	3	67.50	2	62.20	61.80	1	27,495	0.00%
2021/05/14	10	70.43	0	0.00	67.40	10	27,541	0.04%
2021/05/13	1	66.50	1	68.50	69.90	0	27,518	0.00%
2021/05/12	4	71.45	14	70.14	69.00	-10	27,319	-0.04%
2021/05/11	1	74.90	3	75.23	73.50	-2	26,957	-0.01%
2021/05/10	9	77.51	10	76.70	76.10	-1	26,832	0.00%
2021/05/07	11	76.08	1	78.20	78.60	10	26,719	0.04%
2021/05/06	0	0.00	8	73.48	72.50	-8	26,504	-0.03%
2021/05/05	2	73.60	2	75.00	75.00	0	26,402	0.00%
2021/05/04	6	74.33	7	74.30	74.50	-1	26,331	0.00%
2021/05/03	4	79.80	0.6	77.60	77.10	3.4	26,126	0.01%
2021/04/29	1.2	83.58	0	0.00	83.60	1.2	26,020	0.00%
2021/04/28	0.1	85.00	1	85.00	85.00	-0.9	25,992	0.00%
2021/04/27	7	86.53	4	88.20	85.00	3	26,046	0.01%
2021/04/26	513.3	88.00	509	88.83	87.50	4.3	25,947	0.02%	大買/大賣/
2021/04/23	2	85.60	3	85.80	86.00	-1	25,461	0.00%
2021/04/22	1	82.00	2	85.90	81.80	-1	25,531	0.00%
2021/04/21	4	82.65	2	83.70	84.70	2	25,326	0.01%
2021/04/20	1	82.40	1	84.00	82.70	0	25,279	0.00%
2021/04/19	2	81.80	4	83.25	81.50	-2	25,174	-0.01%
2021/04/16	19	85.88	18	85.67	84.20	1	25,001	0.00%
2021/04/15	13	82.73	11	83.23	85.30	2	24,721	0.01%
2021/04/14	4	81.43	2	81.70	83.50	2	24,588	0.01%
2021/04/13	18	87.31	20	89.08	86.70	-2	24,015	-0.01%
2021/04/12	258	82.71	253	85.76	84.60	5	23,619	0.02%	大買/大賣/
2021/04/09	16	90.83	9.1	91.60	90.00	6.9	23,075	0.03%
2021/04/08	3	85.63	4	83.85	87.50	-1	22,332	0.00%
2021/04/07	5	78.36	5	79.48	79.60	0	21,988	0.00%
2021/04/06	13	78.28	14	77.64	79.00	-1	21,735	0.00%
2021/04/01	2	73.55	1	74.00	73.40	1	21,552	0.00%
2021/03/31	16	73.24	17	72.18	71.50	-1	21,285	0.00%
2021/03/30	7	72.04	5	73.38	70.60	2	20,950	0.01%
2021/03/29	2	69.60	7	69.36	69.80	-5	20,382	-0.02%
2021/03/26	2	63.30	1	63.00	63.50	1	19,764	0.01%
2021/03/25	1	60.50	2	62.70	62.00	-1	19,704	-0.01%
2021/03/24	10	65.09	10	64.16	63.80	0	19,452	0.00%
2021/03/23	0	0.00	3	63.87	64.60	-3	19,161	-0.02%
2021/03/22	13	60.50	12	60.63	60.70	1	18,520	0.01%
2021/03/19	16	57.76	77.2	57.10	58.90	-61.2	18,836	-0.33%
2021/03/18	34	58.31	22	59.59	56.80	12	18,622	0.06%
2021/03/17	5	55.22	6	56.00	56.00	-1	18,373	-0.01%
2021/03/16	46	55.59	0.2	55.40	54.10	45.8	18,744	0.24%
2021/03/15	72	54.96	74	55.81	55.50	-2	18,995	-0.01%
2021/03/12	2	52.70	13	53.80	54.20	-11	18,246	-0.06%
2021/03/11	2	47.18	1	49.35	49.35	1	16,749	0.01%
2021/03/10	0	0.00	2	44.85	44.90	-2	16,601	-0.01%
2021/03/09	3	44.87	1	44.90	44.55	2	16,781	0.01%
2021/03/05	1	46.00	0	0.00	46.00	1	17,182	0.01%
2021/03/03	0	0.00	0.1	46.30	47.40	-0.1	17,303	0.00%
2021/02/26	3.1	49.60	1	49.05	49.65	2.1	17,310	0.01%
2021/02/25	5.1	51.84	0	0.00	50.80	5.1	17,602	0.03%
2021/02/24	5	53.22	6	52.07	51.40	-1	17,560	-0.01%
2021/02/23	15.3	53.94	9	54.73	52.50	6.3	17,379	0.04%
2021/02/22	0	0.00	6	55.40	55.40	-6	17,298	-0.03%
2021/02/19	29	47.05	40	48.46	50.40	-11	17,428	-0.06%
2021/02/18	17	45.56	4	46.00	45.90	13	17,457	0.07%
2021/02/17	9	43.97	8	43.74	44.90	1	17,725	0.01%
2021/02/05	2	40.65	9	40.07	40.85	-7	17,177	-0.04%
2021/02/04	12	37.68	19	37.83	38.70	-7	16,900	-0.04%
2021/02/03	3	37.12	0	0.00	36.75	3	16,723	0.02%
2021/02/02	1	37.70	2	37.80	37.70	-1	16,691	-0.01%
2021/02/01	3	37.35	10	38.08	37.15	-7	16,760	-0.04%
2021/01/29	3	39.97	0	0.00	38.80	3	16,701	0.02%
2021/01/28	2	40.20	0	0.00	40.15	2	16,634	0.01%
