億光 (2393)-元大-雙和券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
2,296張
產業
上市光電類股
635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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	2	61.00	0	0.00	61.20	2	2,404	0.08%
2024/04/25	2	61.00	5	61.82	61.10	-3	2,378	-0.13%
2024/04/24	1	61.80	15	61.37	61.70	-14	2,344	-0.60%
2024/04/23	4	59.25	13	59.73	59.30	-9	2,299	-0.39%
2024/04/22	16	58.56	3	58.50	57.90	13	2,261	0.57%
2024/04/19	22	59.52	18	60.24	59.90	4	2,188	0.18%
2024/04/18	2	60.50	15	62.09	62.40	-13	2,125	-0.61%
2024/04/17	2.1	60.69	7	61.00	60.80	-4.9	2,068	-0.24%
2024/04/16	4	59.75	9.3	60.40	59.80	-5.3	2,027	-0.26%
2024/04/15	3	60.67	13	61.02	60.90	-10	1,976	-0.51%
2024/04/12	5	60.52	5	61.28	60.70	0	1,949	0.00%
2024/04/11	0	0.00	7	61.23	60.80	-7	1,952	-0.36%
2024/04/10	0	60.50	55.1	60.75	61.50	-55.1	1,893	-2.91%
2024/04/09	5.4	58.18	20	58.89	58.10	-14.6	1,769	-0.82%
2024/04/08	2	56.05	44.1	56.61	57.50	-42.1	1,718	-2.45%
2024/04/03	0	0.00	2	55.00	55.00	-2	1,702	-0.12%
2024/04/02	1	54.20	5	54.40	54.40	-4	1,668	-0.24%
2024/04/01	0	0.00	3	54.13	54.10	-3	1,666	-0.18%
2024/03/29	5	53.40	5.1	53.72	53.60	-0.1	1,662	-0.01%
2024/03/28	1	53.80	3	53.57	53.50	-2	1,673	-0.12%
2024/03/27	0	0.00	5	53.70	54.00	-5	1,677	-0.30%
2024/03/25	5	54.10	0	0.00	54.00	5	1,644	0.30%
2024/03/22	3	54.10	9	54.26	54.10	-6	1,631	-0.37%
2024/03/21	5	53.46	0	0.00	53.50	5	1,577	0.32%
2024/03/20	2	54.05	6	54.15	53.40	-4	1,561	-0.26%
2024/03/19	2	53.45	2	53.55	53.40	0	1,533	0.00%
2024/03/18	3	53.03	1	53.40	53.40	2	1,522	0.13%
2024/03/15	3.2	53.67	4	54.00	53.10	-0.8	1,503	-0.05%
2024/03/14	2	52.90	14	53.16	53.30	-12	1,465	-0.82%
2024/03/13	4	52.25	4	52.70	52.50	0	1,403	0.00%
2024/03/12	0	0.00	3	52.07	52.10	-3	1,376	-0.22%
2024/03/08	3	51.30	0	0.00	50.80	3	1,378	0.22%
2024/03/07	0	0.00	3	51.97	51.50	-3	1,355	-0.22%
2024/03/06	1	51.40	0	0.00	51.50	1	1,353	0.07%
2024/03/05	2	51.20	11	51.98	51.30	-9	1,356	-0.66%
2024/03/04	4	51.58	0	0.00	51.40	4	1,350	0.30%
2024/03/01	0	0.00	7	51.34	51.70	-7	1,331	-0.53%
2024/02/29	2	50.05	7	50.34	50.00	-5	1,287	-0.39%
2024/02/27	1	50.30	1	50.60	50.30	0	1,275	0.00%
2024/02/26	1	50.20	0	0.00	50.40	1	1,271	0.08%
2024/02/23	0	0.00	2	50.25	50.10	-2	1,274	-0.16%
2024/02/22	0	0.00	20	50.40	50.10	-20	1,274	-1.57%
2024/02/21	2	50.05	0	0.00	49.95	2	1,277	0.16%
2024/02/20	0	0.00	1	50.10	49.75	-1	1,274	-0.08%
2024/02/19	0	0.00	30	49.88	49.95	-30	1,266	-2.37%
2024/02/16	0	0.00	25	49.22	49.30	-25	1,253	-1.99%
2024/02/15	2	49.05	5	48.76	49.05	-3	1,244	-0.24%
2024/02/05	6	47.87	0	0.00	47.95	6	1,233	0.49%
2024/02/01	1	48.60	0	0.00	48.70	1	1,211	0.08%
2024/01/30	3	48.30	0	0.00	48.50	3	1,213	0.25%
2024/01/29	2	48.50	0	0.00	48.50	2	1,207	0.17%
2024/01/26	0	0.00	5	49.35	49.20	-5	1,190	-0.42%
2024/01/25	1	49.25	0	0.00	48.90	1	1,188	0.08%
2024/01/24	2	49.33	1	49.45	49.05	1	1,185	0.08%
2024/01/23	1	49.05	12	49.20	49.05	-11	1,177	-0.93%
2024/01/22	0	0.00	5	48.38	48.60	-5	1,157	-0.43%
2024/01/19	0	0.00	3	48.00	48.00	-3	1,146	-0.26%
2024/01/18	0.1	47.70	0	0.00	47.75	0.1	1,148	0.01%
2024/01/17	8	47.33	0	0.00	47.55	8	1,146	0.70%
2024/01/16	9	48.17	0	0.00	48.10	9	1,137	0.79%
2024/01/12	4	48.91	2	49.43	48.75	2	1,137	0.18%
2024/01/11	1	49.30	8	49.48	49.70	-7	1,128	-0.62%
2024/01/08	8	48.53	1	49.00	48.50	7	1,185	0.59%
2024/01/05	10	49.18	0	0.00	48.80	10	1,173	0.85%
2024/01/03	1	49.55	3	49.78	49.70	-2	1,141	-0.18%
2024/01/02	1	50.50	5	50.26	50.30	-4	1,133	-0.35%
2023/12/29	1	49.65	20	49.57	50.00	-19	1,095	-1.73%
2023/12/28	4	48.30	0	0.00	48.20	4	1,021	0.39%
2023/12/27	0	0.00	2	48.40	48.25	-2	1,019	-0.20%
2023/12/25	3	48.40	29	48.39	48.40	-26	1,003	-2.59%
2023/12/22	6	47.62	24	47.85	47.60	-18	979	-1.84%
2023/12/21	7	46.96	0	0.00	46.90	7	964	0.73%
2023/12/20	1	47.40	21	47.33	47.35	-20	962	-2.08%
2023/12/19	22	46.51	5	46.90	47.05	17	949	1.79%
2023/12/18	5	46.90	0	47.20	46.90	5	949	0.52%
2023/12/15	3	47.10	11	47.45	47.10	-8	952	-0.84%
2023/12/14	2	47.03	5	47.30	47.05	-3	937	-0.32%
2023/12/13	1	47.05	1	47.20	46.85	0	928	0.00%
2023/12/11	2	46.58	11	46.99	46.95	-9	918	-0.98%
2023/12/07	1	46.35	0	46.65	46.45	1	909	0.11%
2023/12/06	9	46.38	0	0.00	46.35	9	907	0.99%
2023/12/05	18	46.56	5	46.90	47.00	13	888	1.46%
2023/12/01	0	0.00	5	47.30	47.00	-5	888	-0.56%
2023/11/30	2	46.60	6	47.08	46.70	-4	877	-0.46%
2023/11/28	1	46.70	1	46.70	46.75	0	855	0.00%
2023/11/27	1	46.90	1	46.80	46.65	0	861	0.00%
2023/11/24	5	46.50	0	0.00	46.60	5	860	0.58%
2023/11/23	2	46.83	20	46.95	46.95	-18	850	-2.12%
2023/11/22	0	0.00	15	46.55	46.50	-15	849	-1.77%
2023/11/21	1	46.00	1	46.00	46.05	0	848	0.00%
2023/11/20	0	0.00	2	46.18	46.05	-2	839	-0.24%
2023/11/17	3	45.45	0	0.00	45.60	3	844	0.36%
2023/11/09	2	45.60	0	0.00	45.40	2	947	0.21%
2023/11/03	0	0.00	1	45.20	45.25	-1	990	-0.10%
2023/10/31	1	44.65	0	0.00	44.30	1	1,025	0.10%
2023/10/19	0	0.00	1	44.20	44.55	-1	1,265	-0.08%
2023/10/18	1	43.20	0	0.00	43.50	1	1,291	0.08%
2023/10/17	3	44.32	0	0.00	43.90	3	1,250	0.24%
2023/10/11	2	45.08	0	0.00	44.85	2	1,287	0.16%
