億光 (2393)-第一金-路竹券商分點個股進出

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
69.8
漲跌
--
漲幅
0.00%
成交量
5,086張
產業
上市光電類股
636人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	22	69.65	3.2	69.87	69.80	18.8	3,198	0.59%
2024/05/13	1	68.50	1	68.80	68.70	0	3,129	0.00%
2024/05/10	10	68.11	11.2	68.17	68.20	-1.2	3,097	-0.04%
2024/05/09	3.3	66.34	32	67.73	65.40	-28.7	3,000	-0.96%
2024/05/08	2	68.90	3	69.47	69.30	-1	2,851	-0.03%
2024/05/07	0.1	67.91	10	68.49	68.70	-9.9	2,761	-0.36%
2024/05/06	0	0.00	21.1	67.47	67.60	-21.1	2,676	-0.79%
2024/05/03	0	64.50	3	64.20	64.80	-3	2,567	-0.12%
2024/05/02	2	63.55	0	0.00	63.40	2	2,525	0.08%
2024/04/29	2	61.85	7	62.71	62.50	-5	2,460	-0.20%
2024/04/26	10	61.20	1	61.30	61.20	9	2,404	0.37%
2024/04/24	1	60.80	14.2	61.69	61.70	-13.2	2,344	-0.56%
2024/04/23	0	0.00	21	59.60	59.30	-21	2,299	-0.91%
2024/04/22	0.5	58.51	139	58.56	57.90	-138.5	2,261	-6.13%	大賣/鉅額交易
2024/04/18	20	62.10	6.2	61.33	62.40	13.8	2,125	0.65%
2024/04/17	8.2	60.41	0	0.00	60.80	8.2	2,068	0.40%
2024/04/16	3	60.20	0	0.00	59.80	3	2,027	0.15%
2024/04/15	0	0.00	0	60.80	60.90	0	1,976	0.00%
2024/04/12	1	60.90	0	0.00	60.70	1	1,949	0.05%
2024/04/11	1	61.40	2	61.60	60.80	-1	1,952	-0.05%
2024/04/10	14	60.43	12	60.15	61.50	2	1,893	0.11%
2024/04/09	0	0.00	15	58.71	58.10	-15	1,769	-0.85%
2024/04/08	1	56.50	26	56.78	57.50	-25	1,718	-1.46%
2024/04/03	0.1	54.99	0	0.00	55.00	0.1	1,702	0.00%
2024/04/02	0	54.20	11	54.41	54.40	-11	1,668	-0.66%
2024/04/01	3	54.00	15	54.10	54.10	-12	1,666	-0.72%
2024/03/27	0	0.00	2	53.90	54.00	-2	1,677	-0.12%
2024/03/26	2	53.50	0	0.00	53.70	2	1,660	0.12%
2024/03/25	0	54.10	0	0.00	54.00	0	1,644	0.00%
2024/03/22	0	0.00	3	54.23	54.10	-3	1,631	-0.18%
2024/03/21	0	0.00	51	53.40	53.50	-51	1,577	-3.23%
2024/03/20	0	0.00	6	53.60	53.40	-6	1,561	-0.38%
2024/03/19	0	0.00	10	53.60	53.40	-10	1,533	-0.65%
2024/03/15	1	53.50	0	0.00	53.10	1	1,503	0.07%
2024/03/14	0	0.00	3	53.57	53.30	-3	1,465	-0.20%
2024/03/13	0	0.00	26	52.25	52.50	-26	1,403	-1.85%
2024/03/11	0	0.00	1	51.10	51.30	-1	1,372	-0.07%
2024/03/07	31	51.80	0	0.00	51.50	31	1,355	2.29%
2024/03/05	1	51.60	0	0.00	51.30	1	1,356	0.07%
2024/03/01	0	0.00	4	50.80	51.70	-4	1,331	-0.30%
2024/02/29	24	49.92	0	0.00	50.00	24	1,287	1.86%
2024/02/27	0	0.00	1	50.50	50.30	-1	1,275	-0.08%
2024/02/26	0.1	50.20	0	0.00	50.40	0.1	1,271	0.00%
2024/02/20	0	0.00	3	50.10	49.75	-3	1,274	-0.24%
2024/02/19	1.1	50.09	0	0.00	49.95	1.1	1,266	0.08%
2024/02/02	2	48.10	0	0.00	48.20	2	1,226	0.16%
2024/01/31	0	48.55	0	0.00	48.50	0	1,211	0.00%
2024/01/29	1	48.50	0	0.00	48.50	1	1,207	0.08%
2024/01/23	2	49.20	0	0.00	49.05	2	1,177	0.17%
2024/01/16	0	0.00	4	48.05	48.10	-4	1,137	-0.35%
2024/01/15	0	0.00	1	48.95	48.75	-1	1,125	-0.09%
2024/01/10	0	0.00	15	48.22	48.50	-15	1,168	-1.28%
2024/01/08	0	0.00	1	48.90	48.50	-1	1,185	-0.08%
2024/01/05	0	0.00	31	49.83	48.80	-31	1,173	-2.64%
2024/01/04	15	50.20	0	0.00	50.20	15	1,128	1.33%
2024/01/03	15	49.83	3	49.70	49.70	12	1,141	1.05%
2024/01/02	90	50.15	0	0.00	50.30	90	1,133	7.94%
2023/12/29	18	49.48	2	50.00	50.00	16	1,095	1.46%
2023/12/27	0	0.00	0	48.50	48.25	0	1,019	0.00%
2023/12/14	2	47.00	1	47.10	47.05	1	937	0.11%
2023/12/13	0	0.00	2	47.00	46.85	-2	928	-0.22%
2023/12/08	0	0.00	1	46.35	46.35	-1	914	-0.11%
2023/12/01	1	47.10	0	0.00	47.00	1	888	0.11%
2023/11/30	0	0.00	2	46.95	46.70	-2	877	-0.23%
2023/11/28	0	0.00	0	46.75	46.75	0	855	0.00%
2023/11/20	1	46.10	0	46.15	46.05	1	839	0.12%
2023/11/17	1	45.45	0	0.00	45.60	1	844	0.12%
2023/11/13	1	45.00	0	0.00	45.00	1	928	0.11%
2023/11/10	2	45.15	0	0.00	45.15	2	942	0.21%
2023/11/09	0	45.60	0	0.00	45.40	0	947	0.00%
2023/11/08	1	45.60	0	0.00	45.60	1	966	0.10%
2023/10/17	1	43.88	0	0.00	43.90	1	1,250	0.08%
2023/10/16	0	0.00	30	44.56	44.60	-30	1,246	-2.41%
2023/10/13	2	45.05	0	0.00	45.25	2	1,271	0.16%
2023/10/11	1	44.85	0	0.00	44.85	1	1,287	0.08%
2023/10/06	0	45.90	0	0.00	45.75	0	1,283	0.00%
2023/10/05	1	46.00	0	0.00	46.15	1	1,302	0.08%
2023/09/01	0	0.00	8	46.53	46.60	-8	2,014	-0.40%
2023/08/30	0	46.10	0	0.00	46.00	0	2,087	0.00%
2023/08/21	0	0.00	2	45.15	45.20	-2	2,227	-0.09%
2023/08/18	0	0.00	4	48.70	48.40	-4	2,218	-0.18%
2023/08/17	0	0.00	2	48.20	48.15	-2	2,231	-0.09%
2023/08/14	1	48.20	0	0.00	48.30	1	2,528	0.04%
2023/08/10	0	48.40	0	0.00	48.20	0	2,605	0.00%
2023/08/08	1	48.70	0	0.00	48.55	1	2,651	0.04%
2023/08/01	37	51.64	0	0.00	51.20	37	2,623	1.41%
2023/07/21	8	52.66	0	0.00	52.70	8	2,404	0.33%
2023/07/18	2	53.20	5	53.84	53.60	-3	2,352	-0.13%
2023/07/13	10	54.25	0	0.00	53.50	10	2,292	0.44%
2023/07/12	5	54.70	0	0.00	54.20	5	2,270	0.22%
2023/07/11	0	0.00	6	53.95	54.30	-6	2,242	-0.27%
2023/07/10	31	53.34	0	0.00	53.10	31	2,217	1.40%
2023/07/07	0	0.00	1	53.60	53.20	-1	2,190	-0.05%
2023/07/06	1	55.30	3	54.67	54.40	-2	2,152	-0.09%
2023/07/05	0	0.00	1	53.00	53.50	-1	2,047	-0.05%
2023/07/04	0	0.00	1	51.80	52.00	-1	1,962	-0.05%