2021/01/27	6	40.43	7	40.82	40.45	-1	16,604	-0.01%
2021/01/26	4	40.53	1	41.35	40.35	3	16,493	0.02%
2021/01/25	4	41.00	0	0.00	41.35	4	16,416	0.02%
2021/01/22	10	41.70	1	41.85	41.75	9	16,309	0.06%
2021/01/21	0	0.00	3	40.95	40.35	-3	16,171	-0.02%
2021/01/20	3	40.58	2	41.30	40.10	1	16,100	0.01%
2021/01/19	6	42.03	1	42.15	42.30	5	15,900	0.03%
2021/01/18	6	41.08	6	41.38	41.80	0	15,698	0.00%
2021/01/15	0	0.00	1	42.55	40.35	-1	15,533	-0.01%
2021/01/14	0	0.00	3	41.50	41.75	-3	15,256	-0.02%
2021/01/13	6	42.18	7	41.63	41.85	-1	15,255	-0.01%
2021/01/11	0	0.00	5	41.40	41.70	-5	15,114	-0.03%
2021/01/08	5	41.50	0	0.00	41.55	5	15,051	0.03%
2021/01/07	0	0.00	17	41.85	42.15	-17	14,924	-0.11%
2021/01/06	3	41.00	1	40.50	40.55	2	14,789	0.01%
2021/01/05	2	40.60	1	40.75	41.55	1	14,699	0.01%
2021/01/04	0	0.00	3	40.70	40.00	-3	14,590	-0.02%
2020/12/31	10	40.71	1	40.35	40.35	9	14,537	0.06%
2020/12/28	5	42.32	2	40.90	42.70	3	14,232	0.02%
2020/12/25	0	0.00	3	40.75	40.35	-3	13,906	-0.02%
2020/12/24	5	40.10	0	0.00	40.10	5	13,907	0.04%
2020/12/23	0	0.00	3	39.95	40.05	-3	13,870	-0.02%
2020/12/21	1	41.00	10	41.15	40.80	-9	13,747	-0.07%
2020/12/18	9	40.76	1	41.15	40.65	8	13,593	0.06%
2020/12/17	2	40.83	0	0.00	41.00	2	13,450	0.01%
2020/12/16	18	41.83	20	41.40	41.25	-2	13,282	-0.02%
2020/12/15	120	44.03	119	44.38	40.65	1	12,938	0.01%	大買/大賣/
2020/12/14	5	42.27	6	42.88	44.00	-1	11,929	-0.01%
2020/12/11	85	45.63	84	43.82	43.20	1	11,507	0.01%
2020/12/10	113	44.99	123	45.51	45.00	-10	10,591	-0.09%	大買/大賣/
2020/12/09	182	43.57	174	43.92	43.65	8	9,790	0.08%	大買/大賣/
2020/12/08	81	38.73	76	39.18	41.30	5	8,874	0.06%
2020/12/07	23	37.01	47	37.50	37.55	-24	8,271	-0.29%
2020/12/04	5	36.83	1	37.45	37.00	4	8,265	0.05%
2020/12/03	4	37.26	3	37.75	37.20	1	8,469	0.01%
2020/12/02	0	0.00	19	36.54	37.35	-19	8,338	-0.23%
2020/12/01	8	35.91	0	0.00	35.65	8	8,042	0.10%
2020/11/30	22	37.00	5	37.13	36.90	17	7,799	0.22%
2020/11/27	2	35.73	0	0.00	36.00	2	7,571	0.03%
2020/11/26	3	35.87	4	36.20	35.70	-1	7,482	-0.01%
2020/11/25	1	35.40	0	0.00	35.40	1	7,353	0.01%
2020/11/24	4	35.34	37	35.45	35.70	-33	7,354	-0.45%
2020/11/23	2	34.50	2	34.70	34.40	0	6,980	0.00%
2020/11/20	46	34.35	22	34.15	34.00	24	6,877	0.35%
2020/11/19	23	35.00	18	35.02	34.80	5	6,589	0.08%
2020/11/18	6	33.43	17	33.08	33.65	-11	5,773	-0.19%
2020/11/17	34	33.40	5	33.28	33.20	29	5,525	0.52%
2020/11/16	3	30.75	22	32.38	32.70	-19	4,780	-0.40%
2020/11/11	1	29.65	0	0.00	29.60	1	4,117	0.02%
2020/11/09	0	0.00	4	29.90	29.80	-4	4,132	-0.10%
2020/11/03	0	0.00	5	28.25	28.15	-5	4,473	-0.11%
2020/10/21	0	0.00	1	30.10	29.70	-1	5,507	-0.02%
2020/10/19	0	0.00	2	29.93	29.30	-2	5,838	-0.03%
2020/10/14	0	0.00	8	29.70	29.60	-8	5,886	-0.14%
2020/10/13	2	29.65	2	29.55	29.65	0	5,900	0.00%
2020/10/08	1	29.05	0	0.00	28.80	1	6,056	0.02%
2020/10/05	0	0.00	1	28.50	28.35	-1	6,483	-0.02%
2020/09/30	1	28.10	1	28.50	28.10	0	6,567	0.00%
2020/09/28	0	0.00	1	27.45	28.25	-1	6,596	-0.02%
2020/09/25	1	26.65	0	0.00	26.55	1	6,610	0.02%
2020/09/24	3	27.58	1	27.45	27.35	2	6,600	0.03%
2020/09/23	2	28.33	0	0.00	28.15	2	6,627	0.03%
2020/09/22	2	28.40	1	28.55	28.35	1	6,670	0.01%
2020/09/21	2	28.90	0	0.00	28.90	2	6,667	0.03%
2020/09/17	4	29.25	0	0.00	29.25	4	6,688	0.06%