2023/10/04	6	46.20	0	0.00	46.15	6	1,323	0.45%
2023/10/03	0	0.00	5	47.10	46.70	-5	1,350	-0.37%
2023/10/02	0	0.00	1	47.10	46.90	-1	1,392	-0.07%
2023/09/27	7	46.20	0	0.00	46.30	7	1,577	0.44%
2023/09/25	0	0.00	7	47.11	46.80	-7	1,610	-0.43%
2023/09/21	25	46.60	0	0.00	46.30	25	1,647	1.52%
2023/09/20	8	47.40	0	0.00	47.15	8	1,670	0.48%
2023/09/19	1	47.70	0	0.00	47.60	1	1,692	0.06%
2023/09/15	0	0.00	15	48.15	48.45	-15	1,774	-0.85%
2023/09/14	1	47.90	1	48.00	47.65	0	1,774	0.00%
2023/09/13	0	0.00	3	47.70	47.85	-3	1,777	-0.17%
2023/09/12	2	47.25	0	0.00	47.50	2	1,801	0.11%
2023/09/11	3	46.80	0	0.00	46.80	3	1,815	0.17%
2023/09/08	11	47.12	0	0.00	47.50	11	1,835	0.60%
2023/09/07	1	47.80	1	48.20	47.75	0	1,875	0.00%
2023/09/06	0	0.00	9	47.90	47.95	-9	1,893	-0.48%
2023/09/05	1	47.20	13	47.25	47.50	-12	1,915	-0.63%
2023/09/04	0	0.00	2	46.70	46.80	-2	1,942	-0.10%
2023/08/31	1	46.00	0	0.00	45.90	1	2,058	0.05%
2023/08/30	1	46.00	0	0.00	46.00	1	2,087	0.05%
2023/08/29	1	45.90	0	0.00	46.00	1	2,114	0.05%
2023/08/28	1	46.20	0	0.00	45.85	1	2,185	0.05%
2023/08/25	0	0.00	2	46.98	46.70	-2	2,188	-0.09%
2023/08/24	0	0.00	2	47.10	46.35	-2	2,196	-0.09%
2023/08/23	0	0.00	2	46.28	46.40	-2	2,223	-0.09%
2023/08/22	1	45.45	0	0.00	45.40	1	2,219	0.05%
2023/08/21	61	46.58	0	0.00	45.20	61	2,227	2.74%
2023/08/18	0	0.00	6	48.67	48.40	-6	2,218	-0.27%
2023/08/17	0	0.00	1	48.20	48.15	-1	2,231	-0.04%
2023/08/16	54	47.50	0	0.00	47.10	54	2,246	2.40%
2023/08/14	3	48.40	11	48.74	48.30	-8	2,528	-0.32%
2023/08/10	1	48.20	0	0.00	48.20	1	2,605	0.04%
2023/08/08	0	0.00	1	48.55	48.55	-1	2,651	-0.04%
2023/08/07	7	48.50	0	0.00	48.75	7	2,697	0.26%
2023/08/04	0	0.00	7	49.47	49.00	-7	2,695	-0.26%
2023/08/02	108	48.68	1	48.65	48.60	107	2,674	4.00%	大買/鉅額交易
2023/08/01	8	51.35	2	51.70	51.20	6	2,623	0.23%
2023/07/31	13	51.52	3	52.13	51.90	10	2,566	0.39%
2023/07/28	10	52.05	11	53.10	52.10	-1	2,505	-0.04%
2023/07/27	0	0.00	5	52.00	52.50	-5	2,476	-0.20%
2023/07/26	12	52.00	0	0.00	51.90	12	2,461	0.49%
2023/07/25	5	52.50	17.6	52.83	52.50	-12.6	2,442	-0.52%
2023/07/24	14	52.06	1	52.10	52.10	13	2,422	0.54%
2023/07/21	31	52.46	14	53.01	52.70	17	2,404	0.71%
2023/07/20	0	0.00	1	53.60	53.40	-1	2,382	-0.04%
2023/07/19	9	53.46	18.1	54.12	53.30	-9.1	2,367	-0.38%
2023/07/18	23	53.16	2	53.60	53.60	21	2,352	0.89%
2023/07/17	0	0.00	7	54.50	54.20	-7	2,317	-0.30%
2023/07/14	0	0.00	4	54.00	53.80	-4	2,308	-0.17%
2023/07/13	24	53.77	15	54.28	53.50	9	2,292	0.39%
2023/07/12	0.1	54.50	27	54.57	54.20	-26.9	2,270	-1.18%
2023/07/11	3	54.27	19	53.95	54.30	-16	2,242	-0.71%
2023/07/10	8	52.54	5	53.46	53.10	3	2,217	0.14%
2023/07/07	35	53.17	15.5	53.26	53.20	19.5	2,190	0.89%
2023/07/06	7	54.06	35	54.52	54.40	-28	2,152	-1.30%
2023/07/05	0	0.00	22	53.25	53.50	-22	2,047	-1.07%
2023/07/04	0	0.00	5	52.10	52.00	-5	1,962	-0.25%
2023/07/03	0	0.00	19	52.15	52.20	-19	1,953	-0.97%
2023/06/30	0	0.00	7	51.67	51.70	-7	1,956	-0.36%
2023/06/28	0	0.00	12	51.07	51.10	-12	1,975	-0.61%
2023/06/27	14	50.26	7	51.50	49.90	7	1,943	0.36%
2023/06/26	0	0.00	99	50.84	51.20	-99	1,939	-5.11%
2023/06/21	6	49.90	36	49.79	50.10	-30	1,929	-1.55%
2023/06/20	15	48.74	0	0.00	48.80	15	1,898	0.79%
2023/06/19	6	49.00	4	49.35	48.95	2	1,892	0.11%
2023/06/16	8	49.03	24	49.12	48.95	-16	1,887	-0.85%
2023/06/14	0	0.00	4	50.18	50.30	-4	1,850	-0.22%
2023/06/13	0	0.00	10	49.61	50.00	-10	1,831	-0.55%
2023/06/12	6	48.67	1	49.25	48.55	5	1,793	0.28%
2023/06/09	8	48.95	7	49.59	49.70	1	1,772	0.06%
2023/06/08	3.2	49.66	4	50.19	49.55	-0.8	1,748	-0.04%
2023/06/07	2	50.10	5	50.20	50.30	-3	1,725	-0.17%
2023/06/06	4	49.35	13	49.13	49.50	-9	1,665	-0.54%
2023/06/05	1	49.20	9	49.12	48.70	-8	1,633	-0.49%
2023/06/02	2	48.40	4	48.74	48.80	-2	1,603	-0.12%
2023/06/01	2	48.18	7	48.19	48.40	-5	1,590	-0.31%
2023/05/31	1	47.15	0	0.00	47.25	1	1,537	0.07%
2023/05/30	0	46.75	0	0.00	47.00	0	1,520	0.00%
2023/05/29	0	0.00	6	47.03	47.30	-6	1,505	-0.40%
2023/05/25	1	46.80	1	46.45	46.55	0	1,474	0.00%
2023/05/24	1	47.10	3	46.60	46.95	-2	1,461	-0.14%
2023/05/23	0	0.00	1	45.85	45.90	-1	1,446	-0.07%
2023/05/22	2	45.90	1	45.80	45.50	1	1,437	0.07%
2023/05/19	0	0.00	3	46.15	46.45	-3	1,406	-0.21%
2023/05/18	4	45.76	15	45.06	46.15	-11	1,324	-0.83%
2023/05/17	2	43.48	31	43.00	43.45	-29	1,100	-2.63%
2023/05/16	5	41.83	3	42.40	41.80	2	1,010	0.20%
2023/05/15	15	42.14	30.1	42.28	41.90	-15.1	995	-1.51%
2023/05/12	0	0.00	26	41.70	42.00	-26	967	-2.69%
2023/05/11	1	41.40	29	41.36	41.00	-28	953	-2.94%
2023/05/10	1	39.90	6	40.48	40.40	-5	915	-0.55%
2023/05/09	3	40.00	0	0.00	39.85	3	918	0.33%
2023/05/08	0	0.00	9	40.50	40.50	-9	926	-0.97%
2023/05/04	1	40.00	0	0.00	40.15	1	948	0.11%
2023/05/02	0	0.00	1	40.25	40.20	-1	971	-0.10%
2023/04/27	1	39.75	6	39.68	39.65	-5	975	-0.51%
2023/04/26	3	39.00	13	39.20	39.45	-10	973	-1.03%
2023/04/25	11	39.13	0	0.00	38.90	11	969	1.14%
2023/04/21	2	39.95	0	0.00	39.40	2	958	0.21%
2023/04/20	0	0.00	6	40.05	39.90	-6	951	-0.63%
2023/04/19	1	40.30	4	40.15	40.15	-3	948	-0.32%
2023/04/18	0	0.00	2	40.50	40.40	-2	940	-0.21%
2023/04/10	1	40.35	0	0.00	40.35	1	913	0.11%
