華星光 (4979)-國泰-忠孝券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
114.0
漲跌
▼1.0
漲幅
-0.87%
成交量
4,303張
產業
上櫃通信網路類股
373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

華星光 (4979)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/25	1	115.00	0	0.00	114.00	1	6,690	0.01%
2024/04/24	0	0.00	8.2	114.63	115.00	-8.2	6,937	-0.12%
2024/04/23	2	111.25	0	0.00	112.50	2	7,059	0.03%
2024/04/22	9	112.33	8.2	114.32	111.00	0.8	7,104	0.01%
2024/04/18	20	121.38	7	120.36	122.00	13	7,281	0.18%
2024/04/17	9.1	112.26	18	116.69	118.50	-8.9	7,544	-0.12%
2024/04/16	11.3	110.96	4.4	109.92	108.00	6.9	7,667	0.09%
2024/04/15	7.3	121.27	2	124.00	119.50	5.3	7,601	0.07%
2024/04/12	1	127.50	1	128.00	126.50	0	7,661	0.00%
2024/04/11	13.5	128.04	12.1	131.87	126.50	1.5	7,811	0.02%
2024/04/10	7.1	129.24	17.5	130.04	131.00	-10.4	7,845	-0.13%
2024/04/09	1	123.02	3	125.50	123.00	-2	7,839	-0.03%
2024/04/08	10.3	125.65	3	123.50	123.50	7.3	7,997	0.09%
2024/04/03	18.1	128.36	5	127.00	127.00	13.1	8,132	0.16%
2024/04/02	3	129.33	13.1	129.57	130.50	-10.1	8,341	-0.12%
2024/04/01	15.6	126.48	4	124.38	129.00	11.6	8,479	0.14%
2024/03/29	9	123.56	19	123.47	124.00	-10	8,603	-0.12%
2024/03/28	17	121.76	4	122.25	122.00	13	8,650	0.15%
2024/03/27	5.2	122.41	21	121.86	120.50	-15.8	8,756	-0.18%
2024/03/26	27.9	131.47	24	131.90	130.00	3.9	8,752	0.04%
2024/03/25	3.1	143.40	3	143.83	144.00	0.1	8,709	0.00%
2024/03/22	2	140.25	4.1	139.27	139.00	-2.1	8,783	-0.02%
2024/03/21	6	138.84	2	138.50	138.00	4	8,806	0.05%
2024/03/20	8.1	143.94	5.1	145.22	141.00	3	8,816	0.03%
2024/03/19	0	148.00	1.2	149.92	147.00	-1.2	8,862	-0.01%
2024/03/18	0	0.00	2	148.50	148.00	-2	8,978	-0.02%
2024/03/15	2	147.00	4	147.25	148.50	-2	9,251	-0.02%
2024/03/14	11.3	149.63	5	151.70	147.50	6.3	9,831	0.06%
2024/03/13	17.1	157.20	25.1	158.64	151.50	-8	10,057	-0.08%
2024/03/12	1	152.00	2	154.50	154.50	-1	9,991	-0.01%
2024/03/11	0.1	150.00	1.1	154.36	154.50	-1	10,105	-0.01%
2024/03/08	5.3	148.79	4	148.97	148.50	1.3	10,127	0.01%
2024/03/07	22	161.80	12	161.00	155.00	10	10,062	0.10%
2024/03/06	12	159.33	9	158.56	158.00	3	10,002	0.03%
2024/03/05	9.4	163.90	5	163.40	162.00	4.4	10,160	0.04%
2024/03/04	4.1	164.88	12	164.92	164.50	-8	10,361	-0.08%
2024/03/01	7	157.43	46.1	157.14	156.00	-39.1	10,240	-0.38%
2024/02/29	11.3	156.22	4	155.98	156.00	7.4	10,254	0.07%
2024/02/27	34.4	164.77	81.1	160.50	157.00	-46.7	10,264	-0.46%
2024/02/26	25.2	168.68	31.1	169.11	169.00	-5.9	10,059	-0.06%
2024/02/23	4.1	164.54	16.7	166.86	165.00	-12.6	9,991	-0.13%
2024/02/22	16.3	163.45	16.4	165.15	162.50	-0.1	10,087	0.00%
2024/02/21	39.4	168.74	32.2	167.33	164.50	7.3	9,981	0.07%
2024/02/20	18.1	161.65	19.2	161.67	161.00	-1.1	9,819	-0.01%
2024/02/19	72.1	153.54	30.1	155.06	155.00	41.9	9,389	0.45%
2024/02/16	14.1	150.36	19	149.76	151.00	-4.9	9,275	-0.05%
2024/02/15	9	146.61	15.1	148.10	149.50	-6.1	9,195	-0.07%
2024/02/05	4.2	145.35	2	147.00	144.50	2.2	9,111	0.02%
2024/02/02	5.3	146.39	3	147.33	145.00	2.3	9,144	0.03%
2024/02/01	9.1	145.78	7.2	144.88	146.00	1.9	9,201	0.02%
2024/01/31	6.2	144.37	5.2	145.14	144.00	1	9,189	0.01%
2024/01/30	9	143.83	14	143.82	143.50	-5	9,159	-0.05%
2024/01/29	6	141.08	9	141.83	141.50	-3	9,156	-0.03%
2024/01/26	13	140.77	12	140.08	140.00	1	9,187	0.01%
2024/01/25	9.1	142.39	6	142.75	140.00	3.1	9,200	0.03%
2024/01/24	10.1	146.88	10	147.35	143.00	0.1	9,279	0.00%
2024/01/23	23.1	145.29	29	146.38	145.50	-5.9	9,467	-0.06%
2024/01/22	26.1	141.01	32.3	142.25	142.50	-6.2	9,501	-0.07%
2024/01/19	21.7	139.09	28	139.13	139.00	-6.3	9,717	-0.06%
2024/01/18	41.7	144.73	17.1	139.11	138.50	24.6	9,821	0.25%
2024/01/17	23.1	152.57	21.2	151.45	150.00	1.9	9,799	0.02%
2024/01/16	12.3	151.30	9.5	150.16	149.50	2.8	10,251	0.03%
2024/01/15	5	153.30	5	153.30	151.00	0	10,264	0.00%
2024/01/12	23.2	154.09	20	152.18	151.00	3.2	10,324	0.03%
2024/01/11	48.1	150.62	57	151.57	155.00	-8.9	10,410	-0.09%
2024/01/10	9	143.17	14	143.22	143.50	-5	10,287	-0.05%
2024/01/09	12.1	141.33	9	140.11	138.50	3.1	10,458	0.03%
2024/01/08	28	145.16	19	145.13	141.00	9	10,711	0.08%
2024/01/05	30.5	144.31	30.1	145.10	143.00	0.4	11,319	0.00%
2024/01/04	17.1	140.52	8	140.63	141.00	9.1	11,466	0.08%
2024/01/03	14	140.54	10	140.30	139.00	4	11,586	0.03%
2024/01/02	7.2	139.23	9.1	139.63	140.50	-2	11,620	-0.02%
2023/12/29	15.1	143.50	10	143.70	144.00	5.1	11,662	0.04%
2023/12/28	29.8	152.74	6.2	148.25	146.00	23.5	11,708	0.20%
2023/12/27	18.4	161.59	7	160.36	157.00	11.4	11,662	0.10%
2023/12/26	18	159.83	14.4	161.84	165.00	3.7	11,805	0.03%
2023/12/25	18	165.19	8	164.57	162.00	10	11,891	0.08%
2023/12/22	54.3	171.75	27	170.56	168.50	27.3	12,316	0.22%
2023/12/21	12.2	172.70	15	173.97	174.00	-2.8	12,485	-0.02%
2023/12/20	18.2	170.94	16.1	172.09	172.50	2.1	12,573	0.02%
2023/12/19	6.3	163.97	11	165.09	167.00	-4.7	12,762	-0.04%
2023/12/18	8.2	160.73	14.1	160.57	161.00	-6	13,028	-0.05%
2023/12/15	8	162.82	6	165.25	163.00	2	13,440	0.01%
2023/12/14	15.2	167.28	15.2	167.77	166.50	0	14,011	0.00%