2023/07/03	0	0.00	1	52.30	52.20	-1	1,953	-0.05%
2023/06/30	4	51.68	2	51.60	51.70	2	1,956	0.10%
2023/06/28	1	51.00	0	0.00	51.10	1	1,975	0.05%
2023/06/26	2	51.00	5	51.00	51.20	-3	1,939	-0.15%
2023/06/21	0	0.00	3	49.73	50.10	-3	1,929	-0.16%
2023/06/16	1	49.25	0	0.00	48.95	1	1,887	0.05%
2023/06/15	0	0.00	1	50.30	49.85	-1	1,858	-0.05%
2023/06/13	0	0.00	4	49.85	50.00	-4	1,831	-0.22%
2023/06/07	2	50.00	2	50.00	50.30	0	1,725	0.00%
2023/06/06	0	0.00	19	49.40	49.50	-19	1,665	-1.14%
2023/06/05	5	49.29	1	48.85	48.70	4	1,633	0.24%
2023/06/02	12	48.43	1	48.45	48.80	11	1,603	0.69%
2023/05/30	1	46.80	1	46.75	47.00	0	1,520	0.00%
2023/05/29	0	0.00	5	47.30	47.30	-5	1,505	-0.33%
2023/05/25	12	46.66	0	0.00	46.55	12	1,474	0.81%
2023/05/24	1	45.70	1	46.95	46.95	0	1,461	0.00%
2023/05/23	1	46.00	1	45.90	45.90	0	1,446	0.00%
2023/05/22	1	45.65	0	0.00	45.50	1	1,437	0.07%
2023/05/19	0	0.00	7	46.26	46.45	-7	1,406	-0.50%
2023/05/18	24	46.12	5	45.56	46.15	19	1,324	1.43%
2023/05/17	73	43.52	5	43.40	43.45	68	1,100	6.18%
2023/05/16	1	41.80	15	42.16	41.80	-14	1,010	-1.39%
2023/05/15	2	41.98	0	0.00	41.90	2	995	0.20%
2023/05/12	10	41.95	1.1	41.23	42.00	8.9	967	0.92%
2023/05/11	0	0.00	2	41.55	41.00	-2	953	-0.21%
2023/05/08	0	0.00	1	40.45	40.50	-1	926	-0.11%
2023/05/04	0	0.00	0.1	40.00	40.15	-0.1	948	-0.01%
2023/04/27	1	39.35	0	0.00	39.65	1	975	0.10%
2023/04/25	1	39.00	1	39.20	38.90	0	969	0.00%
2023/04/21	2	39.40	0	0.00	39.40	2	958	0.21%
2023/04/14	1	40.60	0	0.00	40.70	1	934	0.11%
2023/04/12	0	0.00	2	40.83	40.80	-2	921	-0.22%
2023/03/30	17	40.62	0	41.05	40.55	17	871	1.95%
2023/03/29	2	39.80	0	0.00	39.85	2	819	0.24%
2023/03/28	0	0.00	1	39.85	39.80	-1	819	-0.12%
2023/03/27	1	40.55	0	0.00	40.20	1	812	0.12%
2023/03/24	5.1	40.11	0	0.00	40.55	5.1	791	0.65%
2023/03/22	1	39.55	2	39.45	39.40	-1	751	-0.13%
2023/03/21	0	39.35	0	0.00	39.30	0	747	0.00%
2023/03/20	0	0.00	0.1	39.00	39.25	-0.1	741	-0.01%
2023/03/16	0.2	38.60	0	0.00	38.80	0.2	731	0.03%
2023/03/15	0	0.00	5	39.30	39.05	-5	726	-0.69%
2023/03/09	1	39.80	0	0.00	39.40	1	703	0.14%
2023/03/07	0	0.00	1	39.55	39.55	-1	686	-0.15%
2023/03/06	13	39.29	1	39.60	39.40	12	679	1.77%
2023/03/03	0	0.00	1	39.20	39.10	-1	660	-0.15%
2023/02/23	1	38.85	0	0.00	38.85	1	622	0.16%
2023/02/21	0	0.00	1	38.25	39.20	-1	601	-0.17%
2023/02/16	0	37.50	0	0.00	37.30	0	564	0.00%
2023/02/03	0	0.00	0	38.04	38.10	0	520	0.00%
2023/01/16	0	0.00	4	36.84	36.85	-4	480	-0.83%
2023/01/11	3	37.60	0	0.00	37.70	3	513	0.58%
2023/01/09	0	37.55	0	0.00	37.40	0	517	0.01%
2023/01/03	2	36.70	0	0.00	36.65	2	540	0.37%
2022/12/29	1	36.80	0	0.00	36.80	1	540	0.19%
2022/12/28	0	0.00	1	37.20	37.20	-1	545	-0.18%
2022/12/06	1	38.15	0	0.00	37.70	1	620	0.16%
2022/11/28	0	0.00	2	36.75	36.90	-2	610	-0.33%
2022/11/17	5	37.16	0	0.00	37.30	5	642	0.78%
2022/11/16	0	0.00	1	37.20	37.30	-1	656	-0.15%
2022/11/14	2	36.80	0	0.00	36.90	2	663	0.30%
2022/11/09	1	36.40	0	0.00	36.45	1	686	0.15%
2022/11/08	0	0.00	0	36.20	36.00	0	704	0.00%
2022/11/02	1	35.50	0	0.00	35.45	1	793	0.13%
2022/10/31	0	0.00	3	34.70	34.25	-3	796	-0.38%
2022/10/24	3	35.50	0	0.00	35.05	3	975	0.31%
2022/10/14	0	0.00	0	34.45	34.55	0	987	0.00%
2022/10/13	0	33.40	0	0.00	33.20	0	1,001	0.00%
2022/10/11	0	34.15	0	0.00	34.10	0	1,007	0.00%
2022/10/04	0	0.00	0	35.05	35.05	0	1,075	0.00%
2022/09/29	0	0.00	0	35.00	34.55	0	1,089	0.00%
2022/09/28	1	34.79	1	34.75	34.30	0	1,096	0.00%
2022/09/26	0	36.10	0	0.00	35.50	0	1,087	0.00%
2022/09/22	0	37.55	0	0.00	37.60	0	1,120	0.00%
2022/08/29	1	38.35	0	0.00	38.40	1	1,285	0.08%
2022/08/24	1	38.40	0	0.00	38.40	1	1,297	0.08%
2022/08/18	0	0.00	14	39.00	39.15	-14	1,288	-1.09%
2022/08/17	1	39.00	5	38.90	38.65	-4	1,281	-0.31%
2022/08/16	0	0.00	1	39.20	39.15	-1	1,266	-0.08%
2022/08/15	0	0.00	2	39.35	39.40	-2	1,265	-0.16%
2022/08/12	15	38.73	0	0.00	38.70	15	1,252	1.20%
2022/08/11	0	0.00	2	38.83	39.65	-2	1,239	-0.16%
2022/08/10	0	0.00	1	38.10	38.15	-1	1,228	-0.08%
2022/08/05	0	0.00	0	36.80	37.00	0	1,284	0.00%
2022/08/04	0	36.25	0	0.00	36.25	0	1,301	0.00%
2022/08/03	3	36.82	0	0.00	36.55	3	1,297	0.23%
2022/08/02	4.1	41.14	0	0.00	40.95	4.1	1,230	0.33%
2022/07/25	1	41.85	0	0.00	41.75	1	1,263	0.08%
2022/07/18	5	41.10	0	41.90	41.90	5	1,314	0.38%
2022/07/15	0	0.00	0.1	40.81	41.25	-0.1	1,318	-0.01%
2022/07/12	0	0.00	1	39.10	38.65	-1	1,318	-0.08%
2022/07/08	0	0.00	1	40.10	40.20	-1	1,321	-0.08%
2022/07/07	0	0.00	0	39.65	39.65	0	1,328	0.00%
2022/07/06	2	39.37	1	38.90	38.75	1	1,358	0.08%
2022/07/04	0	0.00	0.2	39.30	39.15	-0.2	1,378	-0.01%
2022/07/01	0.3	39.68	1	39.25	39.25	-0.8	1,408	-0.05%
2022/06/30	0.1	41.45	0	0.00	41.25	0.1	1,384	0.00%
2022/06/27	0	0.00	3	42.30	42.80	-3	1,448	-0.21%
2022/06/23	0	0.00	0.1	41.80	41.90	-0.1	1,524	-0.01%
2022/06/21	0	0.00	2	42.60	42.70	-2	1,553	-0.13%
2022/06/20	2	41.63	0	0.00	41.50	2	1,560	0.13%
2022/06/17	0	42.10	0	0.00	41.85	0	1,557	0.00%
2022/06/15	0	0.00	1	43.20	43.40	-1	1,567	-0.06%