2023/04/07	0	0.00	1	40.85	40.40	-1	913	-0.11%
2023/04/06	0	0.00	5	40.55	40.50	-5	908	-0.55%
2023/03/31	7	40.11	0	0.00	40.05	7	902	0.78%
2023/03/30	1	40.55	5	41.20	40.55	-4	871	-0.46%
2023/03/27	2	40.15	1	40.60	40.20	1	812	0.12%
2023/03/24	1	40.00	6	40.48	40.55	-5	791	-0.63%
2023/03/23	0	0.00	3	39.70	39.50	-3	747	-0.40%
2023/03/22	5	39.45	3	39.65	39.40	2	751	0.27%
2023/03/20	0	0.00	1	39.20	39.25	-1	741	-0.13%
2023/03/17	1	38.80	5	39.17	39.05	-4	737	-0.54%
2023/03/16	6	38.68	0	0.00	38.80	6	731	0.82%
2023/03/15	0	0.00	3	39.20	39.05	-3	726	-0.41%
2023/03/14	2	38.98	3	39.15	39.00	-1	723	-0.14%
2023/03/13	6	38.43	6	38.45	38.65	0	715	0.00%
2023/03/10	36	38.92	2	39.15	38.85	34	712	4.77%
2023/03/08	0	0.00	3	39.70	40.00	-3	700	-0.43%
2023/03/07	20	39.40	0	0.00	39.55	20	686	2.91%
2023/03/06	1	39.30	3	39.65	39.40	-2	679	-0.29%
2023/03/03	1	39.15	7	39.19	39.10	-6	660	-0.91%
2023/02/23	1	38.85	0	0.00	38.85	1	622	0.16%
2023/02/22	6	38.68	0	0.00	39.05	6	613	0.98%
2023/02/21	0	0.00	19	38.71	39.20	-19	601	-3.16%
2023/02/20	0	0.00	7	37.66	38.05	-7	566	-1.24%
2023/02/15	1	37.10	0	0.00	37.10	1	570	0.18%
2023/02/10	6	37.18	0	0.00	37.15	6	566	1.06%
2023/02/09	1	37.80	0	0.00	37.30	1	558	0.18%
2023/02/06	7	37.65	0	0.00	37.70	7	525	1.33%
2023/02/03	3	38.05	2	38.15	38.10	1	520	0.19%
2023/02/02	0	0.00	6	38.18	37.95	-6	511	-1.17%
2023/02/01	0	0.00	7	37.72	37.60	-7	498	-1.41%
2023/01/12	7	37.18	0	0.00	37.10	7	506	1.38%
2023/01/10	2	37.48	0	0.00	37.60	2	515	0.39%
2023/01/09	0	0.00	7	37.66	37.40	-7	517	-1.35%
2023/01/06	1	37.15	0	0.00	37.20	1	517	0.19%
2023/01/05	4	37.21	4	37.60	37.40	0	525	0.00%
2022/12/30	8	36.75	1	36.75	36.95	7	540	1.29%
2022/12/29	1	36.50	0	0.00	36.80	1	540	0.19%
2022/12/28	7	37.20	0	0.00	37.20	7	545	1.28%
2022/12/27	6	37.79	0	0.00	37.80	6	545	1.10%
2022/12/26	0	0.00	6	37.68	37.40	-6	547	-1.10%
2022/12/22	33	37.21	0	0.00	37.15	33	564	5.84%
2022/12/19	1	37.70	0	0.00	37.80	1	609	0.16%
2022/12/09	2	38.00	0	0.00	38.00	2	621	0.32%
2022/12/06	0	0.00	1	38.00	37.70	-1	620	-0.16%
2022/12/05	2	38.30	1	38.20	38.30	1	618	0.16%
2022/12/02	1	37.75	0	0.00	38.30	1	617	0.16%
2022/12/01	1	37.90	0	0.00	37.70	1	618	0.16%
2022/11/30	1	37.60	1	37.70	37.55	0	616	0.00%
2022/11/29	1	36.80	1	37.05	37.10	0	611	0.00%
2022/11/22	0	0.00	3	36.75	36.70	-3	627	-0.48%
2022/11/21	0	0.00	1	37.15	37.10	-1	636	-0.16%
2022/11/16	3	37.65	0	0.00	37.30	3	656	0.46%
2022/11/15	1	37.45	0	0.00	37.45	1	658	0.15%
2022/11/14	0	0.00	1	36.70	36.90	-1	663	-0.15%
2022/11/10	1	36.05	0	0.00	35.90	1	680	0.15%
2022/11/08	1	36.05	0	0.00	36.00	1	704	0.14%
2022/11/04	0	0.00	4	35.83	35.90	-4	776	-0.51%
2022/11/03	1	35.05	1	35.40	35.45	0	785	0.00%
2022/11/02	0	0.00	2	35.28	35.45	-2	793	-0.25%
2022/10/31	1	34.25	0	0.00	34.25	1	796	0.13%
2022/10/28	3	34.70	5	35.00	34.55	-2	814	-0.25%
2022/10/27	1	35.05	1	35.45	35.45	0	899	0.00%
2022/10/21	0	0.00	2	35.60	35.50	-2	986	-0.20%
2022/10/20	2	35.50	2	34.83	35.50	0	993	0.00%
2022/10/18	0	0.00	1	35.00	35.40	-1	975	-0.10%
2022/10/13	1	34.00	0	0.00	33.20	1	1,001	0.10%
2022/10/11	0	0.00	3	34.10	34.10	-3	1,007	-0.30%
2022/10/04	0	0.00	6	35.20	35.05	-6	1,075	-0.56%
2022/10/03	0	0.00	1	34.55	34.55	-1	1,081	-0.09%
2022/09/29	0	0.00	1	34.90	34.55	-1	1,089	-0.09%
2022/09/27	3	35.18	0	0.00	35.45	3	1,090	0.28%
2022/09/26	1	36.00	0	0.00	35.50	1	1,087	0.09%
2022/09/23	0	0.00	1	37.15	37.30	-1	1,103	-0.09%
2022/09/19	2	38.05	0	0.00	38.15	2	1,142	0.17%
2022/09/12	1	38.30	0	0.00	38.30	1	1,197	0.08%
2022/09/08	0	0.00	1	37.80	37.85	-1	1,213	-0.08%
2022/09/07	4	37.63	0	0.00	37.40	4	1,225	0.33%
2022/09/02	2	38.85	0	0.00	38.80	2	1,261	0.16%
2022/08/31	1	38.95	56	39.12	39.35	-55	1,282	-4.29%
2022/08/30	1	38.70	3	38.85	38.75	-2	1,284	-0.16%
2022/08/23	10	38.45	0	0.00	38.40	10	1,303	0.77%
2022/08/17	15	38.67	0	0.00	38.65	15	1,281	1.17%
2022/08/15	1	39.40	1	39.20	39.40	0	1,265	0.00%
2022/08/11	1	38.90	2	39.13	39.65	-1	1,239	-0.08%
2022/08/09	3	37.60	0	0.00	37.60	3	1,245	0.24%
2022/08/08	4	36.85	0	0.00	37.05	4	1,254	0.32%
2022/08/05	2	37.00	0	0.00	37.00	2	1,284	0.16%
2022/08/04	33	36.00	0	0.00	36.25	33	1,301	2.54%
2022/08/03	1	37.30	0	0.00	36.55	1	1,297	0.08%
2022/07/26	2	41.70	0	0.00	41.30	2	1,238	0.16%
2022/07/18	1	41.45	77	41.82	41.90	-76	1,314	-5.78%
2022/07/13	5	39.20	0	0.00	39.20	5	1,328	0.38%
2022/07/12	70	38.91	0	0.00	38.65	70	1,318	5.31%
2022/07/07	0	0.00	1	39.45	39.65	-1	1,328	-0.08%
2022/07/04	0	0.00	2	38.95	39.15	-2	1,378	-0.15%
2022/07/01	14	39.91	0	0.00	39.25	14	1,408	0.99%
2022/06/30	11	41.28	0	0.00	41.25	11	1,384	0.79%
2022/06/29	6	42.04	0	0.00	42.25	6	1,382	0.43%
2022/06/28	3	42.30	0	0.00	42.65	3	1,389	0.22%
2022/06/24	0	0.00	2	42.20	41.80	-2	1,498	-0.13%
2022/06/23	6	41.54	0	0.00	41.90	6	1,524	0.39%
2022/06/22	11	41.78	2	42.50	41.90	9	1,535	0.59%
2022/06/20	2	41.73	0	0.00	41.50	2	1,560	0.13%
2022/06/17	31	42.00	2	41.95	41.85	29	1,557	1.86%
2022/06/14	2	42.30	0	0.00	42.60	2	1,584	0.13%
2022/06/10	1	44.30	0	0.00	44.20	1	1,599	0.06%
2022/06/08	5	44.91	0	0.00	44.90	5	1,600	0.31%
