億光 (2393)-大昌券商分點個股進出

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
62.5
漲跌
▲1.3
漲幅
+2.12%
成交量
4,603張
產業
上市光電類股
635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

億光 (2393)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	63.70	23	62.57	62.50	-22	2,460	-0.89%
2024/04/26	1	61.80	3	61.40	61.20	-2	2,404	-0.08%
2024/04/25	0.5	61.30	1	61.90	61.10	-0.5	2,378	-0.02%
2024/04/24	2	61.80	36	61.86	61.70	-34	2,344	-1.45%
2024/04/22	1	58.00	0	0.00	57.90	1	2,261	0.04%
2024/04/19	3	60.73	5	60.80	59.90	-2	2,188	-0.09%
2024/04/18	4	61.85	10	62.04	62.40	-6	2,125	-0.28%
2024/04/17	0	0.00	10	60.40	60.80	-10	2,068	-0.48%
2024/04/16	5	59.70	15	59.81	59.80	-10	2,027	-0.49%
2024/04/15	1	60.80	16	60.66	60.90	-15	1,976	-0.76%
2024/04/12	3	61.43	0.2	60.90	60.70	2.8	1,949	0.14%
2024/04/11	2	61.90	13	61.55	60.80	-11	1,952	-0.56%
2024/04/10	6	60.22	5.1	60.94	61.50	0.9	1,893	0.05%
2024/04/09	3.5	58.47	3	58.40	58.10	0.5	1,769	0.03%
2024/04/08	8	57.54	10	56.10	57.50	-2	1,718	-0.12%
2024/04/03	1	54.80	0	0.00	55.00	1	1,702	0.06%
2024/04/01	0	0.00	2	54.20	54.10	-2	1,666	-0.12%
2024/03/28	0	0.00	1	53.90	53.50	-1	1,673	-0.06%
2024/03/27	0	0.00	1	54.00	54.00	-1	1,677	-0.06%
2024/03/26	1	53.50	4	53.80	53.70	-3	1,660	-0.18%
2024/03/25	0	0.00	2	54.30	54.00	-2	1,644	-0.12%
2024/03/22	1	53.80	2	54.20	54.10	-1	1,631	-0.06%
2024/03/21	1	53.30	0	0.00	53.50	1	1,577	0.06%
2024/03/20	0	53.50	1.3	53.68	53.40	-1.2	1,561	-0.08%
2024/03/19	0	53.50	0	0.00	53.40	0	1,533	0.00%
2024/03/18	1	53.50	1	53.40	53.40	0	1,522	0.00%
2024/03/15	15	53.47	0.5	54.00	53.10	14.5	1,503	0.96%
2024/03/14	1	53.10	0	53.40	53.30	1	1,465	0.07%
2024/03/13	0	52.60	0	52.40	52.50	0	1,403	0.00%
2024/03/12	0.8	52.17	2	52.20	52.10	-1.3	1,376	-0.09%
2024/03/08	0	51.50	0	0.00	50.80	0	1,378	0.00%
2024/03/06	0	0.00	1	51.50	51.50	-1	1,353	-0.07%
2024/03/05	0	51.70	2.1	51.93	51.30	-2.1	1,356	-0.15%
2024/03/04	6	51.45	2	51.65	51.40	4	1,350	0.30%
2024/03/01	1	51.20	28.1	51.16	51.70	-27.1	1,331	-2.03%
2024/02/29	0	0.00	8	50.01	50.00	-8	1,287	-0.62%
2024/02/27	2	50.70	1	50.70	50.30	1	1,275	0.08%
2024/02/26	0	0.00	1	50.40	50.40	-1	1,271	-0.08%
2024/02/23	7	50.33	2	50.30	50.10	5	1,274	0.39%
2024/02/22	8	50.24	3	50.13	50.10	5	1,274	0.39%
2024/02/21	0	49.95	1	49.95	49.95	-1	1,277	-0.08%
2024/02/20	0	49.95	0	0.00	49.75	0	1,274	0.00%
2024/02/19	9	50.05	3	49.92	49.95	6	1,266	0.48%
2024/02/16	16	49.33	0	0.00	49.30	16	1,253	1.28%
2024/02/15	10	48.89	0	0.00	49.05	10	1,244	0.81%
2024/02/05	2	47.75	0	0.00	47.95	2	1,233	0.16%
2024/02/02	1	48.25	0	0.00	48.20	1	1,226	0.08%
2024/02/01	2	48.45	0	0.00	48.70	2	1,211	0.17%
2024/01/31	1	48.50	0	0.00	48.50	1	1,211	0.08%
2024/01/30	5	48.65	0	0.00	48.50	5	1,213	0.41%
2024/01/26	0	0.00	10	49.15	49.20	-10	1,190	-0.84%
2024/01/25	2	48.95	1	49.05	48.90	1	1,188	0.08%
2024/01/24	1	49.50	0	0.00	49.05	1	1,185	0.08%
2024/01/23	1	49.05	1	49.55	49.05	0	1,177	0.00%
2024/01/22	1	48.05	1	48.40	48.60	0	1,157	0.00%
2024/01/18	0	47.60	0	0.00	47.75	0	1,148	0.00%
2024/01/17	1	47.45	0	0.00	47.55	1	1,146	0.09%
2024/01/16	0	0.00	8	47.95	48.10	-8	1,137	-0.70%
2024/01/15	0	0.00	8	48.85	48.75	-8	1,125	-0.71%
2024/01/12	7	48.93	0	0.00	48.75	7	1,137	0.62%
2024/01/10	2	48.50	0	0.00	48.50	2	1,168	0.17%
2024/01/09	0	0.00	5	48.60	48.70	-5	1,189	-0.42%
2024/01/08	6	48.33	1	48.90	48.50	5	1,185	0.42%
2024/01/05	8	49.13	0	0.00	48.80	8	1,173	0.68%
2023/12/29	1.1	49.98	7	49.74	50.00	-5.9	1,095	-0.54%
2023/12/28	0	0.00	0	48.25	48.20	0	1,021	0.00%
2023/12/27	1.1	48.14	0	0.00	48.25	1.1	1,019	0.11%
2023/12/26	0	0.00	1	48.40	48.50	-1	1,008	-0.10%
2023/12/25	4	48.58	3	48.28	48.40	1	1,003	0.10%
2023/12/22	5	48.12	0	0.00	47.60	5	979	0.51%
2023/12/21	1	47.00	0	0.00	46.90	1	964	0.10%
2023/12/15	2	47.05	3	47.28	47.10	-1	952	-0.10%
2023/12/07	0	0.00	2	46.70	46.45	-2	909	-0.22%
2023/12/06	3	46.47	1	46.35	46.35	2	907	0.22%
2023/11/30	0	46.99	0	0.00	46.70	0	877	0.00%
2023/11/28	0	0.00	0	46.80	46.75	0	855	0.00%
2023/11/24	2	47.20	0	0.00	46.60	2	860	0.23%
2023/11/23	0	0.00	2	46.68	46.95	-2	850	-0.24%
2023/11/22	4	46.21	10	46.56	46.50	-6	849	-0.71%
2023/11/21	13.3	46.09	0	0.00	46.05	13.3	848	1.56%
2023/11/17	2	45.43	0	0.00	45.60	2	844	0.24%
2023/11/10	1	45.15	0	0.00	45.15	1	942	0.11%
2023/11/07	3	45.00	5	45.19	45.05	-2	978	-0.20%
2023/11/06	2	45.48	0	0.00	45.55	2	985	0.20%
2023/11/02	5	44.95	0	0.00	45.05	5	997	0.50%
2023/10/18	1	43.10	0	0.00	43.50	1	1,291	0.08%
2023/10/02	0	0.00	2	46.75	46.90	-2	1,392	-0.14%
2023/09/28	0	46.50	0	0.00	46.90	0	1,495	0.00%
2023/09/26	0	47.10	0	0.00	46.80	0	1,584	0.00%
2023/09/20	1	47.15	0	0.00	47.15	1	1,670	0.06%
2023/09/19	2	47.73	0	0.00	47.60	2	1,692	0.12%
2023/09/18	8	48.06	0	0.00	48.10	8	1,743	0.46%
2023/09/04	1	46.70	1	46.70	46.80	0	1,942	0.00%
2023/08/21	2	45.50	0	0.00	45.20	2	2,227	0.09%
2023/08/17	0	0.00	0.1	48.15	48.15	-0.1	2,231	0.00%
2023/08/16	0	0.00	3	47.30	47.10	-3	2,246	-0.13%
2023/08/15	15	48.27	0	0.00	48.35	15	2,311	0.65%
2023/08/02	0	0.00	1	48.70	48.60	-1	2,674	-0.04%
2023/08/01	2	51.65	0	0.00	51.20	2	2,623	0.08%
2023/07/28	0	0.00	0.1	52.20	52.10	-0.1	2,505	0.00%
2023/07/26	0	0.00	1	52.80	51.90	-1	2,461	-0.04%
2023/07/24	0	0.00	1	52.30	52.10	-1	2,422	-0.04%
2023/07/19	0	0.00	9	53.51	53.30	-9	2,367	-0.38%
2023/07/17	2	54.40	0	0.00	54.20	2	2,317	0.09%
2023/07/14	2	54.00	4	53.80	53.80	-2	2,308	-0.09%
2023/07/13	1	53.50	3	53.77	53.50	-2	2,292	-0.09%
2023/07/12	2	54.70	2	54.40	54.20	0	2,270	0.00%
2023/07/11	2	54.30	0	0.00	54.30	2	2,242	0.09%
2023/07/07	1	53.60	0	0.00	53.20	1	2,190	0.05%
2023/07/06	1	54.30	1.1	55.02	54.40	-0.1	2,152	0.00%
2023/07/05	2	53.75	10	53.11	53.50	-8	2,047	-0.39%
2023/07/04	1	52.20	11	51.75	52.00	-10	1,962	-0.51%
2023/07/03	10	52.29	0	0.00	52.20	10	1,953	0.51%
2023/06/29	0	0.00	5	51.00	51.20	-5	1,982	-0.25%
2023/06/28	0	0.00	8	51.14	51.10	-8	1,975	-0.41%
2023/06/27	2	51.10	5	51.00	49.90	-3	1,943	-0.15%
2023/06/26	5	49.65	5	50.70	51.20	0	1,939	0.00%
2023/06/21	4	49.10	8	49.75	50.10	-4	1,929	-0.21%