2023/12/13	18	167.14	19	166.97	165.50	-1	14,488	-0.01%
2023/12/12	108.2	172.19	28.3	170.40	169.50	79.9	14,375	0.56%	大買/
2023/12/11	128.1	181.59	63.1	181.70	178.50	65	14,695	0.44%	大買/
2023/12/08	20	175.08	58	176.60	177.50	-38	14,104	-0.27%
2023/12/07	17	170.65	12	172.63	172.00	5	13,825	0.04%
2023/12/06	17.5	172.82	61.6	170.82	172.00	-44.1	13,774	-0.32%
2023/12/05	9.1	171.46	7	170.64	174.50	2.1	13,622	0.02%
2023/12/04	30	172.17	32.1	171.26	170.50	-2.1	13,532	-0.02%
2023/12/01	16.1	170.31	10	171.50	171.00	6.1	13,401	0.05%
2023/11/30	29.1	171.51	24	172.79	174.00	5.1	13,284	0.04%
2023/11/29	28	167.93	37.1	166.85	167.00	-9.1	13,092	-0.07%
2023/11/28	24	159.06	22.1	159.23	158.00	1.9	12,814	0.01%
2023/11/27	7.2	159.46	5.7	160.59	158.50	1.5	12,786	0.01%
2023/11/24	21	162.67	23	162.28	161.00	-2	12,997	-0.02%
2023/11/22	34.2	166.73	20	165.68	165.50	14.2	13,298	0.11%
2023/11/21	52	168.54	76	171.28	170.00	-24	13,415	-0.18%
2023/11/20	19	161.18	15.2	161.02	158.50	3.8	13,478	0.03%
2023/11/17	18.1	161.18	150	160.72	160.00	-131.9	13,757	-0.96%	大賣/鉅額交易
2023/11/16	23.1	170.43	21	169.17	170.00	2.1	13,955	0.01%
2023/11/15	42.1	174.48	8	171.81	171.00	34.1	13,951	0.24%
2023/11/14	3	174.33	1.9	173.97	176.50	1.2	13,895	0.01%
2023/11/13	0	0.00	2	170.00	174.00	-2	13,897	-0.01%
2023/11/10	4.1	172.53	8	172.00	172.00	-3.9	13,881	-0.03%
2023/11/09	3.1	179.13	2	176.92	181.50	1.1	13,838	0.01%
2023/11/08	6	183.08	1.2	182.35	185.00	4.8	13,719	0.04%
2023/11/07	2.1	177.18	5	178.40	178.00	-2.9	13,695	-0.02%
2023/11/06	4	174.25	5.2	173.51	176.00	-1.2	13,672	-0.01%
2023/11/03	3	172.00	3.4	171.38	168.50	-0.4	13,643	0.00%
2023/11/02	4.1	165.65	19	163.95	168.00	-14.9	13,617	-0.11%
2023/11/01	2.1	158.18	18.1	161.96	166.00	-16.1	13,635	-0.12%
2023/10/31	66.5	157.50	48	156.90	153.50	18.5	13,517	0.14%
2023/10/30	12	157.67	14.1	158.51	160.00	-2.1	13,589	-0.02%
2023/10/27	13	154.08	46	156.99	156.00	-33	13,992	-0.24%
2023/10/26	34	154.10	45	154.26	152.50	-11	14,340	-0.08%
2023/10/25	50	154.87	35	154.89	152.50	15	14,533	0.10%
2023/10/24	95	159.69	96	160.21	158.00	-1	14,860	-0.01%
2023/10/23	14	152.71	13	153.15	154.00	1	14,338	0.01%
2023/10/20	18	151.83	19	152.68	152.50	-1	14,326	-0.01%
2023/10/19	64.1	156.94	32.1	155.84	155.50	32.1	14,217	0.23%
2023/10/18	30.1	152.36	52.2	153.56	156.00	-22.1	13,995	-0.16%
2023/10/17	57.2	156.21	57	158.18	152.50	0.2	13,801	0.00%
2023/10/16	24	156.06	35.1	157.06	156.50	-11.1	13,476	-0.08%
2023/10/13	63.2	157.16	47	155.95	151.50	16.2	13,271	0.12%
2023/10/12	6	144.75	32	146.33	153.00	-26	12,622	-0.21%
2023/10/11	3.1	139.84	7	140.79	139.50	-3.9	12,368	-0.03%
2023/10/06	8.1	139.75	20	139.98	138.50	-11.9	12,263	-0.10%
2023/10/05	55.1	141.71	25	139.88	138.50	30.1	12,195	0.25%
2023/10/04	12	138.54	18	139.36	141.50	-6	12,040	-0.05%
2023/10/03	61	140.48	51	138.20	137.00	10	12,275	0.08%
2023/10/02	38	142.30	35.3	139.84	138.00	2.7	12,863	0.02%
2023/09/28	48	144.99	48.2	143.40	143.00	-0.2	13,267	0.00%
2023/09/27	68	141.27	79.4	143.38	144.00	-11.4	13,517	-0.08%
2023/09/26	30	134.70	48	135.72	134.50	-18	13,603	-0.13%
2023/09/25	22	131.07	23.4	131.30	133.00	-1.3	13,526	-0.01%
2023/09/22	55.3	129.65	61.2	130.19	133.00	-6	13,849	-0.04%
2023/09/21	65.1	126.01	51	125.85	125.50	14.1	14,184	0.10%
2023/09/20	50.2	129.55	48	129.49	131.00	2.2	14,044	0.02%
2023/09/19	61.1	136.41	51	134.07	128.00	10.1	13,901	0.07%
2023/09/18	79	147.07	29.9	146.09	142.00	49.1	13,496	0.36%
2023/09/15	12.4	157.50	0.2	157.50	157.50	12.3	13,461	0.09%
2023/09/14	67.6	176.08	63.1	178.51	175.00	4.6	13,913	0.03%
2023/09/13	0	0.00	4	172.38	175.00	-4	13,586	-0.03%
2023/09/12	0	0.00	1	162.50	162.50	-1	14,108	-0.01%
2023/09/08	1	165.00	1	168.00	168.00	0	14,773	0.00%
2023/09/06	0	0.00	14	166.00	166.50	-14	15,807	-0.09%
2023/09/05	2	167.00	0	0.00	167.00	2	16,290	0.01%
2023/09/04	0	0.00	0.1	162.50	168.00	-0.1	16,634	0.00%
2023/08/31	0	0.00	3	161.00	156.50	-3	17,584	-0.02%
2023/08/30	38.1	158.33	30	158.40	157.00	8.1	18,058	0.04%
2023/08/29	52.1	156.01	38	158.05	160.00	14.1	18,805	0.07%
2023/08/28	17	146.38	22	149.48	150.00	-5	19,221	-0.03%
2023/08/25	36	162.32	23	164.00	157.00	13	19,358	0.07%
2023/08/24	44	170.80	43	172.78	174.00	1	19,910	0.01%
2023/08/23	46	167.59	52	166.67	166.00	-6	20,112	-0.03%
2023/08/22	21.1	169.40	11	165.91	160.00	10.1	20,234	0.05%
2023/08/21	1	161.55	0	0.00	167.00	1	19,873	0.01%
2023/08/18	5	160.00	4	162.00	159.00	1	19,897	0.01%
2023/08/17	2	172.00	12	172.00	173.50	-10	20,017	-0.05%
2023/08/16	8	164.63	0	0.00	167.00	8	20,088	0.04%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/08	0	0.00	1	145.50	148.00	-1	20,561	0.00%
2023/08/07	1	151.00	2	151.50	151.00	-1	20,689	0.00%
2023/08/04	0	139.50	0	0.00	139.50	0	20,914	0.00%
2023/08/02	18.1	172.95	14.3	169.65	155.00	3.8	21,105	0.02%
2023/08/01	32	176.60	32.4	175.27	172.00	-0.3	20,906	0.00%
2023/07/31	45.4	199.34	18.1	201.52	179.00	27.3	20,525	0.13%
2023/07/28	14	190.78	45	191.02	198.50	-31	20,047	-0.15%
2023/07/27	63.1	180.60	56.1	182.87	180.50	7	19,880	0.04%
