億光 (2393)-凱基-市府券商分點個股進出

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

億光

(2393)

可現股當沖

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

立即追蹤
本地時間:13:30

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

億光 (2393)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	78.70	6	77.67	77.70	-5	2,983	-0.17%
2024/11/20	1	77.80	2	77.70	76.90	-1	2,926	-0.03%
2024/11/19	0	0.00	2	76.55	75.50	-2	2,860	-0.07%
2024/11/18	3	75.90	1	77.10	74.80	2	2,799	0.07%
2024/11/15	7	76.33	3	76.90	76.70	4	2,762	0.14%
2024/11/14	7	76.59	8	77.26	77.60	-1	2,751	-0.04%
2024/11/13	14	76.11	11	76.81	76.00	3	2,736	0.11%
2024/11/12	1	82.10	0	0.00	82.10	1	2,680	0.04%
2024/11/08	0	0.00	1	83.90	84.50	-1	2,671	-0.04%
2024/11/07	4	82.28	5	82.94	83.40	-1	2,670	-0.04%
2024/11/06	2	82.50	26	81.79	83.30	-24	2,706	-0.89%
2024/11/05	12	80.51	0	0.00	80.70	12	2,713	0.44%
2024/11/04	14	83.21	1	83.90	81.80	13	2,729	0.48%
2024/10/28	0	0.00	2	84.20	84.20	-2	2,954	-0.07%
2024/10/22	0	0.00	1	80.20	80.50	-1	3,037	-0.03%
2024/10/21	1	78.20	2.1	79.44	79.70	-1.1	3,061	-0.04%
2024/10/17	2	77.30	0	0.00	77.10	2	3,113	0.06%
2024/10/11	0	0.00	4	76.43	77.20	-4	3,160	-0.13%
2024/10/09	3	73.63	10	74.49	74.90	-7	3,145	-0.22%
2024/10/08	3	72.23	0	0.00	73.40	3	3,139	0.10%
2024/10/07	3	75.07	0	0.00	74.70	3	3,147	0.10%
2024/10/04	0	0.00	2	75.40	75.90	-2	3,161	-0.06%
2024/10/01	1	74.70	5	75.40	75.40	-4	3,212	-0.12%
2024/09/26	6	78.43	1	78.20	77.40	5	3,813	0.13%
2024/09/25	1	79.20	16	79.23	79.10	-15	3,894	-0.39%
2024/09/24	1	77.30	0	0.00	77.80	1	3,925	0.03%
2024/09/20	0	0.00	1	78.80	78.50	-1	3,954	-0.03%
2024/09/19	0	0.00	1	77.90	77.70	-1	4,010	-0.02%
2024/09/18	6	78.50	1	77.80	77.00	5	4,054	0.12%
2024/09/16	11	80.88	0	0.00	80.70	11	4,067	0.27%
2024/09/12	1	81.60	3	82.13	82.60	-2	4,205	-0.05%
2024/09/11	2	80.85	1	81.40	80.70	1	4,258	0.02%
2024/09/10	1	82.50	0	0.00	82.20	1	4,279	0.02%
2024/09/06	0	0.00	2	82.50	82.70	-2	4,326	-0.05%
2024/09/05	2	83.50	10	84.60	81.30	-8	4,311	-0.19%
2024/09/03	0	0.00	0.1	82.60	83.40	-0.1	4,265	0.00%
2024/08/30	0	0.00	1	79.50	79.00	-1	4,201	-0.02%
2024/08/29	0	0.00	1	78.30	78.20	-1	4,189	-0.02%
2024/08/28	2	78.20	1	78.30	77.90	1	4,208	0.02%
2024/08/27	1	77.10	4	78.08	78.30	-3	4,244	-0.07%
2024/08/26	0	0.00	1	78.40	77.90	-1	4,329	-0.02%
2024/08/23	0	0.00	2	77.65	78.30	-2	4,361	-0.05%
2024/08/22	2	77.80	1	78.40	77.60	1	4,387	0.02%
2024/08/21	2	78.90	5	79.56	78.50	-3	4,417	-0.07%
2024/08/20	1	79.40	4	80.03	79.70	-3	4,442	-0.07%
2024/08/16	6	79.90	1	81.40	79.70	5	4,511	0.11%
2024/08/15	1	79.40	0	0.00	80.10	1	4,547	0.02%
2024/08/14	2	78.81	0	0.00	79.90	2	4,576	0.04%
2024/08/13	0	0.00	3	76.43	77.00	-3	4,576	-0.07%
2024/08/12	0	74.50	1	74.40	75.10	-1	4,632	-0.02%
2024/08/09	4	73.80	2	74.15	73.70	2	4,693	0.04%
2024/08/08	2	72.44	3	72.73	73.20	-1	4,740	-0.02%
2024/08/07	2	72.00	24	70.89	72.80	-22	4,723	-0.47%
2024/08/06	6	65.02	5	66.42	66.20	1	4,772	0.02%
2024/08/05	0.2	67.20	5	65.28	65.00	-4.8	4,856	-0.10%
2024/08/02	3.4	72.06	2	73.10	71.40	1.4	4,874	0.03%
2024/08/01	22.4	73.20	8	73.49	73.20	14.4	4,898	0.29%
2024/07/31	3	78.33	0	0.00	78.00	3	4,830	0.06%
2024/07/30	3	79.67	0	0.00	80.20	3	4,784	0.06%
2024/07/26	2	78.10	1	80.40	83.60	1	4,668	0.02%
2024/07/23	0	0.00	6	79.67	80.00	-6	4,662	-0.13%
2024/07/19	5	79.30	0	0.00	79.60	5	4,658	0.11%
2024/07/18	0	0.00	7	80.01	81.20	-7	4,670	-0.15%
2024/07/17	15	79.47	10	80.40	79.20	5	4,666	0.11%
2024/07/16	1	79.70	0	0.00	79.90	1	4,700	0.02%
2024/07/15	0	0.00	5	80.60	80.60	-5	4,749	-0.11%
2024/07/12	0	0.00	16	77.74	78.60	-16	4,752	-0.34%
2024/07/11	1.2	76.33	10	76.60	76.70	-8.8	4,749	-0.19%
2024/07/10	0.2	75.70	0	0.00	75.50	0.2	4,793	0.00%
2024/07/09	10.4	75.42	0	0.00	75.20	10.4	4,815	0.22%
2024/07/08	1.2	77.38	0	0.00	76.50	1.2	4,789	0.03%
2024/07/05	10	79.00	0	0.00	78.00	10	4,805	0.21%
2024/07/04	21	80.96	0	0.00	79.30	21	4,869	0.43%
2024/07/03	1	84.20	0	0.00	82.90	1	4,852	0.02%
2024/07/02	6	83.28	9	82.11	81.90	-3	4,718	-0.06%
2024/06/25	4	76.20	0	0.00	76.20	4	4,185	0.10%
2024/06/24	0	0.00	1	77.70	79.70	-1	4,110	-0.02%
2024/06/21	11	78.02	1	77.20	78.90	10	4,058	0.25%
2024/06/19	1	79.80	2	80.00	80.50	-1	3,956	-0.03%
2024/06/18	1	79.70	1	78.90	79.70	0	3,906	0.00%
2024/06/17	3	76.47	0	0.00	77.50	3	3,872	0.08%
2024/06/14	1	74.80	0	0.00	75.20	1	3,847	0.03%
2024/06/12	0	0.00	1	72.50	73.50	-1	3,784	-0.03%
2024/06/05	0	0.00	0.2	72.30	73.10	-0.2	3,782	-0.01%
2024/06/04	0	0.00	0	72.00	72.00	0	3,778	0.00%
2024/06/03	1	71.90	1	72.50	71.80	0	3,779	0.00%
2024/05/30	0	0.00	1	74.10	72.40	-1	3,722	-0.03%
2024/05/29	0	0.00	1	72.00	71.80	-1	3,647	-0.03%
2024/05/24	0	0.00	1	70.50	70.30	-1	3,609	-0.03%
2024/05/23	0	0.00	1	70.50	70.10	-1	3,571	-0.03%
2024/05/22	1	69.60	0	0.00	70.10	1	3,543	0.03%
2024/05/21	0.3	69.80	1	70.00	70.10	-0.8	3,497	-0.02%
2024/05/16	0	0.00	0	69.30	68.80	0	3,344	0.00%
2024/05/15	0	0.00	1	70.00	69.80	-1	3,262	-0.03%
2024/05/14	0	0.00	1	70.00	69.80	-1	3,198	-0.03%
2024/05/10	3	67.37	3	67.53	68.20	0	3,097	0.00%
2024/05/09	0	0.00	2	67.10	65.40	-2	3,000	-0.07%
2024/05/08	0	0.00	1	70.00	69.30	-1	2,851	-0.04%
2024/05/07	0	0.00	1	68.50	68.70	-1	2,761	-0.04%
2024/05/06	3	67.03	7	67.63	67.60	-4	2,676	-0.15%
2024/05/03	0	0.00	1	64.70	64.80	-1	2,567	-0.04%
2024/05/02	0	0.00	2	63.35	63.40	-2	2,525	-0.08%
2024/04/29	0	0.00	3	63.30	62.50	-3	2,460	-0.12%
2024/04/26	0	0.00	3	61.37	61.20	-3	2,404	-0.12%
2024/04/25	0	0.00	1	61.50	61.10	-1	2,378	-0.04%
2024/04/24	0	0.00	3	61.77	61.70	-3	2,344	-0.13%
2024/04/23	1	59.70	2	59.50	59.30	-1	2,299	-0.04%
2024/04/22	2	58.45	1	57.90	57.90	1	2,261	0.04%
2024/04/19	0	0.00	3	60.53	59.90	-3	2,188	-0.14%
2024/04/18	0	0.00	2	61.85	62.40	-2	2,125	-0.09%
2024/04/17	0	0.00	1	61.20	60.80	-1	2,068	-0.05%
2024/04/16	0	0.00	1	60.50	59.80	-1	2,027	-0.05%
2024/04/15	0	0.00	2	60.50	60.90	-2	1,976	-0.10%
2024/04/12	2	60.85	0	0.00	60.70	2	1,949	0.10%