2020/09/14	0	0.00	1	29.25	29.25	-1	6,721	-0.01%
2020/09/11	5	28.89	0	0.00	28.90	5	6,735	0.07%
2020/09/10	1	29.60	15	29.70	29.55	-14	6,689	-0.21%
2020/09/09	2	29.85	0	0.00	30.00	2	6,652	0.03%
2020/09/08	0	0.00	2	31.75	31.20	-2	6,496	-0.03%
2020/09/07	0	0.00	2	30.65	30.10	-2	6,196	-0.03%
2020/09/04	2	29.70	0	0.00	29.90	2	6,130	0.03%
2020/09/03	0	0.00	8	30.38	30.15	-8	6,115	-0.13%
2020/09/02	0	0.00	3	29.72	30.15	-3	6,157	-0.05%
2020/09/01	1	29.70	0	0.00	29.40	1	6,155	0.02%
2020/08/31	1	29.85	1	30.00	30.10	0	6,174	0.00%
2020/08/28	1	30.05	8	30.38	30.45	-7	6,106	-0.11%
2020/08/27	15	29.68	0	0.00	29.45	15	5,870	0.26%
2020/08/25	0	0.00	1	27.95	27.70	-1	5,631	-0.02%
2020/08/24	1	27.45	0	0.00	27.55	1	5,646	0.02%
2020/08/20	9	27.26	1	26.95	27.25	8	5,662	0.14%
2020/08/19	1	29.70	0.3	28.80	28.80	0.7	5,570	0.01%
2020/08/17	1	30.30	0	0.00	29.85	1	5,599	0.02%
2020/08/14	0	0.00	15	29.37	29.60	-15	5,567	-0.27%
2020/08/12	1	29.35	5	29.39	29.25	-4	5,681	-0.07%
2020/08/11	9.1	30.62	2	30.70	29.55	7.1	5,693	0.12%
2020/08/10	2	31.70	0	0.00	31.50	2	5,841	0.03%
2020/08/07	0	0.00	8	31.19	31.40	-8	6,055	-0.13%
2020/08/06	2	31.60	19	31.56	31.40	-17	5,958	-0.29%
2020/08/04	2	28.90	0	0.00	28.75	2	5,615	0.04%
2020/08/03	0	0.00	2	29.28	29.15	-2	5,722	-0.03%
2020/07/31	0.2	28.75	0	0.00	28.85	0.2	5,867	0.00%
2020/07/30	0	0.00	1	28.75	29.00	-1	5,989	-0.02%
2020/07/29	2	28.00	5	28.04	28.05	-3	6,105	-0.05%
2020/07/28	6	28.84	2	28.30	28.15	4	6,354	0.06%
2020/07/27	1	29.40	3	29.35	29.00	-2	6,352	-0.03%
2020/07/24	6	28.69	5	29.48	28.55	1	6,337	0.02%
2020/07/23	18	29.90	18	29.92	29.80	0	6,322	0.00%
2020/07/22	0	0.00	6	28.26	29.50	-6	6,146	-0.10%
2020/07/20	4	26.94	0	0.00	27.20	4	6,174	0.06%
2020/07/17	11	27.73	0	0.00	27.40	11	6,180	0.18%
2020/07/16	4	28.18	3	28.20	28.10	1	6,196	0.02%
2020/07/15	2	28.85	0	0.00	28.60	2	6,194	0.03%
2020/07/14	17	29.98	24	30.36	29.70	-7	6,214	-0.11%
2020/07/13	5	28.30	2	28.05	28.50	3	5,898	0.05%
2020/07/10	4	27.55	1	27.60	27.40	3	5,907	0.05%
2020/07/09	0	0.00	5	28.53	28.35	-5	5,919	-0.08%
2020/07/08	4	28.75	2	28.63	28.90	2	5,859	0.03%
2020/07/07	1	28.20	1	29.00	28.25	0	5,915	0.00%
2020/07/03	0	0.00	5	28.15	28.15	-5	5,937	-0.08%
2020/07/01	0	0.00	8	28.04	27.75	-8	5,958	-0.13%
2020/06/24	6	27.35	0	0.00	27.20	6	5,964	0.10%
2020/06/23	0	0.00	10	27.05	27.05	-10	6,093	-0.16%
2020/06/22	1	27.30	0	0.00	27.30	1	6,213	0.02%
2020/06/19	0	0.00	2	27.25	27.20	-2	6,304	-0.03%
2020/06/17	0	0.00	1	26.70	26.60	-1	6,330	-0.02%
2020/06/16	0	0.00	1	26.75	26.80	-1	6,410	-0.02%
2020/06/15	1	26.05	0	0.00	25.90	1	6,540	0.02%
2020/06/12	1	25.50	1	25.75	26.10	0	6,632	0.00%
2020/06/10	2	27.38	5	27.15	27.10	-3	6,761	-0.04%
2020/06/09	16	27.99	0	0.00	27.55	16	6,915	0.23%
2020/06/05	2	27.20	6	26.92	27.15	-4	7,415	-0.05%
2020/06/04	1	26.55	0	0.00	26.55	1	7,695	0.01%
2020/06/01	0	0.00	2	26.43	26.45	-2	7,741	-0.03%
2020/05/29	1	26.10	0	0.00	26.00	1	7,753	0.01%
2020/05/28	1	25.85	0	0.00	25.80	1	7,786	0.01%
2020/05/27	5	26.42	0	0.00	26.10	5	7,923	0.06%
2020/05/20	0	0.00	1	26.10	26.50	-1	7,919	-0.01%
2020/05/19	10	25.64	2	25.70	25.60	8	7,963	0.10%
2020/05/18	1	26.75	0	0.00	26.45	1	7,852	0.01%
2020/05/15	4	28.24	0	0.00	26.90	4	7,829	0.05%
2020/05/14	5	29.13	2	29.05	28.95	3	7,662	0.04%