2023/07/26	4.1	178.73	2.2	183.07	179.00	1.8	19,433	0.01%
2023/07/25	7.1	184.79	2.2	181.32	177.00	4.9	19,656	0.03%
2023/07/24	3	181.53	2.2	182.05	187.00	0.8	19,780	0.00%
2023/07/21	4.2	172.72	1.5	175.32	177.50	2.6	19,954	0.01%
2023/07/20	6.1	165.26	3	164.35	169.50	3	20,169	0.02%
2023/07/19	2.2	152.41	3.5	153.97	154.50	-1.3	20,258	-0.01%
2023/07/18	13.3	152.17	6.3	151.98	151.50	7	20,636	0.03%
2023/07/17	15.8	168.01	2	165.50	168.00	13.8	20,891	0.07%
2023/07/14	0	164.86	3	163.87	171.00	-3	21,644	-0.01%
2023/07/13	2.1	161.50	3	161.18	155.50	-0.9	21,909	0.00%
2023/07/12	0	140.00	1	143.00	149.00	-1	21,976	0.00%
2023/07/11	1	142.47	1.3	140.71	140.00	-0.2	22,120	0.00%
2023/07/10	23.4	147.81	28	142.50	135.50	-4.6	22,570	-0.02%
2023/07/07	16.3	133.31	28	135.45	139.50	-11.7	22,534	-0.05%
2023/07/06	24	132.17	24.3	130.90	127.00	-0.2	22,047	0.00%
2023/07/05	13.3	127.15	13.1	125.89	125.50	0.3	21,434	0.00%
2023/07/04	29.1	123.05	35	122.77	125.50	-5.9	21,112	-0.03%
2023/07/03	13.2	111.29	15	112.77	114.50	-1.9	20,806	-0.01%
2023/06/30	40.1	100.98	33	101.21	104.50	7.1	20,712	0.03%
2023/06/29	34	98.42	35	98.44	98.70	-1	20,341	0.00%
2023/06/28	6	95.72	7	97.60	97.90	-1	19,893	-0.01%
2023/06/27	8	87.76	16	88.71	89.00	-8	20,094	-0.04%
2023/06/26	18	89.42	5	89.66	90.10	13	19,866	0.07%
2023/06/21	30	90.53	44.6	90.50	92.20	-14.6	19,708	-0.07%
2023/06/20	56.1	89.32	54.7	88.03	88.60	1.4	19,208	0.01%
2023/06/19	18	89.78	13	89.88	90.70	5	18,768	0.03%
2023/06/16	25	87.67	55	88.39	92.10	-30	18,565	-0.16%
2023/06/15	7.1	84.10	4	84.65	84.80	3.1	18,196	0.02%
2023/06/14	11	82.05	12	82.55	84.30	-1	18,049	-0.01%
2023/06/13	25	79.67	21	80.74	79.40	4	17,765	0.02%
2023/06/12	4	76.65	7	76.74	76.50	-3	17,286	-0.02%
2023/06/09	7	73.48	18	71.69	76.40	-11	16,832	-0.07%
2023/06/08	20.1	70.16	18	69.51	69.50	2.1	16,464	0.01%
2023/06/07	58.1	68.05	46.1	68.33	70.40	12	16,277	0.07%
2023/06/06	22.1	64.87	23.1	64.41	65.50	-1	15,799	-0.01%
2023/06/05	67.1	67.76	77	66.11	65.00	-9.9	15,654	-0.06%
2023/06/02	42	64.00	29.1	64.31	64.00	12.9	15,416	0.08%
2023/06/01	17	60.50	34.1	61.08	63.30	-17	14,530	-0.12%
2023/05/31	14	58.76	11	58.40	57.60	3	13,933	0.02%
2023/05/30	24	57.31	26.6	57.63	57.40	-2.5	13,599	-0.02%
2023/05/29	15	55.21	17.6	55.21	56.50	-2.6	12,844	-0.02%
2023/05/26	13	50.09	31.1	50.78	51.40	-18.1	12,316	-0.15%
2023/05/25	2	47.18	0	47.33	47.05	2	12,146	0.02%
2023/05/24	1	47.90	2	48.02	47.65	-1	12,510	-0.01%
2023/05/23	4	47.79	9	47.74	47.65	-5	12,804	-0.04%
2023/05/22	6	46.42	5	46.70	46.40	1	13,170	0.01%
2023/05/19	10	46.32	4.1	46.92	46.70	5.9	13,280	0.04%
2023/05/18	5	45.47	18.3	45.12	45.20	-13.3	13,342	-0.10%
2023/05/17	13	44.65	2	44.98	44.85	11	13,401	0.08%
2023/05/16	5	44.39	3	44.63	43.90	2	13,521	0.01%
2023/05/15	6.3	44.03	4.1	43.57	43.45	2.2	13,738	0.02%
2023/05/12	8.2	45.07	13	45.18	44.70	-4.8	14,432	-0.03%
2023/05/11	2.4	45.67	6	45.73	45.10	-3.6	14,491	-0.02%
2023/05/10	14.5	47.70	12.3	47.70	47.50	2.2	14,739	0.01%
2023/05/09	13	51.22	3.5	52.07	50.10	9.5	14,593	0.06%
2023/05/08	15	51.95	18	52.42	52.30	-3	14,584	-0.02%
2023/05/05	14.2	51.32	10	51.75	51.10	4.2	14,625	0.03%
2023/05/04	10	52.57	7	52.99	52.70	3	14,834	0.02%
2023/05/03	9	52.44	13	52.64	52.70	-4	14,940	-0.03%
2023/05/02	10	51.34	9	51.39	52.00	1	15,255	0.01%
2023/04/28	16.1	50.94	12	51.18	50.80	4.1	15,519	0.03%
2023/04/27	3.1	48.92	2	49.30	49.30	1.1	15,715	0.01%
2023/04/26	1	48.90	0	0.00	49.10	1	15,602	0.01%
2023/04/25	10	48.44	18	47.91	47.55	-8	15,561	-0.05%
2023/04/24	19	51.60	8	50.80	50.80	11	15,651	0.07%
2023/04/21	34	55.20	30	52.56	51.00	4	16,233	0.02%
2023/04/20	30.1	59.77	28.1	58.31	56.10	1.9	15,952	0.01%
2023/04/19	46.1	61.14	34	61.84	60.00	12.1	15,709	0.08%
2023/04/18	4	57.45	10	57.25	59.20	-6	14,989	-0.04%
2023/04/17	3	53.73	6.1	53.92	53.90	-3.1	14,833	-0.02%
2023/04/14	6	53.10	1	53.70	52.70	5	14,809	0.03%
2023/04/13	21.1	54.39	42	54.36	53.10	-20.9	14,713	-0.14%
2023/04/12	12	52.90	11.1	52.91	52.50	0.9	14,240	0.01%
2023/04/11	17	52.57	14.3	52.24	52.20	2.8	13,914	0.02%
2023/04/10	2	50.75	3	51.33	51.40	-1	13,711	-0.01%
2023/04/07	9	50.88	6	50.90	50.80	3	13,678	0.02%
2023/04/06	8	52.28	8.3	52.46	51.90	-0.3	13,603	0.00%
2023/03/31	2	51.75	12.1	51.32	51.50	-10.1	13,485	-0.07%
2023/03/30	24	50.99	11	51.00	50.70	13	13,582	0.10%
2023/03/29	28	50.76	30	50.94	51.10	-2	13,391	-0.01%
2023/03/28	25	50.31	43	50.05	48.50	-18	13,112	-0.14%
2023/03/27	6	48.25	2	48.30	48.05	4	12,701	0.03%
2023/03/24	7	46.65	11	47.25	47.50	-4	12,630	-0.03%
2023/03/23	9	46.17	3	46.60	45.95	6	12,567	0.05%
2023/03/21	6	45.99	11	45.61	45.45	-5	12,623	-0.04%
2023/03/20	14	45.62	17	45.39	45.80	-3	12,591	-0.02%
2023/03/17	13	43.32	6	43.25	43.10	7	12,405	0.06%
2023/03/16	0	0.00	12	45.41	44.15	-12	12,317	-0.10%
2023/03/15	2	47.98	1	48.70	46.55	1	12,378	0.01%
2023/03/14	0	47.35	2	47.15	47.00	-2	12,440	-0.02%
2023/03/13	5	47.30	9	47.47	47.10	-4	12,889	-0.03%
2023/03/10	2	48.75	11	49.01	48.20	-9	14,009	-0.06%
2023/03/09	2.1	52.65	3	50.90	50.60	-0.9	14,839	-0.01%