2024/04/11	0	0.00	1	61.50	60.80	-1	1,952	-0.05%
2024/04/10	0	61.50	17	60.91	61.50	-17	1,893	-0.90%
2024/04/09	0	0.00	4	58.60	58.10	-4	1,769	-0.23%
2024/04/08	1	55.90	1	56.50	57.50	0	1,718	0.00%
2024/04/03	1	54.90	0	0.00	55.00	1	1,702	0.06%
2024/04/02	0	54.33	0	0.00	54.40	0	1,668	0.00%
2024/03/29	1	53.40	0	0.00	53.60	1	1,662	0.06%
2024/03/22	2	54.25	2	53.80	54.10	0	1,631	0.00%
2024/03/21	1	53.40	0	0.00	53.50	1	1,577	0.06%
2024/03/20	3	54.10	4	53.85	53.40	-1	1,561	-0.06%
2024/03/19	0	53.60	1	53.10	53.40	-1	1,533	-0.07%
2024/03/18	1	53.20	1	53.20	53.40	0	1,522	0.00%
2024/03/15	1	54.00	0	0.00	53.10	1	1,503	0.07%
2024/03/14	3	52.80	3	53.17	53.30	0	1,465	0.00%
2024/03/13	0	0.00	1	53.10	52.50	-1	1,403	-0.07%
2024/03/07	0	0.00	2	51.65	51.50	-2	1,355	-0.15%
2024/03/04	5	51.60	0	0.00	51.40	5	1,350	0.37%
2024/03/01	0	0.00	3	51.30	51.70	-3	1,331	-0.23%
2024/02/26	0	0.00	1	50.20	50.40	-1	1,271	-0.08%
2024/02/22	0	0.00	2	50.20	50.10	-2	1,274	-0.16%
2024/02/15	0	0.00	4	48.68	49.05	-4	1,244	-0.32%
2024/02/05	0	0.00	1	47.85	47.95	-1	1,233	-0.08%
2024/02/02	2	48.15	0	0.00	48.20	2	1,226	0.16%
2024/01/31	3	48.45	2	48.50	48.50	1	1,211	0.08%
2024/01/30	1	48.55	2	48.80	48.50	-1	1,213	-0.08%
2024/01/29	4	48.58	0	0.00	48.50	4	1,207	0.33%
2024/01/26	1	49.15	1	49.40	49.20	0	1,190	0.00%
2024/01/23	1	49.00	2	49.35	49.05	-1	1,177	-0.08%
2024/01/22	1	48.45	2	48.48	48.60	-1	1,157	-0.09%
2024/01/18	2	47.43	0	0.00	47.75	2	1,148	0.17%
2024/01/16	4	48.04	2	48.20	48.10	2	1,137	0.18%
2024/01/15	4	48.86	0	0.00	48.75	4	1,125	0.36%
2024/01/12	1	48.70	0	0.00	48.75	1	1,137	0.09%
2024/01/11	1	49.40	1	48.75	49.70	0	1,128	0.00%
2024/01/10	0	0.00	4	48.60	48.50	-4	1,168	-0.34%
2024/01/09	1	48.55	1	48.80	48.70	0	1,189	0.00%
2024/01/05	6	49.35	0	0.00	48.80	6	1,173	0.51%
2024/01/04	0	0.00	2	50.20	50.20	-2	1,128	-0.18%
2024/01/03	2	49.75	0	0.00	49.70	2	1,141	0.18%
2023/12/29	1	49.60	5	49.69	50.00	-4	1,095	-0.37%
2023/12/27	1	48.25	1	48.40	48.25	0	1,019	0.00%
2023/12/26	0	0.00	3	48.43	48.50	-3	1,008	-0.30%
2023/12/25	5	48.52	4	48.51	48.40	1	1,003	0.10%
2023/12/22	2	47.48	2	47.88	47.60	0	979	0.00%
2023/12/21	1	47.10	0	0.00	46.90	1	964	0.10%
2023/12/20	0	0.00	1	47.35	47.35	-1	962	-0.10%
2023/12/19	3	46.57	1	47.00	47.05	2	949	0.21%
2023/12/18	0	47.40	2	47.20	46.90	-2	949	-0.21%
2023/12/15	1	47.20	0	0.00	47.10	1	952	0.10%
2023/12/14	0	0.00	3	47.17	47.05	-3	937	-0.32%
2023/12/11	1	46.50	1	46.85	46.95	0	918	0.00%
2023/12/08	1	46.35	1	46.70	46.35	0	914	0.00%
2023/12/06	3	46.42	2	46.50	46.35	1	907	0.11%
2023/12/05	1	46.40	2	46.88	47.00	-1	888	-0.11%
2023/12/01	1	47.15	2	47.00	47.00	-1	888	-0.11%
2023/11/30	1	46.90	0	0.00	46.70	1	877	0.11%
2023/11/29	2	46.65	0	0.00	46.70	2	859	0.23%
2023/11/28	0	0.00	1	46.90	46.75	-1	855	-0.12%
2023/11/24	2	46.70	3	47.03	46.60	-1	860	-0.12%
2023/11/23	7	47.03	3	47.02	46.95	4	850	0.47%
2023/11/22	1	46.45	1	46.70	46.50	0	849	0.00%
2023/11/21	1	45.90	0	0.00	46.05	1	848	0.12%
2023/11/20	0	0.00	1	46.30	46.05	-1	839	-0.12%
2023/11/16	0	0.00	2	45.50	45.55	-2	856	-0.23%
2023/11/15	2	45.10	1	45.20	45.15	1	917	0.11%
2023/11/14	2	45.10	0	0.00	44.90	2	915	0.22%
2023/11/13	5	45.14	0	0.00	45.00	5	928	0.54%
2023/11/10	1	45.20	3	45.05	45.15	-2	942	-0.21%
2023/11/08	0	0.00	1	45.65	45.60	-1	966	-0.10%
2023/11/07	1	45.10	0	45.30	45.05	1	978	0.10%
2023/11/06	0	0.00	0	45.30	45.55	0	985	0.00%
2023/11/03	0	0.00	1	45.25	45.25	-1	990	-0.10%
2023/11/02	0	0.00	2	44.85	45.05	-2	997	-0.20%
2023/10/31	1	44.35	0	0.00	44.30	1	1,025	0.10%
2023/10/30	0	0.00	1	44.60	44.60	-1	1,080	-0.09%
2023/10/26	1	43.95	0	0.00	43.85	1	1,190	0.08%
2023/10/25	0	0.00	1	44.40	44.15	-1	1,210	-0.08%
2023/10/24	3	44.10	0	0.00	44.05	3	1,226	0.24%
2023/10/20	4	44.50	0	0.00	43.75	4	1,251	0.32%
2023/10/19	0	0.00	3	44.47	44.55	-3	1,265	-0.24%
2023/10/18	3	43.25	0	0.00	43.50	3	1,291	0.23%
2023/10/17	1	44.35	0	0.00	43.90	1	1,250	0.08%
2023/10/16	2	44.58	0	0.00	44.60	2	1,246	0.16%
2023/10/13	2	45.08	0	0.00	45.25	2	1,271	0.16%
2023/10/12	0	0.00	2	45.20	45.25	-2	1,277	-0.16%
2023/10/11	2	45.28	0	0.00	44.85	2	1,287	0.16%
2023/10/06	2	45.63	1	45.85	45.75	1	1,283	0.08%
2023/10/05	1	46.10	0	0.00	46.15	1	1,302	0.08%
2023/10/03	1	46.85	1	47.10	46.70	0	1,350	0.00%
2023/09/21	0	0.00	1	46.65	46.30	-1	1,647	-0.06%
2023/09/20	2	47.38	0	0.00	47.15	2	1,670	0.12%
2023/09/14	1	47.65	0	0.00	47.65	1	1,774	0.06%
2023/09/13	0	0.00	2	47.83	47.85	-2	1,777	-0.11%
2023/09/12	0	0.00	2	47.45	47.50	-2	1,801	-0.11%
2023/09/08	1	47.20	1	47.35	47.50	0	1,835	0.00%
2023/09/07	0	0.00	1	48.25	47.75	-1	1,875	-0.05%
2023/09/06	2	47.55	0	0.00	47.95	2	1,893	0.11%
2023/09/05	0	0.00	2	47.33	47.50	-2	1,915	-0.10%
2023/09/01	0	0.00	3	46.58	46.60	-3	2,014	-0.15%
2023/08/30	4	45.86	0	0.00	46.00	4	2,087	0.19%
2023/08/28	1	45.70	0	0.00	45.85	1	2,185	0.05%
2023/08/23	0	0.00	3	46.17	46.40	-3	2,223	-0.13%
2023/08/22	0	0.00	4	45.88	45.40	-4	2,219	-0.18%
2023/08/21	10	46.13	1	45.35	45.20	9	2,227	0.40%
2023/08/18	1	48.60	1	49.10	48.40	0	2,218	0.00%
2023/08/17	0	0.00	41	47.94	48.15	-41	2,231	-1.84%
2023/08/16	2	47.28	1	47.10	47.10	1	2,246	0.04%
2023/08/14	1	48.20	0	0.00	48.30	1	2,528	0.04%
2023/08/10	1	48.40	0	0.00	48.20	1	2,605	0.04%
2023/08/09	0	0.00	1	48.95	48.65	-1	2,629	-0.04%
2023/08/08	1	48.80	0	0.00	48.55	1	2,651	0.04%
2023/08/04	0	0.00	1	48.65	49.00	-1	2,695	-0.04%
2023/08/01	0.1	51.43	0	0.00	51.20	0.1	2,623	0.00%
2023/07/31	1	51.80	0	0.00	51.90	1	2,566	0.04%
2023/07/28	2	52.10	0	0.00	52.10	2	2,505	0.08%
2023/07/25	0	0.00	2	52.85	52.50	-2	2,442	-0.08%
2023/07/24	4	52.33	0	0.00	52.10	4	2,422	0.17%
2023/07/21	2	52.15	2	53.15	52.70	0	2,404	0.00%
2023/07/19	1	53.10	1	53.40	53.30	0	2,367	0.00%
2023/07/18	5	52.96	3	53.50	53.60	2	2,352	0.09%
2023/07/17	0	0.00	10	54.20	54.20	-10	2,317	-0.43%
2023/07/13	0	0.00	2	53.70	53.50	-2	2,292	-0.09%
2023/07/12	1	54.30	2	54.75	54.20	-1	2,270	-0.04%
2023/07/11	0	0.00	1	54.00	54.30	-1	2,242	-0.04%