2023/06/20	4	49.10	6	48.71	48.80	-2	1,898	-0.11%
2023/06/19	21	49.32	1	48.95	48.95	20	1,892	1.06%
2023/06/16	2	49.05	5	49.20	48.95	-3	1,887	-0.16%
2023/06/15	2	49.93	0	0.00	49.85	2	1,858	0.11%
2023/06/12	1	48.60	0	0.00	48.55	1	1,793	0.06%
2023/06/09	1	49.70	1	48.95	49.70	0	1,772	0.00%
2023/06/08	1	49.60	3	49.73	49.55	-2	1,748	-0.11%
2023/06/07	3	50.40	0	0.00	50.30	3	1,725	0.17%
2023/06/06	0	0.00	1	49.40	49.50	-1	1,665	-0.06%
2023/06/05	0	0.00	2	49.13	48.70	-2	1,633	-0.12%
2023/06/02	0	0.00	2	48.40	48.80	-2	1,603	-0.12%
2023/06/01	2	48.33	3	47.93	48.40	-1	1,590	-0.06%
2023/05/31	0	0.00	11	47.16	47.25	-11	1,537	-0.72%
2023/05/30	0	0.00	30	47.08	47.00	-30	1,520	-1.97%
2023/05/29	0	0.00	52	47.17	47.30	-52	1,505	-3.45%
2023/05/26	0	0.00	2	46.68	46.70	-2	1,482	-0.13%
2023/05/24	2	46.80	11	46.78	46.95	-9	1,461	-0.62%
2023/05/23	0	0.00	30.4	46.02	45.90	-30.4	1,446	-2.10%
2023/05/22	0.4	45.70	0	0.00	45.50	0.4	1,437	0.03%
2023/05/19	1	46.45	10	46.55	46.45	-9	1,406	-0.64%
2023/05/18	6	45.73	8	46.34	46.15	-2	1,324	-0.15%
2023/05/17	2	43.40	6	43.35	43.45	-4	1,100	-0.36%
2023/05/15	3	42.60	0	0.00	41.90	3	995	0.30%
2023/05/11	5	41.55	5	41.05	41.00	0	953	0.00%
2023/05/08	0	0.00	1	40.45	40.50	-1	926	-0.11%
2023/04/21	0.1	39.55	0	39.95	39.40	0	958	0.01%
2023/04/11	0	0.00	1	41.00	40.95	-1	918	-0.11%
2023/04/10	2	40.40	0	0.00	40.35	2	913	0.22%
2023/03/27	2	40.53	0	0.00	40.20	2	812	0.25%
2023/03/24	1	40.55	0	0.00	40.55	1	791	0.13%
2023/03/22	0	0.00	1	39.50	39.40	-1	751	-0.13%
2023/03/17	1	38.80	0	0.00	39.05	1	737	0.14%
2023/03/16	0	0.00	13	39.00	38.80	-13	731	-1.78%
2023/03/13	8	38.49	0	0.00	38.65	8	715	1.12%
2023/03/03	0	0.00	1	39.20	39.10	-1	660	-0.15%
2023/03/01	0	0.00	3	38.55	38.65	-3	641	-0.47%
2023/02/24	1	38.60	0	0.00	38.50	1	635	0.16%
2023/02/23	3	38.85	0	0.00	38.85	3	622	0.48%
2023/02/21	0	0.00	3	38.90	39.20	-3	601	-0.50%
2023/02/20	3	37.70	1	37.90	38.05	2	566	0.35%
2023/02/15	1	37.05	0	0.00	37.10	1	570	0.18%
2023/02/14	5	37.06	0	0.00	37.00	5	570	0.88%
2023/02/10	1.5	37.33	0	0.00	37.15	1.5	566	0.26%
2023/02/09	1.5	37.52	0	0.00	37.30	1.5	558	0.27%
2023/02/02	0.3	38.08	0	0.00	37.95	0.3	511	0.06%
2023/02/01	0	0.00	1	38.00	37.60	-1	498	-0.20%
2023/01/30	1.2	37.33	1	36.95	37.25	0.2	481	0.04%
2023/01/17	1	36.80	1	37.10	37.00	0	478	0.00%
2023/01/13	0.2	37.10	0	0.00	36.85	0.2	488	0.04%
2023/01/12	1	37.20	0	0.00	37.10	1	506	0.20%
2023/01/06	0.3	37.40	0	0.00	37.20	0.3	517	0.06%
2023/01/05	0	0.00	1	37.25	37.40	-1	525	-0.19%
2023/01/04	1	36.80	1	37.05	36.80	0	532	0.00%
2023/01/03	1	36.70	0	0.00	36.65	1	540	0.19%
2022/12/28	0	0.00	1	37.20	37.20	-1	545	-0.18%
2022/12/27	0	0.00	1	37.80	37.80	-1	545	-0.18%
2022/12/23	0	0.00	1	37.45	37.50	-1	557	-0.18%
2022/12/22	1	37.15	0	0.00	37.15	1	564	0.18%
2022/12/16	0	0.00	1	38.05	38.10	-1	616	-0.16%
2022/12/14	0	0.00	1	38.40	38.50	-1	615	-0.16%
2022/12/07	1	37.70	1	38.00	37.70	0	622	0.00%
2022/12/02	2	38.30	0	0.00	38.30	2	617	0.32%
2022/12/01	1	37.80	1	37.80	37.70	0	618	0.00%
2022/11/30	0	0.00	5	37.75	37.55	-5	616	-0.81%
2022/11/28	1	36.70	0	0.00	36.90	1	610	0.16%
2022/11/25	0.2	37.21	0	0.00	37.05	0.2	613	0.03%
2022/11/24	1	37.05	0	0.00	37.10	1	621	0.16%
2022/11/17	1	37.15	0	0.00	37.30	1	642	0.16%
2022/11/09	0.3	36.45	0	0.00	36.45	0.3	686	0.04%
2022/11/02	0	0.00	1	35.25	35.45	-1	793	-0.13%
2022/11/01	1	34.10	1	34.45	34.65	0	794	0.00%
2022/10/31	2	34.28	1	34.55	34.25	1	796	0.13%
2022/10/25	0	0.00	1	35.05	34.55	-1	967	-0.10%
2022/10/14	0	0.00	2	33.95	34.55	-2	987	-0.20%
2022/10/11	0	0.00	1	34.20	34.10	-1	1,007	-0.10%
2022/10/07	0	0.00	2	35.08	35.10	-2	1,037	-0.19%
2022/09/30	0	0.00	1	34.15	34.85	-1	1,089	-0.09%
2022/09/27	1	35.35	1	35.45	35.45	0	1,090	0.00%
2022/09/26	1	36.05	0	0.00	35.50	1	1,087	0.09%
2022/09/23	1	37.20	0	0.00	37.30	1	1,103	0.09%
2022/09/21	1	38.40	0	0.00	38.05	1	1,125	0.09%
2022/09/20	0	0.00	1	38.70	38.60	-1	1,133	-0.09%
2022/09/19	0	0.00	5	37.60	38.15	-5	1,142	-0.44%
2022/09/13	0.1	38.40	0	0.00	38.15	0.1	1,177	0.01%
2022/09/07	0.1	37.85	0	0.00	37.40	0.1	1,225	0.01%
2022/08/31	2	39.10	1	39.35	39.35	1	1,282	0.08%
2022/08/26	1	39.00	0	0.00	39.00	1	1,284	0.08%
2022/08/24	0	38.65	0	0.00	38.40	0	1,297	0.00%
2022/08/23	3	38.50	0	0.00	38.40	3	1,303	0.23%
2022/08/22	3	39.07	0	0.00	39.05	3	1,299	0.23%
2022/08/15	0	0.00	2	39.15	39.40	-2	1,265	-0.16%
2022/08/12	1	38.90	0	0.00	38.70	1	1,252	0.08%
2022/08/11	2	38.65	0	0.00	39.65	2	1,239	0.16%
2022/08/05	0	0.00	8	36.86	37.00	-8	1,284	-0.62%
2022/08/03	0	36.65	0	0.00	36.55	0	1,297	0.00%
2022/08/01	0	0.00	6	41.50	41.50	-6	1,222	-0.49%
2022/07/25	1	41.80	0	0.00	41.75	1	1,263	0.08%
2022/07/22	1	42.20	0	0.00	42.00	1	1,277	0.08%
2022/07/15	0	0.00	1	41.40	41.25	-1	1,318	-0.08%
2022/06/30	0	0.00	1	41.45	41.25	-1	1,384	-0.07%
2022/06/29	0	0.00	1	42.05	42.25	-1	1,382	-0.07%
2022/06/28	1	42.45	1	42.95	42.65	0	1,389	0.00%
2022/06/27	3	42.55	0	0.00	42.80	3	1,448	0.21%
2022/06/20	1	41.85	0	0.00	41.50	1	1,560	0.06%
2022/06/17	1	42.05	0	0.00	41.85	1	1,557	0.06%
2022/06/14	1	42.30	0	0.00	42.60	1	1,584	0.06%
2022/06/10	1	44.05	1	44.25	44.20	0	1,599	0.00%
2022/06/07	1	44.55	1	44.75	44.95	0	1,608	0.00%
2022/06/01	0	0.00	1	45.50	45.05	-1	1,714	-0.06%
2022/05/31	2	44.88	0	0.00	44.85	2	1,733	0.12%
2022/05/23	1	45.05	1	45.10	45.00	0	1,977	0.00%
2022/05/20	1	45.35	1	45.60	45.55	0	2,061	0.00%
2022/05/19	1	45.50	1	45.35	45.60	0	2,118	0.00%
2022/05/18	5	44.90	0	0.00	45.20	5	2,127	0.24%
2022/05/16	0	0.00	1	43.30	43.80	-1	2,159	-0.05%
2022/05/12	2	41.60	0	0.00	40.90	2	2,271	0.09%
2022/05/11	1	42.20	0	0.00	42.15	1	2,337	0.04%
2022/05/10	0	0.00	1	42.50	43.10	-1	2,500	-0.04%
2022/05/09	1	42.00	0	0.00	41.80	1	2,620	0.04%
2022/05/04	0	0.00	3	43.23	43.25	-3	2,780	-0.11%
2022/05/03	1	42.85	1	43.25	43.50	0	2,861	0.00%
2022/04/29	20	43.40	0	0.00	43.25	20	2,999	0.67%
2022/04/28	2	43.65	0	0.00	43.30	2	3,174	0.06%
2022/04/27	22	43.09	2	43.28	43.05	20	3,817	0.52%
2022/04/25	23	44.17	0	0.00	44.00	23	4,651	0.49%