2023/03/08	3	51.13	8	51.40	51.80	-5	15,272	-0.03%
2023/03/07	16.1	51.01	34.1	51.13	50.90	-18	15,925	-0.11%
2023/03/06	20	49.01	8	49.24	49.10	12	15,791	0.08%
2023/03/03	2.1	48.38	6	48.60	48.25	-3.9	15,673	-0.02%
2023/03/02	7	48.28	4	48.35	48.20	3	15,631	0.02%
2023/03/01	2	47.70	2	47.65	47.35	0	15,591	0.00%
2023/02/24	7	48.16	1	48.35	47.60	6	15,639	0.04%
2023/02/23	26.1	48.02	26	48.18	48.00	0.1	15,656	0.00%
2023/02/22	39	49.47	9.3	48.96	48.70	29.7	15,445	0.19%
2023/02/21	32	54.81	5	54.80	54.10	27	15,113	0.18%
2023/02/20	14.4	54.00	57.4	53.28	55.00	-43	14,783	-0.29%
2023/02/17	31	51.55	5	51.68	51.30	26	14,276	0.18%
2023/02/16	10.2	51.39	35.1	51.62	52.20	-24.9	14,087	-0.18%
2023/02/15	26.2	50.27	25	50.86	50.40	1.2	13,916	0.01%
2023/02/14	22.2	50.30	3	50.55	49.70	19.1	13,857	0.14%
2023/02/13	30	50.67	25	50.95	50.70	5	13,710	0.04%
2023/02/10	88.1	51.69	132.1	51.85	51.50	-44	13,452	-0.33%	大賣/
2023/02/09	55	49.58	14	49.61	50.70	41	12,702	0.32%
2023/02/08	25.1	50.78	15	51.29	49.10	10.1	12,586	0.08%
2023/02/07	11	49.13	4	49.31	49.40	7	12,211	0.06%
2023/02/06	6	48.98	9	48.37	48.55	-3	12,110	-0.02%
2023/02/03	12	48.22	2	48.38	47.65	10	11,964	0.08%
2023/02/02	31	50.26	22.2	49.85	49.60	8.8	11,797	0.07%
2023/02/01	5	49.12	0	0.00	48.40	5	11,384	0.04%
2023/01/31	41.2	48.90	39	48.19	49.40	2.2	11,123	0.02%
2023/01/30	17	47.12	27	48.32	48.85	-10	10,565	-0.09%
2023/01/17	17	44.44	18	44.62	44.45	-1	10,143	-0.01%
2023/01/16	3	41.83	5	42.06	42.10	-2	9,662	-0.02%
2023/01/13	19.1	42.31	20	41.89	42.00	-0.9	9,590	-0.01%
2023/01/12	57	41.94	57	41.98	42.50	0	9,425	0.00%
2023/01/11	36	43.40	19	43.01	42.30	17	9,065	0.19%
2023/01/10	3	44.20	4	44.85	44.85	-1	8,348	-0.01%
2023/01/09	4	40.03	4	40.65	40.80	0	8,206	0.00%
2023/01/06	4	39.46	2	39.50	39.50	2	8,114	0.02%
2023/01/05	3	40.35	0	0.00	39.60	3	8,046	0.04%
2023/01/04	11	41.61	0	0.00	41.65	11	7,904	0.14%
2023/01/03	15	41.55	17	41.68	41.60	-2	7,805	-0.03%
2022/12/30	0	0.00	1	40.10	39.80	-1	7,719	-0.01%
2022/12/29	2	40.53	0	0.00	39.95	2	7,708	0.03%
2022/12/28	4	41.21	2	40.90	40.70	2	7,677	0.03%
2022/12/27	1	42.00	3	42.13	41.80	-2	7,597	-0.03%
2022/12/26	5	42.38	12	42.58	42.25	-7	7,521	-0.09%
2022/12/23	4	42.51	5	41.76	41.60	-1	7,400	-0.01%
2022/12/22	20	43.69	4	43.36	43.10	16	7,244	0.22%
2022/12/21	1	47.45	0	0.00	47.85	1	7,004	0.01%
2022/12/19	2	49.30	0	0.00	49.50	2	7,022	0.03%
2022/12/15	2	53.10	0	54.00	54.00	2	7,117	0.03%
2022/12/09	0	0.00	2	51.50	51.50	-2	7,003	-0.03%
2022/12/08	0	0.00	1	48.90	50.50	-1	7,085	-0.01%
2022/12/07	5	50.36	6	48.55	49.20	-1	7,066	-0.01%
2022/12/06	1	52.40	1	52.80	52.80	0	6,959	0.00%
2022/12/05	33	52.68	32	52.81	53.00	1	6,922	0.01%
2022/12/02	90	52.21	86	51.54	51.20	4	6,501	0.06%
2022/12/01	31	48.92	59.1	48.91	51.30	-28.1	5,283	-0.53%
2022/11/30	18	44.51	17	45.99	46.65	1	4,347	0.02%
2022/11/29	30	40.37	31.1	40.82	42.45	-1.1	3,858	-0.03%
2022/11/28	3	36.13	3	37.08	38.60	0	3,050	0.00%
2022/11/25	2	35.25	2	35.75	35.10	0	2,937	0.00%
2022/11/24	6	36.23	5	36.65	35.60	1	2,940	0.03%
2022/11/23	0	0.00	2	36.28	36.25	-2	2,940	-0.07%
2022/11/22	31	37.09	7	35.99	36.00	24	2,943	0.82%
2022/11/21	12	36.77	12	37.29	36.80	0	2,890	0.00%
2022/11/18	2	35.50	4	35.65	35.95	-2	2,836	-0.07%
2022/11/17	1	33.60	4	34.36	34.35	-3	2,771	-0.11%
2022/11/16	1	33.40	2	32.95	32.25	-1	2,732	-0.04%
2022/11/15	4	33.38	0	0.00	33.25	4	2,760	0.14%
2022/11/11	5	34.43	2	35.48	33.90	3	2,893	0.10%
2022/11/10	2	34.10	8	34.59	34.30	-6	2,877	-0.21%
2022/11/09	6	33.98	0	0.00	33.50	6	2,864	0.21%
2022/11/08	4	34.15	4	34.83	33.90	0	2,922	0.00%
2022/11/07	2	33.45	0.5	33.10	33.35	1.5	2,959	0.05%
2022/11/04	2	32.50	2	32.80	32.55	0	3,025	0.00%
2022/11/03	3	30.70	3	31.47	32.15	0	3,096	0.00%
2022/11/02	1.5	31.20	2	31.88	31.60	-0.5	3,204	-0.02%
2022/11/01	1	28.80	2	29.65	30.00	-1	3,324	-0.03%
2022/10/31	0	0.00	1	29.30	29.30	-1	3,344	-0.03%
2022/10/28	2	29.50	0	0.00	28.70	2	3,381	0.06%
2022/10/27	0	0.00	5	30.12	30.20	-5	3,427	-0.15%
2022/10/26	1	28.80	1	29.50	29.25	0	3,447	0.00%
2022/10/25	2	30.00	1	29.40	29.40	1	3,460	0.03%
2022/10/24	0	0.00	2	30.80	30.45	-2	3,513	-0.06%
2022/10/21	0	0.00	2	29.50	29.30	-2	3,527	-0.06%
2022/10/20	2	30.80	2	30.50	30.65	0	3,557	0.00%
2022/10/19	2.1	32.02	0	0.00	31.50	2.1	3,641	0.06%
2022/10/18	2	32.40	1	32.35	32.35	1	3,721	0.03%
2022/10/13	3	30.92	5	30.83	30.35	-2	3,764	-0.05%
2022/10/11	2	33.95	1	33.00	33.00	1	3,802	0.03%
2022/10/05	0.2	36.00	1	36.00	36.00	-0.8	4,061	-0.02%
2022/10/04	0	0.00	2	34.10	34.85	-2	4,130	-0.05%
2022/10/03	4	33.28	2	34.00	33.25	2	4,175	0.05%
2022/09/30	2	31.60	4	33.13	34.10	-2	4,300	-0.05%
2022/09/29	0	0.00	1	33.60	33.55	-1	4,352	-0.02%
2022/09/28	4	34.53	0	0.00	33.55	4	4,408	0.09%
2022/09/27	0	0.00	2	36.28	37.25	-2	4,521	-0.04%
2022/09/26	2	36.00	4	36.20	35.90	-2	4,622	-0.04%
2022/09/23	11	38.63	2	40.95	37.55	9	4,669	0.19%
2022/09/22	2	39.50	6	39.67	40.20	-4	4,665	-0.09%
2022/09/20	0	0.00	1	38.50	38.80	-1	4,621	-0.02%
2022/09/19	5	37.56	0	0.00	37.00	5	4,579	0.11%