2023/07/07	5	53.26	1	53.40	53.20	4	2,190	0.18%
2023/07/06	2	54.00	6	54.35	54.40	-4	2,152	-0.19%
2023/07/05	2	53.60	7	53.37	53.50	-5	2,047	-0.24%
2023/07/03	10	52.50	12	52.17	52.20	-2	1,953	-0.10%
2023/06/30	1	51.80	0	0.00	51.70	1	1,956	0.05%
2023/06/29	0	0.00	1	51.20	51.20	-1	1,982	-0.05%
2023/06/28	0	0.00	1	51.10	51.10	-1	1,975	-0.05%
2023/06/27	3	50.73	1	51.50	49.90	2	1,943	0.10%
2023/06/26	1	49.65	1	51.00	51.20	0	1,939	0.00%
2023/06/21	2	50.00	0	0.00	50.10	2	1,929	0.10%
2023/06/14	1	50.20	3	50.17	50.30	-2	1,850	-0.11%
2023/06/13	1	49.20	1	49.90	50.00	0	1,831	0.00%
2023/06/08	1	49.85	1	49.60	49.55	0	1,748	0.00%
2023/06/07	0	0.00	5	50.22	50.30	-5	1,725	-0.29%
2023/06/02	3	48.42	0	0.00	48.80	3	1,603	0.19%
2023/05/30	1	46.95	1	47.20	47.00	0	1,520	0.00%
2023/05/24	1	46.85	128	46.75	46.95	-127	1,461	-8.69%	大賣/鉅額交易
2023/05/22	0	0.00	10	46.65	45.50	-10	1,437	-0.70%
2023/05/19	0	0.00	71	46.41	46.45	-71	1,406	-5.05%
2023/05/18	2	46.28	130	46.17	46.15	-128	1,324	-9.66%	大賣/鉅額交易
2023/05/17	0	0.00	2	43.03	43.45	-2	1,100	-0.18%
2023/05/15	0	0.00	1	41.75	41.90	-1	995	-0.10%
2023/05/11	3	41.35	4	41.50	41.00	-1	953	-0.10%
2023/05/10	0	0.00	1	40.20	40.40	-1	915	-0.11%
2023/04/24	0	39.80	0	0.00	39.60	0	958	0.00%
2023/04/06	1	40.20	2	40.50	40.50	-1	908	-0.11%
2023/03/31	3	40.20	3	40.05	40.05	0	902	0.00%
2023/03/27	0	0.00	1	40.20	40.20	-1	812	-0.12%
2023/03/24	2	40.15	0	0.00	40.55	2	791	0.25%
2023/03/20	0	0.00	3	39.05	39.25	-3	741	-0.40%
2023/03/14	3	38.80	3	39.00	39.00	0	723	0.00%
2023/03/09	0	0.00	6	39.47	39.40	-6	703	-0.85%
2023/03/06	0	0.00	0.1	39.45	39.40	-0.1	679	-0.01%
2023/02/24	4	38.53	8	38.58	38.50	-4	635	-0.63%
2023/02/22	2	38.65	0	0.00	39.05	2	613	0.33%
2023/02/21	2	39.00	0	39.00	39.20	2	601	0.33%
2023/02/13	3	36.80	0	0.00	36.90	3	569	0.53%
2023/02/10	4	37.14	0	0.00	37.15	4	566	0.71%
2023/01/12	0	0.00	1	37.70	37.10	-1	506	-0.20%
2022/12/01	0	0.00	5	37.70	37.70	-5	618	-0.81%
2022/11/23	5	36.70	0	0.00	37.00	5	623	0.80%
2022/11/08	0	0.00	1	36.00	36.00	-1	704	-0.14%
2022/11/02	0	0.00	1	35.50	35.45	-1	793	-0.13%
2022/10/13	0	0.00	2	33.28	33.20	-2	1,001	-0.20%
2022/10/04	1	34.80	0	0.00	35.05	1	1,075	0.09%
2022/09/26	10	36.20	0	0.00	35.50	10	1,087	0.92%
2022/09/23	11	37.20	0	0.00	37.30	11	1,103	1.00%
2022/09/19	0	0.00	1	37.55	38.15	-1	1,142	-0.09%
2022/09/13	0	0.00	1	38.20	38.15	-1	1,177	-0.08%
2022/09/07	1	37.45	0	0.00	37.40	1	1,225	0.08%
2022/08/29	1	38.40	0	0.00	38.40	1	1,285	0.08%
2022/08/25	0	0.00	3	39.05	39.20	-3	1,287	-0.23%
2022/08/23	2	38.45	0	0.00	38.40	2	1,303	0.15%
2022/08/22	0	0.00	2	39.13	39.05	-2	1,299	-0.15%
2022/08/17	1	38.85	1	38.65	38.65	0	1,281	0.00%
2022/08/11	1	39.65	1	40.00	39.65	0	1,239	0.00%
2022/08/04	0	0.00	10	36.20	36.25	-10	1,301	-0.77%
2022/08/03	1	36.55	4	36.89	36.55	-3	1,297	-0.23%
2022/08/02	10	41.19	1	41.50	40.95	9	1,230	0.73%
2022/08/01	0	0.00	1	41.70	41.50	-1	1,222	-0.08%
2022/07/27	1	41.15	1	41.30	41.15	0	1,230	0.00%
2022/07/25	1	41.55	1	41.75	41.75	0	1,263	0.00%
2022/07/21	0	0.00	1	42.10	42.30	-1	1,293	-0.08%
2022/07/19	10	41.70	0	0.00	41.75	10	1,306	0.77%
2022/07/18	0	0.00	40	41.85	41.90	-40	1,314	-3.04%
2022/07/15	0	0.00	98	40.82	41.25	-98	1,318	-7.43%
2022/07/12	10	38.80	0	0.00	38.65	10	1,318	0.76%
2022/07/11	0	0.00	10	40.35	40.30	-10	1,314	-0.76%
2022/07/05	1	39.00	0	0.00	39.70	1	1,375	0.07%
2022/07/01	25	40.26	0	0.00	39.25	25	1,408	1.77%
2022/06/30	60	41.50	0	0.00	41.25	60	1,384	4.34%
2022/06/28	0	0.00	1	42.65	42.65	-1	1,389	-0.07%
2022/06/27	1	43.00	70	42.74	42.80	-69	1,448	-4.76%
2022/06/24	0	0.00	15	42.45	41.80	-15	1,498	-1.00%
2022/06/23	20	41.65	0	0.00	41.90	20	1,524	1.31%
2022/06/22	10	41.75	0	0.00	41.90	10	1,535	0.65%
2022/06/16	1	43.40	1	43.80	42.55	0	1,556	0.00%
2022/06/02	0	0.00	1	45.00	44.75	-1	1,660	-0.06%
2022/05/27	5	44.35	0	0.00	44.10	5	1,782	0.28%
2022/05/20	2	45.40	0	0.00	45.55	2	2,061	0.10%
2022/05/17	0	0.00	5	44.50	44.40	-5	2,143	-0.23%
2022/05/13	0	0.00	2	42.48	42.70	-2	2,222	-0.09%
2022/05/12	0	0.00	2	40.95	40.90	-2	2,271	-0.09%
2022/05/03	0	0.00	1	43.05	43.50	-1	2,861	-0.03%
2022/04/21	0	0.00	50	45.50	45.50	-50	5,049	-0.99%
2022/04/20	12	45.28	3	45.52	45.50	9	5,144	0.17%
2022/04/14	3	46.08	0	0.00	46.05	3	5,257	0.06%
2022/04/12	20	45.30	2	45.30	45.40	18	5,282	0.34%
2022/04/11	1	46.80	0	0.00	46.35	1	5,295	0.02%
2022/04/07	1	48.35	0	0.00	47.15	1	5,386	0.02%
2022/03/31	0	0.00	0.2	48.85	48.80	-0.2	5,399	0.00%
2022/03/30	32	48.41	2	48.78	48.55	30	5,405	0.56%
2022/03/29	53	49.22	1	49.10	49.00	52	5,372	0.97%
2022/03/24	60	49.88	0	0.00	50.10	60	5,298	1.13%
2022/03/22	0	0.00	2	50.00	50.10	-2	5,296	-0.04%
2022/03/21	1	49.35	1	49.65	49.65	0	5,306	0.00%
2022/03/17	0	0.00	1	48.35	49.00	-1	5,339	-0.02%
2022/03/15	111	47.29	0	0.00	47.45	111	5,346	2.08%	大買/鉅額交易
2022/03/09	3	47.18	4	47.40	47.65	-1	5,446	-0.02%
2022/03/08	2	47.60	3	47.00	46.70	-1	5,505	-0.02%
2022/03/07	31	47.71	2	48.00	48.00	29	5,519	0.53%
2022/03/04	2	49.50	6	49.68	49.50	-4	5,546	-0.07%
2022/03/03	4	50.43	0	0.00	50.20	4	5,607	0.07%
2022/02/24	51	50.10	0	0.00	49.60	51	6,893	0.74%
2022/02/22	3	51.13	13	51.02	50.70	-10	6,845	-0.15%
2022/02/21	51	52.10	2	52.10	52.10	49	6,781	0.72%
2022/02/18	1	52.90	2	52.80	53.00	-1	6,731	-0.01%
2022/02/17	1	53.50	3	52.93	52.90	-2	6,720	-0.03%
2022/02/16	0	0.00	9	53.80	53.10	-9	6,713	-0.13%
2022/02/15	2	53.65	0	0.00	53.10	2	6,681	0.03%
2022/02/14	5	54.34	1	54.30	54.10	4	6,610	0.06%
2022/02/11	7	56.17	3	56.60	56.20	4	6,546	0.06%
2022/02/10	1	56.50	1	57.10	55.70	0	6,492	0.00%
2022/02/09	4	55.18	6	55.77	56.30	-2	6,326	-0.03%
2022/02/08	1	54.10	2	54.80	54.50	-1	6,208	-0.02%
2022/02/07	2	54.20	4	53.90	53.70	-2	6,166	-0.03%
2022/01/26	5	53.54	7	53.69	53.60	-2	6,104	-0.03%
2022/01/25	1	53.90	11	54.06	53.50	-10	6,099	-0.16%
2022/01/24	13	54.41	11	53.99	54.90	2	6,050	0.03%
2022/01/21	11	55.03	16	55.14	54.40	-5	5,925	-0.08%