2020/05/12	0	0.00	9	31.70	31.60	-9	7,281	-0.12%
2020/05/11	5	32.21	0	0.00	31.80	5	7,263	0.07%
2020/05/08	9	32.80	3	32.65	32.60	6	7,171	0.08%
2020/05/07	0	0.00	1	31.75	32.40	-1	7,064	-0.01%
2020/05/06	1	31.55	2	31.85	31.50	-1	6,920	-0.01%
2020/05/05	6	31.71	3	31.85	31.25	3	6,857	0.04%
2020/05/04	31	31.78	18	31.01	31.70	13	6,763	0.19%
2020/04/30	0	0.00	11	29.68	29.80	-11	6,618	-0.17%
2020/04/29	0	0.00	15	29.62	29.50	-15	6,643	-0.23%
2020/04/28	4	28.55	5	29.06	29.00	-1	6,557	-0.02%
2020/04/27	6	28.78	1	28.80	28.70	5	6,572	0.08%
2020/04/24	1	28.25	15	28.37	28.70	-14	6,624	-0.21%
2020/04/23	1	28.30	1	28.15	27.90	0	6,657	0.00%
2020/04/22	1	28.00	2	26.75	27.95	-1	6,823	-0.01%
2020/04/21	10	27.65	12	28.34	27.40	-2	6,809	-0.03%
2020/04/17	10	28.27	4	29.30	27.90	6	6,803	0.09%
2020/04/16	0	0.00	1	27.40	27.50	-1	6,668	-0.01%
2020/04/15	10	27.40	1	27.20	27.05	9	6,660	0.14%
2020/04/14	1	26.95	1	26.55	26.95	0	6,646	0.00%
2020/04/13	1	26.75	0	0.00	26.40	1	6,642	0.02%
2020/04/10	2	26.98	11	26.78	26.75	-9	6,658	-0.14%
2020/04/09	6	26.80	0.6	26.55	26.55	5.4	6,644	0.08%
2020/04/07	0	0.00	13	25.78	25.95	-13	6,563	-0.20%
2020/04/01	0	0.00	10	25.00	25.00	-10	6,547	-0.15%
2020/03/30	1	24.80	0	0.00	24.70	1	6,570	0.02%
2020/03/27	1	25.50	2	24.78	24.20	-1	6,604	-0.02%
2020/03/26	7	24.11	14	24.36	24.70	-7	6,562	-0.11%
2020/03/25	1	23.50	0	0.00	24.10	1	6,490	0.02%
2020/03/24	0	0.00	10	22.05	22.00	-10	6,531	-0.15%
2020/03/23	0	0.00	6	20.65	20.50	-6	7,082	-0.08%
2020/03/20	10	21.90	31	22.10	22.05	-21	7,160	-0.29%
2020/03/19	16	20.87	2	21.45	20.45	14	7,299	0.19%
2020/03/18	12	24.20	0	0.00	22.70	12	7,771	0.15%
2020/03/17	0	0.00	4	23.43	23.60	-4	8,393	-0.05%
2020/03/16	3	25.70	0	0.00	24.15	3	8,662	0.03%
2020/03/13	3	24.50	0	0.00	25.00	3	8,620	0.03%
2020/03/12	22	26.89	20	27.20	26.90	2	8,477	0.02%
2020/03/11	28	30.11	23	30.04	28.85	5	8,351	0.06%
2020/03/10	2	29.53	5	30.22	30.35	-3	7,885	-0.04%
2020/03/09	0	0.00	19	27.94	27.60	-19	7,583	-0.25%
2020/03/05	10	29.50	1	29.70	29.55	9	7,673	0.12%
2020/03/03	8	28.83	5	29.05	28.75	3	7,675	0.04%
2020/03/02	3	27.60	0	0.00	27.70	3	7,659	0.04%
2020/02/27	5	29.60	4	29.95	28.80	1	7,517	0.01%
2020/02/26	8	29.98	0	0.00	29.95	8	7,476	0.11%
2020/02/25	3	30.02	1	30.40	30.50	2	7,444	0.03%
2020/02/24	9	30.50	0	0.00	30.60	9	7,402	0.12%
2020/02/21	5	31.34	1	31.45	31.25	4	7,391	0.05%
2020/02/20	2	31.85	5	31.95	31.70	-3	7,391	-0.04%
2020/02/19	0	0.00	10	31.05	31.10	-10	7,340	-0.14%
2020/02/18	12	30.92	0	0.00	30.90	12	7,333	0.16%
2020/02/17	14.2	31.62	13	31.57	31.30	1.2	7,303	0.02%
2020/02/14	2.2	31.15	2	31.00	31.20	0.2	7,204	0.00%
2020/02/13	11	30.70	13	31.12	30.70	-2	7,170	-0.03%
2020/02/12	10	30.90	0	0.00	31.25	10	7,151	0.14%
2020/02/11	0.2	30.65	0	0.00	30.55	0.2	7,125	0.00%
2020/02/10	6	29.30	6	29.45	29.85	0	7,162	0.00%
2020/02/07	11	30.15	15	30.53	30.10	-4	7,179	-0.06%
2020/02/06	2	30.40	1	31.20	31.05	1	7,142	0.01%
2020/02/04	10	29.64	0	0.00	29.95	10	7,032	0.14%
2020/02/03	3	27.98	2	28.40	28.20	1	7,013	0.01%
2020/01/31	0	0.00	1	31.40	30.90	-1	6,876	-0.01%
2020/01/30	24	31.80	12	32.20	31.50	12	6,837	0.18%
2020/01/20	2	33.80	0	0.00	35.00	2	6,771	0.03%
2020/01/17	0	0.00	10	34.35	34.45	-10	6,623	-0.15%
2020/01/16	4	33.91	2	33.70	34.05	2	6,530	0.03%