2022/06/07	5	44.65	5	44.65	44.95	0	1,608	0.00%
2022/06/06	0	0.00	5	44.70	44.75	-5	1,622	-0.31%
2022/06/02	3	44.80	0	0.00	44.75	3	1,660	0.18%
2022/06/01	13	45.08	2	45.60	45.05	11	1,714	0.64%
2022/05/30	0	0.00	5	44.96	45.05	-5	1,748	-0.29%
2022/05/27	5	44.26	0	0.00	44.10	5	1,782	0.28%
2022/05/23	1	45.75	1	45.00	45.00	0	1,977	0.00%
2022/05/20	0	0.00	3	45.57	45.55	-3	2,061	-0.15%
2022/05/19	3	45.07	3	44.88	45.60	0	2,118	0.00%
2022/05/17	0	0.00	11	44.24	44.40	-11	2,143	-0.51%
2022/05/16	2	43.10	6	43.70	43.80	-4	2,159	-0.19%
2022/05/13	0	0.00	2	42.45	42.70	-2	2,222	-0.09%
2022/05/12	2	41.10	0	0.00	40.90	2	2,271	0.09%
2022/05/10	1	43.00	6	41.24	43.10	-5	2,500	-0.20%
2022/05/03	0	0.00	2	43.20	43.50	-2	2,861	-0.07%
2022/04/29	17	43.61	0	0.00	43.25	17	2,999	0.57%
2022/04/28	6	43.15	0	0.00	43.30	6	3,174	0.19%
2022/04/22	8	45.31	1	45.25	45.30	7	4,905	0.14%
2022/04/21	8	45.44	0	0.00	45.50	8	5,049	0.16%
2022/04/20	4.7	45.49	0	0.00	45.50	4.7	5,144	0.09%
2022/04/19	7	46.11	0	0.00	45.90	7	5,183	0.14%
2022/04/14	3	46.15	0	0.00	46.05	3	5,257	0.06%
2022/04/11	1	46.45	0	0.00	46.35	1	5,295	0.02%
2022/04/08	2	47.50	0	0.00	47.50	2	5,367	0.04%
2022/03/31	1	48.80	0	0.00	48.80	1	5,399	0.02%
2022/03/30	1	48.85	1	48.55	48.55	0	5,405	0.00%
2022/03/29	9	49.02	0	0.00	49.00	9	5,372	0.17%
2022/03/28	4	49.58	6.1	49.70	49.65	-2.1	5,324	-0.04%
2022/03/25	2	50.40	0	0.00	50.30	2	5,308	0.04%
2022/03/22	0	0.00	1	49.55	50.10	-1	5,296	-0.02%
2022/03/21	1	49.35	0	0.00	49.65	1	5,306	0.02%
2022/03/18	0	0.00	1	49.00	49.45	-1	5,328	-0.02%
2022/03/17	0	0.00	13	48.57	49.00	-13	5,339	-0.24%
2022/03/15	3	47.13	2	47.40	47.45	1	5,346	0.02%
2022/03/11	16	48.11	0	0.00	48.00	16	5,408	0.30%
2022/03/09	4	47.44	0	0.00	47.65	4	5,446	0.07%
2022/03/08	9	47.41	1	46.65	46.70	8	5,505	0.15%
2022/03/07	10	47.98	4	47.89	48.00	6	5,519	0.11%
2022/03/04	12	49.53	0	0.00	49.50	12	5,546	0.22%
2022/03/03	5	50.30	1	50.20	50.20	4	5,607	0.07%
2022/03/02	6	49.77	1	50.10	50.20	5	5,742	0.09%
2022/03/01	10	49.99	2	50.70	50.60	8	5,917	0.14%
2022/02/25	8	49.51	5	49.48	49.60	3	6,680	0.04%
2022/02/24	22	49.73	2	49.70	49.60	20	6,893	0.29%
2022/02/23	5	51.10	3	51.40	51.40	2	6,855	0.03%
2022/02/22	22	51.11	1	50.70	50.70	21	6,845	0.31%
2022/02/21	12	52.08	0	0.00	52.10	12	6,781	0.18%
2022/02/18	5	52.94	1	52.80	53.00	4	6,731	0.06%
2022/02/17	1	53.10	0	0.00	52.90	1	6,720	0.01%
2022/02/16	60	53.14	0	0.00	53.10	60	6,713	0.89%
2022/02/15	12.1	53.58	16	53.36	53.10	-4	6,681	-0.06%
2022/02/14	10.1	54.32	7	54.17	54.10	3.1	6,610	0.05%
2022/02/11	6	56.22	9.1	56.50	56.20	-3.1	6,546	-0.05%
2022/02/10	16	56.28	22	56.23	55.70	-6	6,492	-0.09%
2022/02/09	3.1	55.49	10.1	55.92	56.30	-7	6,326	-0.11%
2022/02/08	16	54.12	4.1	54.28	54.50	12	6,208	0.19%
2022/02/07	10	53.90	1	53.80	53.70	9	6,166	0.15%
2022/01/26	18	53.32	11	53.91	53.60	7	6,104	0.11%
2022/01/25	10.1	53.92	3	53.60	53.50	7.1	6,099	0.12%
2022/01/24	5	54.24	37.1	53.36	54.90	-32.1	6,050	-0.53%
2022/01/21	35.1	54.99	41	55.06	54.40	-5.9	5,925	-0.10%
2022/01/20	24	57.83	20	57.84	56.30	4	5,727	0.07%
2022/01/19	70	56.90	154	56.92	57.00	-84	5,085	-1.65%	大賣/
2022/01/18	20	56.11	22	56.72	57.00	-2	4,777	-0.04%
2022/01/17	3	53.53	34	54.28	54.60	-31	4,262	-0.73%
2022/01/14	25	52.27	16	52.01	51.80	9	4,001	0.22%
2022/01/13	7	52.84	7	53.14	53.40	0	3,883	0.00%
2022/01/11	3	51.97	2	52.60	51.70	1	3,765	0.03%
2022/01/07	1	52.30	0	0.00	51.80	1	3,717	0.03%
2022/01/05	0	0.00	1	52.50	52.70	-1	3,692	-0.03%
2022/01/04	17	52.58	0.1	53.30	52.60	16.9	3,700	0.46%
2022/01/03	4	53.63	25.1	53.91	53.40	-21.1	3,671	-0.57%
2021/12/30	1	52.40	5.1	52.58	52.70	-4.1	3,581	-0.11%
2021/12/29	11	51.94	0	0.00	52.30	11	3,575	0.31%
2021/12/28	1	53.00	15	52.30	52.40	-14	3,596	-0.39%
2021/12/27	0	0.00	4	52.28	52.50	-4	3,601	-0.11%
2021/12/24	0	0.00	0.1	51.70	51.90	-0.1	3,593	0.00%
2021/12/23	2	52.00	0	0.00	52.00	2	3,597	0.06%
2021/12/21	0.1	51.60	2	51.30	51.30	-1.9	3,635	-0.05%
2021/12/20	2	51.00	0	0.00	50.60	2	3,665	0.05%
2021/12/17	2	50.90	5	50.60	50.80	-3	3,710	-0.08%
2021/12/16	4	51.28	0	0.00	51.10	4	3,754	0.11%
2021/12/15	1	50.90	6	51.22	50.80	-5	3,789	-0.13%
2021/12/14	4	50.35	1	50.30	50.40	3	3,783	0.08%
2021/12/13	0	0.00	1	50.80	51.30	-1	3,764	-0.03%
2021/12/10	12	51.13	3	51.37	51.30	9	3,771	0.24%
2021/12/09	44	51.97	0	0.00	51.70	44	3,765	1.17%
2021/12/08	27	52.24	1	52.40	52.10	26	3,754	0.69%
2021/12/07	1	52.10	14	52.21	52.20	-13	3,747	-0.35%
2021/12/06	5	51.82	4	51.83	51.90	1	3,721	0.03%
2021/12/03	3	51.53	9	51.78	51.80	-6	3,754	-0.16%
2021/12/02	2	51.45	6	51.35	51.00	-4	3,808	-0.11%
2021/12/01	0	0.00	2	51.00	51.90	-2	3,808	-0.05%
2021/11/30	2	51.15	1	51.10	51.30	1	3,856	0.03%
2021/11/29	20.1	50.51	12	49.99	50.30	8.1	3,835	0.21%
2021/11/26	43	50.96	4	51.40	50.10	39	3,817	1.02%
2021/11/25	11.2	53.07	3	53.33	52.40	8.2	3,739	0.22%
2021/11/24	231	55.77	188	56.68	54.00	43	3,584	1.20%	大買/大賣/
2021/11/23	3	57.30	14	56.87	57.30	-11	2,883	-0.38%
2021/11/19	0	0.00	1.1	51.10	51.00	-1.1	2,758	-0.04%
2021/11/17	0.1	51.30	0	0.00	50.90	0.1	2,906	0.00%