2022/09/16	6	38.91	4	39.66	38.55	2	4,541	0.04%
2022/09/15	2	39.95	10	39.96	39.90	-8	4,487	-0.18%
2022/09/14	1	37.20	1	38.80	38.70	0	4,368	0.00%
2022/09/13	10	38.44	3	38.45	38.25	7	4,320	0.16%
2022/09/12	2	38.90	4	38.58	39.00	-2	4,261	-0.05%
2022/09/08	1	37.15	1	36.10	36.45	0	4,179	0.00%
2022/09/06	2	34.00	2	33.65	33.65	0	4,059	0.00%
2022/09/05	6.2	35.55	5	34.86	34.60	1.2	4,000	0.03%
2022/09/01	1	38.00	1	37.65	37.65	0	3,844	0.00%
2022/08/31	2	38.65	3	38.78	39.00	-1	3,813	-0.03%
2022/08/30	0	0.00	3	38.78	38.80	-3	3,784	-0.08%
2022/08/29	2	38.15	0	0.00	38.00	2	3,757	0.05%
2022/08/26	4	39.99	4	39.55	39.35	0	3,727	0.00%
2022/08/25	4	40.48	4	40.58	41.15	0	3,665	0.00%
2022/08/24	1	38.35	0	0.00	38.60	1	3,583	0.03%
2022/08/23	1	38.40	1	39.25	38.85	0	3,557	0.00%
2022/08/19	8	39.08	7	38.71	39.90	1	3,461	0.03%
2022/08/18	2	38.00	6	37.96	37.65	-4	3,335	-0.12%
2022/08/17	8	37.51	7	38.04	37.55	1	3,289	0.03%
2022/08/16	5.1	37.49	8	37.29	37.20	-2.9	3,242	-0.09%
2022/08/15	4	37.26	10.3	36.83	38.00	-6.3	3,211	-0.20%
2022/08/12	2	36.00	3	36.67	36.05	-1	3,136	-0.03%
2022/08/11	1	36.05	1	36.20	36.05	0	3,052	0.00%
2022/08/10	5	34.55	20	35.88	35.00	-15	2,947	-0.51%
2022/08/09	1	32.20	17	32.98	35.05	-16	2,803	-0.57%
2022/08/08	5	32.17	9.6	32.32	33.70	-4.6	2,654	-0.17%
2022/08/05	0	0.00	2	30.65	30.65	-2	2,488	-0.08%
2022/08/04	0	0.00	3	27.42	27.90	-3	2,438	-0.12%
2022/08/03	5	27.39	4	27.43	26.60	1	2,392	0.04%
2022/08/02	4	28.94	2	28.63	28.50	2	2,340	0.09%
2022/08/01	31	29.14	41	28.95	29.00	-10	2,309	-0.43%
2022/07/29	6	29.70	5	29.88	30.05	1	2,279	0.04%
2022/07/28	2	28.65	4	28.73	28.50	-2	2,211	-0.09%
2022/07/27	2	28.43	2	29.05	29.15	0	2,179	0.00%
2022/07/26	13	30.13	6	29.15	29.45	7	2,130	0.33%
2022/07/25	0	0.00	3	30.10	30.40	-3	2,028	-0.15%
2022/07/22	4.4	27.78	0	0.00	27.65	4.4	1,935	0.23%
2022/07/21	6	27.63	2.4	27.73	28.10	3.6	1,903	0.19%
2022/07/20	3	27.55	8	27.76	27.10	-5	1,863	-0.27%
2022/07/19	6	27.47	0	0.00	27.50	6	1,835	0.33%
2022/07/18	0	0.00	13	27.17	28.00	-13	1,802	-0.72%
2022/07/15	2	26.70	15	26.35	26.25	-13	1,754	-0.74%
2022/07/14	18.2	27.36	7	26.90	28.15	11.2	1,684	0.67%
2022/07/13	21	28.35	3	29.02	29.50	18	1,568	1.15%
2022/07/12	0	0.00	5	28.42	29.00	-5	1,442	-0.35%
2022/07/11	3	26.77	3	26.98	27.00	0	1,328	0.00%
2022/07/08	3	27.07	3	27.23	27.00	0	1,262	0.00%
2022/07/07	0	0.00	5	25.35	25.85	-5	1,126	-0.44%
2022/07/06	5	24.20	3	25.18	23.50	2	1,055	0.19%
2022/07/05	13	25.19	7	25.16	25.85	6	972	0.62%
2022/07/04	2	25.28	0	0.00	25.85	2	808	0.25%
2022/07/01	6	23.23	6	22.94	23.50	0	680	0.00%
2022/06/30	1	22.30	0	0.00	22.60	1	560	0.18%
2022/06/29	0	0.00	15	20.49	20.60	-15	431	-3.48%
2022/06/27	0	0.00	1	18.15	18.40	-1	388	-0.26%
2022/06/22	0.1	17.75	0	0.00	17.50	0.1	389	0.03%
2022/06/16	0	0.00	6	19.70	19.05	-6	383	-1.57%
2022/06/06	2	19.65	0	0.00	19.65	2	374	0.53%
2022/05/23	5	20.60	12	20.15	19.95	-7	353	-1.98%
2022/05/20	10	19.70	0	0.00	19.75	10	325	3.08%
2022/05/06	0	0.00	1	19.00	19.00	-1	277	-0.36%
2022/04/22	10	19.30	0	0.00	19.30	10	265	3.77%
2022/04/21	0	0.00	3	19.45	19.40	-3	260	-1.15%
2022/04/20	4	19.26	0	0.00	18.70	4	238	1.67%
2022/04/14	0	18.80	0	0.00	18.10	0	218	0.00%
2022/04/13	0	0.00	0	18.75	18.20	0	221	0.00%
2022/04/06	5	18.26	0	0.00	18.40	5	324	1.54%
2022/03/15	0	17.85	0	0.00	17.70	0	487	0.00%
2022/03/11	0	17.70	0	0.00	17.60	0	492	0.00%
2022/02/18	0	18.30	0	0.00	18.05	0	697	0.00%
2022/02/17	0	0.00	1	18.20	18.10	-1	755	-0.13%
2022/01/10	0	0.00	1	18.50	18.80	-1	781	-0.13%
2022/01/04	1	20.90	2	20.23	19.90	-1	755	-0.13%
2021/12/30	0	0.00	3	20.00	20.10	-3	710	-0.42%
2021/12/29	2	20.10	0	0.00	19.85	2	691	0.29%
2021/12/28	6	19.93	12	19.91	19.85	-6	664	-0.90%
2021/12/10	10	19.77	0	0.00	18.70	10	614	1.63%
2021/11/17	3	19.37	7	19.81	19.95	-4	408	-0.98%
2021/11/16	1	19.25	2	19.60	19.60	-1	318	-0.31%
2021/10/08	0	0.00	10	16.80	16.80	-10	563	-1.78%
2021/09/30	0	0.00	1	18.10	18.15	-1	655	-0.15%
2021/08/24	1	18.00	0.5	17.90	18.00	0.5	915	0.06%
2021/08/12	1	18.00	0	0.00	18.15	1	946	0.11%
2021/08/06	2.1	19.50	0	0.00	19.35	2.1	997	0.21%
2021/08/05	0	0.00	2	19.80	19.65	-2	1,023	-0.20%
2021/08/03	0	0.00	5	20.05	20.05	-5	1,060	-0.47%
2021/07/29	0	0.00	1	19.35	19.30	-1	1,010	-0.10%
2021/07/28	0	0.00	1	19.65	19.30	-1	1,014	-0.10%
2021/07/27	10	21.15	0	0.00	20.30	10	1,021	0.98%
2021/07/26	2	21.00	0	0.00	21.05	2	1,021	0.20%
2021/07/23	0	0.00	2	20.50	20.35	-2	974	-0.21%
2021/07/22	1	20.00	1	19.55	19.65	0	960	0.00%
2021/07/15	10	19.49	0	0.00	19.40	10	1,237	0.81%
2021/07/14	1	19.50	0	0.00	19.50	1	1,241	0.08%
2021/06/15	0	0.00	2	19.10	19.45	-2	1,595	-0.13%
2021/06/03	2	19.40	0	0.00	19.30	2	1,800	0.11%
2021/05/18	2	16.45	2	17.15	17.15	0	1,747	0.00%
2021/05/14	2	17.33	0	0.00	17.30	2	1,724	0.12%
2021/05/12	0	0.00	2	18.18	17.30	-2	1,686	-0.12%
2021/05/11	3	19.28	0	0.00	19.10	3	1,660	0.18%
2021/04/23	0	23.00	0	0.00	23.10	0	1,457	0.00%
2021/04/22	0.3	23.80	1	23.35	22.95	-0.7	1,422	-0.05%
2021/04/21	0	0.00	2	23.75	24.25	-2	1,399	-0.14%
2021/04/20	0	0.00	2	23.68	24.25	-2	1,312	-0.15%