2022/06/10	5	44.10	0	0.00	44.20	5	1,599	0.31%
2022/06/08	0	0.00	1	45.15	44.90	-1	1,600	-0.06%
2022/05/26	0	0.00	1	44.55	44.05	-1	1,821	-0.05%
2022/05/23	1	44.90	0	0.00	45.00	1	1,977	0.05%
2022/05/17	0	0.00	4	44.43	44.40	-4	2,143	-0.19%
2022/05/16	3	43.30	0	0.00	43.80	3	2,159	0.14%
2022/05/13	0	0.00	1.1	42.52	42.70	-1.1	2,222	-0.05%
2022/05/12	1.3	41.05	0	0.00	40.90	1.3	2,271	0.06%
2022/05/10	0.1	41.05	1.1	42.57	43.10	-1	2,500	-0.04%
2022/05/09	1.1	42.09	1	41.95	41.80	0.1	2,620	0.00%
2022/05/05	0	0.00	0.1	44.05	44.15	-0.1	2,724	0.00%
2022/05/04	1	43.17	0	0.00	43.25	1	2,780	0.04%
2022/05/03	0	43.10	1	42.95	43.50	-1	2,861	-0.03%
2022/04/29	0	43.77	0.1	43.80	43.25	0	2,999	0.00%
2022/04/28	1	43.00	0	0.00	43.30	1	3,174	0.03%
2022/04/27	1.1	43.34	2	42.85	43.05	-1	3,817	-0.02%
2022/04/25	2	44.23	1.3	44.29	44.00	0.7	4,651	0.02%
2022/04/22	1	45.25	0	0.00	45.30	1	4,905	0.02%
2022/04/21	1.1	45.50	0	0.00	45.50	1.1	5,049	0.02%
2022/04/20	3	45.37	0	0.00	45.50	3	5,144	0.06%
2022/04/19	0	46.02	0	0.00	45.90	0	5,183	0.00%
2022/04/15	0	45.98	0	0.00	46.05	0	5,231	0.00%
2022/04/14	1.1	46.06	0	0.00	46.05	1.1	5,257	0.02%
2022/04/13	0	0.00	0	46.15	46.60	0	5,269	0.00%
2022/04/12	1	45.31	0	0.00	45.40	1	5,282	0.02%
2022/04/08	2	47.70	0	0.00	47.50	2	5,367	0.04%
2022/04/07	1	47.15	0	0.00	47.15	1	5,386	0.02%
2022/04/01	0.1	48.55	0	0.00	48.40	0.1	5,383	0.00%
2022/03/31	0	48.75	0	0.00	48.80	0	5,399	0.00%
2022/03/30	1.1	48.53	2	48.65	48.55	-0.9	5,405	-0.02%
2022/03/29	5	49.13	1	49.10	49.00	4	5,372	0.07%
2022/03/25	0	0.00	1	50.30	50.30	-1	5,308	-0.02%
2022/03/24	1	50.00	0	0.00	50.10	1	5,298	0.02%
2022/03/23	0	50.00	0	0.00	50.00	0	5,293	0.00%
2022/03/22	1	50.00	0	0.00	50.10	1	5,296	0.02%
2022/03/16	1	47.15	0	0.00	47.20	1	5,330	0.02%
2022/03/11	1	48.00	1	48.20	48.00	0	5,408	0.00%
2022/03/10	1	48.45	2	48.40	48.35	-1	5,428	-0.02%
2022/03/09	2	47.25	0	0.00	47.65	2	5,446	0.04%
2022/03/08	2	47.00	2	47.73	46.70	0	5,505	0.00%
2022/03/07	3	47.80	4	47.85	48.00	-1	5,519	-0.02%
2022/03/04	1	50.00	0	0.00	49.50	1	5,546	0.02%
2022/03/03	1	50.30	0	0.00	50.20	1	5,607	0.02%
2022/03/02	0	0.00	10	49.82	50.20	-10	5,742	-0.17%
2022/03/01	1	50.70	0	0.00	50.60	1	5,917	0.02%
2022/02/24	10.1	50.00	0	0.00	49.60	10.1	6,893	0.15%
2022/02/23	1	51.40	0	0.00	51.40	1	6,855	0.01%
2022/02/22	18	51.04	0	0.00	50.70	18	6,845	0.26%
2022/02/21	2	52.00	0	0.00	52.10	2	6,781	0.03%
2022/02/18	2	52.80	0	0.00	53.00	2	6,731	0.03%
2022/02/16	1	53.50	10	53.70	53.10	-9	6,713	-0.13%
2022/02/15	1	53.30	0	0.00	53.10	1	6,681	0.01%
2022/02/14	1.1	54.94	0	0.00	54.10	1.1	6,610	0.02%
2022/02/10	23	56.60	13	56.34	55.70	10	6,492	0.15%
2022/02/09	1	55.50	5	54.60	56.30	-4	6,326	-0.06%
2022/02/07	1	54.20	0.4	54.00	53.70	0.6	6,166	0.01%
2022/01/25	1.4	53.61	0	0.00	53.50	1.4	6,099	0.02%
2022/01/24	1	54.10	1	54.60	54.90	0	6,050	0.00%
2022/01/21	0	0.00	1	54.90	54.40	-1	5,925	-0.02%
2022/01/20	51	57.89	49	57.37	56.30	2	5,727	0.03%
2022/01/19	12	56.41	14.1	56.69	57.00	-2.1	5,085	-0.04%
2022/01/18	12	56.34	13.5	56.79	57.00	-1.5	4,777	-0.03%
2022/01/17	1	53.60	20.1	55.19	54.60	-19.1	4,262	-0.45%
2022/01/14	2	52.50	1	51.90	51.80	1	4,001	0.02%
2022/01/13	3	52.93	0	0.00	53.40	3	3,883	0.08%
2022/01/10	1	52.00	0	0.00	52.50	1	3,739	0.03%
2022/01/05	0	0.00	1.1	52.97	52.70	-1.1	3,692	-0.03%
2022/01/04	1	53.10	0	0.00	52.60	1	3,700	0.03%
2022/01/03	5	53.00	3	54.07	53.40	2	3,671	0.05%
2021/12/30	0	0.00	1	52.50	52.70	-1	3,581	-0.03%
2021/12/27	0	0.00	0.1	52.60	52.50	-0.1	3,601	0.00%
2021/12/23	0	0.00	3	52.37	52.00	-3	3,597	-0.08%
2021/12/21	1	51.30	0	0.00	51.30	1	3,635	0.03%
2021/12/20	0	0.00	0.6	50.80	50.60	-0.6	3,665	-0.02%
2021/12/16	0	0.00	1.3	51.18	51.10	-1.3	3,754	-0.03%
2021/12/15	0	0.00	1	51.00	50.80	-1	3,789	-0.03%
2021/12/14	4.3	50.54	0	0.00	50.40	4.3	3,783	0.11%
2021/12/10	1	51.70	0	0.00	51.30	1	3,771	0.03%
2021/12/09	0	0.00	1	52.00	51.70	-1	3,765	-0.03%
2021/12/08	1	52.20	0	0.00	52.10	1	3,754	0.03%
2021/12/07	0	0.00	8	52.69	52.20	-8	3,747	-0.21%
2021/12/06	11.1	51.86	0	0.00	51.90	11.1	3,721	0.30%
2021/12/03	1	51.80	1	51.70	51.80	0	3,754	0.00%
2021/12/02	6	52.07	7	51.37	51.00	-1	3,808	-0.03%
2021/11/30	1	51.30	3	51.77	51.30	-2	3,856	-0.05%
2021/11/29	4	50.53	5	50.90	50.30	-1	3,835	-0.03%
2021/11/26	2	50.82	0	0.00	50.10	2	3,817	0.05%
2021/11/25	11.4	53.43	2	52.95	52.40	9.4	3,739	0.25%
2021/11/24	22	56.70	20	55.45	54.00	2	3,584	0.06%
2021/11/23	7	57.30	10	57.30	57.30	-3	2,883	-0.10%
2021/11/22	1	52.10	0	0.00	52.10	1	2,669	0.04%
2021/11/19	0.1	51.20	8	51.10	51.00	-7.9	2,758	-0.29%
2021/11/15	1	51.60	0	0.00	51.60	1	3,041	0.03%
2021/11/10	1	50.00	0	0.00	50.70	1	3,319	0.03%
2021/11/09	4.2	49.84	1	49.75	49.75	3.2	3,417	0.09%
2021/11/08	3	50.33	0	0.00	50.80	3	3,475	0.09%
2021/11/05	1	50.30	1	50.40	50.50	0	3,784	0.00%
2021/11/04	2	51.00	4	51.50	51.10	-2	3,904	-0.05%
2021/11/02	22	51.85	20	50.60	50.00	2	4,176	0.05%
2021/11/01	0	0.00	2	51.10	51.00	-2	4,254	-0.05%