2022/01/20	379	58.76	377	57.18	56.30	2	5,727	0.03%	大買/大賣/
2022/01/19	432	56.65	357	56.99	57.00	75	5,085	1.47%	大買/大賣/
2022/01/18	33.1	55.73	107	56.68	57.00	-73.9	4,777	-1.55%	大賣/
2022/01/17	7	53.06	3	54.73	54.60	4	4,262	0.09%
2022/01/14	6	52.13	0	0.00	51.80	6	4,001	0.15%
2022/01/13	9	53.04	0	0.00	53.40	9	3,883	0.23%
2022/01/12	16	52.55	2	52.10	52.20	14	3,800	0.37%
2022/01/11	3	52.10	0	0.00	51.70	3	3,765	0.08%
2022/01/10	1	52.50	0	0.00	52.50	1	3,739	0.03%
2022/01/05	10	52.75	0	0.00	52.70	10	3,692	0.27%
2022/01/03	2	53.65	1	54.20	53.40	1	3,671	0.03%
2021/12/30	1	52.50	0	0.00	52.70	1	3,581	0.03%
2021/12/28	2	52.70	0	0.00	52.40	2	3,596	0.06%
2021/12/23	1	52.10	1	52.30	52.00	0	3,597	0.00%
2021/12/22	5	51.80	0	0.00	51.60	5	3,630	0.14%
2021/12/20	5	50.50	0	0.00	50.60	5	3,665	0.14%
2021/12/17	1	50.80	0	0.00	50.80	1	3,710	0.03%
2021/12/16	0	0.00	0.1	51.20	51.10	-0.1	3,754	0.00%
2021/12/13	5	51.00	0.5	51.03	51.30	4.5	3,764	0.12%
2021/12/09	0	0.00	1	52.10	51.70	-1	3,765	-0.03%
2021/12/08	5	52.20	3	52.50	52.10	2	3,754	0.05%
2021/12/07	0	0.00	1	53.00	52.20	-1	3,747	-0.03%
2021/12/06	3	51.90	0	0.00	51.90	3	3,721	0.08%
2021/12/03	1	51.80	0	0.00	51.80	1	3,754	0.03%
2021/11/30	5	50.46	0	0.00	51.30	5	3,856	0.13%
2021/11/29	0	0.00	2	49.95	50.30	-2	3,835	-0.05%
2021/11/26	4	50.90	2	51.50	50.10	2	3,817	0.05%
2021/11/25	35	52.69	18	53.01	52.40	17	3,739	0.45%
2021/11/24	64	55.80	50	56.28	54.00	14	3,584	0.39%
2021/11/23	2	57.30	1	56.50	57.30	1	2,883	0.03%
2021/11/22	0	0.00	1	52.10	52.10	-1	2,669	-0.04%
2021/11/18	1	51.90	0	0.00	50.90	1	2,832	0.04%
2021/11/17	1	50.70	0	0.00	50.90	1	2,906	0.03%
2021/11/16	1	51.20	1	50.90	50.90	0	2,961	0.00%
2021/11/15	1	51.60	3	51.33	51.60	-2	3,041	-0.07%
2021/11/11	1	50.40	1	50.00	50.00	0	3,254	0.00%
2021/11/10	1	50.80	1	50.70	50.70	0	3,319	0.00%
2021/11/09	2	49.98	3	49.90	49.75	-1	3,417	-0.03%
2021/11/05	2	50.85	2	50.50	50.50	0	3,784	0.00%
2021/11/04	0	0.00	1	51.30	51.10	-1	3,904	-0.03%
2021/11/03	1	50.40	1	50.50	50.50	0	4,078	0.00%
2021/11/02	2	50.80	1.2	51.62	50.00	0.8	4,176	0.02%
2021/11/01	0	0.00	1	50.70	51.00	-1	4,254	-0.02%
2021/10/29	4	49.58	6	49.45	49.50	-2	4,507	-0.04%
2021/10/28	2	48.60	2.2	48.90	48.80	-0.2	4,728	0.00%
2021/10/27	2	48.53	2	48.65	48.80	0	4,876	0.00%
2021/10/26	1	48.80	1	48.45	48.70	0	5,136	0.00%
2021/10/25	2	47.55	2	47.90	47.85	0	5,395	0.00%
2021/10/22	3	47.13	2	47.55	47.60	1	5,609	0.02%
2021/10/21	1	47.15	2	47.08	47.00	-1	5,839	-0.02%
2021/10/20	1	47.55	0	0.00	47.55	1	6,160	0.02%
2021/10/18	0	0.00	1	46.00	46.30	-1	6,716	-0.01%
2021/10/15	1	45.60	0	0.00	45.95	1	7,116	0.01%
2021/10/13	3	44.85	3	44.65	44.65	0	7,295	0.00%
2021/10/12	3	44.68	3	45.03	45.05	0	7,380	0.00%
2021/10/07	1	46.60	14	47.09	46.90	-13	7,528	-0.17%
2021/10/06	0.2	46.95	0	0.00	46.00	0.2	7,765	0.00%
2021/10/05	3	45.40	3	45.77	46.30	0	8,229	0.00%
2021/10/04	1	45.80	1	46.00	45.65	0	8,575	0.00%
2021/10/01	0	0.00	1	47.00	46.55	-1	8,601	-0.01%
2021/09/30	3	47.72	2	47.78	47.70	1	8,635	0.01%
2021/09/29	2	48.53	2	47.60	47.50	0	8,701	0.00%
2021/09/28	1	49.15	2	49.75	49.60	-1	8,753	-0.01%
2021/09/27	8	49.56	7	49.36	49.35	1	8,799	0.01%
2021/09/24	3	49.43	4	50.00	50.10	-1	8,835	-0.01%
2021/09/23	7	49.29	6	49.33	49.20	1	8,824	0.01%
2021/09/22	2.1	49.53	2	49.63	49.70	0.1	8,859	0.00%
2021/09/17	1	50.70	1	51.10	51.00	0	8,927	0.00%
2021/09/16	1	51.00	1	51.50	50.90	0	9,172	0.00%
2021/09/15	5	51.24	4	51.30	51.00	1	9,445	0.01%
2021/09/13	3	52.63	3.2	52.68	52.50	-0.2	9,638	0.00%
2021/09/10	38	52.19	4	52.65	52.50	34	9,751	0.35%
2021/09/09	2.1	52.41	2	52.70	52.90	0.1	9,810	0.00%
2021/09/08	4	52.78	4	51.53	51.40	0	9,874	0.00%
2021/09/07	7	52.74	8	53.23	53.80	-1	9,859	-0.01%
2021/09/06	8	54.16	8	54.56	53.60	0	9,888	0.00%
2021/09/03	5	54.30	3	54.23	54.90	2	10,022	0.02%
2021/09/02	7	56.21	4	55.88	55.30	3	10,037	0.03%
2021/09/01	1	56.00	2	56.80	57.30	-1	10,045	-0.01%
2021/08/31	8	55.28	6	55.13	55.40	2	10,046	0.02%
2021/08/30	8	55.25	5	56.00	55.80	3	10,042	0.03%
2021/08/27	1	56.00	8	56.56	55.90	-7	10,095	-0.07%
2021/08/26	6	54.33	6	54.85	55.30	0	10,084	0.00%
2021/08/25	21	55.02	2	55.45	55.30	19	10,131	0.19%
2021/08/24	3	54.10	0	0.00	52.90	3	10,063	0.03%
2021/08/23	0	0.00	41	54.38	54.10	-41	10,023	-0.41%
2021/08/20	0.1	52.10	1	52.00	51.80	-0.9	9,996	-0.01%
2021/08/19	3	51.40	3	50.93	51.00	0	10,086	0.00%
2021/08/18	20	52.00	0	0.00	55.50	20	10,269	0.19%
2021/08/17	6	54.90	0	0.00	53.70	6	10,262	0.06%
2021/08/16	0.1	56.70	0	0.00	56.20	0.1	10,260	0.00%
2021/08/13	2	56.55	0	0.00	56.30	2	10,209	0.02%
2021/08/12	2	57.30	3	57.50	57.80	-1	10,116	-0.01%
2021/08/11	21.5	57.84	2	59.80	56.70	19.5	10,071	0.19%
2021/08/10	1	63.30	4	63.15	62.90	-3	9,811	-0.03%
2021/08/06	12	66.41	30.3	67.05	66.50	-18.3	9,614	-0.19%
2021/08/05	4	68.45	3	66.80	67.90	1	9,582	0.01%
2021/08/04	11	67.68	9	67.41	67.20	2	9,543	0.02%
2021/08/03	10.2	66.51	7.1	66.12	66.00	3.1	9,336	0.03%
2021/08/02	6.1	64.01	0	0.00	64.10	6.1	9,122	0.07%
2021/07/30	25.1	65.09	2	64.00	62.60	23.1	9,012	0.26%
2021/07/29	6	62.65	5	61.22	64.50	1	8,776	0.01%
2021/07/28	4	59.85	4	61.50	59.70	0	8,538	0.00%
2021/07/27	6	63.43	11	62.80	62.60	-5	8,470	-0.06%
2021/07/26	9.2	63.02	9	62.68	63.90	0.2	8,311	0.00%
2021/07/23	211	61.37	211.2	59.62	59.70	-0.2	8,023	0.00%	大買/大賣/
2021/07/22	12	60.17	9	59.42	59.40	3	7,767	0.04%
2021/07/21	5	58.60	14.1	58.97	60.40	-9.1	7,496	-0.12%
2021/07/20	3	56.60	5	56.58	55.90	-2	7,109	-0.03%
2021/07/19	2	57.90	2	57.70	57.70	0	7,067	0.00%
2021/07/16	7	56.73	7	57.49	57.00	0	7,087	0.00%
2021/07/15	1	55.70	1	56.60	56.80	0	7,048	0.00%
2021/07/14	10	55.97	13	56.25	55.90	-3	7,063	-0.04%
2021/07/13	6.1	56.18	5.2	56.36	55.60	0.9	7,010	0.01%
2021/07/12	68.3	57.90	54	56.96	57.10	14.3	6,831	0.21%
2021/07/09	13.1	55.56	18	55.34	56.10	-4.9	6,422	-0.08%
2021/07/07	0	0.00	1	52.40	52.60	-1	6,308	-0.02%
2021/07/06	2	52.00	50	51.89	52.00	-48	6,386	-0.75%