2021/04/15	5	26.10	6	25.66	25.70	-1	1,276	-0.08%
2021/04/14	2	25.00	0	0.00	25.70	2	1,256	0.16%
2021/04/12	0	0.00	5	25.70	26.05	-5	1,247	-0.40%
2021/04/09	0	0.00	1	25.95	25.95	-1	1,216	-0.08%
2021/04/01	3	26.00	0	0.00	25.25	3	1,108	0.27%
2021/03/31	0	0.00	3	23.77	24.10	-3	993	-0.30%
2021/03/29	0	24.70	0	0.00	23.50	0	984	0.00%
2021/03/26	2	23.25	0	0.00	23.30	2	979	0.20%
2021/03/22	0	24.50	5	24.35	24.60	-5	968	-0.52%
2021/03/19	0	24.35	0	0.00	24.40	0	967	0.00%
2021/03/18	0	0.00	2	24.25	24.25	-2	971	-0.21%
2021/03/15	0	25.70	0	0.00	24.10	0	1,021	0.00%
2021/03/12	0	0.00	1	23.60	24.00	-1	1,021	-0.10%
2021/03/11	5	23.89	0	0.00	23.75	5	1,011	0.49%
2021/03/10	0	0.00	2	24.50	24.50	-2	996	-0.20%
2021/02/22	1	24.65	0	0.00	24.65	1	1,356	0.07%
2021/02/19	2	24.20	1	23.65	24.20	1	1,326	0.08%
2021/02/17	0	0.00	2	22.60	22.70	-2	1,392	-0.14%
2021/02/05	3	22.00	0	0.00	22.00	3	1,400	0.21%
2021/02/03	0	0.00	1	22.55	22.10	-1	1,418	-0.07%
2021/02/01	1	21.75	0	0.00	22.20	1	1,527	0.07%
2021/01/29	0	22.95	0	0.00	22.25	0	1,615	0.00%
2021/01/20	1	22.65	0	0.00	22.35	1	1,622	0.06%
2021/01/13	1	25.05	0	0.00	25.00	1	1,622	0.06%
2021/01/08	5	25.52	2	25.70	25.40	3	1,676	0.18%
2021/01/04	0	0.00	1	27.05	27.00	-1	1,680	-0.06%
2020/12/31	1	27.20	0	26.45	26.95	1	1,715	0.06%
2020/12/25	0	0.00	18	26.60	26.20	-18	1,713	-1.05%
2020/12/24	4	26.29	4	26.30	26.20	0	1,717	0.00%
2020/12/23	0	26.15	1	26.20	26.10	-1	1,734	-0.06%
2020/12/21	1	26.60	0	0.00	26.60	1	1,820	0.05%
2020/12/18	1	27.25	1	27.25	27.25	0	1,842	0.00%
2020/12/11	1	26.90	0	0.00	26.30	1	1,985	0.05%
2020/12/09	1	28.00	0	0.00	27.80	1	2,183	0.05%
2020/12/04	0	0.00	1	29.00	28.75	-1	2,314	-0.04%
2020/12/03	7	30.34	7	30.07	29.30	0	2,294	0.00%
2020/12/02	0	0.00	1	28.35	28.35	-1	2,111	-0.05%
2020/11/23	1	28.60	0	0.00	28.50	1	2,420	0.04%
2020/11/20	0	0.00	31	28.28	28.70	-31	2,430	-1.28%
2020/11/12	0	0.00	2	26.70	26.35	-2	2,664	-0.08%
2020/11/09	1	27.65	0	0.00	27.10	1	3,255	0.03%
2020/11/06	1	26.65	4	26.58	26.35	-3	3,287	-0.09%
2020/11/05	0	0.00	1	25.50	25.25	-1	3,218	-0.03%
2020/11/03	0	0.00	1	25.45	25.40	-1	3,260	-0.03%
2020/10/29	1	25.25	2	25.20	25.55	-1	3,388	-0.03%
2020/10/22	0	0.00	1	27.30	26.70	-1	3,745	-0.03%
2020/10/20	1	26.80	0	0.00	26.70	1	4,326	0.02%
2020/10/14	30	26.55	0	0.00	26.55	30	4,581	0.65%
2020/10/07	0	0.00	1	27.50	27.25	-1	4,688	-0.02%
2020/09/29	1	26.70	0	0.00	26.70	1	5,026	0.02%
2020/09/24	13	27.43	0	0.00	27.35	13	6,373	0.20%
2020/09/23	4	29.10	0	0.00	28.25	4	6,663	0.06%
2020/09/22	1	28.45	0	0.00	28.25	1	6,990	0.01%
2020/09/18	25	29.83	0	0.00	29.80	25	7,109	0.35%
2020/09/16	3	29.80	0	0.00	29.90	3	7,134	0.04%
2020/09/15	0	0.00	1	31.15	30.65	-1	7,208	-0.01%
2020/09/14	1	31.35	0	0.00	30.70	1	7,299	0.01%
2020/09/11	0	0.00	5	29.85	30.25	-5	7,170	-0.07%
2020/09/10	10	30.65	6	30.09	29.80	4	7,122	0.06%
2020/09/08	1	28.80	0	0.00	28.80	1	7,074	0.01%
2020/09/03	2	30.40	3	29.93	30.10	-1	7,016	-0.01%
2020/08/31	0	0.00	1	27.95	27.95	-1	6,787	-0.01%
2020/08/27	1	27.50	0	0.00	27.40	1	6,824	0.01%
2020/08/21	0	0.00	2	27.25	27.75	-2	6,827	-0.03%
2020/08/20	2	27.25	1	25.75	25.80	1	6,782	0.01%
2020/08/19	1	28.60	0	0.00	28.60	1	6,700	0.01%
2020/08/14	12	31.90	0	0.00	31.80	12	6,747	0.18%
2020/08/13	1	32.15	11	33.06	33.05	-10	6,606	-0.15%
2020/08/12	0	0.00	5	29.56	30.10	-5	6,279	-0.08%
2020/08/10	1	28.45	0	0.00	27.75	1	6,268	0.02%
2020/08/07	2	27.80	1	28.05	28.20	1	6,290	0.02%
2020/08/06	2	28.68	1	29.10	28.20	1	6,313	0.02%
2020/08/04	0	0.00	1	28.85	28.85	-1	6,458	-0.02%
2020/08/03	0	0.00	1	28.00	28.20	-1	6,424	-0.02%
2020/07/29	0	0.00	1	26.00	27.30	-1	6,357	-0.02%
2020/07/28	7	27.39	6	26.74	26.60	1	6,282	0.02%
2020/07/27	7	30.24	3	30.02	28.85	4	6,184	0.06%
2020/07/24	3	33.00	33	33.15	31.80	-30	6,070	-0.49%
2020/07/23	0	0.00	12	31.13	31.20	-12	5,660	-0.21%
2020/07/22	5	32.10	10	32.31	31.75	-5	5,608	-0.09%
2020/07/21	0	0.00	9	31.18	31.75	-9	5,490	-0.16%
2020/07/20	13	29.00	11	27.85	30.20	2	5,490	0.04%
2020/07/17	3	29.25	25	29.39	29.25	-22	5,456	-0.40%
2020/07/16	2	28.40	14	29.54	30.55	-12	5,427	-0.22%
2020/07/15	40	31.21	0	0.00	29.55	40	5,381	0.74%
2020/07/14	6	31.00	0	0.00	30.75	6	5,345	0.11%
2020/07/13	11	31.02	1	32.10	31.50	10	5,304	0.19%
2020/07/10	32	30.99	2	31.50	31.50	30	5,255	0.57%
2020/07/09	6	34.21	9	34.36	34.00	-3	5,149	-0.06%
2020/07/08	2	35.00	0	0.00	35.25	2	5,049	0.04%
2020/07/07	22	36.04	9	36.22	35.35	13	4,966	0.26%
2020/07/06	10	34.11	1	34.60	35.30	9	4,304	0.21%
2020/07/03	3	31.75	1	30.55	32.10	2	4,067	0.05%
2020/07/02	13	27.53	64	28.75	29.20	-51	3,614	-1.41%
2020/07/01	25	26.37	108.8	26.36	26.55	-83.8	3,275	-2.56%	大賣/
2020/06/30	3	24.65	31	24.00	24.25	-28	2,928	-0.96%
2020/06/29	0	0.00	8	23.20	22.95	-8	2,782	-0.29%
2020/06/23	0	0.00	30	23.04	23.05	-30	2,692	-1.11%
2020/06/22	1	23.50	0	0.00	23.45	1	2,670	0.04%
2020/06/19	0	0.00	1	24.35	24.35	-1	2,548	-0.04%
2020/06/18	10	22.30	0	0.00	22.15	10	2,359	0.42%
2020/06/17	53	22.33	0	0.00	22.10	53	2,350	2.25%
2020/06/16	38	22.11	0	0.00	22.15	38	2,328	1.63%