2021/10/29	1	49.90	0	0.00	49.50	1	4,507	0.02%
2021/10/27	0	0.00	1	48.55	48.80	-1	4,876	-0.02%
2021/10/26	6	49.02	0	0.00	48.70	6	5,136	0.12%
2021/10/25	0	0.00	0.1	47.25	47.85	-0.1	5,395	0.00%
2021/10/21	1	47.55	0	0.00	47.00	1	5,839	0.02%
2021/10/20	1	47.75	0	0.00	47.55	1	6,160	0.02%
2021/10/19	1	46.50	0	0.00	46.80	1	6,434	0.02%
2021/10/14	0	0.00	1	45.20	45.15	-1	7,203	-0.01%
2021/10/12	0	0.00	4	45.60	45.05	-4	7,380	-0.05%
2021/10/07	2	46.95	1	46.85	46.90	1	7,528	0.01%
2021/10/05	1	45.75	0	0.00	46.30	1	8,229	0.01%
2021/10/04	0	0.00	2	46.43	45.65	-2	8,575	-0.02%
2021/10/01	2	47.00	0	0.00	46.55	2	8,601	0.02%
2021/09/29	0	0.00	5	47.85	47.50	-5	8,701	-0.06%
2021/09/27	1	49.40	0	0.00	49.35	1	8,799	0.01%
2021/09/24	1	49.85	0	0.00	50.10	1	8,835	0.01%
2021/09/23	1	50.40	0	0.00	49.20	1	8,824	0.01%
2021/09/17	2	51.15	0	0.00	51.00	2	8,927	0.02%
2021/09/16	2	51.00	1	50.90	50.90	1	9,172	0.01%
2021/09/14	0.1	52.80	0	0.00	52.30	0.1	9,541	0.00%
2021/09/13	1	52.90	5.1	53.49	52.50	-4.1	9,638	-0.04%
2021/09/08	1	52.60	1	52.00	51.40	0	9,874	0.00%
2021/09/07	0	0.00	0.5	53.70	53.80	-0.5	9,859	-0.01%
2021/09/06	1.1	53.63	0	0.00	53.60	1.1	9,888	0.01%
2021/09/03	0.1	54.60	4	54.58	54.90	-3.9	10,022	-0.04%
2021/09/02	5	55.72	12	55.40	55.30	-7	10,037	-0.07%
2021/09/01	1	55.60	4	56.35	57.30	-3	10,045	-0.03%
2021/08/31	4.1	55.29	0	0.00	55.40	4.1	10,046	0.04%
2021/08/27	1	55.90	2	56.80	55.90	-1	10,095	-0.01%
2021/08/26	3	54.53	0	0.00	55.30	3	10,084	0.03%
2021/08/25	1	55.40	7	55.43	55.30	-6	10,131	-0.06%
2021/08/24	2	53.25	1	53.30	52.90	1	10,063	0.01%
2021/08/23	1	54.00	5	54.20	54.10	-4	10,023	-0.04%
2021/08/20	1	52.00	1	51.32	51.80	0	9,996	0.00%
2021/08/19	0.2	52.39	0	0.00	51.00	0.2	10,086	0.00%
2021/08/18	5	53.50	0	0.00	55.50	5	10,269	0.05%
2021/08/17	1.2	55.08	2	54.50	53.70	-0.8	10,262	-0.01%
2021/08/16	1.2	56.33	2.4	56.35	56.20	-1.2	10,260	-0.01%
2021/08/13	1.1	56.06	4	56.78	56.30	-2.9	10,209	-0.03%
2021/08/12	1	56.20	2	57.40	57.80	-1	10,116	-0.01%
2021/08/11	14.4	58.30	10.1	58.59	56.70	4.3	10,071	0.04%
2021/08/10	7	62.83	3.1	62.35	62.90	3.9	9,811	0.04%
2021/08/09	4	63.60	7	63.87	63.00	-3	9,735	-0.03%
2021/08/06	8.1	66.74	8	66.94	66.50	0.1	9,614	0.00%
2021/08/05	6	67.85	1	67.70	67.90	5	9,582	0.05%
2021/08/04	12.6	67.61	16	66.98	67.20	-3.4	9,543	-0.04%
2021/08/03	13	65.97	14	65.91	66.00	-1	9,336	-0.01%
2021/08/02	15	63.83	11	63.75	64.10	4	9,122	0.04%
2021/07/30	5	63.64	6	64.12	62.60	-1	9,012	-0.01%
2021/07/29	3	64.00	9	62.62	64.50	-6	8,776	-0.07%
2021/07/28	4	59.83	12	59.87	59.70	-8	8,538	-0.09%
2021/07/27	10	63.02	21	62.90	62.60	-11	8,470	-0.13%
2021/07/26	27.1	62.73	18.1	62.81	63.90	9	8,311	0.11%
2021/07/23	9	60.59	15	61.09	59.70	-6	8,023	-0.07%
2021/07/22	6	59.05	2	59.70	59.40	4	7,767	0.05%
2021/07/21	15.2	60.12	33	59.60	60.40	-17.8	7,496	-0.24%
2021/07/20	7	56.93	0	0.00	55.90	7	7,109	0.10%
2021/07/19	22	57.41	4	57.43	57.70	18	7,067	0.25%
2021/07/15	4	56.38	0	0.00	56.80	4	7,048	0.06%
2021/07/14	0	0.00	8	55.91	55.90	-8	7,063	-0.11%
2021/07/13	2	56.10	2	57.00	55.60	0	7,010	0.00%
2021/07/12	3	58.20	7	58.31	57.10	-4	6,831	-0.06%
2021/07/09	22	56.08	20	56.25	56.10	2	6,422	0.03%
2021/07/08	1	53.50	0	0.00	53.40	1	6,169	0.02%
2021/07/07	2	52.10	1	52.50	52.60	1	6,308	0.02%
2021/07/06	1	52.10	0	0.00	52.00	1	6,386	0.02%
2021/07/05	4	54.00	2	53.80	54.20	2	6,544	0.03%
2021/07/02	0	0.00	1.2	51.77	52.70	-1.2	6,563	-0.02%
2021/07/01	9	52.38	3	52.13	51.00	6	6,638	0.09%
2021/06/30	0	52.70	3	52.77	52.70	-3	6,777	-0.04%
2021/06/29	3.1	52.14	2	52.35	52.60	1.1	6,773	0.02%
2021/06/28	3.1	53.50	8	54.04	53.20	-4.9	6,831	-0.07%
2021/06/25	13	54.25	0	0.00	54.50	13	6,782	0.19%
2021/06/24	5	53.92	24	53.42	54.80	-19	6,558	-0.29%
2021/06/23	5	52.00	6	51.90	51.70	-1	6,311	-0.02%
2021/06/22	17	51.73	0	0.00	50.20	17	6,215	0.27%
2021/06/21	0	0.00	1	51.00	50.50	-1	6,142	-0.02%
2021/06/18	4	50.55	1	50.10	50.10	3	6,085	0.05%
2021/06/17	0	0.00	6	50.10	50.50	-6	6,055	-0.10%
2021/06/16	1	49.20	1	49.80	49.45	0	5,999	0.00%
2021/06/15	1	50.20	4	49.20	49.95	-3	5,978	-0.05%
2021/06/11	6	50.80	6	50.82	48.80	0	5,938	0.00%
2021/06/08	1	48.80	7	48.62	48.80	-6	5,660	-0.11%
2021/06/07	3	47.68	1	47.80	47.80	2	5,618	0.04%
2021/06/04	2	48.08	17	48.27	48.40	-15	5,589	-0.27%
2021/06/03	0	0.00	2	47.53	47.65	-2	5,497	-0.04%
2021/06/02	2	47.28	6	47.28	46.85	-4	5,427	-0.07%
2021/06/01	0	0.00	2	46.65	46.60	-2	5,375	-0.04%
2021/05/31	2	46.20	3	46.17	45.80	-1	5,399	-0.02%
2021/05/28	3	46.07	3	46.00	46.10	0	5,434	0.00%
2021/05/27	6	45.96	4	46.01	45.85	2	5,402	0.04%
2021/05/26	4	45.15	2	45.81	45.25	2	5,294	0.04%
2021/05/25	14	44.06	8	44.14	44.75	6	5,043	0.12%
2021/05/24	1	43.00	5.1	43.52	44.95	-4.1	4,959	-0.08%
2021/05/20	1	41.50	0	0.00	41.50	1	5,067	0.02%
2021/05/19	1	41.75	1	41.55	41.05	0	5,088	0.00%
2021/05/18	1	39.80	0.1	39.60	41.45	1	5,064	0.02%
2021/05/17	0.1	38.85	1	39.40	38.55	-1	5,074	-0.02%