2020/01/14	1	33.15	0	0.00	33.40	1	6,605	0.02%
2020/01/13	0	0.00	4	33.00	33.05	-4	6,571	-0.06%
2020/01/09	3	32.10	3	31.87	32.25	0	6,546	0.00%
2020/01/08	2	31.35	0	0.00	31.00	2	6,539	0.03%
2020/01/06	21	33.19	0	0.00	32.90	21	6,549	0.32%
2020/01/03	5	33.72	1	33.55	33.50	4	6,552	0.06%
2019/12/27	0.1	34.95	1	35.00	34.90	-0.9	7,435	-0.01%
2019/12/24	11	34.92	8	34.95	34.60	3	7,637	0.04%
2019/12/23	4	34.83	5	34.76	34.60	-1	7,641	-0.01%
2019/12/20	0	0.00	1	35.65	35.40	-1	7,599	-0.01%
2019/12/19	12	35.78	2	35.85	35.85	10	7,582	0.13%
2019/12/18	11	37.74	12	36.78	36.50	-1	7,469	-0.01%
2019/12/17	0	0.00	2	36.33	36.55	-2	6,928	-0.03%
2019/12/16	1	35.95	3	36.03	36.55	-2	6,979	-0.03%
2019/12/13	21	36.19	8	35.58	35.45	13	6,843	0.19%
2019/12/12	8	35.33	29	35.99	36.55	-21	6,356	-0.33%
2019/12/11	1	33.60	1	33.85	33.25	0	5,865	0.00%
2019/12/09	3	32.07	1	32.65	31.95	2	6,107	0.03%
2019/12/06	0	0.00	1	31.90	31.95	-1	6,140	-0.02%
2019/12/04	1	30.90	8	31.50	31.00	-7	6,258	-0.11%
2019/12/02	2	32.20	6	31.88	32.40	-4	6,477	-0.06%
2019/11/29	0	0.00	2	31.80	31.25	-2	6,492	-0.03%
2019/11/28	0	0.00	1	31.95	31.95	-1	6,707	-0.01%
2019/11/27	2	31.65	3	31.52	31.50	-1	6,959	-0.01%
2019/11/25	0	0.00	10	30.73	31.35	-10	7,490	-0.13%
2019/11/22	1	30.85	0	0.00	30.70	1	7,709	0.01%
2019/11/20	3	31.00	0	0.00	30.80	3	7,848	0.04%
2019/11/18	1	31.15	27	31.30	31.40	-26	7,908	-0.33%
2019/11/15	8	30.30	0	0.00	30.30	8	7,937	0.10%
2019/11/08	8	29.80	0	0.00	29.75	8	8,166	0.10%
2019/11/07	9	30.61	1	30.65	30.40	8	8,300	0.10%
2019/11/06	0	0.00	11	31.48	31.50	-11	8,210	-0.13%
2019/11/05	0	0.00	1	30.90	31.00	-1	8,154	-0.01%
2019/11/01	5	31.30	2	31.43	31.35	3	8,112	0.04%
2019/10/31	14	32.04	5	32.25	31.90	9	8,095	0.11%
2019/10/30	0	0.00	12	31.40	31.70	-12	8,007	-0.15%
2019/10/28	6	31.30	3	31.45	31.30	3	8,060	0.04%
2019/10/25	15	32.07	0	0.00	31.75	15	8,026	0.19%
2019/10/24	1	32.15	0	0.00	32.05	1	8,025	0.01%
2019/10/23	22	33.56	3	33.32	32.90	19	8,006	0.24%
2019/10/22	0	0.00	1	32.10	32.70	-1	7,784	-0.01%
2019/10/18	2	31.85	0	0.00	32.05	2	7,730	0.03%
2019/10/16	1	32.25	0	0.00	31.95	1	7,634	0.01%
2019/10/15	2	32.00	0	0.00	31.85	2	7,579	0.03%
2019/10/14	2	32.90	1	32.90	32.65	1	7,561	0.01%
2019/10/09	2	32.35	2	32.70	32.55	0	7,503	0.00%
2019/10/08	3	32.88	5	33.75	32.95	-2	7,442	-0.03%
2019/10/07	1	33.30	8	33.83	33.70	-7	7,316	-0.10%
2019/10/04	7	32.96	6	33.77	32.60	1	7,042	0.01%
2019/10/03	0	0.00	4	31.75	32.20	-4	6,547	-0.06%
2019/10/02	0	0.00	1	31.20	31.20	-1	6,358	-0.02%
2019/10/01	0	0.00	1	30.40	30.75	-1	6,298	-0.02%
2019/09/27	5	30.25	0	0.00	29.25	5	6,219	0.08%
2019/09/26	0	0.00	10	31.49	31.15	-10	5,974	-0.17%
2019/09/25	3	31.32	1	31.85	31.55	2	5,874	0.03%
2019/09/24	8	31.73	20	31.35	31.35	-12	5,819	-0.21%
2019/09/23	0	0.00	1	31.55	31.45	-1	5,755	-0.02%
2019/09/20	0	0.00	1	31.00	31.00	-1	5,699	-0.02%
2019/09/19	25	30.81	10	30.94	30.80	15	5,637	0.27%
2019/09/18	2	31.80	1	31.50	31.80	1	5,465	0.02%
2019/09/17	0	0.00	26.2	31.93	32.20	-26.2	5,354	-0.49%
2019/09/16	29	31.71	38	30.63	31.50	-9	5,215	-0.17%
2019/09/12	49	32.56	23	32.59	31.90	26	4,978	0.52%
2019/09/11	0	0.00	3	30.98	31.35	-3	4,353	-0.07%
2019/09/10	1	30.35	1	30.45	30.95	0	4,312	0.00%
2019/09/09	0	0.00	1	30.80	30.80	-1	4,222	-0.02%