2021/07/05	57	53.97	0	0.00	54.20	57	6,544	0.87%
2021/07/02	0	0.00	2	52.40	52.70	-2	6,563	-0.03%
2021/07/01	2	51.90	0	0.00	51.00	2	6,638	0.03%
2021/06/29	0	0.00	0.1	53.00	52.60	-0.1	6,773	0.00%
2021/06/28	1	53.50	0	0.00	53.20	1	6,831	0.01%
2021/06/25	20	54.73	19.9	54.09	54.50	0.1	6,782	0.00%
2021/06/24	22.1	53.92	29	53.78	54.80	-6.9	6,558	-0.11%
2021/06/23	1	51.90	3	52.00	51.70	-2	6,311	-0.03%
2021/06/22	2	50.60	1	51.20	50.20	1	6,215	0.02%
2021/06/21	0	0.00	2.3	51.15	50.50	-2.3	6,142	-0.04%
2021/06/17	0	0.00	1	50.20	50.50	-1	6,055	-0.02%
2021/06/16	0	0.00	2	49.35	49.45	-2	5,999	-0.03%
2021/06/15	0	0.00	1	50.00	49.95	-1	5,978	-0.02%
2021/06/11	2	50.10	2	51.00	48.80	0	5,938	0.00%
2021/06/09	0.3	48.50	1	48.85	48.40	-0.8	5,698	-0.01%
2021/06/08	0	0.00	1	48.70	48.80	-1	5,660	-0.02%
2021/06/04	0	0.00	11	48.12	48.40	-11	5,589	-0.20%
2021/06/03	8	47.80	2	47.65	47.65	6	5,497	0.11%
2021/06/02	5	47.14	3.3	47.60	46.85	1.7	5,427	0.03%
2021/05/31	2	46.00	2	45.90	45.80	0	5,399	0.00%
2021/05/28	0	0.00	1	46.10	46.10	-1	5,434	-0.02%
2021/05/27	4	46.25	1	45.60	45.85	3	5,402	0.06%
2021/05/26	6	44.90	5	45.56	45.25	1	5,294	0.02%
2021/05/25	3	44.03	0	0.00	44.75	3	5,043	0.06%
2021/05/24	1	44.55	3	43.40	44.95	-2	4,959	-0.04%
2021/05/21	0	0.00	2	42.18	42.00	-2	4,964	-0.04%
2021/05/20	1	41.45	1	41.25	41.50	0	5,067	0.00%
2021/05/18	0	0.00	5	40.91	41.45	-5	5,064	-0.10%
2021/05/14	0	0.00	4	41.45	41.15	-4	5,108	-0.08%
2021/05/13	7	38.96	2	38.25	39.45	5	5,075	0.10%
2021/05/12	8	39.65	2	40.70	39.00	6	5,033	0.12%
2021/05/11	7	42.24	1	42.40	41.45	6	4,959	0.12%
2021/05/10	2	44.30	1	44.80	44.40	1	4,951	0.02%
2021/05/05	5	43.58	2	44.20	43.10	3	5,031	0.06%
2021/05/04	6	43.17	5	43.70	43.95	1	5,044	0.02%
2021/05/03	0.2	47.00	2	47.40	46.45	-1.8	4,974	-0.04%
2021/04/26	1	46.65	0	0.00	46.50	1	5,438	0.02%
2021/04/22	0	0.00	1	45.90	45.70	-1	5,577	-0.02%
2021/04/21	0	0.00	1	47.30	47.15	-1	5,607	-0.02%
2021/04/20	1	47.80	0	0.00	48.00	1	5,604	0.02%
2021/04/19	1	47.65	0.2	47.80	47.80	0.8	5,683	0.01%
2021/04/16	0	0.00	1	46.75	47.20	-1	5,735	-0.02%
2021/04/15	4	46.60	0	0.00	46.65	4	5,874	0.07%
2021/04/14	2	46.48	4	46.40	46.80	-2	6,095	-0.03%
2021/04/13	6	48.08	1	48.10	47.60	5	6,416	0.08%
2021/04/12	1	51.00	12	50.64	50.40	-11	7,170	-0.15%
2021/04/09	0	0.00	3	49.70	50.20	-3	7,646	-0.04%
2021/04/08	1	49.00	5	48.64	49.05	-4	7,945	-0.05%
2021/04/07	4	48.16	7	47.85	48.40	-3	7,898	-0.04%
2021/04/06	7	48.04	3	47.37	47.55	4	7,916	0.05%
2021/04/01	2	46.10	3	46.35	45.90	-1	7,836	-0.01%
2021/03/31	12	46.78	14	46.45	46.20	-2	7,815	-0.03%
2021/03/30	0	0.00	0.2	45.45	46.10	-0.2	7,685	0.00%
2021/03/29	2	45.45	1	45.15	45.15	1	7,626	0.01%
2021/03/26	1	45.20	3	45.20	45.00	-2	7,608	-0.03%
2021/03/25	3	45.20	5	45.10	45.10	-2	7,583	-0.03%
2021/03/24	2	45.35	0	0.00	45.60	2	7,572	0.03%
2021/03/23	2	45.98	0.2	46.35	45.50	1.9	7,552	0.02%
2021/03/22	3	45.87	0	0.00	45.85	3	7,491	0.04%
2021/03/19	1	45.75	3	45.00	45.70	-2	7,454	-0.03%
2021/03/17	1	45.90	1	44.95	44.95	0	7,457	0.00%
2021/03/16	1	45.65	0.3	45.35	45.20	0.7	7,422	0.01%
2021/03/10	0.1	44.20	0	0.00	44.65	0.1	7,761	0.00%
2021/03/08	0	0.00	2	43.50	43.40	-2	7,863	-0.03%
2021/03/04	1	44.90	1	45.30	44.70	0	7,869	0.00%
2021/03/03	2	44.23	1	44.60	44.50	1	7,825	0.01%
2021/02/26	0	0.00	5	44.05	43.95	-5	7,831	-0.06%
2021/02/25	4	44.79	0	0.00	45.00	4	7,811	0.05%
2021/02/24	3	45.00	4	45.24	44.90	-1	7,801	-0.01%
2021/02/23	1	45.40	1	45.60	45.80	0	7,742	0.00%
2021/02/22	0	0.00	1	46.00	46.00	-1	7,717	-0.01%
2021/02/18	0	0.00	10.1	43.65	43.60	-10.1	7,631	-0.13%
2021/02/05	1	42.80	1	42.80	42.65	0	7,577	0.00%
2021/02/02	1	42.75	2	43.13	42.90	-1	7,457	-0.01%
2021/02/01	0	0.00	2	42.00	42.85	-2	7,446	-0.03%
2021/01/29	2	41.40	0	0.00	41.50	2	7,378	0.03%
2021/01/28	5	42.63	1	42.70	43.20	4	7,331	0.05%
2021/01/25	1	44.80	0	0.00	45.05	1	7,236	0.01%
2021/01/22	0	0.00	5	45.13	45.45	-5	7,200	-0.07%
2021/01/21	1	45.25	2	45.45	45.25	-1	7,218	-0.01%
2021/01/20	2.1	45.21	1	45.45	44.30	1.1	7,129	0.02%
2021/01/19	1	45.15	2	44.75	44.50	-1	6,758	-0.01%
2021/01/18	2	42.30	4	43.36	44.75	-2	6,695	-0.03%
2021/01/15	2	44.83	1	44.30	44.15	1	6,616	0.02%
2021/01/14	12	45.86	3	46.02	45.85	9	6,546	0.14%
2021/01/13	1.1	44.95	0	0.00	45.00	1.1	6,443	0.02%
2021/01/12	2	44.35	2	44.55	44.30	0	6,399	0.00%
2021/01/11	1	45.45	1	44.90	45.05	0	6,261	0.00%
2021/01/07	2.2	46.13	4	45.94	45.40	-1.9	6,082	-0.03%
2021/01/06	13.2	46.60	7.3	46.92	45.15	5.9	5,991	0.10%
2021/01/05	37	49.28	49.6	49.57	48.70	-12.6	5,576	-0.23%
2021/01/04	5	45.09	13.1	45.14	46.40	-8.1	4,678	-0.17%
2020/12/31	14	41.48	8	41.34	42.20	6	4,107	0.15%
2020/12/29	1	39.60	2	39.20	38.50	-1	3,524	-0.03%
2020/12/28	0.2	38.85	0	0.00	39.05	0.2	3,405	0.00%
2020/12/24	2	37.15	0	0.00	37.60	2	3,282	0.06%
2020/12/18	6	37.11	0	0.00	37.20	6	3,324	0.18%
2020/12/17	4	37.25	0	0.00	37.25	4	3,346	0.12%
2020/12/11	1	37.65	4	37.60	37.65	-3	3,482	-0.09%
2020/12/10	0	0.00	1	38.85	38.30	-1	3,496	-0.03%
2020/12/09	9	38.84	10	38.80	39.10	-1	3,514	-0.03%
2020/12/08	0	0.00	20	38.35	38.30	-20	3,449	-0.58%
2020/12/07	1	39.35	2	38.80	38.45	-1	3,477	-0.03%
2020/12/04	3.2	39.34	0	0.00	39.00	3.2	3,414	0.09%
2020/12/03	1	37.75	3	38.12	38.05	-2	3,220	-0.06%
2020/12/02	5.2	38.16	4	37.95	37.80	1.2	3,301	0.04%
2020/12/01	0	0.00	5	36.80	37.30	-5	3,383	-0.15%
2020/11/30	2	37.25	0	0.00	37.00	2	3,463	0.06%
2020/11/27	0.1	37.00	0	0.00	37.45	0.1	3,488	0.00%
2020/11/12	0.2	37.80	0	0.00	37.45	0.2	4,008	0.00%
2020/11/06	10	39.08	0	0.00	38.55	10	4,237	0.24%
2020/11/02	21	37.29	0	0.00	37.70	21	4,234	0.50%
2020/10/29	0	0.00	6	39.05	39.05	-6	4,282	-0.14%
2020/10/27	0	0.00	2	38.80	39.10	-2	4,427	-0.05%
2020/10/22	0	0.00	1	38.80	38.90	-1	4,651	-0.02%
2020/10/21	1	38.95	0	0.00	39.00	1	4,662	0.02%
2020/10/16	0	0.00	2	38.93	39.10	-2	4,603	-0.04%
2020/10/15	0	0.00	4	39.11	39.45	-4	4,569	-0.09%
2020/10/14	6	38.52	1	38.55	38.75	5	4,517	0.11%
2020/10/12	1	38.10	0	0.00	38.65	1	4,340	0.02%