2021/05/14	0	0.00	5	41.50	41.15	-5	5,108	-0.10%
2021/05/13	2	38.40	2	39.89	39.45	0	5,075	0.00%
2021/05/12	2	39.13	5	38.01	39.00	-3	5,033	-0.06%
2021/05/11	1.1	41.86	0	0.00	41.45	1.1	4,959	0.02%
2021/05/07	0	0.00	0.1	44.40	44.80	-0.1	4,972	0.00%
2021/05/05	3.1	44.07	0.1	44.50	43.10	3	5,031	0.06%
2021/05/04	2.1	44.31	5	43.80	43.95	-2.9	5,044	-0.06%
2021/05/03	2	47.20	3	47.13	46.45	-1	4,974	-0.02%
2021/04/29	7	47.54	2	46.85	46.35	5	4,967	0.10%
2021/04/28	1	46.70	0	0.00	46.70	1	5,051	0.02%
2021/04/27	2	46.30	0	0.00	46.25	2	5,391	0.04%
2021/04/26	1	46.60	3	46.35	46.50	-2	5,438	-0.04%
2021/04/23	1	45.85	1	46.10	46.55	0	5,508	0.00%
2021/04/22	1	46.65	0	0.00	45.70	1	5,577	0.02%
2021/04/21	6	47.26	0	0.00	47.15	6	5,607	0.11%
2021/04/20	1	48.35	4.2	48.35	48.00	-3.2	5,604	-0.06%
2021/04/19	2	47.85	0	0.00	47.80	2	5,683	0.04%
2021/04/16	3	46.92	0	0.00	47.20	3	5,735	0.05%
2021/04/15	17	46.56	1	46.60	46.65	16	5,874	0.27%
2021/04/14	0	47.00	21	47.10	46.80	-21	6,095	-0.34%
2021/04/13	28	48.74	1	49.60	47.60	27	6,416	0.42%
2021/04/12	1	50.10	3	50.27	50.40	-2	7,170	-0.03%
2021/04/09	3	48.87	15	50.09	50.20	-12	7,646	-0.16%
2021/04/08	0	0.00	2	48.45	49.05	-2	7,945	-0.03%
2021/04/07	2	48.28	10	47.86	48.40	-8	7,898	-0.10%
2021/04/06	10	47.80	12.1	47.89	47.55	-2.1	7,916	-0.03%
2021/04/01	2	46.15	5	46.40	45.90	-3	7,836	-0.04%
2021/03/31	34.1	46.85	22	46.33	46.20	12.1	7,815	0.15%
2021/03/30	0	0.00	1	45.30	46.10	-1	7,685	-0.01%
2021/03/25	0	0.00	1	45.25	45.10	-1	7,583	-0.01%
2021/03/24	1	45.70	0	0.00	45.60	1	7,572	0.01%
2021/03/23	3	45.88	0	0.00	45.50	3	7,552	0.04%
2021/03/22	1	45.80	2	45.80	45.85	-1	7,491	-0.01%
2021/03/19	3	45.80	5	45.55	45.70	-2	7,454	-0.03%
2021/03/18	1	45.35	1	45.40	45.55	0	7,432	0.00%
2021/03/17	0	0.00	2	45.70	44.95	-2	7,457	-0.03%
2021/03/16	2	45.30	1	45.20	45.20	1	7,422	0.01%
2021/03/15	1	45.20	52	45.25	45.25	-51	7,476	-0.68%
2021/03/11	1	44.65	0	0.00	45.00	1	7,547	0.01%
2021/03/10	0	0.00	1	44.80	44.65	-1	7,761	-0.01%
2021/03/09	52	43.44	0	0.00	43.50	52	7,775	0.67%
2021/03/08	0	0.00	1	43.40	43.40	-1	7,863	-0.01%
2021/03/05	3	44.13	0	0.00	43.75	3	7,866	0.04%
2021/03/04	4	45.08	0	0.00	44.70	4	7,869	0.05%
2021/03/03	4	44.54	21	43.46	44.50	-17	7,825	-0.22%
2021/03/02	0	0.00	3	44.35	43.25	-3	7,803	-0.04%
2021/02/26	5	44.14	3	44.15	43.95	2	7,831	0.03%
2021/02/25	2	44.73	0	0.00	45.00	2	7,811	0.03%
2021/02/24	6	44.98	0	0.00	44.90	6	7,801	0.08%
2021/02/23	3	45.33	1	45.30	45.80	2	7,742	0.03%
2021/02/22	0	0.00	4	45.45	46.00	-4	7,717	-0.05%
2021/02/19	1	43.90	33	44.15	44.15	-32	7,638	-0.42%
2021/02/18	1	43.55	0	0.00	43.60	1	7,631	0.01%
2021/02/17	1	43.10	0	0.00	43.00	1	7,624	0.01%
2021/02/05	31	44.20	0	0.00	42.65	31	7,577	0.41%
2021/02/02	3	43.00	0	0.00	42.90	3	7,457	0.04%
2021/01/25	3	44.10	0	0.00	45.05	3	7,236	0.04%
2021/01/22	0	0.00	1	45.10	45.45	-1	7,200	-0.01%
2021/01/21	9	45.49	13	45.52	45.25	-4	7,218	-0.06%
2021/01/20	14	45.61	7	45.48	44.30	7	7,129	0.10%
2021/01/19	0	0.00	15	44.50	44.50	-15	6,758	-0.22%
2021/01/18	1	44.50	0	0.00	44.75	1	6,695	0.01%
2021/01/15	11	44.69	4	44.90	44.15	7	6,616	0.11%
2021/01/14	0	0.00	75	44.92	45.85	-75	6,546	-1.15%
2021/01/13	73	44.80	0	0.00	45.00	73	6,443	1.13%
2021/01/12	0	0.00	49	44.80	44.30	-49	6,399	-0.77%
2021/01/11	50	45.01	0	0.00	45.05	50	6,261	0.80%
2021/01/08	8	44.06	7	44.06	44.45	1	6,214	0.02%
2021/01/07	27	46.02	24.3	45.96	45.40	2.7	6,082	0.04%
2021/01/06	28	46.29	7	45.31	45.15	21	5,991	0.35%
2021/01/05	44	48.18	40	48.13	48.70	4	5,576	0.07%
2021/01/04	59	45.56	106	45.35	46.40	-47	4,678	-1.00%	大賣/
2020/12/31	108	41.87	67	41.70	42.20	41	4,107	1.00%	大買/
2020/12/30	6	38.76	1	38.75	38.40	5	3,578	0.14%
2020/12/29	7	38.66	10	39.60	38.50	-3	3,524	-0.09%
2020/12/28	0	0.00	3	37.70	39.05	-3	3,405	-0.09%
2020/12/25	3	37.22	2	37.70	37.30	1	3,293	0.03%
2020/12/09	5	39.10	10	39.05	39.10	-5	3,514	-0.14%
2020/12/08	2	38.35	10	38.70	38.30	-8	3,449	-0.23%
2020/12/07	2	38.43	0	0.00	38.45	2	3,477	0.06%
2020/12/04	48	38.96	25	39.14	39.00	23	3,414	0.67%
2020/12/03	0	0.00	1	38.05	38.05	-1	3,220	-0.03%
2020/12/02	0	0.00	1	38.25	37.80	-1	3,301	-0.03%
2020/11/27	0	0.00	1	37.50	37.45	-1	3,488	-0.03%
2020/11/25	0	0.00	1	37.00	36.85	-1	3,460	-0.03%
2020/11/20	2	37.60	0	0.00	37.40	2	3,480	0.06%
2020/11/19	0.1	37.30	1	37.05	37.20	-0.9	3,507	-0.03%
2020/11/12	0	0.00	5.3	37.26	37.45	-5.3	4,008	-0.13%
2020/11/11	1	37.70	0	0.00	37.75	1	4,167	0.02%
2020/11/09	5	38.03	0.3	38.30	38.20	4.7	4,247	0.11%
2020/11/06	5	39.20	1	39.05	38.55	4	4,237	0.09%
2020/11/04	0	0.00	1	39.05	39.05	-1	4,255	-0.02%
2020/11/03	5	38.70	2	38.40	38.90	3	4,240	0.07%
2020/11/02	2	37.20	0	0.00	37.70	2	4,234	0.05%
2020/10/30	2	38.13	3	38.33	37.90	-1	4,263	-0.02%
2020/10/29	1	38.00	0	0.00	39.05	1	4,282	0.02%
2020/10/27	1	39.05	0	0.00	39.10	1	4,427	0.02%
2020/10/26	0.4	39.35	0	0.00	39.00	0.4	4,526	0.01%
2020/10/23	1	38.70	0	0.00	38.95	1	4,544	0.02%