2021/11/16	2	50.90	2	51.80	50.90	0	2,961	0.00%
2021/11/15	2	51.30	2	51.60	51.60	0	3,041	0.00%
2021/11/10	0	0.00	8	50.41	50.70	-8	3,319	-0.24%
2021/11/09	8	49.79	9	49.73	49.75	-1	3,417	-0.03%
2021/11/08	0	0.00	1	50.80	50.80	-1	3,475	-0.03%
2021/11/05	13	50.40	1	50.40	50.50	12	3,784	0.32%
2021/11/04	3	51.07	6	51.25	51.10	-3	3,904	-0.08%
2021/11/03	4	50.48	14	50.87	50.50	-10	4,078	-0.25%
2021/11/02	23	50.83	6	51.48	50.00	17	4,176	0.41%
2021/11/01	0	0.00	30	51.17	51.00	-30	4,254	-0.71%
2021/10/29	3	49.68	0	0.00	49.50	3	4,507	0.07%
2021/10/28	6	48.95	0	0.00	48.80	6	4,728	0.13%
2021/10/27	2	48.80	2	48.55	48.80	0	4,876	0.00%
2021/10/26	1	49.00	0	0.00	48.70	1	5,136	0.02%
2021/10/25	1	47.55	0	0.00	47.85	1	5,395	0.02%
2021/10/15	2	46.00	0	0.00	45.95	2	7,116	0.03%
2021/10/13	6	44.65	0	0.00	44.65	6	7,295	0.08%
2021/10/12	1	44.90	0.2	45.55	45.05	0.9	7,380	0.01%
2021/10/08	1	46.05	2	46.05	46.05	-1	7,430	-0.01%
2021/10/07	1	46.90	1.2	47.02	46.90	-0.2	7,528	0.00%
2021/10/06	3	46.00	0	0.00	46.00	3	7,765	0.04%
2021/10/05	6	45.64	4	45.95	46.30	2	8,229	0.02%
2021/10/04	3	45.83	1	45.80	45.65	2	8,575	0.02%
2021/10/01	9	46.85	3.3	46.55	46.55	5.8	8,601	0.07%
2021/09/30	7	47.97	0	0.00	47.70	7	8,635	0.08%
2021/09/29	10	47.99	1.1	48.64	47.50	8.9	8,701	0.10%
2021/09/28	6	49.68	2	49.70	49.60	4	8,753	0.05%
2021/09/27	5	49.64	1	50.10	49.35	4	8,799	0.05%
2021/09/24	7	49.61	8	50.03	50.10	-1	8,835	-0.01%
2021/09/23	16.2	49.45	7	49.11	49.20	9.2	8,824	0.10%
2021/09/22	3.3	49.92	3	49.97	49.70	0.3	8,859	0.00%
2021/09/17	7	50.69	2	51.10	51.00	5	8,927	0.06%
2021/09/16	3	50.90	0	0.00	50.90	3	9,172	0.03%
2021/09/15	5	51.38	1	51.30	51.00	4	9,445	0.04%
2021/09/14	3	52.53	0	0.00	52.30	3	9,541	0.03%
2021/09/13	3	52.67	0	0.00	52.50	3	9,638	0.03%
2021/09/10	1	52.50	0	0.00	52.50	1	9,751	0.01%
2021/09/09	3	52.23	0	0.00	52.90	3	9,810	0.03%
2021/09/08	14	51.92	1	52.00	51.40	13	9,874	0.13%
2021/09/07	5	52.72	3	53.80	53.80	2	9,859	0.02%
2021/09/06	10	54.09	5	54.44	53.60	5	9,888	0.05%
2021/09/03	20	54.36	22	54.42	54.90	-2	10,022	-0.02%
2021/09/02	15	55.77	3.1	56.66	55.30	11.9	10,037	0.12%
2021/09/01	0.1	55.80	15.3	56.38	57.30	-15.2	10,045	-0.15%
2021/08/31	14	55.01	1	56.20	55.40	13	10,046	0.13%
2021/08/30	3.1	55.01	6	55.78	55.80	-2.9	10,042	-0.03%
2021/08/27	7	56.01	9	56.20	55.90	-2	10,095	-0.02%
2021/08/26	7	54.66	7	54.87	55.30	0	10,084	0.00%
2021/08/25	18.1	54.87	25	54.95	55.30	-6.9	10,131	-0.07%
2021/08/24	11	53.73	7	54.89	52.90	4	10,063	0.04%
2021/08/23	18	53.38	17	53.94	54.10	1	10,023	0.01%
2021/08/20	11	51.79	0	0.00	51.80	11	9,996	0.11%
2021/08/19	16	52.65	16	51.34	51.00	0	10,086	0.00%
2021/08/18	13	54.01	21	54.56	55.50	-8	10,269	-0.08%
2021/08/17	26	54.80	9	55.57	53.70	17	10,262	0.17%
2021/08/16	30	56.45	22	56.44	56.20	8	10,260	0.08%
2021/08/13	31	57.22	23.1	57.86	56.30	7.9	10,209	0.08%
2021/08/12	24.1	57.00	23	57.43	57.80	1.1	10,116	0.01%
2021/08/11	46.2	58.39	16	60.09	56.70	30.2	10,071	0.30%
2021/08/10	25	62.98	15	63.12	62.90	10	9,811	0.10%
2021/08/09	32	63.55	33	64.09	63.00	-1	9,735	-0.01%
2021/08/06	23	66.85	21	67.02	66.50	2	9,614	0.02%
2021/08/05	7	67.76	13.2	67.98	67.90	-6.2	9,582	-0.06%
2021/08/04	30	67.53	32	67.71	67.20	-2	9,543	-0.02%
2021/08/03	19	65.58	23	65.69	66.00	-4	9,336	-0.04%
2021/08/02	22.1	64.55	31	63.82	64.10	-9	9,122	-0.10%
2021/07/30	43.3	64.05	25	64.92	62.60	18.3	9,012	0.20%
2021/07/29	24	62.14	60	62.97	64.50	-36	8,776	-0.41%
2021/07/28	56	58.93	67.9	58.82	59.70	-11.8	8,538	-0.14%
2021/07/27	26	62.85	28.1	63.15	62.60	-2.1	8,470	-0.03%
2021/07/26	37.1	62.46	29	62.61	63.90	8.1	8,311	0.10%
2021/07/23	27	60.40	56	60.37	59.70	-29	8,023	-0.36%
2021/07/22	56	59.19	37	59.74	59.40	19	7,767	0.24%
2021/07/21	48.1	58.81	87	59.14	60.40	-39	7,496	-0.52%
2021/07/20	18	56.43	16	56.84	55.90	2	7,109	0.03%
2021/07/19	13	57.15	16	57.68	57.70	-3	7,067	-0.04%
2021/07/16	12	56.83	17	57.32	57.00	-5	7,087	-0.07%
2021/07/15	16	56.26	38	56.33	56.80	-22	7,048	-0.31%
2021/07/14	19	56.23	19	56.23	55.90	0	7,063	0.00%
2021/07/13	32	56.06	54	56.41	55.60	-22	7,010	-0.31%
2021/07/12	105	57.80	79	57.95	57.10	26	6,831	0.38%	大買/
2021/07/09	60	55.80	50	55.67	56.10	10	6,422	0.16%
2021/07/08	3	53.33	19	53.27	53.40	-16	6,169	-0.26%
2021/07/07	3	51.93	0	0.00	52.60	3	6,308	0.05%
2021/07/06	6	53.50	3	52.20	52.00	3	6,386	0.05%
2021/07/05	28	53.53	37	53.90	54.20	-9	6,544	-0.14%
2021/07/02	8	52.13	7	51.59	52.70	1	6,563	0.02%
2021/07/01	12	51.61	1	51.40	51.00	11	6,638	0.17%
2021/06/30	1	52.60	3	52.43	52.70	-2	6,777	-0.03%
2021/06/29	1	53.20	9	52.37	52.60	-8	6,773	-0.12%
2021/06/28	13	53.40	19	53.77	53.20	-6	6,831	-0.09%
2021/06/25	14	54.79	10.2	55.68	54.50	3.8	6,782	0.06%
2021/06/24	6.2	53.27	23	53.61	54.80	-16.8	6,558	-0.26%
2021/06/23	8	51.36	0	0.00	51.70	8	6,311	0.13%
2021/06/22	5	50.62	12	51.08	50.20	-7	6,215	-0.11%
2021/06/21	4	50.60	9	51.41	50.50	-5	6,142	-0.08%
2021/06/18	5	51.16	8	50.58	50.10	-3	6,085	-0.05%
2021/06/17	5	49.75	7	49.24	50.50	-2	6,055	-0.03%
2021/06/16	5	49.40	0	0.00	49.45	5	5,999	0.08%