2019/09/06	7	31.85	6	31.33	31.25	1	4,134	0.02%
2019/09/05	0	0.00	2	31.28	31.50	-2	4,030	-0.05%
2019/09/04	3	31.18	2	31.08	31.00	1	3,879	0.03%
2019/09/03	4	30.83	1	31.00	30.50	3	3,727	0.08%
2019/09/02	9	30.56	9	30.75	31.00	0	3,588	0.00%
2019/08/30	3	30.43	3	30.43	29.55	0	3,321	0.00%
2019/08/29	9	29.59	8	29.68	29.80	1	3,012	0.03%
2019/08/28	2	29.00	2	29.35	29.50	0	2,818	0.00%
2019/08/27	0	0.00	4	27.44	28.50	-4	2,398	-0.17%
2019/08/23	4	26.65	1	27.05	26.60	3	2,095	0.14%
2019/08/21	35	27.17	1	27.15	27.10	34	1,934	1.76%
2019/08/16	3	26.70	4	26.60	26.70	-1	1,715	-0.06%
2019/08/15	5	25.35	2	25.50	25.65	3	1,647	0.18%
2019/08/13	20	26.00	23	25.84	25.85	-3	1,547	-0.19%
2019/08/12	2	25.63	1	26.05	26.05	1	1,474	0.07%
2019/08/07	2	22.85	0	0.00	22.80	2	1,305	0.15%
2019/07/30	1	26.00	0	0.00	25.30	1	1,276	0.08%
2019/07/25	0	0.00	3.1	26.20	26.20	-3.1	1,249	-0.25%
2019/07/16	1	25.20	1	25.20	25.20	0	1,853	0.00%
2019/07/11	1	23.90	1	24.10	24.15	0	2,075	0.00%
2019/07/08	1	24.50	5	25.00	24.40	-4	2,152	-0.19%
2019/07/05	0	0.00	1	24.10	24.25	-1	2,148	-0.05%
2019/07/02	0	0.00	1	23.95	24.00	-1	2,320	-0.04%
2019/07/01	4	24.10	0	0.00	24.00	4	2,433	0.16%
2019/06/27	1	23.45	1	23.40	23.45	0	2,608	0.00%
2019/06/20	1	23.50	1	23.30	23.50	0	3,559	0.00%
2019/06/14	0	0.00	1	22.80	22.60	-1	3,890	-0.03%
2019/06/10	1	22.20	0	0.00	22.15	1	4,165	0.02%
2019/05/31	1	22.70	1	22.60	22.70	0	5,425	0.00%
2019/05/21	1	23.30	1	23.55	23.50	0	6,338	0.00%
2019/05/17	0	0.00	1	23.45	23.10	-1	6,548	-0.02%
2019/05/16	1	24.15	0	0.00	23.45	1	6,888	0.01%
2019/05/09	1	24.85	0	0.00	24.85	1	7,338	0.01%
2019/04/30	0	0.00	1	26.70	27.50	-1	7,447	-0.01%
2019/04/29	0	0.00	1	26.85	26.35	-1	7,620	-0.01%
2019/04/26	18	27.70	15	28.35	27.40	3	7,715	0.04%
2019/04/25	0	0.00	11	27.80	28.80	-11	7,619	-0.14%
2019/04/24	3	27.42	0	0.00	27.05	3	7,383	0.04%
2019/04/22	2	27.40	1	27.60	27.25	1	7,297	0.01%
2019/04/18	0	0.00	1	27.35	27.65	-1	7,135	-0.01%
2019/04/17	8	27.80	0	0.00	27.25	8	7,069	0.11%
2019/04/15	0	0.00	3	26.10	26.20	-3	6,944	-0.04%
2019/04/12	0	0.00	4	26.00	25.85	-4	6,953	-0.06%
2019/04/10	3	26.05	8	26.20	26.10	-5	6,910	-0.07%
2019/04/03	11	28.33	1	27.85	27.65	10	6,746	0.15%
2019/04/02	0	0.00	61	26.96	27.60	-61	6,640	-0.92%
2019/04/01	3	27.65	11	27.55	27.10	-8	6,574	-0.12%
2019/03/29	10	27.20	10	26.98	27.00	0	6,462	0.00%
2019/03/28	19	27.27	9	27.51	26.65	10	6,386	0.16%
2019/03/27	62	26.65	1	26.65	26.65	61	5,921	1.03%
2019/03/25	0	0.00	1	24.90	24.90	-1	5,699	-0.02%
2019/03/22	1	25.95	0	0.00	25.95	1	5,631	0.02%
2019/03/19	3	26.48	2	25.98	25.85	1	5,469	0.02%
2019/03/14	0	0.00	2	26.25	25.90	-2	5,241	-0.04%
2019/03/13	0	0.00	3	26.35	26.20	-3	5,226	-0.06%
2019/03/12	2	26.00	3	26.07	26.20	-1	5,101	-0.02%
2019/03/11	4	26.38	3	26.58	26.35	1	5,027	0.02%
2019/03/08	14	25.97	13	25.88	25.70	1	4,928	0.02%
2019/03/07	12	26.45	7	25.97	25.70	5	4,738	0.11%
2019/03/06	1	25.75	64	26.99	27.05	-63	4,473	-1.41%
2019/03/04	0	0.00	1	24.40	24.90	-1	4,070	-0.02%
2019/02/27	1	24.95	0	0.00	24.60	1	4,011	0.02%
2019/02/26	4	24.63	1	24.60	24.40	3	3,944	0.08%
2019/02/25	18	25.06	17	24.94	25.50	1	3,855	0.03%
2019/02/20	0	0.00	1	24.45	23.35	-1	3,482	-0.03%
2019/02/19	0	0.00	1	24.15	24.05	-1	3,396	-0.03%
2019/02/18	0	0.00	1	24.00	24.30	-1	3,478	-0.03%