2020/10/08	0	0.00	3	38.17	38.10	-3	4,375	-0.07%
2020/10/07	1	38.05	0	0.00	38.00	1	4,419	0.02%
2020/10/06	0	0.00	6	38.33	38.30	-6	4,572	-0.13%
2020/10/05	14	37.80	4	37.98	37.75	10	4,611	0.22%
2020/09/29	0.3	36.30	0	0.00	36.35	0.3	4,616	0.01%
2020/09/24	0	0.00	6	36.28	36.25	-6	4,616	-0.13%
2020/09/23	0	0.00	3	37.05	37.05	-3	4,580	-0.07%
2020/09/22	3	37.00	3	37.20	36.55	0	4,576	0.00%
2020/09/21	0	0.00	3	37.50	37.40	-3	4,539	-0.07%
2020/09/17	2	39.05	2	38.75	38.90	0	4,528	0.00%
2020/09/16	1	38.10	4	38.33	38.25	-3	4,499	-0.07%
2020/09/14	0	0.00	3	37.40	37.90	-3	4,497	-0.07%
2020/09/11	1	36.65	4	36.95	36.95	-3	4,492	-0.07%
2020/09/10	0	0.00	12	37.56	36.70	-12	4,469	-0.27%
2020/09/09	1	36.75	6	36.95	36.90	-5	4,396	-0.11%
2020/09/08	6	37.15	13	37.27	37.45	-7	4,383	-0.16%
2020/09/07	11	37.36	11	37.30	37.00	0	4,348	0.00%
2020/09/04	9	37.57	13	38.20	38.40	-4	4,253	-0.09%
2020/09/03	0	0.00	3	37.32	37.35	-3	4,080	-0.07%
2020/09/02	3	36.20	4	36.46	36.65	-1	4,003	-0.02%
2020/09/01	0	0.00	4	35.20	35.70	-4	3,962	-0.10%
2020/08/31	1	35.35	0	0.00	34.55	1	3,947	0.03%
2020/08/28	1	35.70	7	35.65	35.20	-6	3,934	-0.15%
2020/08/27	2	35.58	3	35.57	35.65	-1	3,946	-0.03%
2020/08/26	4	35.75	4	36.10	35.50	0	3,936	0.00%
2020/08/21	1	35.05	16	35.44	35.20	-15	3,952	-0.38%
2020/08/20	11	34.79	1	35.00	34.45	10	3,878	0.26%
2020/08/19	3	37.45	7	38.24	36.90	-4	3,757	-0.11%
2020/08/18	10	38.61	4	38.08	38.00	6	3,648	0.16%
2020/08/17	0	0.00	2	38.80	38.80	-2	3,391	-0.06%
2020/08/14	4	34.49	1	35.00	35.30	3	3,229	0.09%
2020/08/13	4	34.48	10	34.71	34.55	-6	3,183	-0.19%
2020/08/12	0	0.00	3	33.75	34.20	-3	3,157	-0.10%
2020/08/11	1	34.25	2	33.98	33.65	-1	3,142	-0.03%
2020/08/10	1	34.40	1	34.75	34.40	0	3,160	0.00%
2020/08/07	1	33.90	1	33.80	33.80	0	3,162	0.00%
2020/08/06	0	0.00	5	33.86	33.95	-5	3,154	-0.16%
2020/08/04	2	33.85	1	33.85	33.85	1	3,126	0.03%
2020/08/03	3	35.53	3	35.97	35.65	0	3,092	0.00%
2020/07/31	22	35.99	39	35.97	36.30	-17	3,028	-0.56%
2020/07/30	8	34.74	10	34.81	34.75	-2	2,899	-0.07%
2020/07/29	2	33.63	2	33.93	34.00	0	2,865	0.00%
2020/07/28	9	34.13	6	34.89	33.60	3	2,934	0.10%
2020/07/27	14	33.41	12	33.49	33.00	2	2,852	0.07%
2020/07/24	9	33.33	1	32.70	32.70	8	2,834	0.28%
2020/07/23	2	33.60	3	33.80	33.80	-1	2,851	-0.04%
2020/07/21	0	0.00	7	33.29	33.50	-7	3,000	-0.23%
2020/07/17	8	32.74	4	32.81	32.45	4	3,018	0.13%
2020/07/16	2	33.68	0	0.00	33.15	2	3,020	0.07%
2020/07/15	6	33.99	7	34.51	33.80	-1	3,032	-0.03%
2020/07/14	2	33.83	0	0.00	33.70	2	3,001	0.07%
2020/07/13	13	33.22	11	33.48	34.50	2	2,945	0.07%
2020/07/10	3	32.40	6	33.25	33.60	-3	2,825	-0.11%
2020/07/09	0	0.00	12	32.93	32.90	-12	2,777	-0.43%
2020/07/08	3	32.15	3	32.37	32.35	0	2,750	0.00%
2020/07/07	4	32.18	4	32.53	32.00	0	2,734	0.00%
2020/07/06	0	0.00	3	32.45	32.30	-3	2,748	-0.11%
2020/07/03	1	31.80	7	31.99	31.75	-6	2,777	-0.22%
2020/07/02	1	31.70	5	31.87	31.85	-4	2,813	-0.14%
2020/07/01	0	0.00	1	31.75	31.65	-1	2,840	-0.04%
2020/06/29	7	30.66	7	30.94	31.00	0	2,853	0.00%
2020/06/24	22	31.34	6	31.20	31.20	16	2,850	0.56%
2020/06/23	22	31.70	10	32.01	31.65	12	2,861	0.42%
2020/06/22	12	31.84	27	31.69	32.10	-15	2,870	-0.52%
2020/06/19	23	32.68	2	32.00	32.00	21	2,894	0.73%
2020/06/18	4	32.23	16	33.02	33.75	-12	2,825	-0.42%
2020/06/17	3	31.70	3	32.00	31.85	0	2,843	0.00%
2020/06/16	2	31.75	5	32.04	31.80	-3	2,879	-0.10%
2020/06/15	7	31.77	1	31.25	31.25	6	2,951	0.20%
2020/06/12	4	31.65	5	32.06	32.15	-1	2,976	-0.03%
2020/06/11	3	33.60	4	33.78	32.75	-1	3,003	-0.03%
2020/06/10	3	33.32	3	33.47	33.30	0	2,990	0.00%
2020/06/09	0	0.00	1	32.95	33.20	-1	3,034	-0.03%
2020/06/08	3	33.50	3	33.70	33.20	0	3,061	0.00%
2020/06/05	4	33.06	4	33.21	33.10	0	3,056	0.00%
2020/06/03	5	32.64	5	32.87	32.70	0	3,082	0.00%
2020/06/02	4	32.40	5	32.57	32.45	-1	3,077	-0.03%
2020/06/01	3	31.95	15	32.06	32.10	-12	3,077	-0.39%
2020/05/29	8	31.68	6	31.55	31.00	2	3,110	0.06%
2020/05/27	6	31.18	6	31.37	31.25	0	3,097	0.00%
2020/05/26	2	31.55	5	31.61	31.25	-3	3,126	-0.10%
2020/05/25	4	30.81	4	31.29	31.50	0	3,129	0.00%
2020/05/22	8	31.66	2	31.20	31.20	6	3,142	0.19%
2020/05/21	5	32.54	5	32.62	32.25	0	3,129	0.00%
2020/05/20	5	32.34	8	32.61	32.45	-3	3,124	-0.10%
2020/05/19	3	32.00	2	31.70	31.70	1	3,138	0.03%
2020/05/18	6	32.04	2	31.85	31.85	4	3,137	0.13%
2020/05/15	12	32.29	15	32.74	32.10	-3	3,148	-0.10%
2020/05/14	21	33.44	9	32.72	32.65	12	3,127	0.38%
2020/05/13	12	33.98	12	34.00	34.05	0	3,123	0.00%
2020/05/12	15	34.26	15	34.30	34.30	0	3,143	0.00%
2020/05/11	6	34.35	6	34.10	34.10	0	3,142	0.00%
2020/05/08	11	34.41	9	34.20	34.10	2	3,157	0.06%
2020/05/07	10	33.52	23	34.09	34.35	-13	3,192	-0.41%
2020/05/06	10	33.11	5	33.34	33.10	5	3,244	0.15%
2020/05/05	11	34.00	7	34.18	33.50	4	3,243	0.12%
2020/05/04	11	32.56	17	33.49	33.95	-6	3,264	-0.18%
2020/04/30	10	32.55	10	32.72	32.60	0	3,207	0.00%
2020/04/29	12	32.23	12	32.47	32.40	0	3,221	0.00%
2020/04/28	2	32.05	1	32.10	32.30	1	3,223	0.03%
2020/04/27	4	31.83	3	32.12	32.35	1	3,271	0.03%
2020/04/24	4	30.30	3	30.63	30.60	1	3,171	0.03%
2020/04/23	9	30.17	11	30.23	30.00	-2	3,185	-0.06%
2020/04/22	5	29.11	6	30.01	30.05	-1	3,239	-0.03%
2020/04/21	3	29.47	3	29.15	29.15	0	3,381	0.00%
2020/04/20	2	29.50	4	29.73	29.70	-2	3,404	-0.06%
2020/04/17	2	29.50	2	29.28	29.30	0	3,415	0.00%
2020/04/16	2	28.45	2	28.98	28.90	0	3,396	0.00%
2020/04/15	2	28.60	4	28.66	28.90	-2	3,422	-0.06%
2020/04/14	2	27.90	2	28.20	28.20	0	3,387	0.00%
2020/04/13	3	27.73	3	27.55	27.55	0	3,379	0.00%
2020/04/10	5	27.15	5	27.22	27.20	0	3,370	0.00%
2020/04/09	2	27.80	2	27.30	27.30	0	3,387	0.00%
2020/04/08	5	27.01	8	27.38	27.30	-3	3,374	-0.09%
2020/04/07	4	26.45	7	26.71	26.70	-3	3,323	-0.09%
2020/04/06	3	25.25	3	25.67	25.65	0	3,284	0.00%
2020/04/01	11	24.85	11	25.11	25.25	0	3,263	0.00%
2020/03/31	13	24.61	18	24.79	24.90	-5	3,314	-0.15%
2020/03/30	4	23.91	9	24.49	24.55	-5	3,293	-0.15%