2020/06/12	1	20.50	1	21.10	21.10	0	2,282	0.00%
2020/06/09	1	22.20	25	22.36	22.05	-24	2,337	-1.03%
2020/06/08	2	22.80	60	23.03	22.65	-58	2,335	-2.48%
2020/06/05	10	23.80	0	0.00	23.65	10	2,302	0.43%
2020/06/04	44	24.05	0	0.00	23.85	44	2,291	1.92%
2020/06/03	27	23.44	0	0.00	23.55	27	2,250	1.20%
2020/06/02	6	24.05	51	23.76	23.35	-45	2,249	-2.00%
2020/06/01	13	23.74	0	0.00	23.55	13	2,205	0.59%
2020/05/29	28	23.48	0	0.00	23.50	28	2,185	1.28%
2020/05/28	17	24.34	15	23.38	23.25	2	2,163	0.09%
2020/05/27	0	0.00	90	24.85	24.45	-90	2,127	-4.23%
2020/05/26	0	0.00	3	24.52	24.40	-3	2,088	-0.14%
2020/05/25	3	24.88	4	24.10	24.75	-1	2,046	-0.05%
2020/05/22	8	23.93	1	24.00	23.50	7	1,933	0.36%
2020/05/21	31	23.66	6	23.30	23.90	25	1,837	1.36%
2020/05/20	20	21.66	0	0.00	21.75	20	1,726	1.16%
2020/05/18	45	21.69	2	20.95	20.95	43	1,723	2.49%
2020/05/15	0	0.00	19	22.75	22.45	-19	1,652	-1.15%
2020/05/14	8	23.59	12	22.91	22.50	-4	1,597	-0.25%
2020/05/13	6	23.62	40	23.54	23.90	-34	1,555	-2.19%
2020/05/12	38	23.15	35	23.60	23.80	3	1,517	0.20%
2020/05/11	21	21.75	1	22.40	22.40	20	1,391	1.44%
2020/05/08	10	20.88	5	20.65	20.40	5	1,312	0.38%
2020/05/07	15	20.37	0	0.00	20.45	15	1,295	1.16%
2020/05/06	5	20.20	0	0.00	19.95	5	1,284	0.39%
2020/05/04	0	19.25	0	0.00	19.40	0	1,264	0.00%
2020/04/30	15	19.48	10	19.37	19.15	5	1,273	0.39%
2020/04/29	6	17.80	0	0.00	18.90	6	1,251	0.48%
2020/04/28	24	17.30	0	0.00	17.45	24	1,228	1.95%
2020/04/23	0	0.00	1	16.60	16.60	-1	1,194	-0.08%
2020/04/15	0	0.00	1	15.25	15.20	-1	1,253	-0.08%
2020/04/09	0	0.00	1	14.60	14.80	-1	1,574	-0.06%
2020/04/07	2	13.15	0	0.00	13.15	2	1,951	0.10%
2020/04/01	0	0.00	1	12.30	12.30	-1	1,989	-0.05%
2020/03/24	0	0.00	10	10.60	10.55	-10	2,119	-0.47%
2020/03/20	2	11.40	0	0.00	11.35	2	2,125	0.09%
2020/03/19	0	0.00	1	10.50	10.50	-1	2,126	-0.05%
2020/03/18	10	12.85	0	0.00	11.65	10	2,116	0.47%
2020/03/16	0	0.00	1	15.30	14.05	-1	2,185	-0.05%
2020/02/25	1	20.30	0	0.00	20.40	1	2,122	0.05%
2020/02/19	0	0.00	1	21.50	21.35	-1	2,210	-0.05%
2020/02/13	1	21.40	0	0.00	21.10	1	2,263	0.04%
2020/02/12	0	0.00	1	21.25	21.10	-1	2,271	-0.04%
2020/02/11	1	21.05	0	0.00	20.80	1	2,270	0.04%
2020/02/10	1	20.40	0	0.00	20.50	1	2,299	0.04%
2020/02/04	0	0.00	1	20.50	21.10	-1	2,567	-0.04%
2020/02/03	6	19.73	5	19.80	19.70	1	2,565	0.04%
2020/01/31	1	21.50	0	0.00	21.45	1	2,600	0.04%
2020/01/30	4	22.78	0	0.00	22.35	4	2,811	0.14%
2020/01/17	1	24.80	0	0.00	24.70	1	3,082	0.03%
2020/01/06	0	0.00	5	25.70	25.50	-5	2,817	-0.18%
2019/12/31	16	25.30	20	25.26	25.55	-4	2,553	-0.16%
2019/12/30	0	0.00	2	24.15	23.90	-2	2,237	-0.09%
2019/12/25	0	0.00	4	23.53	23.60	-4	2,248	-0.18%
2019/12/19	0	0.00	1	23.50	23.40	-1	2,438	-0.04%
2019/12/13	1	23.25	1	23.10	23.20	0	2,367	0.00%
2019/12/11	1	24.00	1	25.15	24.00	0	2,311	0.00%
2019/11/28	0	0.00	2	24.48	24.20	-2	2,190	-0.09%
2019/11/26	0	0.00	2	24.20	23.90	-2	2,162	-0.09%
2019/11/21	2	24.90	0	0.00	24.75	2	2,131	0.09%
2019/11/20	0	0.00	3	24.75	24.80	-3	2,110	-0.14%
2019/11/18	3	25.25	0	0.00	24.90	3	2,062	0.15%
2019/11/07	2	24.50	0	0.00	24.50	2	1,905	0.10%
2019/11/06	1	25.40	1	26.00	25.15	0	1,866	0.00%
2019/11/05	1	27.30	10	27.15	26.35	-9	1,813	-0.50%
2019/11/04	10	27.88	0	0.00	27.60	10	1,767	0.57%
2019/11/01	3	27.17	2	27.20	27.45	1	1,654	0.06%
2019/10/30	3	26.12	12	26.11	26.40	-9	1,532	-0.59%
2019/10/29	13	26.56	10	26.06	25.85	3	1,464	0.20%
2019/10/28	2	25.38	2	25.85	25.95	0	1,234	0.00%
2019/10/25	9	24.10	5	23.79	23.60	4	1,054	0.38%
2019/10/21	1	22.65	1	22.55	22.70	0	948	0.00%
2019/10/17	20	23.08	16	23.30	23.10	4	928	0.43%
2019/10/07	0	0.00	3	22.15	21.75	-3	845	-0.35%
2019/10/04	0	0.00	2	22.40	22.55	-2	854	-0.23%
2019/10/02	3	22.80	0	0.00	22.60	3	843	0.36%
2019/09/27	1	21.50	0	0.00	21.65	1	832	0.12%
2019/09/25	0	0.00	6	22.80	22.30	-6	787	-0.76%
2019/09/24	0	0.00	2	21.93	22.75	-2	705	-0.28%
2019/09/17	1	20.00	0	0.00	20.05	1	586	0.17%
2019/09/10	1	20.35	0	0.00	20.35	1	601	0.17%
2019/09/03	0	0.00	1	21.10	21.10	-1	674	-0.15%
2019/08/30	0	0.00	4	20.85	20.65	-4	642	-0.62%
2019/08/26	4	19.80	0	0.00	19.65	4	633	0.63%
2019/08/22	0	0.00	13	21.01	21.25	-13	619	-2.10%
2019/08/20	3	20.60	0	0.00	20.00	3	592	0.51%
2019/08/19	3	20.05	0	0.00	19.95	3	589	0.51%
2019/08/02	8	20.35	0	0.00	20.15	8	599	1.33%
2019/08/01	6	21.07	0	0.00	21.00	6	603	0.99%
2019/07/30	1	21.50	0	0.00	21.40	1	600	0.17%
2019/07/25	0	0.00	1	23.00	22.85	-1	586	-0.17%
2019/07/19	1	21.50	0	0.00	21.50	1	558	0.18%
2019/07/05	0	0.00	1	23.00	22.70	-1	606	-0.16%
2019/07/01	0	0.00	2	21.38	21.25	-2	584	-0.34%
2019/06/27	2	21.18	7	21.26	21.10	-5	590	-0.85%
2019/06/26	2	21.08	0	0.00	21.10	2	596	0.34%
2019/06/17	1	21.00	0	0.00	21.20	1	710	0.14%
2019/06/14	0	0.00	3	21.75	21.75	-3	698	-0.43%
2019/06/12	0	0.00	2	19.53	20.15	-2	704	-0.28%
2019/06/11	0	0.00	2	18.95	19.15	-2	709	-0.28%
2019/06/06	0	0.00	1	19.10	19.00	-1	728	-0.14%
2019/06/04	0	0.00	2	19.58	19.50	-2	754	-0.26%
2019/05/27	0	0.00	1	19.20	18.95	-1	963	-0.10%
2019/05/21	0	0.00	3	19.00	19.55	-3	1,414	-0.21%
2019/05/09	1	20.60	0	0.00	20.45	1	1,416	0.07%