2021/06/15	8	49.97	4	49.94	49.95	4	5,978	0.07%
2021/06/11	28	49.55	9	49.06	48.80	19	5,938	0.32%
2021/06/08	1	48.15	4	48.84	48.80	-3	5,660	-0.05%
2021/06/07	1	47.00	11	47.70	47.80	-10	5,618	-0.18%
2021/06/04	3	48.28	10	48.15	48.40	-7	5,589	-0.13%
2021/06/03	0	0.00	28	47.74	47.65	-28	5,497	-0.51%
2021/06/02	10	47.19	7	47.66	46.85	3	5,427	0.06%
2021/06/01	4	46.65	6.4	46.55	46.60	-2.4	5,375	-0.04%
2021/05/31	1	46.15	3	46.02	45.80	-2	5,399	-0.04%
2021/05/28	3	46.05	9	46.08	46.10	-6	5,434	-0.11%
2021/05/27	19	45.81	5	46.11	45.85	14	5,402	0.26%
2021/05/26	1	45.00	2	45.50	45.25	-1	5,294	-0.02%
2021/05/25	1	44.15	5	44.45	44.75	-4	5,043	-0.08%
2021/05/24	2	42.50	2	43.28	44.95	0	4,959	0.00%
2021/05/21	0	0.00	2	41.75	42.00	-2	4,964	-0.04%
2021/05/20	0	0.00	2.1	41.41	41.50	-2.1	5,067	-0.04%
2021/05/18	3	39.72	4	41.03	41.45	-1	5,064	-0.02%
2021/05/17	2	39.25	0	0.00	38.55	2	5,074	0.04%
2021/05/14	2	40.95	4	41.36	41.15	-2	5,108	-0.04%
2021/05/13	2	39.75	0	0.00	39.45	2	5,075	0.04%
2021/05/12	1	37.35	0	0.00	39.00	1	5,033	0.02%
2021/05/11	5	41.71	1	41.60	41.45	4	4,959	0.08%
2021/05/10	0	0.00	2	44.60	44.40	-2	4,951	-0.04%
2021/05/07	0	0.00	2	44.65	44.80	-2	4,972	-0.04%
2021/05/06	3	43.10	0	0.00	43.00	3	5,001	0.06%
2021/05/05	3	44.18	0	0.00	43.10	3	5,031	0.06%
2021/05/04	5	43.94	18	43.00	43.95	-13	5,044	-0.26%
2021/05/03	0	0.00	5	46.80	46.45	-5	4,974	-0.10%
2021/04/29	0	0.00	5	46.85	46.35	-5	4,967	-0.10%
2021/04/28	3	46.73	1	46.85	46.70	2	5,051	0.04%
2021/04/27	6	46.34	1	46.40	46.25	5	5,391	0.09%
2021/04/26	20	46.46	1	46.80	46.50	19	5,438	0.35%
2021/04/23	13	46.07	12	46.46	46.55	1	5,508	0.02%
2021/04/22	15	45.99	2	46.05	45.70	13	5,577	0.23%
2021/04/21	3	47.18	0	0.00	47.15	3	5,607	0.05%
2021/04/20	0	0.00	2	48.40	48.00	-2	5,604	-0.04%
2021/04/19	1	47.75	5	47.00	47.80	-4	5,683	-0.07%
2021/04/16	3	46.92	17	46.79	47.20	-14	5,735	-0.24%
2021/04/15	3	46.38	4	46.59	46.65	-1	5,874	-0.02%
2021/04/14	7	46.64	20	46.55	46.80	-13	6,095	-0.21%
2021/04/13	9.1	48.85	3	48.37	47.60	6.1	6,416	0.10%
2021/04/12	13	50.84	11	50.52	50.40	2	7,170	0.03%
2021/04/09	9	48.84	9	50.01	50.20	0	7,646	0.00%
2021/04/08	10	48.56	1	47.90	49.05	9	7,945	0.11%
2021/04/07	12	48.10	53	48.06	48.40	-41	7,898	-0.52%
2021/04/06	19	47.53	10	47.41	47.55	9	7,916	0.11%
2021/04/01	1	46.00	3	46.17	45.90	-2	7,836	-0.03%
2021/03/31	2	46.85	18	46.67	46.20	-16	7,815	-0.20%
2021/03/30	4	46.00	0	0.00	46.10	4	7,685	0.05%
2021/03/29	1	45.20	3	45.30	45.15	-2	7,626	-0.03%
2021/03/25	2	45.38	0	0.00	45.10	2	7,583	0.03%
2021/03/23	2	46.25	7	46.36	45.50	-5	7,552	-0.07%
2021/03/22	0	0.00	1	45.70	45.85	-1	7,491	-0.01%
2021/03/17	10	46.20	8	45.79	44.95	2	7,457	0.03%
2021/03/16	5	45.20	4	45.25	45.20	1	7,422	0.01%
2021/03/15	0	0.00	13	45.31	45.25	-13	7,476	-0.17%
2021/03/12	0	0.00	1	45.05	44.90	-1	7,480	-0.01%
2021/03/11	2	45.00	12	44.62	45.00	-10	7,547	-0.13%
2021/03/10	0.5	44.47	2	44.15	44.65	-1.5	7,761	-0.02%
2021/03/09	1	43.45	0	0.00	43.50	1	7,775	0.01%
2021/03/08	5.2	43.80	0	0.00	43.40	5.2	7,863	0.07%
2021/03/05	3	44.05	0	0.00	43.75	3	7,866	0.04%
2021/03/04	3	44.50	8	45.03	44.70	-5	7,869	-0.06%
2021/03/03	4.1	44.27	9	44.64	44.50	-4.9	7,825	-0.06%
2021/03/02	1	43.40	1	43.95	43.25	0	7,803	0.00%
2021/02/26	2	44.25	0	0.00	43.95	2	7,831	0.03%
2021/02/25	3	44.93	0	0.00	45.00	3	7,811	0.04%
2021/02/24	3.2	45.31	3	46.05	44.90	0.2	7,801	0.00%
2021/02/23	11	45.45	8	45.25	45.80	3	7,742	0.04%
2021/02/22	7	45.76	19	45.53	46.00	-12	7,717	-0.16%
2021/02/19	7	44.06	3	44.02	44.15	4	7,638	0.05%
2021/02/18	1	43.50	1.2	43.29	43.60	-0.2	7,631	0.00%
2021/02/17	2	42.75	11	42.87	43.00	-9	7,624	-0.12%
2021/02/05	13	42.79	2	43.70	42.65	11	7,577	0.15%
2021/02/04	3.2	43.78	4	43.69	44.10	-0.8	7,503	-0.01%
2021/02/03	6	43.35	6	43.23	42.95	0	7,483	0.00%
2021/02/02	4	43.00	1	43.35	42.90	3	7,457	0.04%
2021/02/01	10.3	42.42	3	41.77	42.85	7.3	7,446	0.10%
2021/01/29	10.1	42.38	7	42.29	41.50	3.1	7,378	0.04%
2021/01/28	6	42.73	0.5	42.57	43.20	5.5	7,331	0.07%
2021/01/27	4.1	43.53	6	43.48	43.45	-1.9	7,299	-0.03%
2021/01/26	4.1	44.50	5.1	44.49	44.15	-1	7,265	-0.01%
2021/01/25	13	45.19	3	45.00	45.05	10	7,236	0.14%
2021/01/22	1	44.85	4	45.58	45.45	-3	7,200	-0.04%
2021/01/21	5	45.39	14	45.31	45.25	-9	7,218	-0.12%
2021/01/20	40	45.85	30	45.37	44.30	10	7,129	0.14%
2021/01/19	0	0.00	1	44.85	44.50	-1	6,758	-0.01%
2021/01/18	2.1	43.67	2	44.35	44.75	0.1	6,695	0.00%
2021/01/15	15	44.61	4	44.35	44.15	11	6,616	0.17%
2021/01/14	7	45.51	5	45.62	45.85	2	6,546	0.03%
2021/01/13	13	44.63	5	44.95	45.00	8	6,443	0.12%
2021/01/12	3	44.63	3	45.00	44.30	0	6,399	0.00%
2021/01/11	6	45.04	4	44.75	45.05	2	6,261	0.03%
2021/01/08	5	44.21	6	44.08	44.45	-1	6,214	-0.02%
2021/01/07	16	46.25	5	45.97	45.40	11	6,082	0.18%
2021/01/06	11	46.15	30	45.90	45.15	-19	5,991	-0.32%
2021/01/05	47	48.43	49	48.52	48.70	-2	5,576	-0.04%
2021/01/04	22	45.22	42	46.00	46.40	-20	4,678	-0.43%
2020/12/31	7	42.04	60	41.35	42.20	-53	4,107	-1.29%
2020/12/30	8	38.83	6	38.94	38.40	2	3,578	0.06%
2020/12/29	44	38.97	21	38.78	38.50	23	3,524	0.65%