2022/04/22	41	45.26	0	0.00	45.30	41	4,905	0.84%
2022/04/21	3	45.58	0	0.00	45.50	3	5,049	0.06%
2022/04/20	23	45.31	0	0.00	45.50	23	5,144	0.45%
2022/04/19	7	45.91	0	0.00	45.90	7	5,183	0.14%
2022/04/15	13	45.63	0	0.00	46.05	13	5,231	0.25%
2022/04/13	3	45.90	0	0.00	46.60	3	5,269	0.06%
2022/04/11	1	46.45	0	0.00	46.35	1	5,295	0.02%
2022/04/07	0.1	47.95	1	47.15	47.15	-0.9	5,386	-0.02%
2022/04/01	1	48.35	0	0.00	48.40	1	5,383	0.02%
2022/03/30	0.2	48.85	3	48.80	48.55	-2.8	5,405	-0.05%
2022/03/29	3	49.07	0	0.00	49.00	3	5,372	0.06%
2022/03/28	1	49.60	0	0.00	49.65	1	5,324	0.02%
2022/03/25	4	50.30	1	50.40	50.30	3	5,308	0.06%
2022/03/22	5	50.10	0	0.00	50.10	5	5,296	0.09%
2022/03/21	0	0.00	4	49.50	49.65	-4	5,306	-0.08%
2022/03/18	4	49.50	1	49.50	49.45	3	5,328	0.06%
2022/03/17	1	48.85	1	49.00	49.00	0	5,339	0.00%
2022/03/10	1	48.45	0	0.00	48.35	1	5,428	0.02%
2022/03/08	1	47.80	0	0.00	46.70	1	5,505	0.02%
2022/03/07	1	48.40	0	0.00	48.00	1	5,519	0.02%
2022/03/04	3	49.68	2	50.00	49.50	1	5,546	0.02%
2022/03/03	1	50.40	17	50.22	50.20	-16	5,607	-0.29%
2022/03/02	0	0.00	6	50.02	50.20	-6	5,742	-0.10%
2022/03/01	5	49.75	1	49.65	50.60	4	5,917	0.07%
2022/02/25	1	49.30	1	49.75	49.60	0	6,680	0.00%
2022/02/24	3	50.08	2	50.30	49.60	1	6,893	0.01%
2022/02/23	1	51.20	5	51.10	51.40	-4	6,855	-0.06%
2022/02/22	11	50.96	0	51.00	50.70	11	6,845	0.16%
2022/02/21	5	52.18	9	52.20	52.10	-4	6,781	-0.06%
2022/02/18	1	52.80	0	0.00	53.00	1	6,731	0.01%
2022/02/17	2	52.90	0	0.00	52.90	2	6,720	0.03%
2022/02/16	13	53.59	0	0.00	53.10	13	6,713	0.19%
2022/02/15	6	53.52	7	53.23	53.10	-1	6,681	-0.01%
2022/02/14	6	54.25	0	0.00	54.10	6	6,610	0.09%
2022/02/11	5	56.28	5	56.20	56.20	0	6,546	0.00%
2022/02/10	2	56.70	2	57.15	55.70	0	6,492	0.00%
2022/02/09	6	55.90	3	55.53	56.30	3	6,326	0.05%
2022/02/08	1	54.00	3	54.47	54.50	-2	6,208	-0.03%
2022/02/07	1	53.70	0	0.00	53.70	1	6,166	0.02%
2022/01/26	2	53.40	2	54.10	53.60	0	6,104	0.00%
2022/01/25	21	53.71	21	54.49	53.50	0	6,099	0.00%
2022/01/24	4	53.75	7	54.54	54.90	-3	6,050	-0.05%
2022/01/21	427	54.89	430	55.37	54.40	-3	5,925	-0.05%	大買/大賣/
2022/01/20	93	58.00	78	59.40	56.30	15	5,727	0.26%
2022/01/19	91	56.80	115	56.45	57.00	-24	5,085	-0.47%	大賣/
2022/01/18	4	56.35	71	56.49	57.00	-67	4,777	-1.40%
2022/01/17	0	0.00	15	52.87	54.60	-15	4,262	-0.35%
2022/01/14	16	52.12	0	0.00	51.80	16	4,001	0.40%
2022/01/13	2	52.60	5	53.32	53.40	-3	3,883	-0.08%
2022/01/12	4	52.15	1	53.20	52.20	3	3,800	0.08%
2022/01/10	1	52.50	1	52.50	52.50	0	3,739	0.00%
2022/01/07	3	51.90	0	0.00	51.80	3	3,717	0.08%
2022/01/06	2	52.55	0	0.00	52.20	2	3,687	0.05%
2022/01/05	6	52.48	2	52.85	52.70	4	3,692	0.11%
2022/01/04	1.5	52.63	2	52.70	52.60	-0.5	3,700	-0.01%
2022/01/03	0	0.00	3	53.60	53.40	-3	3,671	-0.08%
2021/12/30	0	0.00	2	52.75	52.70	-2	3,581	-0.06%
2021/12/29	0	0.00	3	52.20	52.30	-3	3,575	-0.08%
2021/12/28	2	52.35	0	0.00	52.40	2	3,596	0.06%
2021/12/27	10	52.10	0	0.00	52.50	10	3,601	0.28%
2021/12/24	2	52.00	1	52.20	51.90	1	3,593	0.03%
2021/12/23	0	0.00	13	52.26	52.00	-13	3,597	-0.36%
2021/12/22	0	0.00	2	52.10	51.60	-2	3,630	-0.06%
2021/12/21	1	51.20	1	51.40	51.30	0	3,635	0.00%
2021/12/20	0	0.00	1	50.60	50.60	-1	3,665	-0.03%
2021/12/16	1	51.30	0	0.00	51.10	1	3,754	0.03%
2021/12/15	2	50.80	1	51.10	50.80	1	3,789	0.03%
2021/12/14	1	50.60	0	0.00	50.40	1	3,783	0.03%
2021/12/13	3	51.13	0	0.00	51.30	3	3,764	0.08%
2021/12/10	1	51.20	0	0.00	51.30	1	3,771	0.03%
2021/12/09	1	52.10	0	0.00	51.70	1	3,765	0.03%
2021/12/08	2	52.20	0	0.00	52.10	2	3,754	0.05%
2021/12/07	2	52.25	1	52.50	52.20	1	3,747	0.03%
2021/12/06	2	51.80	0	0.00	51.90	2	3,721	0.05%
2021/12/03	7	51.63	1	51.50	51.80	6	3,754	0.16%
2021/12/02	0	0.00	1	52.50	51.00	-1	3,808	-0.03%
2021/12/01	1	50.90	3	51.83	51.90	-2	3,808	-0.05%
2021/11/30	1	51.10	1	51.30	51.30	0	3,856	0.00%
2021/11/29	12	50.53	16	50.15	50.30	-4	3,835	-0.10%
2021/11/26	39.1	51.45	31	51.61	50.10	8.1	3,817	0.21%
2021/11/25	70.3	52.88	4	52.80	52.40	66.3	3,739	1.77%
2021/11/24	47	55.78	15	56.99	54.00	32	3,584	0.89%
2021/11/23	1	57.30	6	57.22	57.30	-5	2,883	-0.17%
2021/11/22	3	52.30	1	52.10	52.10	2	2,669	0.07%
2021/11/15	3	51.33	1	51.30	51.60	2	3,041	0.07%
2021/11/12	1	50.60	0	0.00	50.50	1	3,182	0.03%
2021/11/11	1	50.10	1	49.90	50.00	0	3,254	0.00%
2021/11/10	0	0.00	1	50.60	50.70	-1	3,319	-0.03%
2021/11/09	2	49.75	3	49.90	49.75	-1	3,417	-0.03%
2021/11/08	1	50.90	0	0.00	50.80	1	3,475	0.03%
2021/11/05	3	50.53	2	50.30	50.50	1	3,784	0.03%
2021/11/02	1	52.00	2	50.20	50.00	-1	4,176	-0.02%
2021/11/01	0	0.00	4	50.23	51.00	-4	4,254	-0.09%
2021/10/29	13	49.52	9	49.52	49.50	4	4,507	0.09%
2021/10/28	6	48.83	0	0.00	48.80	6	4,728	0.13%
2021/10/27	12	48.78	0	0.00	48.80	12	4,876	0.25%
2021/10/26	0	0.00	6	48.81	48.70	-6	5,136	-0.12%
2021/10/21	1	47.30	4	47.31	47.00	-3	5,839	-0.05%
2021/10/20	1	47.55	2	47.88	47.55	-1	6,160	-0.02%
2021/10/15	2	45.75	1	45.95	45.95	1	7,116	0.01%
2021/10/14	0	0.00	2.3	45.21	45.15	-2.3	7,203	-0.03%
2021/10/13	0	0.00	3	44.55	44.65	-3	7,295	-0.04%
2021/10/12	2.1	45.05	8	44.90	45.05	-6	7,380	-0.08%
2021/10/05	0.1	46.20	0	0.00	46.30	0.1	8,229	0.00%
2021/10/04	0	0.00	1	46.20	45.65	-1	8,575	-0.01%
2021/10/01	2	47.25	1	46.55	46.55	1	8,601	0.01%
2021/09/29	4	47.94	11.1	48.19	47.50	-7.1	8,701	-0.08%
2021/09/28	0	0.00	2	49.73	49.60	-2	8,753	-0.02%
2021/09/27	1	49.40	0	0.00	49.35	1	8,799	0.01%
2021/09/24	1	49.65	4	49.90	50.10	-3	8,835	-0.03%
2021/09/23	3	49.37	0	0.00	49.20	3	8,824	0.03%
2021/09/22	0	0.00	2	50.00	49.70	-2	8,859	-0.02%
2021/09/17	1	51.00	0	0.00	51.00	1	8,927	0.01%
2021/09/16	1	50.80	0	0.00	50.90	1	9,172	0.01%
2021/09/15	2	51.10	0	0.00	51.00	2	9,445	0.02%
2021/09/13	0	0.00	2	53.30	52.50	-2	9,638	-0.02%
2021/09/10	2	52.25	0	0.00	52.50	2	9,751	0.02%
2021/09/07	1	53.60	0	0.00	53.80	1	9,859	0.01%
2021/09/06	2	54.15	2	54.80	53.60	0	9,888	0.00%
2021/09/03	3	54.67	0	0.00	54.90	3	10,022	0.03%
2021/09/02	8	56.38	0	0.00	55.30	8	10,037	0.08%
2021/09/01	0	0.00	5	56.10	57.30	-5	10,045	-0.05%