2019/02/15	6	23.63	3	23.75	24.35	3	3,345	0.09%
2019/02/14	0	0.00	2	23.35	24.05	-2	3,011	-0.07%
2019/02/13	1	20.95	79	21.68	21.90	-78	2,833	-2.75%
2019/02/12	2	19.35	0	0.00	19.95	2	2,549	0.08%
2019/01/25	0	0.00	4	20.25	20.10	-4	2,521	-0.16%
2019/01/24	1	20.25	0	0.00	20.00	1	2,539	0.04%
2019/01/23	3	20.72	0	0.00	20.40	3	2,562	0.12%
2019/01/18	1	20.50	3	20.23	20.40	-2	2,274	-0.09%
2019/01/17	0	0.00	3	19.83	20.75	-3	2,154	-0.14%
2019/01/09	0	0.00	1	18.60	18.60	-1	2,198	-0.05%
2019/01/04	77	17.02	2	18.43	18.15	75	2,328	3.22%
2019/01/03	2	17.70	0	0.00	17.70	2	2,348	0.09%
2018/12/28	0	0.00	1	18.40	18.35	-1	2,441	-0.04%
2018/12/26	0	0.00	1	18.35	17.95	-1	2,597	-0.04%
2018/12/24	1	19.00	1	19.00	19.00	0	2,658	0.00%
2018/12/21	1	18.05	20	17.97	18.80	-19	2,721	-0.70%
2018/12/20	2	18.30	6	19.00	18.35	-4	2,719	-0.15%
2018/12/17	6	19.73	0	0.00	19.65	6	2,776	0.22%
2018/12/14	20	19.60	0	0.00	19.75	20	2,835	0.71%
2018/12/07	2	20.00	0	0.00	20.00	2	3,074	0.07%
2018/12/06	0	0.00	5	20.75	19.60	-5	3,119	-0.16%
2018/12/05	5	20.95	2	21.00	20.80	3	3,163	0.09%
2018/12/04	1	22.55	0	0.00	21.65	1	3,257	0.03%
2018/11/30	2	19.90	25	19.80	21.05	-23	3,381	-0.68%
2018/11/28	9	19.60	1	19.55	19.60	8	3,345	0.24%
2018/11/27	17	18.79	0	0.00	19.05	17	3,358	0.51%
2018/11/15	0	0.00	12	20.18	19.75	-12	3,829	-0.31%
2018/11/12	2	22.30	0	0.00	21.65	2	4,022	0.05%
2018/11/08	0	0.00	1	22.10	21.65	-1	4,179	-0.02%
2018/11/07	0	0.00	4	21.35	22.15	-4	4,243	-0.09%
2018/10/26	1	19.95	0	0.00	19.70	1	5,518	0.02%
2018/10/25	2	20.50	0	0.00	19.45	2	5,851	0.03%
2018/10/23	2	21.65	0	0.00	21.00	2	6,388	0.03%
2018/10/09	1	23.50	0	0.00	23.20	1	7,332	0.01%
2018/10/02	9	26.94	8	27.78	26.85	1	8,058	0.01%
2018/09/27	1	27.00	0	0.00	26.55	1	9,366	0.01%
2018/09/21	0	0.00	1	26.20	27.40	-1	9,650	-0.01%
2018/09/20	1	26.60	2	26.60	25.85	-1	9,843	-0.01%
2018/09/17	2	28.50	0	0.00	28.30	2	10,357	0.02%
2018/09/11	1	28.45	0	0.00	28.30	1	12,675	0.01%
2018/09/10	57	28.02	0	0.00	27.60	57	13,046	0.44%
2018/09/07	5	29.60	0	0.00	29.20	5	13,757	0.04%
2018/09/05	1	30.10	7	30.27	30.10	-6	13,973	-0.04%
2018/09/04	2	30.45	0	0.00	30.70	2	14,600	0.01%
2018/08/31	0	0.00	1	31.95	31.95	-1	16,229	-0.01%
2018/08/24	0	0.00	43	30.11	30.25	-43	17,313	-0.25%
2018/08/23	15	30.07	15	29.81	30.10	0	17,569	0.00%
2018/08/20	1	30.60	151	30.60	30.65	-150	18,516	-0.81%	大賣/鉅額交易
2018/08/16	1	32.65	0	0.00	33.85	1	18,607	0.01%
2018/08/14	0	0.00	1	32.90	33.45	-1	19,038	-0.01%
2018/08/13	3	32.50	0	0.00	32.75	3	19,633	0.02%
2018/08/10	4	34.53	4	35.05	34.20	0	19,823	0.00%
2018/08/09	2	35.25	4	35.76	34.75	-2	19,800	-0.01%
2018/08/07	0	0.00	14	35.04	34.60	-14	19,894	-0.07%
2018/08/06	42	35.20	3	35.48	35.80	39	20,165	0.19%
2018/08/03	2	34.15	2	34.55	33.90	0	20,322	0.00%
2018/08/02	0	0.00	8	33.67	33.85	-8	20,373	-0.04%
2018/08/01	6	35.40	5	35.54	33.80	1	20,219	0.00%
2018/07/31	4	33.55	1	34.40	34.40	3	19,846	0.02%
2018/07/30	1	33.25	3	33.33	33.40	-2	19,562	-0.01%
2018/07/27	5	31.60	5	32.71	32.65	0	19,234	0.00%
2018/07/25	0	0.00	1	30.70	29.80	-1	18,738	-0.01%
2018/07/23	0	0.00	1	28.80	28.80	-1	18,515	-0.01%
2018/07/18	150	29.94	14	29.70	28.90	136	18,219	0.75%	大買/鉅額交易
2018/07/16	1	31.05	3	31.17	31.45	-2	17,978	-0.01%
2018/07/11	0	0.00	5	30.90	30.00	-5	17,682	-0.03%