2020/12/28	12	37.44	8	38.56	39.05	4	3,405	0.12%
2020/12/25	2	37.33	1	37.80	37.30	1	3,293	0.03%
2020/12/24	3	37.10	4	37.20	37.60	-1	3,282	-0.03%
2020/12/23	12	36.88	0	0.00	36.85	12	3,267	0.37%
2020/12/22	5	37.25	0	0.00	36.65	5	3,293	0.15%
2020/12/21	0	0.00	1	37.10	37.05	-1	3,316	-0.03%
2020/12/18	11	37.02	0	0.00	37.20	11	3,324	0.33%
2020/12/17	1	37.20	0	0.00	37.25	1	3,346	0.03%
2020/12/16	1	37.50	0	0.00	37.50	1	3,369	0.03%
2020/12/15	10	37.35	0	0.00	37.30	10	3,410	0.29%
2020/12/14	0	0.00	5	37.92	38.15	-5	3,439	-0.15%
2020/12/11	3	37.73	1	37.90	37.65	2	3,482	0.06%
2020/12/10	7	38.54	0	0.00	38.30	7	3,496	0.20%
2020/12/09	0	0.00	22	38.95	39.10	-22	3,514	-0.63%
2020/12/08	1	38.30	0	0.00	38.30	1	3,449	0.03%
2020/12/07	10	38.42	1	38.60	38.45	9	3,477	0.26%
2020/12/04	12	38.95	8	38.83	39.00	4	3,414	0.12%
2020/12/03	20	37.68	0	0.00	38.05	20	3,220	0.62%
2020/12/02	1	37.75	0	0.00	37.80	1	3,301	0.03%
2020/12/01	0	0.00	1	36.90	37.30	-1	3,383	-0.03%
2020/11/30	5	37.53	1	37.70	37.00	4	3,463	0.12%
2020/11/27	1	37.40	2	37.15	37.45	-1	3,488	-0.03%
2020/11/26	1	36.50	0	0.00	36.55	1	3,481	0.03%
2020/11/25	1	37.05	0	0.00	36.85	1	3,460	0.03%
2020/11/24	1	37.50	6	37.18	37.15	-5	3,425	-0.15%
2020/11/23	2	37.45	0	0.00	37.70	2	3,448	0.06%
2020/11/19	8	37.09	19	37.13	37.20	-11	3,507	-0.31%
2020/11/18	10	37.95	0	0.00	37.60	10	3,489	0.29%
2020/11/17	1	38.05	0	0.00	37.90	1	3,529	0.03%
2020/11/16	0	0.00	10	37.83	37.85	-10	3,631	-0.28%
2020/11/12	2	37.65	2	38.10	37.45	0	4,008	0.00%
2020/11/11	2	37.55	10	37.55	37.75	-8	4,167	-0.19%
2020/11/10	0	0.00	9	38.40	37.75	-9	4,220	-0.21%
2020/11/09	3	37.97	0	0.00	38.20	3	4,247	0.07%
2020/11/06	0	0.00	20	38.55	38.55	-20	4,237	-0.47%
2020/11/05	0	0.00	2	38.75	38.90	-2	4,239	-0.05%
2020/11/04	2	39.00	3	39.12	39.05	-1	4,255	-0.02%
2020/11/03	9	38.81	2	38.75	38.90	7	4,240	0.17%
2020/10/30	0	0.00	3	38.30	37.90	-3	4,263	-0.07%
2020/10/29	1	38.50	2	38.75	39.05	-1	4,282	-0.02%
2020/10/28	1	39.50	0	0.00	39.50	1	4,318	0.02%
2020/10/26	0	0.00	0	39.00	39.00	0	4,526	0.00%
2020/10/23	0	0.00	1	38.90	38.95	-1	4,544	-0.02%
2020/10/22	1	39.00	4	38.63	38.90	-3	4,651	-0.06%
2020/10/21	3	38.90	1	38.80	39.00	2	4,662	0.04%
2020/10/20	0	0.00	3	38.78	38.60	-3	4,646	-0.06%
2020/10/19	1	38.40	0	0.00	38.35	1	4,633	0.02%
2020/10/16	0	0.00	8	39.38	39.10	-8	4,603	-0.17%
2020/10/15	13	39.41	1	39.50	39.45	12	4,569	0.26%
2020/10/14	6	38.55	18	39.44	38.75	-12	4,517	-0.27%
2020/10/13	1	38.55	0	0.00	38.55	1	4,346	0.02%
2020/10/12	13	38.07	11.4	38.17	38.65	1.6	4,340	0.04%
2020/10/08	0	0.00	3	38.50	38.10	-3	4,375	-0.07%
2020/10/07	0	0.00	1	38.40	38.00	-1	4,419	-0.02%
2020/10/06	1	38.15	8	38.10	38.30	-7	4,572	-0.15%
2020/09/30	1	36.00	1	36.60	37.00	0	4,620	0.00%
2020/09/29	1	36.25	1	36.30	36.35	0	4,616	0.00%
2020/09/28	1	36.10	0	0.00	36.00	1	4,623	0.02%
2020/09/24	2	36.00	1	36.30	36.25	1	4,616	0.02%
2020/09/23	0	0.00	2	37.10	37.05	-2	4,580	-0.04%
2020/09/22	0	0.00	0	36.90	36.55	0	4,576	0.00%
2020/09/21	0	0.00	2	37.73	37.40	-2	4,539	-0.04%
2020/09/18	8	38.38	4	38.89	38.45	4	4,530	0.09%
2020/09/17	2	38.55	1	38.70	38.90	1	4,528	0.02%
2020/09/16	3	38.45	9	38.32	38.25	-6	4,499	-0.13%
2020/09/15	0	0.00	2	38.05	38.20	-2	4,456	-0.04%
2020/09/14	1	37.90	0	0.00	37.90	1	4,497	0.02%
2020/09/11	1	36.70	2	36.70	36.95	-1	4,492	-0.02%
2020/09/10	3	37.90	2	37.45	36.70	1	4,469	0.02%
2020/09/09	4	37.08	12	36.97	36.90	-8	4,396	-0.18%
2020/09/08	23	37.49	1.1	37.22	37.45	21.9	4,383	0.50%
2020/09/07	8	37.16	31	37.44	37.00	-23	4,348	-0.53%
2020/09/04	10	38.25	8	37.92	38.40	2	4,253	0.05%
2020/09/03	12	37.56	3	37.48	37.35	9	4,080	0.22%
2020/09/02	4	36.71	4	35.99	36.65	0	4,003	0.00%
2020/09/01	15	35.18	2	35.60	35.70	13	3,962	0.33%
2020/08/31	0	0.00	1	34.80	34.55	-1	3,947	-0.03%
2020/08/28	1	35.20	10	35.30	35.20	-9	3,934	-0.23%
2020/08/27	1	35.30	11	35.71	35.65	-10	3,946	-0.25%
2020/08/26	1	35.80	9	35.59	35.50	-8	3,936	-0.20%
2020/08/25	2	35.90	3	35.68	35.55	-1	3,915	-0.03%
2020/08/24	2	35.33	0	0.00	35.30	2	3,968	0.05%
2020/08/21	1	35.50	2	35.48	35.20	-1	3,952	-0.03%
2020/08/20	24	34.89	2	35.75	34.45	22	3,878	0.57%
2020/08/19	7	37.14	5	36.90	36.90	2	3,757	0.05%
2020/08/18	19	38.67	1	38.10	38.00	18	3,648	0.49%
2020/08/17	0	0.00	2	38.80	38.80	-2	3,391	-0.06%
2020/08/14	3	34.50	4	34.74	35.30	-1	3,229	-0.03%
2020/08/13	0	0.00	2	34.60	34.55	-2	3,183	-0.06%
2020/08/12	12	33.76	0	0.00	34.20	12	3,157	0.38%
2020/08/11	2	33.90	22	33.97	33.65	-20	3,142	-0.64%
2020/08/10	16	34.68	3	34.40	34.40	13	3,160	0.41%
2020/08/06	0	0.00	7	34.05	33.95	-7	3,154	-0.22%
2020/08/05	9	34.22	23	34.20	34.15	-14	3,154	-0.44%
2020/08/04	2	34.28	1	33.85	33.85	1	3,126	0.03%
2020/08/03	6.1	35.65	7	35.85	35.65	-0.9	3,092	-0.03%
2020/07/31	19	35.69	9	35.88	36.30	10	3,028	0.33%
2020/07/30	36	34.83	29	34.49	34.75	7	2,899	0.24%
2020/07/28	37	34.01	18	34.22	33.60	19	2,934	0.65%
2020/07/27	11	33.35	8	33.70	33.00	3	2,852	0.11%
2020/07/24	1	33.40	6	32.80	32.70	-5	2,834	-0.18%
2020/07/23	1	33.65	0	0.00	33.80	1	2,851	0.04%
2020/07/22	1	33.35	0	0.00	33.60	1	2,969	0.03%