2020/10/22	0	0.00	1	39.15	38.90	-1	4,651	-0.02%
2020/10/21	0	0.00	2	39.20	39.00	-2	4,662	-0.04%
2020/10/19	3	38.72	0	0.00	38.35	3	4,633	0.06%
2020/10/16	0	0.00	1	39.35	39.10	-1	4,603	-0.02%
2020/10/15	0	0.00	6	39.38	39.45	-6	4,569	-0.13%
2020/10/14	12	39.43	27.2	38.44	38.75	-15.2	4,517	-0.34%
2020/10/13	10	38.05	37	38.15	38.55	-27	4,346	-0.62%
2020/10/12	37.4	38.40	0	0.00	38.65	37.4	4,340	0.86%
2020/10/05	0	0.00	5	37.80	37.75	-5	4,611	-0.11%
2020/09/30	5	37.01	1	37.30	37.00	4	4,620	0.09%
2020/09/29	0	0.00	10	36.03	36.35	-10	4,616	-0.22%
2020/09/25	10	35.10	10	35.55	35.30	0	4,643	0.00%
2020/09/24	11	36.24	0	0.00	36.25	11	4,616	0.24%
2020/09/23	0	0.00	1	37.00	37.05	-1	4,580	-0.02%
2020/09/22	0	0.00	1.2	36.73	36.55	-1.2	4,576	-0.03%
2020/09/21	0	0.00	1.2	37.42	37.40	-1.2	4,539	-0.03%
2020/09/18	0	0.00	3	38.25	38.45	-3	4,530	-0.07%
2020/09/17	0.4	39.00	3	38.65	38.90	-2.6	4,528	-0.06%
2020/09/15	0	0.00	1	37.70	38.20	-1	4,456	-0.02%
2020/09/14	1	37.80	1	37.05	37.90	0	4,497	0.00%
2020/09/10	2	37.05	0	0.00	36.70	2	4,469	0.04%
2020/09/09	2	36.90	38	36.85	36.90	-36	4,396	-0.82%
2020/09/08	37	37.18	10	37.10	37.45	27	4,383	0.62%
2020/09/07	2	37.25	3	37.55	37.00	-1	4,348	-0.02%
2020/09/04	10	37.89	13	38.32	38.40	-3	4,253	-0.07%
2020/09/03	0	0.00	4	37.35	37.35	-4	4,080	-0.10%
2020/09/02	2.1	36.77	1	35.95	36.65	1.1	4,003	0.03%
2020/09/01	4	35.64	0	0.00	35.70	4	3,962	0.10%
2020/08/31	0	0.00	2	35.40	34.55	-2	3,947	-0.05%
2020/08/26	1	35.90	0	0.00	35.50	1	3,936	0.03%
2020/08/24	1	35.20	0	0.00	35.30	1	3,968	0.03%
2020/08/21	157	35.42	160	35.44	35.20	-3	3,952	-0.08%	大買/大賣/
2020/08/20	2	34.65	119	34.39	34.45	-117	3,878	-3.02%	大賣/鉅額交易
2020/08/19	1	36.85	2	38.25	36.90	-1	3,757	-0.03%
2020/08/18	8	38.31	2	39.10	38.00	6	3,648	0.16%
2020/08/17	0	0.00	10	37.68	38.80	-10	3,391	-0.29%
2020/08/13	1	34.00	3	34.55	34.55	-2	3,183	-0.06%
2020/08/12	1	33.20	1	33.25	34.20	0	3,157	0.00%
2020/08/11	1	34.40	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	1	34.30	34.40	-1	3,160	-0.03%
2020/08/06	5	33.85	1	33.90	33.95	4	3,154	0.13%
2020/08/05	4	34.28	6	34.15	34.15	-2	3,154	-0.06%
2020/08/04	4	33.85	1	34.35	33.85	3	3,126	0.10%
2020/08/03	1	36.30	1	35.65	35.65	0	3,092	0.00%
2020/07/31	1	36.00	5	35.98	36.30	-4	3,028	-0.13%
2020/07/30	2	34.70	15	34.73	34.75	-13	2,899	-0.45%
2020/07/29	3	33.93	19	33.96	34.00	-16	2,865	-0.56%
2020/07/28	113	33.72	9	34.36	33.60	104	2,934	3.54%	大買/鉅額交易
2020/07/27	3	33.27	8	33.87	33.00	-5	2,852	-0.18%
2020/07/24	1	33.50	1	32.75	32.70	0	2,834	0.00%
2020/07/17	4	32.54	0	0.00	32.45	4	3,018	0.13%
2020/07/16	2	33.23	1	34.30	33.15	1	3,020	0.03%
2020/07/15	5	34.09	7	34.13	33.80	-2	3,032	-0.07%
2020/07/14	9	33.93	1	34.40	33.70	8	3,001	0.27%
2020/07/13	3	33.45	9	33.67	34.50	-6	2,945	-0.20%
2020/07/10	2	32.93	3	33.45	33.60	-1	2,825	-0.04%
2020/06/29	1	30.65	1	31.00	31.00	0	2,853	0.00%
2020/06/24	4	31.46	3	31.20	31.20	1	2,850	0.04%
2020/06/19	1	32.15	3	32.10	32.00	-2	2,894	-0.07%
2020/06/10	2	33.50	0	0.00	33.30	2	2,990	0.07%
2020/06/08	3	33.27	4	33.05	33.20	-1	3,061	-0.03%
2020/06/05	0	0.00	3	32.90	33.10	-3	3,056	-0.10%
2020/06/04	5	32.80	0	0.00	32.80	5	3,058	0.16%
2020/06/01	0	0.00	6	32.18	32.10	-6	3,077	-0.19%
2020/05/29	27	31.65	11	31.18	31.00	16	3,110	0.51%
2020/05/19	0	0.00	1	31.95	31.70	-1	3,138	-0.03%
2020/05/15	1	32.40	5	32.90	32.10	-4	3,148	-0.13%
2020/05/14	3	32.65	2	33.78	32.65	1	3,127	0.03%
2020/05/12	1	34.60	6	34.25	34.30	-5	3,143	-0.16%
2020/05/08	0	0.00	1	34.20	34.10	-1	3,157	-0.03%
2020/05/07	1	33.50	21	33.74	34.35	-20	3,192	-0.63%
2020/05/06	0	0.00	41	33.10	33.10	-41	3,244	-1.26%
2020/05/05	5	33.58	0	0.00	33.50	5	3,243	0.15%
2020/05/04	5	33.20	11	33.09	33.95	-6	3,264	-0.18%
2020/04/29	0	0.00	5	32.35	32.40	-5	3,221	-0.16%
2020/04/28	2	32.70	7	32.40	32.30	-5	3,223	-0.16%
2020/04/27	10	32.51	9	32.41	32.35	1	3,271	0.03%
2020/04/24	11	30.51	11	30.60	30.60	0	3,171	0.00%
2020/04/23	5	30.60	8	29.96	30.00	-3	3,185	-0.09%
2020/04/22	19	29.56	19	29.70	30.05	0	3,239	0.00%
2020/04/20	29	29.48	27	29.69	29.70	2	3,404	0.06%
2020/04/16	1	28.70	0	0.00	28.90	1	3,396	0.03%
2020/04/09	2	27.58	3	27.45	27.30	-1	3,387	-0.03%
2020/04/08	18	28.00	7	27.57	27.30	11	3,374	0.33%
2020/04/07	0	0.00	4	26.05	26.70	-4	3,323	-0.12%
2020/03/31	8	24.66	8	24.83	24.90	0	3,314	0.00%
2020/03/30	4	23.63	4	23.95	24.55	0	3,293	0.00%
2020/03/27	19	25.02	3	24.20	24.20	16	3,302	0.48%
2020/03/26	9	24.03	9	24.23	24.60	0	3,254	0.00%
2020/03/25	16	24.41	1	24.40	24.20	15	3,244	0.46%
2020/03/23	5	21.50	3	21.90	20.70	2	3,232	0.06%
2020/03/20	2	22.90	0	0.00	22.90	2	3,237	0.06%
2020/03/19	35	21.15	0	0.00	21.15	35	3,217	1.09%
2020/03/17	0	0.00	6	24.90	24.70	-6	3,150	-0.19%
2020/03/16	0	0.00	1	27.00	25.85	-1	3,130	-0.03%
2020/03/13	0	0.00	1	26.25	26.90	-1	3,125	-0.03%
2020/03/09	12	31.55	10	31.70	30.85	2	3,122	0.06%
2020/03/06	1	33.00	0	0.00	33.00	1	3,168	0.03%