2021/08/31	3	55.33	2	55.45	55.40	1	10,046	0.01%
2021/08/30	1	55.80	0	56.10	55.80	1	10,042	0.01%
2021/08/27	3	55.90	4	55.85	55.90	-1	10,095	-0.01%
2021/08/26	22.5	54.52	0	0.00	55.30	22.5	10,084	0.22%
2021/08/25	6	55.07	18	55.06	55.30	-12	10,131	-0.12%
2021/08/24	2	55.10	4	55.00	52.90	-2	10,063	-0.02%
2021/08/23	4	54.10	9	54.01	54.10	-5	10,023	-0.05%
2021/08/20	3	51.73	2	51.55	51.80	1	9,996	0.01%
2021/08/19	25	52.21	1	51.00	51.00	24	10,086	0.24%
2021/08/18	5	55.08	0	0.00	55.50	5	10,269	0.05%
2021/08/17	9	54.61	1	53.90	53.70	8	10,262	0.08%
2021/08/16	10	55.84	2	56.50	56.20	8	10,260	0.08%
2021/08/13	6	57.28	10	58.39	56.30	-4	10,209	-0.04%
2021/08/12	3	57.40	15	57.57	57.80	-12	10,116	-0.12%
2021/08/11	49.6	58.78	34	57.86	56.70	15.6	10,071	0.15%
2021/08/10	45	62.55	19	62.15	62.90	26	9,811	0.26%
2021/08/09	25.2	64.05	2	63.75	63.00	23.2	9,735	0.24%
2021/08/06	1	66.80	2	66.60	66.50	-1	9,614	-0.01%
2021/08/05	3	67.93	3	68.43	67.90	0	9,582	0.00%
2021/08/04	19	67.62	31	67.00	67.20	-12	9,543	-0.13%
2021/08/03	9.5	65.64	30	66.27	66.00	-20.5	9,336	-0.22%
2021/08/02	2	63.75	5	63.92	64.10	-3	9,122	-0.03%
2021/07/30	17.2	63.42	40	64.25	62.60	-22.8	9,012	-0.25%
2021/07/29	22	61.93	8	61.80	64.50	14	8,776	0.16%
2021/07/28	8	58.94	5	59.18	59.70	3	8,538	0.04%
2021/07/27	31.5	62.93	11	62.85	62.60	20.5	8,470	0.24%
2021/07/26	28.1	62.23	15	63.09	63.90	13.1	8,311	0.16%
2021/07/23	28	60.55	39.3	60.28	59.70	-11.3	8,023	-0.14%
2021/07/22	28	58.88	3	60.00	59.40	25	7,767	0.32%
2021/07/21	44	58.88	37.2	59.16	60.40	6.8	7,496	0.09%
2021/07/20	3.3	56.29	18	56.26	55.90	-14.7	7,109	-0.21%
2021/07/19	2	57.75	5	57.46	57.70	-3	7,067	-0.04%
2021/07/16	0	0.00	2	57.15	57.00	-2	7,087	-0.03%
2021/07/15	5	56.36	0	0.00	56.80	5	7,048	0.07%
2021/07/14	15	56.18	12	56.23	55.90	3	7,063	0.04%
2021/07/13	12.2	55.81	13	56.49	55.60	-0.8	7,010	-0.01%
2021/07/12	16	56.99	12.2	57.95	57.10	3.8	6,831	0.05%
2021/07/09	9	55.56	7.5	54.93	56.10	1.5	6,422	0.02%
2021/07/08	1.2	53.18	2	53.45	53.40	-0.8	6,169	-0.01%
2021/07/07	1	51.80	0	0.00	52.60	1	6,308	0.02%
2021/07/06	5.8	52.24	4.3	52.46	52.00	1.5	6,386	0.02%
2021/07/05	5	53.52	4	53.88	54.20	1	6,544	0.02%
2021/07/02	2	52.65	1	52.30	52.70	1	6,563	0.02%
2021/07/01	3	51.46	1.2	51.04	51.00	1.8	6,638	0.03%
2021/06/29	3	52.47	2	52.75	52.60	1	6,773	0.01%
2021/06/28	4	53.55	15.2	53.27	53.20	-11.2	6,831	-0.16%
2021/06/25	16	55.07	17	54.26	54.50	-1	6,782	-0.01%
2021/06/24	17	53.94	27	53.37	54.80	-10	6,558	-0.15%
2021/06/23	3	51.77	1	52.20	51.70	2	6,311	0.03%
2021/06/22	1	51.10	0	0.00	50.20	1	6,215	0.02%
2021/06/21	0	0.00	6	50.68	50.50	-6	6,142	-0.10%
2021/06/18	10	50.50	0	0.00	50.10	10	6,085	0.16%
2021/06/17	0.4	50.20	4	49.98	50.50	-3.6	6,055	-0.06%
2021/06/16	3	49.53	0	0.00	49.45	3	5,999	0.05%
2021/06/15	1	49.90	1	50.30	49.95	0	5,978	0.00%
2021/06/11	6	49.38	8	50.03	48.80	-2	5,938	-0.03%
2021/06/09	5	48.62	0	0.00	48.40	5	5,698	0.09%
2021/06/08	0	0.00	2	48.35	48.80	-2	5,660	-0.04%
2021/06/07	2	47.80	1	47.30	47.80	1	5,618	0.02%
2021/06/04	0	0.00	4	48.23	48.40	-4	5,589	-0.07%
2021/06/03	0	0.00	2	47.35	47.65	-2	5,497	-0.04%
2021/06/02	5	47.61	10	47.33	46.85	-5	5,427	-0.09%
2021/06/01	5	46.20	1	46.85	46.60	4	5,375	0.07%
2021/05/27	3	46.03	5	45.59	45.85	-2	5,402	-0.04%
2021/05/26	11	44.85	10	45.38	45.25	1	5,294	0.02%
2021/05/25	11	44.29	1	44.70	44.75	10	5,043	0.20%
2021/05/24	0	0.00	6	43.13	44.95	-6	4,959	-0.12%
2021/05/20	0	0.00	1	41.65	41.50	-1	5,067	-0.02%
2021/05/19	1	41.00	10	40.76	41.05	-9	5,088	-0.18%
2021/05/17	1	40.35	0	0.00	38.55	1	5,074	0.02%
2021/05/14	0	0.00	10	41.40	41.15	-10	5,108	-0.20%
2021/05/11	0	0.00	1	42.10	41.45	-1	4,959	-0.02%
2021/05/10	0	0.00	2	44.48	44.40	-2	4,951	-0.04%
2021/05/07	2	44.23	0	0.00	44.80	2	4,972	0.04%
2021/05/06	2	43.50	2	43.00	43.00	0	5,001	0.00%
2021/05/04	0	0.00	2	43.13	43.95	-2	5,044	-0.04%
2021/05/03	2	46.68	3	47.22	46.45	-1	4,974	-0.02%
2021/04/29	2	47.03	1	47.10	46.35	1	4,967	0.02%
2021/04/27	10	46.35	0	0.00	46.25	10	5,391	0.19%
2021/04/26	2	46.55	0	0.00	46.50	2	5,438	0.04%
2021/04/22	5	46.53	1	46.60	45.70	4	5,577	0.07%
2021/04/21	1	47.50	11	47.20	47.15	-10	5,607	-0.18%
2021/04/20	17	48.39	5	48.50	48.00	12	5,604	0.21%
2021/04/19	5	47.72	0	0.00	47.80	5	5,683	0.09%
2021/04/16	10	47.20	1	47.00	47.20	9	5,735	0.16%
2021/04/14	0	0.00	9	46.46	46.80	-9	6,095	-0.15%
2021/04/13	6	47.95	13	48.75	47.60	-7	6,416	-0.11%
2021/04/12	3	50.03	0	0.00	50.40	3	7,170	0.04%
2021/04/09	4	49.60	28	49.83	50.20	-24	7,646	-0.31%
2021/04/08	1	49.15	12	48.35	49.05	-11	7,945	-0.14%
2021/04/07	4	48.29	12	47.96	48.40	-8	7,898	-0.10%
2021/04/06	14	47.51	12	47.36	47.55	2	7,916	0.03%
2021/04/01	2	46.00	0	0.00	45.90	2	7,836	0.03%
2021/03/31	17	46.57	2	47.20	46.20	15	7,815	0.19%
2021/03/30	0	0.00	5	45.90	46.10	-5	7,685	-0.07%
2021/03/29	1	45.30	0	0.00	45.15	1	7,626	0.01%
2021/03/26	1	44.80	0	0.00	45.00	1	7,608	0.01%
2021/03/25	1	45.50	0	0.00	45.10	1	7,583	0.01%
2021/03/24	2	45.73	3	45.70	45.60	-1	7,572	-0.01%
2021/03/23	1	45.80	6	45.93	45.50	-5	7,552	-0.07%
2021/03/22	1	45.50	3	45.95	45.85	-2	7,491	-0.03%
2021/03/19	1	45.60	0	0.00	45.70	1	7,454	0.01%
2021/03/17	5	45.50	0	0.00	44.95	5	7,457	0.07%
2021/03/16	0	0.00	8	45.20	45.20	-8	7,422	-0.11%
2021/03/10	0	0.00	14	44.31	44.65	-14	7,761	-0.18%
2021/03/05	7	43.94	9	43.78	43.75	-2	7,866	-0.03%
2021/03/04	0	0.00	3	44.53	44.70	-3	7,869	-0.04%
2021/03/03	11	44.36	5	44.52	44.50	6	7,825	0.08%
2021/02/26	2	43.95	0	0.00	43.95	2	7,831	0.03%
2021/02/25	0	0.00	10	45.09	45.00	-10	7,811	-0.13%
2021/02/24	26	45.74	33	45.63	44.90	-7	7,801	-0.09%
2021/02/23	2	45.48	1	45.40	45.80	1	7,742	0.01%
2021/02/22	9	45.97	2	45.88	46.00	7	7,717	0.09%
2021/02/18	1	43.60	0	0.00	43.60	1	7,631	0.01%
2021/02/05	14	42.66	4	42.71	42.65	10	7,577	0.13%
2021/02/04	0	0.00	1	43.45	44.10	-1	7,503	-0.01%
2021/02/03	0	0.00	3	43.35	42.95	-3	7,483	-0.04%
2021/02/02	60	43.01	60	42.74	42.90	0	7,457	0.00%
2021/02/01	23	42.42	26	42.56	42.85	-3	7,446	-0.04%
2021/01/29	2	42.25	1	42.75	41.50	1	7,378	0.01%