2018/07/10	12	30.13	1	30.00	30.25	11	17,478	0.06%
2018/07/09	1	32.45	57	31.97	31.40	-56	17,027	-0.33%
2018/07/06	5	34.44	0	0.00	33.60	5	16,681	0.03%
2018/07/05	0	0.00	6	34.57	33.40	-6	16,143	-0.04%
2018/07/04	5	32.60	3.1	32.36	33.10	1.9	15,637	0.01%
2018/06/28	1	32.25	0	0.00	32.60	1	15,037	0.01%
2018/06/27	9	33.68	14	33.34	32.60	-5	14,940	-0.03%
2018/06/26	4	30.66	4	32.08	32.65	0	14,724	0.00%
2018/06/25	12	33.48	60	32.80	31.80	-48	14,349	-0.33%
2018/06/22	47	36.22	6	35.90	35.10	41	13,970	0.29%
2018/06/21	64	35.73	10.1	36.18	36.65	53.9	13,198	0.41%
2018/06/20	11	33.34	7	33.87	33.35	4	12,257	0.03%
2018/06/19	5	34.23	1	34.80	34.45	4	11,924	0.03%
2018/06/15	6	33.91	3	34.55	33.80	3	11,479	0.03%
2018/06/13	9	30.31	10	29.86	29.05	-1	10,553	-0.01%
2018/06/12	20	30.45	8	30.18	29.80	12	10,228	0.12%
2018/06/11	12	29.58	14	30.82	31.35	-2	9,569	-0.02%
2018/06/08	49	30.11	2	29.20	28.50	47	8,927	0.53%
2018/06/07	6	26.23	23	26.33	28.05	-17	7,940	-0.21%
2018/06/06	0	0.00	1	25.65	25.50	-1	7,438	-0.01%
2018/06/05	20	25.57	0	0.00	25.55	20	7,312	0.27%
2018/06/04	1	25.30	0	0.00	25.20	1	7,085	0.01%
2018/06/01	0	0.00	3	25.83	25.75	-3	6,899	-0.04%
2018/05/31	0	0.00	1	26.70	26.60	-1	6,816	-0.01%
2018/05/30	3	28.44	10	28.20	28.00	-7	6,585	-0.11%
2018/05/29	1	27.50	3	27.40	28.25	-2	5,976	-0.03%
2018/05/24	4	25.14	0	0.00	25.35	4	5,062	0.08%
2018/05/21	22	25.17	23	25.15	25.30	-1	4,290	-0.02%
2018/05/18	0	0.00	5	23.20	24.05	-5	3,638	-0.14%
2018/05/16	3	23.90	1	23.30	23.10	2	3,219	0.06%
2018/05/15	1	22.90	0	0.00	22.80	1	2,984	0.03%
2018/05/14	17	22.92	15	22.96	23.50	2	2,850	0.07%
2018/05/11	7	21.33	6	21.48	21.75	1	2,402	0.04%
2018/05/07	0	0.00	2	17.70	17.75	-2	1,805	-0.11%
2018/05/03	2	17.30	0	0.00	17.40	2	1,821	0.11%
2018/04/25	0	0.00	5	16.65	16.70	-5	2,095	-0.24%
2018/04/24	1	16.80	1	17.00	17.00	0	2,238	0.00%
2018/04/19	5	17.90	1	17.95	17.90	4	2,824	0.14%
2018/04/13	1	17.70	0	0.00	17.50	1	3,367	0.03%
2018/04/02	10	17.95	10	17.80	17.65	0	3,469	0.00%
2018/03/30	0.1	17.70	5	18.10	17.70	-4.9	3,542	-0.14%
2018/03/27	7	18.70	7	18.80	18.95	0	3,559	0.00%
2018/03/22	0	0.00	5	18.95	18.80	-5	3,581	-0.14%
2018/03/21	0	0.00	5	19.00	18.95	-5	3,629	-0.14%
2018/03/20	5	19.05	2	19.15	18.95	3	3,624	0.08%
2018/03/19	0	0.00	2	19.25	19.20	-2	3,609	-0.06%
2018/03/16	5	19.35	0	0.00	19.20	5	3,599	0.14%
2018/03/15	20	19.70	20	19.40	19.40	0	3,589	0.00%
2018/03/14	2	19.90	2	20.05	19.60	0	3,582	0.00%
2018/03/13	20	19.50	20	19.40	19.30	0	3,572	0.00%
2018/03/09	2	19.00	0	0.00	18.95	2	3,546	0.06%
2018/03/08	2	19.25	0	0.00	19.30	2	3,549	0.06%
2018/03/06	12	19.97	2	20.30	19.60	10	3,511	0.28%
2018/03/05	3	19.10	0.5	19.60	19.60	2.5	3,454	0.07%
2018/02/12	0.5	17.10	0	0.00	17.10	0.5	3,345	0.01%
2018/01/26	0	0.00	3	19.65	19.70	-3	3,279	-0.09%
2018/01/25	0	0.00	10	19.70	19.65	-10	3,269	-0.31%
2018/01/19	0	0.00	4	20.95	20.85	-4	3,165	-0.13%
2018/01/17	10	22.15	0	0.00	22.20	10	2,943	0.34%
2018/01/16	2	21.90	2	22.00	22.10	0	2,876	0.00%
2018/01/15	3	22.08	6	21.89	22.20	-3	2,692	-0.11%
2018/01/12	5	20.65	0	0.00	20.20	5	2,478	0.20%
2018/01/09	0	0.00	5	20.20	20.85	-5	2,221	-0.23%
2018/01/08	0	0.00	0.5	19.05	19.15	-0.5	1,980	-0.03%
2018/01/05	0	0.00	3	18.25	18.95	-3	1,943	-0.15%
2018/01/02	3	18.10	0	0.00	17.90	3	1,954	0.15%