2020/03/05	5	33.20	4	33.08	32.85	1	3,184	0.03%
2020/03/04	7	32.35	6	32.09	32.35	1	3,171	0.03%
2020/03/03	7	32.91	5	32.87	33.20	2	3,124	0.06%
2020/02/27	1	31.80	0	0.00	31.60	1	3,154	0.03%
2020/02/20	4	34.73	10	34.85	34.80	-6	3,477	-0.17%
2020/02/18	1	35.20	0	0.00	35.05	1	3,665	0.03%
2020/02/14	0	0.00	5	35.80	35.95	-5	4,081	-0.12%
2020/02/13	0	0.00	5	35.10	35.40	-5	4,359	-0.11%
2020/02/12	3	36.07	0	0.00	36.10	3	4,336	0.07%
2020/02/11	13	35.25	1	35.40	35.75	12	4,316	0.28%
2020/02/10	8	34.16	6	34.42	34.15	2	4,283	0.05%
2020/02/07	7	36.01	2	35.85	35.00	5	4,237	0.12%
2020/02/06	10	37.73	0	0.00	37.90	10	4,138	0.24%
2020/02/05	1	38.85	1	38.15	38.05	0	4,120	0.00%
2020/02/04	15	38.00	0	0.00	37.85	15	4,018	0.37%
2020/01/31	16	37.65	0	0.00	37.80	16	3,945	0.41%
2020/01/30	0	0.00	12	37.60	36.95	-12	3,919	-0.31%
2020/01/20	12	38.37	3	38.73	38.70	9	3,834	0.23%
2020/01/17	5	38.66	0	0.00	38.85	5	3,831	0.13%
2020/01/16	1	38.35	33	38.90	39.50	-32	3,820	-0.84%
2020/01/15	4	38.66	1	38.80	38.30	3	3,794	0.08%
2020/01/14	0	0.00	11	36.50	37.00	-11	3,614	-0.30%
2020/01/13	1	36.00	4	35.81	36.10	-3	3,556	-0.08%
2020/01/10	19	34.46	10	35.01	35.05	9	3,562	0.25%
2020/01/09	0	0.00	8	35.20	35.35	-8	3,533	-0.23%
2020/01/03	8	34.90	0	0.00	35.20	8	3,476	0.23%
2019/12/31	0	0.00	15	34.73	34.75	-15	3,433	-0.44%
2019/12/30	0	0.00	1	34.15	34.65	-1	3,425	-0.03%
2019/12/27	15	34.42	0	0.00	34.40	15	3,416	0.44%
2019/12/26	7	35.48	97	34.92	34.85	-90	3,412	-2.64%
2019/12/25	0	0.00	3	34.20	34.20	-3	3,368	-0.09%
2019/12/24	23	34.43	1	34.50	33.85	22	3,363	0.65%
2019/12/20	1	34.80	5	34.60	35.25	-4	3,317	-0.12%
2019/12/19	26	34.94	0	0.00	34.80	26	3,292	0.79%
2019/12/18	20	35.00	20	35.40	35.30	0	3,265	0.00%
2019/12/17	0	0.00	5	34.90	35.60	-5	3,230	-0.15%
2019/12/16	0	0.00	20	34.50	34.70	-20	3,152	-0.63%
2019/12/13	5	34.50	0	0.00	34.25	5	3,132	0.16%
2019/12/12	0	0.00	2	34.50	34.70	-2	3,091	-0.06%
2019/12/11	1	34.45	13	34.56	34.70	-12	3,072	-0.39%
2019/12/09	5	34.15	0	0.00	34.20	5	3,038	0.16%
2019/12/06	4	34.33	2	34.53	34.10	2	3,029	0.07%
2019/12/05	7	34.25	7	34.10	34.10	0	3,019	0.00%
2019/12/04	31	34.16	0	0.00	34.10	31	3,004	1.03%
2019/12/03	0	0.00	16	34.19	34.85	-16	2,933	-0.55%
2019/12/02	0	0.00	11	33.75	33.80	-11	2,839	-0.39%
2019/11/29	10	33.30	10	33.50	33.30	0	2,796	0.00%
2019/11/28	10	33.40	15	33.72	33.80	-5	2,771	-0.18%
2019/11/27	21	33.80	76	33.71	33.80	-55	2,758	-1.99%
2019/11/26	75	33.54	0	0.00	33.10	75	2,710	2.77%
2019/11/25	0	0.00	1	34.00	34.00	-1	2,617	-0.04%
2019/11/22	16	33.17	18	33.40	33.50	-2	2,547	-0.08%
2019/11/21	38	32.49	42	32.95	33.00	-4	2,439	-0.16%
2019/11/20	87	32.32	95	32.68	32.90	-8	2,362	-0.34%
2019/11/19	33	32.32	23	32.55	32.50	10	2,265	0.44%
2019/11/18	36	32.02	22	32.20	32.20	14	2,170	0.64%
2019/11/15	11	31.05	12	31.43	31.75	-1	2,042	-0.05%
2019/11/14	86	30.94	102	31.09	31.50	-16	1,920	-0.83%	大賣/
2019/11/13	11	29.58	20	29.58	29.75	-9	1,557	-0.58%
2019/11/12	55	29.63	5	29.81	29.95	50	1,466	3.41%
2019/11/11	0	0.00	1	28.05	28.15	-1	1,158	-0.09%
2019/11/05	0	0.00	2	28.50	28.50	-2	1,084	-0.18%
2019/10/31	4	27.95	0	0.00	27.95	4	1,071	0.37%
2019/10/30	2	28.48	0	0.00	28.30	2	1,082	0.18%
2019/10/25	5	28.20	0	0.00	28.10	5	1,154	0.43%
2019/10/23	5	27.49	7	27.64	27.70	-2	1,083	-0.18%
2019/10/21	2	27.10	0	0.00	27.10	2	1,021	0.20%
2019/10/18	2	26.80	2	27.05	27.05	0	1,024	0.00%
2019/10/17	0	0.00	2	27.00	27.15	-2	963	-0.21%
2019/10/16	7	26.85	0	0.00	26.80	7	952	0.74%
2019/10/15	2	26.75	1	26.75	26.70	1	940	0.11%
2019/10/14	2	26.65	0	0.00	26.65	2	936	0.21%
2019/10/09	2	26.88	0	0.00	26.85	2	916	0.22%
2019/09/26	0	0.00	0	27.95	28.00	0	846	0.00%
2019/09/10	0	0.00	1	28.85	28.90	-1	827	-0.12%
2019/08/30	0.1	27.50	0	0.00	27.50	0.1	716	0.01%
2019/08/19	2	27.55	0	0.00	27.55	2	682	0.29%
2019/08/15	0	0.00	10	26.70	26.65	-10	681	-1.47%
2019/08/14	0	0.00	1	27.15	27.00	-1	685	-0.15%
2019/08/13	1	26.80	0	0.00	26.85	1	693	0.14%
2019/08/08	5	27.40	0	0.00	27.40	5	697	0.72%
2019/08/05	1	27.40	0	0.00	27.20	1	713	0.14%
2019/08/01	6	28.80	5	28.94	28.75	1	711	0.14%
2019/07/31	6	30.17	1	30.55	30.05	5	703	0.71%
2019/07/30	1	30.70	6	30.90	30.55	-5	674	-0.74%
2019/07/29	0	0.00	2	29.60	29.90	-2	615	-0.32%
2019/07/04	0	0.00	8	29.40	29.40	-8	1,009	-0.79%
2019/05/23	0	0.00	2	27.90	28.15	-2	1,170	-0.17%
2019/05/17	0	0.00	2	27.90	27.65	-2	1,259	-0.16%
2019/05/16	1	27.85	0	0.00	27.85	1	1,256	0.08%
2019/05/15	1	28.40	0	0.00	28.20	1	1,263	0.08%
2019/05/14	2	27.35	0	0.00	28.20	2	1,267	0.16%
2019/05/13	2	28.10	0	0.00	28.00	2	1,257	0.16%
2019/05/09	6	28.98	11	29.05	28.70	-5	1,252	-0.40%
2019/05/08	9	29.47	0	0.00	29.40	9	1,239	0.73%
2019/05/06	0	0.00	5	29.89	29.95	-5	1,217	-0.41%
2019/05/03	3	30.65	2	30.70	30.60	1	1,195	0.08%
2019/05/02	1	30.80	1	30.80	30.70	0	1,188	0.00%
2019/04/29	0	0.00	2	30.40	30.25	-2	1,182	-0.17%
2019/04/26	0	0.00	3	30.77	30.70	-3	1,167	-0.26%
2019/04/25	1	30.65	6	30.70	31.00	-5	1,178	-0.42%