2021/01/28	2	42.55	0	0.00	43.20	2	7,331	0.03%
2021/01/27	4	43.79	1	43.45	43.45	3	7,299	0.04%
2021/01/26	2	44.00	0	0.00	44.15	2	7,265	0.03%
2021/01/25	2	44.50	2	44.98	45.05	0	7,236	0.00%
2021/01/22	0	0.00	8	44.95	45.45	-8	7,200	-0.11%
2021/01/21	23	45.37	29	45.68	45.25	-6	7,218	-0.08%
2021/01/20	20	45.66	22	46.18	44.30	-2	7,129	-0.03%
2021/01/19	3	44.78	7	44.59	44.50	-4	6,758	-0.06%
2021/01/18	1	43.00	8	44.28	44.75	-7	6,695	-0.10%
2021/01/15	14	44.55	8	44.48	44.15	6	6,616	0.09%
2021/01/14	5	45.86	6	45.99	45.85	-1	6,546	-0.02%
2021/01/13	6	44.81	0	0.00	45.00	6	6,443	0.09%
2021/01/12	27	45.22	64	44.53	44.30	-37	6,399	-0.58%
2021/01/11	16	44.92	40	45.40	45.05	-24	6,261	-0.38%
2021/01/08	35	44.32	38	44.35	44.45	-3	6,214	-0.05%
2021/01/07	123	45.75	117	46.43	45.40	6	6,082	0.10%	大買/大賣/
2021/01/06	163	45.81	122	45.69	45.15	41	5,991	0.68%	大買/大賣/
2021/01/05	127	48.22	99	48.50	48.70	28	5,576	0.50%	大買/
2021/01/04	124	45.35	157	46.19	46.40	-33	4,678	-0.71%	大買/大賣/
2020/12/31	146	41.46	163	41.61	42.20	-17	4,107	-0.41%	大買/大賣/
2020/12/29	4	38.85	6	38.88	38.50	-2	3,524	-0.06%
2020/12/28	14	38.44	8	38.43	39.05	6	3,405	0.18%
2020/12/25	5	37.42	2	37.48	37.30	3	3,293	0.09%
2020/12/24	2	37.10	2	37.50	37.60	0	3,282	0.00%
2020/12/22	1	36.80	1	36.90	36.65	0	3,293	0.00%
2020/12/18	1	37.00	0	0.00	37.20	1	3,324	0.03%
2020/12/17	1	37.20	0	0.00	37.25	1	3,346	0.03%
2020/12/16	1	37.60	0	0.00	37.50	1	3,369	0.03%
2020/12/14	0	0.00	1	38.15	38.15	-1	3,439	-0.03%
2020/12/11	1	37.65	5	37.36	37.65	-4	3,482	-0.11%
2020/12/10	2	38.15	0	0.00	38.30	2	3,496	0.06%
2020/12/09	0	0.00	11	38.96	39.10	-11	3,514	-0.31%
2020/12/08	5	38.40	3	38.55	38.30	2	3,449	0.06%
2020/12/07	14	39.02	1	39.00	38.45	13	3,477	0.37%
2020/12/04	5	39.14	6	38.91	39.00	-1	3,414	-0.03%
2020/12/03	9	37.64	6	38.08	38.05	3	3,220	0.09%
2020/12/02	5	38.10	6	37.78	37.80	-1	3,301	-0.03%
2020/11/30	2	37.63	1	37.25	37.00	1	3,463	0.03%
2020/11/27	2	37.15	2	37.43	37.45	0	3,488	0.00%
2020/11/26	1	36.55	0	0.00	36.55	1	3,481	0.03%
2020/11/25	7	36.86	0	0.00	36.85	7	3,460	0.20%
2020/11/24	5	37.20	0	0.00	37.15	5	3,425	0.15%
2020/11/23	1	37.40	0	0.00	37.70	1	3,448	0.03%
2020/11/20	0	0.00	5	37.60	37.40	-5	3,480	-0.14%
2020/11/19	6	37.19	1	37.05	37.20	5	3,507	0.14%
2020/11/18	0	0.00	0	37.30	37.60	0	3,489	0.00%
2020/11/17	5	37.90	3	37.90	37.90	2	3,529	0.06%
2020/11/16	2	37.83	0	0.00	37.85	2	3,631	0.06%
2020/11/13	0	0.00	2	37.85	38.05	-2	3,733	-0.05%
2020/11/12	4	37.70	0	0.00	37.45	4	4,008	0.10%
2020/11/10	2	37.88	0	0.00	37.75	2	4,220	0.05%
2020/11/09	3	38.10	20	37.85	38.20	-17	4,247	-0.40%
2020/11/06	1	38.55	1	39.28	38.55	0	4,237	0.00%
2020/11/05	0	0.00	2	38.90	38.90	-2	4,239	-0.05%
2020/11/04	4	38.83	0	0.00	39.05	4	4,255	0.09%
2020/11/03	13	38.70	3	38.78	38.90	10	4,240	0.24%
2020/11/02	2	37.25	1	37.75	37.70	1	4,234	0.02%
2020/10/30	1	38.55	2	38.65	37.90	-1	4,263	-0.02%
2020/10/29	2	37.98	0	0.00	39.05	2	4,282	0.05%
2020/10/28	0	0.00	0.1	39.70	39.50	-0.1	4,318	0.00%
2020/10/26	0	0.00	1	39.25	39.00	-1	4,526	-0.02%
2020/10/23	2	38.88	0	0.00	38.95	2	4,544	0.04%
2020/10/22	0	0.00	1	39.40	38.90	-1	4,651	-0.02%
2020/10/20	10	38.84	10	38.65	38.60	0	4,646	0.00%
2020/10/19	3	38.60	1	38.90	38.35	2	4,633	0.04%
2020/10/16	2	38.75	1	39.15	39.10	1	4,603	0.02%
2020/10/15	1	39.40	2	39.23	39.45	-1	4,569	-0.02%
2020/10/14	0	0.00	3	39.50	38.75	-3	4,517	-0.07%
2020/10/13	1	38.10	0	0.00	38.55	1	4,346	0.02%
2020/10/12	0.1	38.70	1	37.90	38.65	-0.9	4,340	-0.02%
2020/10/08	0	0.00	1	38.15	38.10	-1	4,375	-0.02%
2020/10/07	1	38.25	1	38.30	38.00	0	4,419	0.00%
2020/10/06	0	0.00	2	38.15	38.30	-2	4,572	-0.04%
2020/10/05	5	37.50	6	37.73	37.75	-1	4,611	-0.02%
2020/09/30	1	37.40	5	36.94	37.00	-4	4,620	-0.09%
2020/09/25	1	35.50	0	0.00	35.30	1	4,643	0.02%
2020/09/24	2	36.40	0	0.00	36.25	2	4,616	0.04%
2020/09/23	7	37.00	0	0.00	37.05	7	4,580	0.15%
2020/09/21	2	37.60	3	37.58	37.40	-1	4,539	-0.02%
2020/09/18	0	0.00	1	38.45	38.45	-1	4,530	-0.02%
2020/09/17	1	38.90	0	0.00	38.90	1	4,528	0.02%
2020/09/16	0	0.00	5	38.30	38.25	-5	4,499	-0.11%
2020/09/15	0	0.00	2	38.13	38.20	-2	4,456	-0.04%
2020/09/14	1	37.90	1	37.20	37.90	0	4,497	0.00%
2020/09/11	2	36.55	5	36.92	36.95	-3	4,492	-0.07%
2020/09/10	4	36.75	1	37.60	36.70	3	4,469	0.07%
2020/09/09	3	36.98	7	36.94	36.90	-4	4,396	-0.09%
2020/09/08	3	37.27	6	37.23	37.45	-3	4,383	-0.07%
2020/09/07	19	37.94	0	0.00	37.00	19	4,348	0.44%
2020/09/04	3	38.20	9	38.09	38.40	-6	4,253	-0.14%
2020/09/03	3	37.42	104	37.51	37.35	-101	4,080	-2.48%	大賣/鉅額交易
2020/09/02	1	36.50	12	36.52	36.65	-11	4,003	-0.27%
2020/09/01	0	0.00	12	35.04	35.70	-12	3,962	-0.30%
2020/08/31	19	34.98	4	35.16	34.55	15	3,947	0.38%
2020/08/28	2	35.30	2	35.15	35.20	0	3,934	0.00%
2020/08/27	21	35.79	2	35.65	35.65	19	3,946	0.48%
2020/08/26	4	36.10	52	36.06	35.50	-48	3,936	-1.22%
2020/08/25	0	0.00	5	35.85	35.55	-5	3,915	-0.13%
2020/08/24	0	0.00	5	35.95	35.30	-5	3,968	-0.13%
2020/08/21	3	35.02	0	0.00	35.20	3	3,952	0.08%
2020/08/20	2	34.68	3	35.63	34.45	-1	3,878	-0.03%
2020/08/19	5	37.77	8	37.39	36.90	-3	3,757	-0.08%
2020/08/18	19	38.28	9	38.03	38.00	10	3,648	0.27%
2020/08/17	1	37.50	6	38.80	38.80	-5	3,391	-0.15%
2020/08/14	2	34.65	151	34.98	35.30	-149	3,229	-4.61%	大賣/鉅額交易
2020/08/13	1	34.20	7	34.29	34.55	-6	3,183	-0.19%
2020/08/12	25	33.68	6	33.40	34.20	19	3,157	0.60%
2020/08/11	1	34.05	0	0.00	33.65	1	3,142	0.03%
2020/08/10	2	34.40	40	34.50	34.40	-38	3,160	-1.20%
2020/08/07	0	0.00	2	34.20	33.80	-2	3,162	-0.06%
2020/08/06	55	34.19	1	34.25	33.95	54	3,154	1.71%
2020/08/05	7	34.64	105	34.55	34.15	-98	3,154	-3.11%	大賣/
2020/08/04	94	34.14	0	0.00	33.85	94	3,126	3.01%
2020/08/03	8	35.67	1	35.40	35.65	7	3,092	0.23%
2020/07/31	3	36.18	75	35.79	36.30	-72	3,028	-2.38%
2020/07/30	21	34.70	9	34.91	34.75	12	2,899	0.41%
2020/07/28	5	33.79	34	34.01	33.60	-29	2,934	-0.99%
2020/07/27	50	33.60	40	33.96	33.00	10	2,852	0.35%
2020/07/24	30	33.50	120	32.75	32.70	-90	2,834	-3.17%	大賣/