2019/05/08	1	21.65	0	0.00	21.70	1	1,415	0.07%
2019/04/30	1	22.00	1	22.45	22.60	0	1,432	0.00%
2019/04/26	1	23.00	0	0.00	23.00	1	1,429	0.07%
2019/04/19	1	25.00	0	0.00	24.90	1	1,446	0.07%
2019/04/09	1	26.25	0	0.00	26.10	1	1,669	0.06%
2019/03/29	0	0.00	1	26.50	26.25	-1	1,704	-0.06%
2019/03/25	2	25.10	0	0.00	25.15	2	1,669	0.12%
2019/03/22	1	27.80	0	0.00	26.50	1	1,647	0.06%
2019/03/19	2	27.75	0	0.00	27.75	2	1,598	0.13%
2019/03/18	1	27.90	1	28.20	27.80	0	1,586	0.00%
2019/03/14	1	27.50	0	0.00	27.15	1	1,600	0.06%
2019/03/07	1	27.85	1	28.70	27.85	0	1,644	0.00%
2019/03/05	2	27.75	0	0.00	27.45	2	1,581	0.13%
2019/02/25	0	0.00	4	28.09	28.50	-4	1,456	-0.27%
2019/02/22	3	27.73	6	27.34	27.15	-3	1,379	-0.22%
2019/02/21	14	26.66	14	26.88	27.15	0	1,278	0.00%
2019/02/20	1	24.05	1	24.95	24.95	0	1,096	0.00%
2019/01/29	0	0.00	1	22.70	22.50	-1	1,039	-0.10%
2019/01/28	0	0.00	1	23.00	22.60	-1	1,031	-0.10%
2019/01/18	2	21.80	0	0.00	21.85	2	1,009	0.20%
2019/01/16	2	22.90	0	0.00	22.50	2	1,008	0.20%
2019/01/09	1	22.90	0	0.00	22.90	1	942	0.11%
2019/01/04	1	23.00	1.1	23.29	23.00	-0.1	827	-0.01%
2019/01/02	0	0.00	2	23.31	23.55	-2	771	-0.26%
2018/12/25	1	21.50	0	0.00	21.80	1	670	0.15%
2018/12/24	0	0.00	3	21.57	22.15	-3	633	-0.47%
2018/12/20	1	19.80	2	20.30	19.95	-1	597	-0.17%
2018/12/19	1	20.10	1	20.00	20.10	0	593	0.00%
2018/12/18	1	20.50	0	0.00	20.00	1	596	0.17%
2018/12/14	2	21.15	1	21.05	21.35	1	584	0.17%
2018/12/13	1	21.90	0	0.00	21.75	1	577	0.17%
2018/12/11	1	20.00	0	0.00	20.45	1	540	0.18%
2018/12/10	0	0.00	4	21.74	20.45	-4	536	-0.75%
2018/12/07	0.2	21.00	0	0.00	21.10	0.2	496	0.03%
2018/12/06	1	20.00	0	0.00	19.45	1	466	0.21%
2018/12/05	3	22.95	3	22.83	21.40	0	454	0.00%
2018/12/04	0	0.00	1	21.50	21.50	-1	409	-0.24%
2018/11/29	0	0.00	2	19.55	19.25	-2	374	-0.53%
2018/11/28	2	19.03	0	0.00	19.30	2	370	0.54%
2018/11/22	0	0.00	2	18.28	18.00	-2	358	-0.56%
2018/11/21	1	17.90	1	17.60	18.10	0	348	0.00%
2018/11/20	1	17.90	0	0.00	17.95	1	348	0.29%
2018/11/19	0	0.00	1	17.60	17.90	-1	354	-0.28%
2018/11/16	1	17.60	1	17.70	17.50	0	365	0.00%
2018/11/15	5	17.00	4	17.35	17.10	1	366	0.27%
2018/11/13	1	16.50	0	0.00	16.65	1	381	0.26%
2018/11/08	0	0.00	1	18.45	18.50	-1	354	-0.28%
2018/10/09	0	0.00	1	19.60	19.20	-1	377	-0.27%
2018/09/27	0	0.00	1	20.60	20.40	-1	425	-0.23%
2018/09/25	0	0.00	3	20.35	20.05	-3	451	-0.67%
2018/09/21	0	0.00	1	20.30	20.20	-1	538	-0.19%
2018/08/29	0	0.00	4	22.60	22.55	-4	1,032	-0.39%
2018/08/27	0	0.00	1	22.50	22.60	-1	1,245	-0.08%
2018/08/21	0	0.00	3	21.10	21.20	-3	1,320	-0.23%
2018/07/26	1	26.00	0	0.00	25.80	1	1,367	0.07%
2018/07/20	1	26.80	0	0.00	26.55	1	1,380	0.07%
2018/07/10	1	25.40	0	0.00	25.65	1	1,339	0.07%
2018/07/06	1	25.00	0	0.00	26.20	1	1,334	0.07%
2018/07/03	1	26.65	0	0.00	26.25	1	1,343	0.07%
2018/06/29	0	0.00	1	27.60	28.20	-1	1,264	-0.08%
2018/06/26	1	25.80	0	0.00	25.75	1	1,261	0.08%
2018/06/22	0	0.00	2	26.70	26.75	-2	1,383	-0.14%
2018/06/21	0	0.00	1	27.10	26.45	-1	1,377	-0.07%
2018/06/20	3	26.87	0	0.00	26.80	3	1,375	0.22%
2018/06/19	2	28.20	0	0.00	28.10	2	1,370	0.15%
2018/06/13	0	0.00	1	31.15	29.65	-1	1,335	-0.07%
2018/06/08	2	30.95	0	0.00	30.70	2	1,223	0.16%
2018/06/07	11	29.60	0	0.00	29.45	11	1,097	1.00%
2018/06/05	2	29.73	11	29.75	29.50	-9	1,049	-0.86%
2018/06/04	11	30.68	2	30.20	30.60	9	993	0.91%
2018/06/01	0	0.00	2	28.00	28.05	-2	854	-0.23%
2018/05/28	0	0.00	4	27.05	27.05	-4	769	-0.52%
2018/05/16	1	23.55	0	0.00	23.60	1	778	0.13%
2018/05/09	2	24.50	0	0.00	24.50	2	883	0.23%
2018/04/26	1	24.80	0	0.00	24.40	1	1,029	0.10%
2018/04/19	2	27.00	0	0.00	27.00	2	1,036	0.19%
2018/04/17	4	26.91	0	0.00	26.75	4	1,084	0.37%
2018/04/03	7	27.83	0	0.00	28.00	7	1,128	0.62%
2018/04/02	5	28.50	0	0.00	28.35	5	1,130	0.44%
2018/03/31	0	0.00	4	29.30	29.35	-4	1,132	-0.35%
2018/03/29	3	30.50	3	30.00	29.95	0	1,310	0.00%
2018/03/28	7	30.50	3	30.60	30.80	4	1,362	0.29%
2018/03/27	0	0.00	7	30.24	30.55	-7	1,417	-0.49%
2018/03/26	2	27.50	0	0.00	27.80	2	1,389	0.14%
2018/03/23	5	27.94	0	0.00	27.70	5	1,478	0.34%
2018/03/22	1	29.20	0	0.00	28.95	1	1,480	0.07%
2018/03/20	1	29.00	0	0.00	29.10	1	1,499	0.07%
2018/03/19	0	0.00	1	29.35	29.20	-1	1,543	-0.06%
2018/03/15	4	29.41	0	0.00	29.35	4	1,590	0.25%
2018/03/13	1	29.80	1	29.70	29.75	0	1,711	0.00%
2018/03/06	1	28.70	0	0.00	28.70	1	2,586	0.04%
2018/02/26	2	29.50	0	0.00	29.50	2	2,958	0.07%
2018/02/23	1	29.60	0	0.00	29.50	1	2,959	0.03%
2018/02/21	5	29.46	0	0.00	29.95	5	2,939	0.17%
2018/02/09	2	28.80	0	0.00	28.85	2	2,928	0.07%
2018/02/08	0	0.00	2	31.25	31.10	-2	2,912	-0.07%
2018/02/07	0	0.00	1	30.75	30.70	-1	2,908	-0.03%
2018/02/06	10	33.20	0	0.00	30.65	10	2,903	0.34%
2018/02/01	1	36.70	1	36.30	36.05	0	2,876	0.00%
2018/01/30	0	0.00	2	35.80	35.35	-2	2,811	-0.07%
2018/01/26	0	0.00	2	35.50	35.15	-2	2,757	-0.07%
2018/01/25	3	35.08	2	35.00	35.05	1	2,736	0.04%
2018/01/09	2	34.00	0	0.00	33.85	2	2,609	0.08%
2018/01/08	2	34.50	0	0.00	34.35	2	2,614	0.08%
2018/01/03	2	34.20	0	0.00	34.15	2	2,574	0.08%
2018/01/02	0	0.00	3	34.88	34.80	-3	2,556	-0.12%