2020/03/27	6	25.33	12	24.63	24.20	-6	3,302	-0.18%
2020/03/26	1	23.85	1	24.45	24.60	0	3,254	0.00%
2020/03/25	1	24.40	0	0.00	24.20	1	3,244	0.03%
2020/03/24	2	21.85	32	21.70	22.65	-30	3,227	-0.93%
2020/03/23	55	21.29	40	21.35	20.70	15	3,232	0.46%
2020/03/20	15	22.64	30	22.72	22.90	-15	3,237	-0.46%
2020/03/19	10	22.38	22	21.18	21.15	-12	3,217	-0.37%
2020/03/18	10	24.31	9	23.78	23.50	1	3,180	0.03%
2020/03/17	7	25.22	4	24.70	24.70	3	3,150	0.10%
2020/03/16	14	26.80	9	26.37	25.85	5	3,130	0.16%
2020/03/13	9	26.53	8	26.88	26.90	1	3,125	0.03%
2020/03/12	26	29.02	15	28.93	28.60	11	3,079	0.36%
2020/03/11	8	31.09	10	30.73	30.75	-2	3,057	-0.07%
2020/03/10	21	30.23	24	30.81	31.55	-3	3,068	-0.10%
2020/03/09	29	31.66	3	31.70	30.85	26	3,122	0.83%
2020/03/06	6	32.98	9	33.05	33.00	-3	3,168	-0.09%
2020/03/05	12	32.98	15	33.15	32.85	-3	3,184	-0.09%
2020/03/04	17	32.42	6	32.35	32.35	11	3,171	0.35%
2020/03/03	8	32.71	12	33.08	33.20	-4	3,124	-0.13%
2020/03/02	3	32.70	13	32.50	32.60	-10	3,114	-0.32%
2020/02/27	14	32.23	1	31.60	31.60	13	3,154	0.41%
2020/02/26	9	33.52	18	33.66	33.10	-9	3,182	-0.28%
2020/02/25	5	33.07	6	33.32	33.30	-1	3,272	-0.03%
2020/02/24	3	33.65	0	0.00	33.75	3	3,320	0.09%
2020/02/21	10	34.49	1	34.80	34.30	9	3,396	0.27%
2020/02/20	18	34.65	14	34.87	34.80	4	3,477	0.12%
2020/02/19	6	34.75	176	34.67	35.00	-170	3,559	-4.78%	大賣/鉅額交易
2020/02/18	14	35.27	35	35.52	35.05	-21	3,665	-0.57%
2020/02/17	6	35.28	6	35.38	35.40	0	4,009	0.00%
2020/02/14	6	35.68	12	35.94	35.95	-6	4,081	-0.15%
2020/02/13	33	35.56	21	35.49	35.40	12	4,359	0.28%
2020/02/12	14	35.73	17	35.94	36.10	-3	4,336	-0.07%
2020/02/11	6	35.53	24	35.35	35.75	-18	4,316	-0.42%
2020/02/10	17	34.13	22	34.16	34.15	-5	4,283	-0.12%
2020/02/07	27	36.29	0	0.00	35.00	27	4,237	0.64%
2020/02/06	10	37.72	0	0.00	37.90	10	4,138	0.24%
2020/02/05	0	0.00	105	38.35	38.05	-105	4,120	-2.55%	大賣/鉅額交易
2020/02/04	4	37.35	4	37.80	37.85	0	4,018	0.00%
2020/02/03	20	36.18	16	36.43	36.60	4	3,977	0.10%
2020/01/31	8	37.46	5	37.78	37.80	3	3,945	0.08%
2020/01/30	22	35.90	23	36.46	36.95	-1	3,919	-0.03%
2020/01/20	4	38.55	3	39.00	38.70	1	3,834	0.03%
2020/01/17	9	38.80	8	38.79	38.85	1	3,831	0.03%
2020/01/16	7	39.35	11	39.11	39.50	-4	3,820	-0.10%
2020/01/15	20	38.17	27	38.48	38.30	-7	3,794	-0.18%
2020/01/14	4	36.49	19	36.79	37.00	-15	3,614	-0.42%
2020/01/13	2	35.50	69	35.83	36.10	-67	3,556	-1.88%
2020/01/10	23	34.85	3	35.05	35.05	20	3,562	0.56%
2020/01/09	3	35.10	21	35.26	35.35	-18	3,533	-0.51%
2020/01/08	7	34.29	7	34.41	34.35	0	3,486	0.00%
2020/01/07	3	34.30	52	34.80	34.70	-49	3,479	-1.41%
2020/01/06	7	34.53	7	34.77	34.85	0	3,475	0.00%
2020/01/03	7	34.64	7	35.04	35.20	0	3,476	0.00%
2020/01/02	0	0.00	3	35.15	35.00	-3	3,451	-0.09%
2019/12/31	5	34.73	5	34.74	34.75	0	3,433	0.00%
2019/12/30	5	34.20	5	34.62	34.65	0	3,425	0.00%
2019/12/27	6	34.63	2	34.55	34.40	4	3,416	0.12%
2019/12/26	4	35.15	2	34.85	34.85	2	3,412	0.06%
2019/12/25	5	33.85	9	34.14	34.20	-4	3,368	-0.12%
2019/12/24	95	33.96	23	33.94	33.85	72	3,363	2.14%
2019/12/23	9	34.62	3	34.65	34.65	6	3,335	0.18%
2019/12/20	5	34.75	5	35.01	35.25	0	3,317	0.00%
2019/12/19	7	34.81	0	0.00	34.80	7	3,292	0.21%
2019/12/18	8	35.13	3	35.30	35.30	5	3,265	0.15%
2019/12/17	2	35.00	11	35.39	35.60	-9	3,230	-0.28%
2019/12/16	0	0.00	4	34.63	34.70	-4	3,152	-0.13%
2019/12/13	12	34.25	18	34.35	34.25	-6	3,132	-0.19%
2019/12/12	15	34.35	20	34.57	34.70	-5	3,091	-0.16%
2019/12/11	0	0.00	3	34.70	34.70	-3	3,072	-0.10%
2019/12/10	4	34.35	4	34.50	34.50	0	3,057	0.00%
2019/12/09	5	34.10	0	0.00	34.20	5	3,038	0.16%
2019/12/04	64	34.09	11	34.22	34.10	53	3,004	1.76%
2019/12/03	17	34.31	13	34.58	34.85	4	2,933	0.14%
2019/12/02	10	33.13	45	33.58	33.80	-35	2,839	-1.23%
2019/11/29	6	33.38	3	33.45	33.30	3	2,796	0.11%
2019/11/28	10	33.53	12	33.76	33.80	-2	2,771	-0.07%
2019/11/27	0	0.00	62	33.64	33.80	-62	2,758	-2.25%
2019/11/26	70	33.25	20	33.36	33.10	50	2,710	1.84%
2019/11/25	6	33.63	21	33.86	34.00	-15	2,617	-0.57%
2019/11/22	9	33.34	9	33.71	33.50	0	2,547	0.00%
2019/11/21	4	32.49	7	32.91	33.00	-3	2,439	-0.12%
2019/11/20	6	32.47	6	32.87	32.90	0	2,362	0.00%
2019/11/19	3	32.20	6	32.50	32.50	-3	2,265	-0.13%
2019/11/18	104	32.10	3	32.30	32.20	101	2,170	4.65%	大買/鉅額交易
2019/11/15	204	31.59	4	31.71	31.75	200	2,042	9.79%	大買/鉅額交易
2019/11/14	18	31.17	28	31.33	31.50	-10	1,920	-0.52%
2019/11/13	16	29.50	16	29.66	29.75	0	1,557	0.00%
2019/11/12	20	29.27	36	29.39	29.95	-16	1,466	-1.09%
2019/11/11	7	28.03	1	27.95	28.15	6	1,158	0.52%
2019/11/08	4	28.39	0	0.00	28.35	4	1,144	0.35%
2019/11/07	9	28.48	12	28.54	28.55	-3	1,132	-0.26%
2019/11/06	6	28.40	9	28.50	28.50	-3	1,111	-0.27%
2019/11/05	3	28.45	6	28.45	28.50	-3	1,084	-0.28%
2019/11/04	2	28.15	5	28.24	28.15	-3	1,073	-0.28%
2019/11/01	11	27.87	2	27.80	27.80	9	1,058	0.85%
2019/10/31	11	28.06	0	0.00	27.95	11	1,071	1.03%
2019/10/30	19	28.33	3	28.40	28.30	16	1,082	1.48%
2019/10/29	48	28.15	3	28.30	28.00	45	1,096	4.11%
2019/10/25	3	28.10	7	28.10	28.10	-4	1,154	-0.35%
2019/10/24	7	28.20	4	28.33	28.35	3	1,124	0.27%
2019/10/23	3	27.85	6	28.10	27.70	-3	1,083	-0.28%
2019/10/18	6	26.75	6	26.95	27.05	0	1,024	0.00%
2019/10/14	6	26.68	0	0.00	26.65	6	936	0.64%
2019/10/09	8	26.93	0	0.00	26.85	8	916	0.87%
2019/10/08	3	27.30	0	0.00	27.35	3	900	0.33%
2019/10/07	3	27.43	0	0.00	27.35	3	896	0.33%
2019/10/02	1	27.70	0	0.00	27.55	1	893	0.11%
2019/10/01	9	28.15	3	28.35	28.10	6	880	0.68%
2019/09/27	3	27.82	0	0.00	27.85	3	848	0.35%
2019/09/26	14	28.35	0	0.00	28.00	14	846	1.65%
2019/09/23	3	28.95	0	0.00	28.90	3	841	0.36%
2019/09/20	0	0.00	3	29.15	29.00	-3	849	-0.35%
2019/09/18	6	28.60	0	0.00	28.55	6	842	0.71%
2019/09/09	0	0.00	3	28.80	28.75	-3	814	-0.37%
2019/09/06	0	0.00	3	28.25	28.30	-3	783	-0.38%
2019/08/28	1	27.20	0	0.00	27.20	1	697	0.14%
2019/08/26	1	27.50	0	0.00	27.50	1	689	0.15%
2019/08/13	1	26.90	0	0.00	26.85	1	693	0.14%
2019/08/06	1	26.60	0	0.00	27.50	1	713	0.14%