2020/07/23	70	33.56	20	33.75	33.80	50	2,851	1.75%
2020/07/22	0	0.00	50	33.50	33.60	-50	2,969	-1.68%
2020/07/21	0	0.00	116	33.49	33.50	-116	3,000	-3.87%	大賣/鉅額交易
2020/07/20	14	32.48	51	32.65	32.75	-37	2,997	-1.23%
2020/07/17	100	32.84	1	32.85	32.45	99	3,018	3.28%
2020/07/16	1	33.15	0	0.00	33.15	1	3,020	0.03%
2020/07/15	5	34.49	83	34.43	33.80	-78	3,032	-2.57%
2020/07/14	1	34.10	1	33.70	33.70	0	3,001	0.00%
2020/07/13	143	33.34	15	34.02	34.50	128	2,945	4.35%	大買/鉅額交易
2020/07/10	155	33.37	14	32.54	33.60	141	2,825	4.99%	大買/鉅額交易
2020/07/09	0	0.00	33	32.91	32.90	-33	2,777	-1.19%
2020/07/08	11	32.14	1	32.30	32.35	10	2,750	0.36%
2020/07/06	0	0.00	5	32.33	32.30	-5	2,748	-0.18%
2020/07/01	0	0.00	1	31.40	31.65	-1	2,840	-0.04%
2020/06/30	1	31.15	1	31.10	30.95	0	2,840	0.00%
2020/06/24	5	31.28	0	0.00	31.20	5	2,850	0.18%
2020/06/22	0	0.00	2	31.95	32.10	-2	2,870	-0.07%
2020/06/19	5	32.18	1	33.50	32.00	4	2,894	0.14%
2020/06/18	4	32.60	7	33.26	33.75	-3	2,825	-0.11%
2020/06/17	1	31.80	1	31.90	31.85	0	2,843	0.00%
2020/06/15	4	31.65	0	0.00	31.25	4	2,951	0.14%
2020/06/12	3	31.85	0	0.00	32.15	3	2,976	0.10%
2020/06/11	0	0.00	7	33.50	32.75	-7	3,003	-0.23%
2020/06/10	0	0.00	6	33.48	33.30	-6	2,990	-0.20%
2020/06/09	0	0.00	7	33.33	33.20	-7	3,034	-0.23%
2020/06/08	3	33.45	1	33.60	33.20	2	3,061	0.07%
2020/06/05	0	0.00	2	33.18	33.10	-2	3,056	-0.07%
2020/06/04	3	32.52	2	32.78	32.80	1	3,058	0.03%
2020/06/03	1	32.25	2	32.68	32.70	-1	3,082	-0.03%
2020/06/02	10	32.30	5	32.24	32.45	5	3,077	0.16%
2020/06/01	0	0.00	3	32.07	32.10	-3	3,077	-0.10%
2020/05/29	24	31.32	2	31.50	31.00	22	3,110	0.71%
2020/05/28	0	0.00	2	31.25	30.95	-2	3,069	-0.07%
2020/05/26	1	31.20	0	0.00	31.25	1	3,126	0.03%
2020/05/22	0	0.00	1	31.20	31.20	-1	3,142	-0.03%
2020/05/21	0	0.00	1	32.80	32.25	-1	3,129	-0.03%
2020/05/15	1	32.40	0	0.00	32.10	1	3,148	0.03%
2020/05/12	1	34.30	2	34.30	34.30	-1	3,143	-0.03%
2020/05/08	3	34.65	3	34.15	34.10	0	3,157	0.00%
2020/05/06	0	0.00	5	33.45	33.10	-5	3,244	-0.15%
2020/05/05	4	33.90	2	33.50	33.50	2	3,243	0.06%
2020/05/04	0	0.00	3	33.77	33.95	-3	3,264	-0.09%
2020/04/30	21	32.73	0	0.00	32.60	21	3,207	0.65%
2020/04/28	35	32.50	6	31.80	32.30	29	3,223	0.90%
2020/04/27	0	0.00	5	32.94	32.35	-5	3,271	-0.15%
2020/04/24	2	30.60	1	30.50	30.60	1	3,171	0.03%
2020/04/23	1	30.00	3	30.15	30.00	-2	3,185	-0.06%
2020/04/22	3	29.57	0	0.00	30.05	3	3,239	0.09%
2020/04/21	1	29.85	3	29.20	29.15	-2	3,381	-0.06%
2020/04/20	6	29.65	0	0.00	29.70	6	3,404	0.18%
2020/04/17	4	29.38	14	29.32	29.30	-10	3,415	-0.29%
2020/04/16	0	0.00	7	28.62	28.90	-7	3,396	-0.21%
2020/04/15	2	28.50	0	0.00	28.90	2	3,422	0.06%
2020/04/14	0	0.00	8	28.11	28.20	-8	3,387	-0.24%
2020/04/13	3	27.95	5	27.95	27.55	-2	3,379	-0.06%
2020/04/10	4	27.20	0	0.00	27.20	4	3,370	0.12%
2020/04/09	4	27.55	1	27.60	27.30	3	3,387	0.09%
2020/04/08	0	0.00	10	28.00	27.30	-10	3,374	-0.30%
2020/04/07	1	26.40	6	26.53	26.70	-5	3,323	-0.15%
2020/04/06	0	0.00	7	25.52	25.65	-7	3,284	-0.21%
2020/03/31	3	24.67	0	0.00	24.90	3	3,314	0.09%
2020/03/30	0	0.00	2	23.60	24.55	-2	3,293	-0.06%
2020/03/27	0	0.00	4	25.38	24.20	-4	3,302	-0.12%
2020/03/26	3	24.35	1	23.90	24.60	2	3,254	0.06%
2020/03/25	4	24.18	0	0.00	24.20	4	3,244	0.12%
2020/03/24	0	0.00	4	21.75	22.65	-4	3,227	-0.12%
2020/03/23	8	21.50	1	21.45	20.70	7	3,232	0.22%
2020/03/20	7	22.31	1	22.45	22.90	6	3,237	0.19%
2020/03/19	6	22.70	0	0.00	21.15	6	3,217	0.19%
2020/03/18	6	24.52	0	0.00	23.50	6	3,180	0.19%
2020/03/16	7	26.46	0	0.00	25.85	7	3,130	0.22%
2020/03/13	15	26.58	10	26.73	26.90	5	3,125	0.16%
2020/03/12	13	29.40	10	29.25	28.60	3	3,079	0.10%
2020/03/11	1	31.50	0	0.00	30.75	1	3,057	0.03%
2020/03/10	5	30.74	9	30.89	31.55	-4	3,068	-0.13%
2020/03/09	1	31.65	2	31.75	30.85	-1	3,122	-0.03%
2020/03/05	0	0.00	1	32.95	32.85	-1	3,184	-0.03%
2020/03/04	7	32.54	1	32.60	32.35	6	3,171	0.19%
2020/03/03	22	32.69	0	0.00	33.20	22	3,124	0.70%
2020/03/02	0	0.00	13	31.50	32.60	-13	3,114	-0.42%
2020/02/27	13	32.00	3	32.08	31.60	10	3,154	0.32%
2020/02/26	3	33.57	3	33.72	33.10	0	3,182	0.00%
2020/02/25	1	33.30	3	33.10	33.30	-2	3,272	-0.06%
2020/02/24	1	33.95	6	33.80	33.75	-5	3,320	-0.15%
2020/02/21	4	34.60	0	0.00	34.30	4	3,396	0.12%
2020/02/19	1	35.00	0	0.00	35.00	1	3,559	0.03%
2020/02/17	0	0.00	3	35.35	35.40	-3	4,009	-0.07%
2020/02/13	1	35.55	2	35.80	35.40	-1	4,359	-0.02%
2020/02/11	1	35.55	11	35.07	35.75	-10	4,316	-0.23%
2020/02/10	3	34.22	20	34.07	34.15	-17	4,283	-0.40%
2020/02/07	22	35.70	5	35.00	35.00	17	4,237	0.40%
2020/02/06	1	37.70	0	0.00	37.90	1	4,138	0.02%
2020/02/05	7	38.11	21	37.86	38.05	-14	4,120	-0.34%
2020/02/04	11	37.66	6	37.55	37.85	5	4,018	0.12%
2020/02/03	3	36.55	2	36.68	36.60	1	3,977	0.03%
2020/01/31	0	0.00	1	37.70	37.80	-1	3,945	-0.03%
2020/01/30	1	37.10	11	35.93	36.95	-10	3,919	-0.26%
2020/01/20	0	0.00	4	38.76	38.70	-4	3,834	-0.10%
2020/01/17	3	39.20	7	38.75	38.85	-4	3,831	-0.10%
2020/01/16	3	38.40	0	0.00	39.50	3	3,820	0.08%
2020/01/15	5	37.64	7	38.22	38.30	-2	3,794	-0.05%
2020/01/14	5	36.26	5	36.56	37.00	0	3,614	0.00%
2020/01/13	1	35.90	7	35.78	36.10	-6	3,556	-0.17%
2020/01/10	1	34.60	2	35.00	35.05	-1	3,562	-0.03%
2020/01/09	3	35.45	2	35.38	35.35	1	3,533	0.03%
2020/01/08	0	0.00	1	34.50	34.35	-1	3,486	-0.03%
2020/01/07	0	0.00	2	34.45	34.70	-2	3,479	-0.06%
2020/01/06	1	34.50	6	34.85	34.85	-5	3,475	-0.14%
2020/01/03	0	0.00	22	34.98	35.20	-22	3,476	-0.63%
2020/01/02	0	0.00	1	35.00	35.00	-1	3,451	-0.03%
2019/12/30	2	34.20	0	0.00	34.65	2	3,425	0.06%
2019/12/27	5	34.60	0	0.00	34.40	5	3,416	0.15%
2019/12/26	9	35.36	2	35.10	34.85	7	3,412	0.21%
2019/12/25	10	34.05	0	0.00	34.20	10	3,368	0.30%
2019/12/24	1	34.45	0	0.00	33.85	1	3,363	0.03%
2019/12/20	5	35.25	20	35.25	35.25	-15	3,317	-0.45%
2019/12/19	1	34.80	3	34.82	34.80	-2	3,292	-0.06%
2019/12/17	5	35.60	24	35.21	35.60	-19	3,230	-0.59%
2019/12/16	0	0.00	10	34.70	34.70	-10	3,152	-0.32%
2019/12/13	3	34.35	2	34.55	34.25	1	3,132	0.03%
2019/12/11	0	0.00	10	34.70	34.70	-10	3,072	-0.33%
2019/12/10	0	0.00	2	34.60	34.50	-2	3,057	-0.07%