2019/04/24	2	30.78	0	0.00	30.80	2	1,173	0.17%
2019/04/23	2	30.80	0	0.00	31.00	2	1,158	0.17%
2019/04/22	4	31.56	9	31.45	31.35	-5	1,142	-0.44%
2019/04/19	11	31.55	1	31.75	31.50	10	1,111	0.90%
2019/04/18	1	31.05	0	0.00	30.65	1	1,035	0.10%
2019/04/17	6	30.30	1	30.25	30.90	5	1,002	0.50%
2019/04/16	6	29.70	1	29.85	29.80	5	954	0.52%
2019/04/15	8	29.58	0	0.00	29.60	8	876	0.91%
2019/04/10	1	31.40	0	0.00	31.05	1	786	0.13%
2019/04/08	0	0.00	1	31.90	31.60	-1	766	-0.13%
2019/04/02	1	31.20	0	0.00	31.35	1	741	0.13%
2019/04/01	0	0.00	1	31.10	31.05	-1	739	-0.14%
2019/03/29	2	31.40	0	0.00	31.25	2	729	0.27%
2019/03/14	1	32.70	3	32.05	32.10	-2	701	-0.29%
2019/03/07	1	32.40	1	31.70	31.95	0	737	0.00%
2019/02/19	0	0.00	2	32.00	32.20	-2	683	-0.29%
2019/02/12	0	0.00	2	30.28	30.05	-2	634	-0.32%
2019/02/11	2	30.03	1	30.50	30.00	1	635	0.16%
2019/01/30	0	0.00	3	30.50	30.55	-3	627	-0.48%
2019/01/29	3	30.12	3	29.95	30.20	0	629	0.00%
2019/01/28	2	30.23	0	0.00	30.35	2	651	0.31%
2019/01/25	2	30.55	1	30.45	30.55	1	655	0.15%
2019/01/22	0	0.00	1	31.05	31.20	-1	677	-0.15%
2019/01/21	2	31.25	0	0.00	31.10	2	691	0.29%
2019/01/15	5	29.77	0	0.00	30.00	5	711	0.70%
2019/01/11	2	29.70	0	0.00	29.65	2	744	0.27%
2018/12/27	1	30.15	0	0.00	29.95	1	911	0.11%
2018/12/05	0	0.00	7	30.46	30.40	-7	1,032	-0.68%
2018/12/04	0	0.00	1	31.10	30.95	-1	1,045	-0.10%
2018/11/28	0	0.00	2	30.25	30.80	-2	1,019	-0.20%
2018/11/15	1	27.95	0	0.00	28.30	1	1,468	0.07%
2018/11/13	4	27.30	4	27.95	28.00	0	1,467	0.00%
2018/11/12	0	0.00	4	27.75	27.80	-4	1,467	-0.27%
2018/11/05	15	27.90	0	0.00	27.05	15	1,469	1.02%
2018/11/02	5	27.80	0	0.00	27.65	5	1,439	0.35%
2018/10/31	8	26.50	0	0.00	26.60	8	1,424	0.56%
2018/10/26	2	27.65	30	26.92	26.90	-28	1,414	-1.98%
2018/10/25	3	27.72	3	27.75	27.75	0	1,434	0.00%
2018/10/15	0	0.00	5	28.10	28.25	-5	1,491	-0.34%
2018/10/12	6	28.49	0	0.00	28.35	6	1,487	0.40%
2018/10/09	6	30.61	0	0.00	30.25	6	1,438	0.42%
2018/10/08	3	30.78	3	31.05	31.05	0	1,434	0.00%
2018/10/03	2	31.80	0	0.00	31.75	2	1,436	0.14%
2018/10/02	1	32.05	5	31.60	31.55	-4	1,426	-0.28%
2018/10/01	5	31.50	0	0.00	31.95	5	1,416	0.35%
2018/09/26	1	31.30	0	0.00	31.15	1	1,416	0.07%
2018/09/25	1	31.20	0	0.00	31.20	1	1,437	0.07%
2018/09/20	2	30.25	0	0.00	30.25	2	1,482	0.13%
2018/09/14	1	30.40	0	0.00	30.40	1	1,597	0.06%
2018/09/11	0	0.00	10	30.50	30.90	-10	1,642	-0.61%
2018/09/03	1	31.60	0	0.00	31.50	1	1,602	0.06%
2018/08/31	10.1	31.65	0	0.00	31.80	10.1	1,590	0.64%
2018/08/30	0	0.00	1	31.80	31.80	-1	1,574	-0.06%
2018/08/29	0	0.00	6	30.95	31.00	-6	1,548	-0.39%
2018/08/28	1	30.90	0	0.00	31.10	1	1,543	0.06%
2018/08/27	0	0.00	1	30.20	31.20	-1	1,500	-0.07%
2018/08/24	17	32.60	17	33.33	31.50	0	1,371	0.00%
2018/08/23	0	0.00	2	34.30	35.00	-2	1,245	-0.16%
2018/08/01	3	37.50	0	0.00	37.50	3	1,276	0.23%
2018/07/27	0	0.00	14	39.67	39.80	-14	1,186	-1.18%
2018/07/17	1	38.45	0	0.00	38.55	1	1,173	0.09%
2018/07/13	1	38.30	1	38.75	38.75	0	1,170	0.00%
2018/07/10	1	37.50	0	0.00	37.35	1	1,170	0.09%
2018/07/06	1	36.85	0	0.00	37.00	1	1,185	0.08%
2018/07/04	5	37.71	5	37.85	37.85	0	1,180	0.00%
2018/07/03	6	37.99	6	38.02	37.90	0	1,179	0.00%
2018/07/02	0	0.00	1	38.90	38.90	-1	1,160	-0.09%
2018/06/29	17	39.37	1	38.85	38.40	16	1,148	1.39%
2018/06/28	4	39.73	0	0.00	39.45	4	1,089	0.37%
2018/06/27	1	40.75	0	0.00	40.75	1	1,041	0.10%
2018/06/22	3	41.97	12	42.02	40.50	-9	967	-0.93%
2018/06/07	3	41.55	0	0.00	41.45	3	936	0.32%
2018/06/06	0	0.00	1	41.55	41.65	-1	933	-0.11%
2018/06/04	2	41.05	0	0.00	41.10	2	921	0.22%
2018/05/21	1	39.20	0	0.00	39.55	1	1,139	0.09%
2018/05/18	6	39.47	0	0.00	39.15	6	1,146	0.52%
2018/05/15	1	40.20	0	0.00	39.80	1	1,159	0.09%
2018/05/11	1	40.70	0	0.00	40.55	1	1,223	0.08%
2018/05/08	0	0.00	1	41.05	41.10	-1	1,320	-0.08%
2018/05/07	1	40.40	1	40.00	40.20	0	1,323	0.00%
2018/05/02	1	41.60	0	0.00	41.75	1	1,289	0.08%
2018/04/27	1	41.70	0	0.00	41.70	1	1,313	0.08%
2018/04/26	0	0.00	1	42.00	41.70	-1	1,312	-0.08%
2018/04/25	4	42.11	0	0.00	42.30	4	1,306	0.31%
2018/04/24	0	0.00	1	42.80	42.75	-1	1,323	-0.08%
2018/04/13	1	44.15	0	0.00	44.20	1	1,330	0.08%
2018/04/10	1	44.30	0	0.00	44.30	1	1,350	0.07%
2018/04/03	4	44.59	0	0.00	44.60	4	1,358	0.29%
2018/03/31	3	45.00	0	0.00	45.00	3	1,370	0.22%
2018/03/27	3	45.22	0	0.00	45.25	3	1,392	0.22%
2018/03/22	4	44.90	0	0.00	44.80	4	1,382	0.29%
2018/03/09	1	45.85	0	0.00	45.85	1	1,520	0.07%
2018/03/06	0	0.00	1	46.30	46.20	-1	1,572	-0.06%
2018/03/01	0	0.00	2	47.55	47.50	-2	1,521	-0.13%
2018/02/22	0	0.00	3	46.10	46.10	-3	1,568	-0.19%
2018/02/09	3	43.55	1	43.55	43.80	2	1,633	0.12%
2018/02/08	0	0.00	8	44.98	44.70	-8	1,652	-0.48%
2018/02/07	3	45.10	0	0.00	45.05	3	1,675	0.18%
2018/02/02	0	0.00	3	46.20	46.00	-3	1,776	-0.17%
2018/01/24	0	0.00	10	44.95	45.15	-10	2,482	-0.40%
2018/01/15	2	45.05	1	45.10	45.20	1	2,555	0.04%
2018/01/10	2	44.75	0	0.00	44.60	2	2,540	0.08%
2018/01/05	0	0.00	1	45.35	45.25	-1	2,543	-0.04%