2019/08/05	1	27.30	0	0.00	27.20	1	713	0.14%
2019/08/02	1	28.00	0	0.00	28.00	1	706	0.14%
2019/07/30	10	30.60	1	30.40	30.55	9	674	1.34%
2019/06/03	0	0.00	3	27.80	28.25	-3	1,135	-0.26%
2019/05/30	0	0.00	1	28.00	28.05	-1	1,146	-0.09%
2019/05/14	0	0.00	2	27.75	28.20	-2	1,267	-0.16%
2019/05/09	1	28.90	0	0.00	28.70	1	1,252	0.08%
2019/05/06	1	30.00	22	29.90	29.95	-21	1,217	-1.73%
2019/05/03	0	0.00	13	30.60	30.60	-13	1,195	-1.09%
2019/05/02	0	0.00	45	30.68	30.70	-45	1,188	-3.79%
2019/04/22	2	31.50	0	0.00	31.35	2	1,142	0.18%
2019/04/19	70	31.50	1	31.40	31.50	69	1,111	6.21%
2019/04/17	11	30.62	1	30.25	30.90	10	1,002	1.00%
2019/04/16	1	29.90	0	0.00	29.80	1	954	0.10%
2019/04/15	0	0.00	6	30.30	29.60	-6	876	-0.68%
2019/04/10	1	31.30	0	0.00	31.05	1	786	0.13%
2019/03/27	0	0.00	1	31.50	31.50	-1	721	-0.14%
2019/03/25	1	31.95	0	0.00	31.85	1	727	0.14%
2019/03/22	0	0.00	2	32.65	32.25	-2	723	-0.28%
2019/03/20	2	32.48	0	0.00	32.40	2	717	0.28%
2019/03/18	0	0.00	1	31.60	31.90	-1	708	-0.14%
2019/03/13	1	32.60	0	0.00	32.65	1	706	0.14%
2019/03/06	0	0.00	1	31.70	31.95	-1	734	-0.14%
2019/02/19	1	31.45	0	0.00	32.20	1	683	0.15%
2019/02/12	1	30.20	0	0.00	30.05	1	634	0.16%
2019/01/30	0	0.00	3	30.60	30.55	-3	627	-0.48%
2019/01/18	0	0.00	2	30.50	30.80	-2	712	-0.28%
2019/01/17	5	30.99	0	0.00	30.60	5	722	0.69%
2019/01/11	1	29.60	6	29.75	29.65	-5	744	-0.67%
2018/12/26	10	30.40	0	0.00	29.75	10	920	1.09%
2018/12/24	0	0.00	12	29.95	30.00	-12	930	-1.29%
2018/12/19	0	0.00	1	29.60	30.00	-1	969	-0.10%
2018/11/29	0	0.00	3.1	31.29	31.05	-3.1	1,023	-0.30%
2018/11/28	0	0.00	3	30.60	30.80	-3	1,019	-0.29%
2018/11/27	0	0.00	3	29.75	30.25	-3	1,028	-0.29%
2018/11/22	0	0.00	6	29.65	29.05	-6	1,098	-0.55%
2018/11/20	0	0.00	3	29.30	29.05	-3	1,301	-0.23%
2018/11/19	0	0.00	6	29.13	29.30	-6	1,444	-0.42%
2018/10/31	2	26.40	0	0.00	26.60	2	1,424	0.14%
2018/10/30	2	26.18	0	0.00	26.30	2	1,420	0.14%
2018/10/29	2	26.10	2	26.25	26.05	0	1,422	0.00%
2018/10/26	0	0.00	22	26.70	26.90	-22	1,414	-1.56%
2018/10/11	1	28.90	0	0.00	28.20	1	1,481	0.07%
2018/10/05	1	30.50	0	0.00	30.60	1	1,454	0.07%
2018/09/26	1	31.20	0	0.00	31.15	1	1,416	0.07%
2018/09/19	0.1	30.50	0	0.00	30.40	0.1	1,524	0.01%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/09/07	2	30.53	1	31.00	30.40	1	1,615	0.06%
2018/08/30	2	31.35	2	31.60	31.80	0	1,574	0.00%
2018/08/27	14	30.30	4	30.74	31.20	10	1,500	0.67%
2018/08/24	16	33.08	7	32.06	31.50	9	1,371	0.66%
2018/08/23	3	34.30	6	34.75	35.00	-3	1,245	-0.24%
2018/08/16	5	35.00	0	0.00	35.10	5	1,235	0.40%
2018/08/13	1	36.50	0	0.00	35.60	1	1,239	0.08%
2018/08/08	0	0.00	4	37.25	37.20	-4	1,266	-0.32%
2018/08/07	3	37.15	0	0.00	37.20	3	1,286	0.23%
2018/08/01	3	37.45	0	0.00	37.50	3	1,276	0.23%
2018/07/31	2	39.78	0	0.00	40.30	2	1,237	0.16%
2018/07/18	0	0.00	3	38.90	38.65	-3	1,175	-0.26%
2018/07/17	3	38.40	0	0.00	38.55	3	1,173	0.26%
2018/07/16	0	0.00	3	38.90	38.85	-3	1,176	-0.26%
2018/07/05	0.2	37.90	1	38.00	37.50	-0.8	1,181	-0.07%
2018/07/03	0	0.00	2	38.45	37.90	-2	1,179	-0.17%
2018/07/02	0	0.00	1	38.60	38.90	-1	1,160	-0.09%
2018/06/29	4	39.00	0	0.00	38.40	4	1,148	0.35%
2018/06/28	1	39.70	0	0.00	39.45	1	1,089	0.09%
2018/06/22	0	0.00	4	41.80	40.50	-4	967	-0.41%
2018/06/19	1	40.35	0	0.00	40.20	1	930	0.11%
2018/06/08	0	0.00	1	41.55	41.40	-1	934	-0.11%
2018/06/05	0	0.00	21	41.26	41.15	-21	937	-2.24%
2018/06/04	20	41.20	0	0.00	41.10	20	921	2.17%
2018/05/28	3	39.97	0	0.00	40.15	3	1,060	0.28%
2018/05/23	1	39.70	0	0.00	39.50	1	1,103	0.09%
2018/05/18	0	0.00	1	39.20	39.15	-1	1,146	-0.09%
2018/05/15	1	39.90	0	0.00	39.80	1	1,159	0.09%
2018/05/11	0.3	40.70	0	0.00	40.55	0.3	1,223	0.02%
2018/05/09	1	40.80	8	41.11	40.80	-7	1,262	-0.55%
2018/05/07	1	41.05	0	0.00	40.20	1	1,323	0.08%
2018/04/25	1	42.30	0	0.00	42.30	1	1,306	0.08%
2018/04/20	4	43.30	0	0.00	43.35	4	1,306	0.31%
2018/04/19	1	43.50	0	0.00	43.50	1	1,315	0.08%
2018/04/18	1	43.80	0	0.00	43.40	1	1,344	0.07%
2018/04/17	11	43.95	0	0.00	43.90	11	1,325	0.83%
2018/04/16	2	44.05	0	0.00	44.10	2	1,330	0.15%
2018/04/11	6	44.28	1	44.45	44.20	5	1,340	0.37%
2018/04/09	1	44.40	0	0.00	44.40	1	1,355	0.07%
2018/04/03	0	0.00	1	44.70	44.60	-1	1,358	-0.07%
2018/04/02	0.1	45.05	0	0.00	44.90	0.1	1,366	0.01%
2018/03/30	1	44.85	0	0.00	44.90	1	1,378	0.07%
2018/03/29	1	44.80	0	0.00	44.80	1	1,385	0.07%
2018/03/28	1	45.15	0	0.00	44.85	1	1,390	0.07%
2018/03/27	2	45.28	0	0.00	45.25	2	1,392	0.14%
2018/03/23	1	44.10	0	0.00	44.10	1	1,396	0.07%
2018/03/22	1	44.90	0	0.00	44.80	1	1,382	0.07%
2018/03/16	0.1	45.20	0	0.00	45.00	0.1	1,442	0.01%
2018/03/14	0.1	45.65	0	0.00	45.65	0.1	1,439	0.01%
2018/03/12	1	46.00	0	0.00	45.70	1	1,478	0.07%
2018/03/07	0	0.00	1	45.85	45.95	-1	1,553	-0.06%
2018/03/02	93	47.17	295	47.09	47.55	-202	1,589	-12.71%	大賣/鉅額交易
2018/03/01	200	46.55	5	47.23	47.50	195	1,521	12.81%	大買/鉅額交易
2018/02/27	0.1	45.80	0	0.00	46.10	0.1	1,475	0.01%
2018/02/23	0	0.00	2	46.15	45.80	-2	1,542	-0.13%
2018/02/12	0	0.00	10	44.60	44.70	-10	1,606	-0.62%
2018/02/09	18	43.77	2	44.10	43.80	16	1,633	0.98%
2018/02/07	0	0.00	1	45.40	45.05	-1	1,675	-0.06%
2018/02/06	10	44.57	4	44.80	44.95	6	1,732	0.35%
2018/02/05	4	45.05	8	45.55	45.75	-4	1,746	-0.23%
2018/02/02	0	0.00	1	46.00	46.00	-1	1,776	-0.06%
2018/01/31	5	45.73	7	45.79	45.80	-2	1,988	-0.10%
2018/01/26	1	45.10	0	0.00	45.30	1	2,475	0.04%
2018/01/24	3	45.05	0	0.00	45.15	3	2,482	0.12%
2018/01/23	1	45.25	0	0.00	45.20	1	2,479	0.04%
2018/01/18	0	0.00	16.5	45.81	45.45	-16.5	2,511	-0.66%
2018/01/16	0	0.00	2	45.30	45.30	-2	2,543	-0.08%
2018/01/11	2	44.40	0	0.00	44.45	2	2,537	0.08%
2018/01/10	3	44.73	0	0.00	44.60	3	2,540	0.12%
2018/01/09	2	45.15	0	0.00	45.25	2	2,537	0.08%
2018/01/08	0	0.00	2	45.55	45.40	-2	2,550	-0.08%
2018/01/05	3	45.22	6	45.38	45.25	-3	2,543	-0.12%
2018/01/04	0	0.00	2	45.45	45.45	-2	2,558	-0.08%
2018/01/03	1	45.20	0	0.00	45.10	1	2,554	0.04%
2018/01/02	0	0.00	2	45.25	45.25	-2	2,557	-0.08%