2019/12/09	0	0.00	21	34.30	34.20	-21	3,038	-0.69%
2019/12/06	2	34.30	12	34.57	34.10	-10	3,029	-0.33%
2019/12/05	3	34.10	1	34.10	34.10	2	3,019	0.07%
2019/12/04	4	34.56	1	34.50	34.10	3	3,004	0.10%
2019/12/03	0	0.00	74	34.30	34.85	-74	2,933	-2.52%
2019/12/02	0	0.00	20	32.80	33.80	-20	2,839	-0.70%
2019/11/28	0	0.00	17	33.75	33.80	-17	2,771	-0.61%
2019/11/27	6	33.63	42	33.58	33.80	-36	2,758	-1.31%
2019/11/26	5	33.56	12	33.47	33.10	-7	2,710	-0.26%
2019/11/25	32	33.94	35	33.90	34.00	-3	2,617	-0.11%
2019/11/22	1	33.80	172	33.44	33.50	-171	2,547	-6.71%	大賣/鉅額交易
2019/11/21	5	32.86	2	32.93	33.00	3	2,439	0.12%
2019/11/20	3	32.95	5	32.63	32.90	-2	2,362	-0.08%
2019/11/19	10	32.60	23	32.28	32.50	-13	2,265	-0.57%
2019/11/18	3	31.93	1	32.10	32.20	2	2,170	0.09%
2019/11/15	1	31.40	6	31.53	31.75	-5	2,042	-0.24%
2019/11/14	29	30.91	74	31.36	31.50	-45	1,920	-2.34%
2019/11/13	6	29.41	2	29.50	29.75	4	1,557	0.26%
2019/11/12	80	29.66	9	29.43	29.95	71	1,466	4.84%
2019/11/11	1	27.80	0	0.00	28.15	1	1,158	0.09%
2019/11/05	0	0.00	14	28.30	28.50	-14	1,084	-1.29%
2019/11/04	2	28.10	14	28.05	28.15	-12	1,073	-1.12%
2019/11/01	0	0.00	2	27.85	27.80	-2	1,058	-0.19%
2019/10/31	0	0.00	30	27.95	27.95	-30	1,071	-2.80%
2019/10/30	2	28.45	0	0.00	28.30	2	1,082	0.18%
2019/10/29	1	28.35	1	28.00	28.00	0	1,096	0.00%
2019/10/25	13	28.65	2	28.60	28.10	11	1,154	0.95%
2019/10/24	2	27.85	0	0.00	28.35	2	1,124	0.18%
2019/10/23	9	28.02	3	27.83	27.70	6	1,083	0.55%
2019/10/18	4	26.73	0	0.00	27.05	4	1,024	0.39%
2019/10/17	2	27.10	0	0.00	27.15	2	963	0.21%
2019/10/15	4	26.66	0	0.00	26.70	4	940	0.43%
2019/10/14	1	26.65	0	0.00	26.65	1	936	0.11%
2019/10/09	1	26.95	0	0.00	26.85	1	916	0.11%
2019/10/03	1	27.30	0	0.00	27.55	1	896	0.11%
2019/10/02	1	27.60	0	0.00	27.55	1	893	0.11%
2019/09/25	0	0.00	3	28.55	28.70	-3	839	-0.36%
2019/09/17	0	0.00	2	28.70	28.65	-2	840	-0.24%
2019/09/09	2	28.80	1	28.85	28.75	1	814	0.12%
2019/09/06	0	0.00	2	28.18	28.30	-2	783	-0.26%
2019/08/28	1	27.40	0	0.00	27.20	1	697	0.14%
2019/08/26	1	27.55	0	0.00	27.50	1	689	0.15%
2019/08/22	0	0.00	1	28.35	28.40	-1	689	-0.15%
2019/08/21	0	0.00	1	28.25	28.10	-1	689	-0.15%
2019/08/19	1	27.70	0	0.00	27.55	1	682	0.15%
2019/08/16	4	27.45	0	0.00	27.45	4	681	0.59%
2019/08/15	3	26.63	0	0.00	26.65	3	681	0.44%
2019/08/13	1	26.80	0	0.00	26.85	1	693	0.14%
2019/08/08	2	27.20	0	0.00	27.40	2	697	0.29%
2019/08/07	1	27.50	0	0.00	27.40	1	699	0.14%
2019/08/06	0	0.00	1	27.10	27.50	-1	713	-0.14%
2019/08/05	0	0.00	2	27.20	27.20	-2	713	-0.28%
2019/08/02	2	28.10	1	28.00	28.00	1	706	0.14%
2019/08/01	2	28.78	1	29.10	28.75	1	711	0.14%
2019/07/31	1	30.10	0	0.00	30.05	1	703	0.14%
2019/07/30	2	30.45	2	30.78	30.55	0	674	0.00%
2019/07/16	0	0.00	1	29.40	29.35	-1	679	-0.15%
2019/07/15	1	29.00	0	0.00	28.95	1	748	0.13%
2019/07/10	1	28.90	0	0.00	29.10	1	907	0.11%
2019/07/09	1	28.90	0	0.00	28.80	1	976	0.10%
2019/07/05	1	29.15	0	0.00	29.25	1	993	0.10%
2019/06/27	0	0.00	1	29.25	29.25	-1	1,044	-0.10%
2019/06/25	0	0.00	3	29.05	29.10	-3	1,041	-0.29%
2019/06/20	0	0.00	1	28.70	29.00	-1	1,039	-0.10%
2019/06/11	0	0.00	1	28.30	28.30	-1	1,087	-0.09%
2019/06/10	0	0.00	1	28.35	28.35	-1	1,096	-0.09%
2019/06/06	2	28.40	0	0.00	28.30	2	1,103	0.18%
2019/05/29	1	27.55	0	0.00	27.65	1	1,151	0.09%
2019/05/28	1	27.90	0	0.00	27.90	1	1,148	0.09%
2019/05/27	1	28.15	0	0.00	28.15	1	1,153	0.09%
2019/05/22	1	28.25	0	0.00	28.25	1	1,180	0.08%
2019/05/21	2	27.75	0	0.00	27.70	2	1,227	0.16%
2019/05/20	2	27.63	0	0.00	27.55	2	1,258	0.16%
2019/05/16	29	28.14	28	27.90	27.85	1	1,256	0.08%
2019/05/15	1	28.35	0	0.00	28.20	1	1,263	0.08%
2019/05/14	1	27.90	0	0.00	28.20	1	1,267	0.08%
2019/05/13	4	28.05	0	0.00	28.00	4	1,257	0.32%
2019/05/10	1	28.90	0	0.00	28.80	1	1,253	0.08%
2019/05/09	5	28.80	0	0.00	28.70	5	1,252	0.40%
2019/05/08	1	29.60	1	29.60	29.40	0	1,239	0.00%
2019/05/07	1	29.90	0	0.00	29.85	1	1,224	0.08%
2019/05/06	2	29.85	0	0.00	29.95	2	1,217	0.16%
2019/05/03	0.1	30.45	0	0.00	30.60	0.1	1,195	0.00%
2019/04/29	1	30.50	1	30.55	30.25	0	1,182	0.00%
2019/04/26	0	0.00	1	30.75	30.70	-1	1,167	-0.09%
2019/04/24	2	30.95	5	31.01	30.80	-3	1,173	-0.26%
2019/04/23	2	30.95	2	30.88	31.00	0	1,158	0.00%
2019/04/22	2	31.63	0	0.00	31.35	2	1,142	0.18%
2019/04/19	0	0.00	1	31.70	31.50	-1	1,111	-0.09%
2019/04/18	1	31.05	3	31.20	30.65	-2	1,035	-0.19%
2019/04/17	1	30.70	2	30.90	30.90	-1	1,002	-0.10%
2019/04/16	14	29.66	0	0.00	29.80	14	954	1.47%
2019/04/15	6	29.99	0	0.00	29.60	6	876	0.68%
2019/04/12	9	30.84	3	30.35	30.35	6	812	0.74%
2019/04/10	4	31.35	0	0.00	31.05	4	786	0.51%
2019/04/08	1	31.60	15	31.92	31.60	-14	766	-1.83%
2019/04/03	6	31.00	0	0.00	31.00	6	751	0.80%
2019/04/01	3	31.10	0	0.00	31.05	3	739	0.41%
2019/03/27	2	31.45	0	0.00	31.50	2	721	0.28%
2019/03/26	4	31.75	0	0.00	31.65	4	723	0.55%
2019/03/25	2	31.90	2	31.90	31.85	0	727	0.00%
2019/03/21	0	0.00	1	32.65	32.55	-1	716	-0.14%
2019/03/20	0	0.00	20	32.40	32.40	-20	717	-2.79%
2019/03/19	2	32.05	0	0.00	32.10	2	711	0.28%
2019/03/15	7	31.68	0	0.00	31.55	7	707	0.99%
2019/03/14	3	32.18	0	0.00	32.10	3	701	0.43%
2019/03/13	0	0.00	20	32.65	32.65	-20	706	-2.83%
2019/03/12	2	32.43	1	32.45	32.40	1	707	0.14%
2019/03/11	0	0.00	21	32.30	32.40	-21	714	-2.94%
2019/03/08	0	0.00	19	32.22	32.15	-19	720	-2.64%
2019/03/07	1	31.85	21	32.45	31.95	-20	737	-2.71%
2019/03/06	0	0.00	20	31.95	31.95	-20	734	-2.72%
2019/02/25	0	0.00	5	31.26	31.10	-5	736	-0.68%
2019/02/22	0	0.00	3	31.30	31.30	-3	733	-0.41%
2019/02/20	4	32.18	1	32.80	31.45	3	726	0.41%
2019/02/19	2	31.20	40	31.64	32.20	-38	683	-5.56%
2019/02/18	0	0.00	5	31.10	31.10	-5	647	-0.77%
2019/02/15	0	0.00	2	30.80	30.80	-2	640	-0.31%
2019/02/14	3	31.07	1	30.85	31.00	2	643	0.31%
2019/02/13	2	30.50	0	0.00	30.70	2	640	0.31%
2019/02/12	0	0.00	2	30.10	30.05	-2	634	-0.32%
2019/02/11	1	30.05	0	0.00	30.00	1	635	0.16%
2019/01/30	1	30.50	0	0.00	30.55	1	627	0.16%
2019/01/29	0	0.00	3	30.30	30.20	-3	629	-0.48%
2019/01/28	0	0.00	5	30.35	30.35	-5	651	-0.77%
2019/01/24	0	0.00	1	31.00	30.80	-1	662	-0.15%
2019/01/23	0	0.00	2	30.85	30.95	-2	671	-0.30%
2019/01/22	3	31.00	2	31.10	31.20	1	677	0.15%
2019/01/17	2	31.10	2	30.95	30.60	0	722	0.00%
2019/01/16	1	30.35	0	0.00	30.40	1	710	0.14%
2018/12/27	1	30.00	0	0.00	29.95	1	911	0.11%
2018/12/26	5	30.11	1	29.80	29.75	4	920	0.43%
2018/12/18	0	0.00	2	29.90	29.90	-2	979	-0.20%
2018/12/13	0	0.00	1	31.00	31.00	-1	1,001	-0.10%
2018/12/12	0	0.00	2	31.15	31.15	-2	1,000	-0.20%
2018/12/05	1	30.55	0	0.00	30.40	1	1,032	0.10%
2018/12/04	0	0.00	1	31.05	30.95	-1	1,045	-0.10%
2018/12/03	0	0.00	5	31.45	31.30	-5	1,055	-0.47%
2018/11/27	0	0.00	21	29.95	30.25	-21	1,028	-2.04%
2018/11/26	0	0.00	5	29.60	29.60	-5	1,039	-0.48%
2018/11/22	5	29.60	20	29.64	29.05	-15	1,098	-1.37%
2018/11/21	0	0.00	1	29.30	29.35	-1	1,150	-0.09%
2018/11/20	0	0.00	1	29.25	29.05	-1	1,301	-0.08%
2018/11/16	0	0.00	1	28.60	28.70	-1	1,474	-0.07%
2018/11/13	0	0.00	2	27.80	28.00	-2	1,467	-0.14%
2018/11/08	3	27.58	0	0.00	27.30	3	1,464	0.20%
2018/11/02	0	0.00	2	27.70	27.65	-2	1,439	-0.14%
2018/10/31	2	26.68	0	0.00	26.60	2	1,424	0.14%
2018/10/29	7	26.06	0	0.00	26.05	7	1,422	0.49%
2018/10/26	5	27.55	0	0.00	26.90	5	1,414	0.35%
2018/10/22	2	28.40	0	0.00	28.55	2	1,528	0.13%
2018/10/19	1	28.25	0	0.00	28.30	1	1,534	0.07%
2018/10/18	0	0.00	1	28.70	28.90	-1	1,515	-0.07%
2018/10/17	1	28.15	0	0.00	28.00	1	1,508	0.07%
2018/10/16	1	28.50	0	0.00	28.10	1	1,497	0.07%
2018/10/15	5	28.30	0	0.00	28.25	5	1,491	0.34%
2018/10/12	0	0.00	5	28.25	28.35	-5	1,487	-0.34%
2018/10/11	15	28.42	2	28.48	28.20	13	1,481	0.88%
2018/10/09	10	30.65	0	0.00	30.25	10	1,438	0.70%
2018/10/05	1	30.65	0	0.00	30.60	1	1,454	0.07%
2018/10/01	0	0.00	6	31.90	31.95	-6	1,416	-0.42%
2018/09/28	0	0.00	1	31.30	31.20	-1	1,416	-0.07%
2018/09/19	1	30.40	0	0.00	30.40	1	1,524	0.07%
2018/09/18	5	30.40	0	0.00	30.40	5	1,559	0.32%
2018/09/17	1	30.35	0	0.00	30.60	1	1,572	0.06%
2018/09/14	1	30.60	0	0.00	30.40	1	1,597	0.06%
2018/09/12	20	30.43	5	30.35	30.35	15	1,655	0.91%
2018/09/11	25	29.92	0	0.00	30.90	25	1,642	1.52%
2018/09/10	25	30.11	0	0.00	30.20	25	1,629	1.53%
2018/09/07	47	30.35	1	30.80	30.40	46	1,615	2.85%
2018/09/06	10	31.08	0	0.00	31.05	10	1,599	0.63%
2018/09/05	7	31.33	0	0.00	31.30	7	1,599	0.44%
2018/09/04	80	31.58	0	0.00	31.50	80	1,607	4.98%
2018/09/03	93	31.67	1	31.75	31.50	92	1,602	5.74%
2018/08/31	10	31.35	1	31.80	31.80	9	1,590	0.57%
2018/08/30	0	0.00	4	31.46	31.80	-4	1,574	-0.25%
2018/08/28	3	30.90	0	0.00	31.10	3	1,543	0.19%
2018/08/27	104	30.30	125	31.08	31.20	-21	1,500	-1.40%	大買/大賣/
2018/08/24	51	32.04	15	33.41	31.50	36	1,371	2.62%
2018/08/23	5	34.35	6	34.88	35.00	-1	1,245	-0.08%
2018/08/16	1	34.90	0	0.00	35.10	1	1,235	0.08%
2018/08/08	2	37.30	1	37.30	37.20	1	1,266	0.08%
2018/08/07	2	37.35	0	0.00	37.20	2	1,286	0.16%
2018/08/01	4	37.43	0	0.00	37.50	4	1,276	0.31%
2018/07/31	0	0.00	3	39.87	40.30	-3	1,237	-0.24%
2018/07/27	0	0.00	1	39.75	39.80	-1	1,186	-0.08%
2018/07/18	1	38.70	0	0.00	38.65	1	1,175	0.09%
2018/07/17	1	38.80	0	0.00	38.55	1	1,173	0.09%
2018/07/16	1	38.85	0	0.00	38.85	1	1,176	0.09%
2018/07/13	0	0.00	1	38.70	38.75	-1	1,170	-0.09%
2018/07/05	3	37.70	0	0.00	37.50	3	1,181	0.25%
2018/07/04	1	37.60	0	0.00	37.85	1	1,180	0.08%
2018/07/03	1	38.10	0	0.00	37.90	1	1,179	0.08%
2018/07/02	1	38.70	10	38.65	38.90	-9	1,160	-0.78%
2018/06/29	7	39.01	0	0.00	38.40	7	1,148	0.61%
2018/06/28	6	39.73	2	39.90	39.45	4	1,089	0.37%
2018/06/27	4	41.91	2	42.18	40.75	2	1,041	0.19%
2018/06/26	5	40.40	0	0.00	40.10	5	1,001	0.50%
2018/06/22	2	41.48	2	42.30	40.50	0	967	0.00%
2018/06/20	1	40.00	0	0.00	40.25	1	916	0.11%
2018/06/12	3	41.00	0	0.00	41.00	3	943	0.32%
2018/06/11	1	41.35	0	0.00	41.05	1	935	0.11%
2018/06/08	1	41.50	0	0.00	41.40	1	934	0.11%
2018/06/06	1	41.60	0	0.00	41.65	1	933	0.11%
2018/06/05	0	0.00	2	41.40	41.15	-2	937	-0.21%
2018/06/01	0	0.00	1	40.85	40.60	-1	922	-0.11%
2018/05/31	0	0.00	1	40.20	40.40	-1	922	-0.11%
2018/05/30	1	39.60	1	39.55	39.50	0	927	0.00%
2018/05/25	1	39.90	0	0.00	39.85	1	1,066	0.09%
2018/05/24	1	40.10	0	0.00	40.10	1	1,073	0.09%
2018/05/18	1	39.05	0	0.00	39.15	1	1,146	0.09%
2018/05/16	1	39.75	0	0.00	39.80	1	1,158	0.09%
2018/05/07	2	40.65	0	0.00	40.20	2	1,323	0.15%
2018/05/04	0.4	41.80	0	0.00	41.80	0.4	1,285	0.03%
2018/05/03	1	41.80	1	41.70	41.55	0	1,287	0.00%
2018/04/26	2	42.20	0	0.00	41.70	2	1,312	0.15%
2018/04/18	1	43.80	0	0.00	43.40	1	1,344	0.07%
2018/04/16	0	0.00	1	44.10	44.10	-1	1,330	-0.08%
2018/04/10	0	0.00	3	44.40	44.30	-3	1,350	-0.22%
2018/04/09	1	44.50	0	0.00	44.40	1	1,355	0.07%
2018/03/19	1	45.00	0	0.00	45.30	1	1,438	0.07%
2018/03/16	1	45.20	1	45.00	45.00	0	1,442	0.00%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/07	1	46.00	0	0.00	45.95	1	1,553	0.06%
2018/03/05	1	46.90	0	0.00	46.60	1	1,588	0.06%
2018/03/02	2	47.18	2	46.93	47.55	0	1,589	0.00%
2018/03/01	1	47.50	3	46.92	47.50	-2	1,521	-0.13%
2018/02/23	2	46.13	5	46.20	45.80	-3	1,542	-0.19%
2018/02/22	1	46.10	1	45.80	46.10	0	1,568	0.00%
2018/02/21	0	0.00	1	45.40	45.85	-1	1,608	-0.06%
2018/02/12	0	0.00	1	44.40	44.70	-1	1,606	-0.06%
2018/02/09	7	43.62	2	43.75	43.80	5	1,633	0.31%
2018/02/08	1	45.00	1	44.90	44.70	0	1,652	0.00%
2018/02/07	0	0.00	1	45.20	45.05	-1	1,675	-0.06%
2018/02/06	3	44.83	1	44.50	44.95	2	1,732	0.12%
2018/02/05	0	0.00	1	45.10	45.75	-1	1,746	-0.06%
2018/02/02	3	46.02	1	46.10	46.00	2	1,776	0.11%
2018/02/01	2	45.85	9	46.35	45.80	-7	1,866	-0.38%
2018/01/31	0	0.00	3	45.90	45.80	-3	1,988	-0.15%
2018/01/24	2	45.05	0	0.00	45.15	2	2,482	0.08%
2018/01/23	0	0.00	2	45.25	45.20	-2	2,479	-0.08%
2018/01/22	0	0.00	5	45.35	45.65	-5	2,482	-0.20%
2018/01/19	2	45.70	0	0.00	45.50	2	2,509	0.08%
2018/01/18	2	45.95	4	45.74	45.45	-2	2,511	-0.08%
2018/01/16	0	0.00	10	45.30	45.30	-10	2,543	-0.39%
2018/01/15	1	45.20	0	0.00	45.20	1	2,555	0.04%
2018/01/10	1	45.10	0	0.00	44.60	1	2,540	0.04%
2018/01/08	4	45.25	0	0.00	45.40	4	2,550	0.16%
2018/01/04	1	45.25	0	0.00	45.45	1	2,558	0.04%
2018/01/03	4	45.18	0	0.00	45.10	4	2,554	0.16%