2020/07/21	3	32.95	3	33.45	33.50	0	3,000	0.00%
2020/07/20	8	32.74	3	32.30	32.75	5	2,997	0.17%
2020/07/17	0	0.00	1	32.80	32.45	-1	3,018	-0.03%
2020/07/16	5	33.90	0	0.00	33.15	5	3,020	0.17%
2020/07/15	0	0.00	2	34.50	33.80	-2	3,032	-0.07%
2020/07/13	15	33.98	23	34.30	34.50	-8	2,945	-0.27%
2020/07/10	0	0.00	14	33.38	33.60	-14	2,825	-0.50%
2020/07/09	10	32.40	0	0.00	32.90	10	2,777	0.36%
2020/07/08	6	32.17	10	32.23	32.35	-4	2,750	-0.15%
2020/07/07	0	0.00	8	32.18	32.00	-8	2,734	-0.29%
2020/07/06	0	0.00	16	32.21	32.30	-16	2,748	-0.58%
2020/07/02	2	31.70	0	0.00	31.85	2	2,813	0.07%
2020/07/01	0	0.00	1	31.80	31.65	-1	2,840	-0.04%
2020/06/30	1	30.95	0	0.00	30.95	1	2,840	0.04%
2020/06/29	4	30.65	0	0.00	31.00	4	2,853	0.14%
2020/06/24	8	31.31	0	0.00	31.20	8	2,850	0.28%
2020/06/23	12	31.79	0	0.00	31.65	12	2,861	0.42%
2020/06/22	1	31.90	0	0.00	32.10	1	2,870	0.03%
2020/06/19	18	32.46	0	0.00	32.00	18	2,894	0.62%
2020/06/18	0	0.00	10	33.15	33.75	-10	2,825	-0.35%
2020/06/16	0	0.00	2	32.05	31.80	-2	2,879	-0.07%
2020/06/15	2	32.50	2	31.20	31.25	0	2,951	0.00%
2020/06/11	0	0.00	16	33.38	32.75	-16	3,003	-0.53%
2020/06/10	0	0.00	4	33.55	33.30	-4	2,990	-0.13%
2020/06/09	0	0.00	9	33.51	33.20	-9	3,034	-0.30%
2020/06/08	0	0.00	8	33.48	33.20	-8	3,061	-0.26%
2020/06/05	0	0.00	1	33.40	33.10	-1	3,056	-0.03%
2020/06/04	11	32.67	0	0.00	32.80	11	3,058	0.36%
2020/06/03	9	32.57	5	32.75	32.70	4	3,082	0.13%
2020/06/02	0	0.00	15	32.45	32.45	-15	3,077	-0.49%
2020/06/01	0	0.00	1	32.00	32.10	-1	3,077	-0.03%
2020/05/29	24	31.60	21	31.56	31.00	3	3,110	0.10%
2020/05/27	3	31.37	3	31.45	31.25	0	3,097	0.00%
2020/05/25	0	0.00	2	31.25	31.50	-2	3,129	-0.06%
2020/05/22	1	32.10	4	31.31	31.20	-3	3,142	-0.10%
2020/05/20	2	32.20	0	0.00	32.45	2	3,124	0.06%
2020/05/18	1	32.10	0	0.00	31.85	1	3,137	0.03%
2020/05/14	1	34.00	0	0.00	32.65	1	3,127	0.03%
2020/05/13	1	33.80	3	33.82	34.05	-2	3,123	-0.06%
2020/05/12	3	34.38	0	0.00	34.30	3	3,143	0.10%
2020/05/07	1	34.15	7	34.35	34.35	-6	3,192	-0.19%
2020/05/05	2	33.85	0	0.00	33.50	2	3,243	0.06%
2020/05/04	4	33.86	6	33.43	33.95	-2	3,264	-0.06%
2020/04/30	0	0.00	1	32.45	32.60	-1	3,207	-0.03%
2020/04/29	0	0.00	9	32.31	32.40	-9	3,221	-0.28%
2020/04/28	2	31.85	2	32.00	32.30	0	3,223	0.00%
2020/04/27	8	32.49	4	32.84	32.35	4	3,271	0.12%
2020/04/24	3	30.47	4	30.58	30.60	-1	3,171	-0.03%
2020/04/23	3	30.15	5	30.13	30.00	-2	3,185	-0.06%
2020/04/22	8	29.80	62	29.85	30.05	-54	3,239	-1.67%
2020/04/21	2	29.85	3	29.37	29.15	-1	3,381	-0.03%
2020/04/20	163	29.93	103	29.72	29.70	60	3,404	1.76%	大買/大賣/
2020/04/17	16	29.94	2	29.20	29.30	14	3,415	0.41%
2020/04/16	1	28.75	2	28.15	28.90	-1	3,396	-0.03%
2020/04/15	0	0.00	2	28.50	28.90	-2	3,422	-0.06%
2020/04/14	6	28.07	1	28.15	28.20	5	3,387	0.15%
2020/04/13	2	27.78	0	0.00	27.55	2	3,379	0.06%
2020/04/10	1	27.20	0	0.00	27.20	1	3,370	0.03%
2020/04/09	1	27.60	6	27.40	27.30	-5	3,387	-0.15%
2020/04/07	0	0.00	1	26.50	26.70	-1	3,323	-0.03%
2020/04/01	0	0.00	2	25.00	25.25	-2	3,263	-0.06%
2020/03/31	0	0.00	2.2	24.68	24.90	-2.2	3,314	-0.07%
2020/03/30	2	24.05	0	0.00	24.55	2	3,293	0.06%
2020/03/27	11	25.80	12	26.15	24.20	-1	3,302	-0.03%
2020/03/25	2	24.48	1	24.25	24.20	1	3,244	0.03%
2020/03/24	2	21.88	0	0.00	22.65	2	3,227	0.06%
2020/03/23	1	20.65	0	0.00	20.70	1	3,232	0.03%
2020/03/20	3	22.77	1	22.60	22.90	2	3,237	0.06%
2020/03/19	2	21.45	2	21.65	21.15	0	3,217	0.00%
2020/03/17	6	25.23	4	25.28	24.70	2	3,150	0.06%
2020/03/16	3	26.68	2	26.23	25.85	1	3,130	0.03%
2020/03/13	0	0.00	5	26.30	26.90	-5	3,125	-0.16%
2020/03/12	1	28.60	2	29.10	28.60	-1	3,079	-0.03%
2020/03/11	7	31.54	3	31.18	30.75	4	3,057	0.13%
2020/03/10	2	31.30	1	30.85	31.55	1	3,068	0.03%
2020/03/06	22	33.23	22	33.16	33.00	0	3,168	0.00%
2020/03/05	2	33.20	0	0.00	32.85	2	3,184	0.06%
2020/03/03	1	32.70	0	0.00	33.20	1	3,124	0.03%
2020/02/27	1	32.60	0	0.00	31.60	1	3,154	0.03%
2020/02/26	1	33.55	1	33.85	33.10	0	3,182	0.00%
2020/02/24	0	0.00	2	33.85	33.75	-2	3,320	-0.06%
2020/02/20	1	34.50	0	0.00	34.80	1	3,477	0.03%
2020/02/18	0	0.00	2	35.33	35.05	-2	3,665	-0.05%
2020/02/17	1	35.40	2	35.45	35.40	-1	4,009	-0.02%
2020/02/14	21	36.09	21	35.92	35.95	0	4,081	0.00%
2020/02/13	7	35.79	1	35.65	35.40	6	4,359	0.14%
2020/02/10	1	34.15	0	0.00	34.15	1	4,283	0.02%
2020/02/07	16	36.83	3	36.37	35.00	13	4,237	0.31%
2020/02/06	2	37.73	4	37.86	37.90	-2	4,138	-0.05%
2020/02/05	5	38.24	6	38.14	38.05	-1	4,120	-0.02%
2020/02/04	0	0.00	6	37.85	37.85	-6	4,018	-0.15%
2020/02/03	12	36.00	4	36.61	36.60	8	3,977	0.20%
2020/01/31	1	37.95	11	37.75	37.80	-10	3,945	-0.25%
2020/01/30	4	36.78	3	36.98	36.95	1	3,919	0.03%
2020/01/20	4	38.60	1	38.60	38.70	3	3,834	0.08%
2020/01/17	6	38.93	0	0.00	38.85	6	3,831	0.16%
2020/01/16	11	39.03	6	39.04	39.50	5	3,820	0.13%
2020/01/15	11	38.08	4	38.49	38.30	7	3,794	0.18%
2020/01/10	4	34.70	0	0.00	35.05	4	3,562	0.11%
2020/01/09	2	34.70	4	35.24	35.35	-2	3,533	-0.06%
2020/01/08	2	34.18	2	34.35	34.35	0	3,486	0.00%
2020/01/07	0	0.00	3	34.58	34.70	-3	3,479	-0.09%
2020/01/03	2	34.90	0	0.00	35.20	2	3,476	0.06%
2019/12/30	2	34.35	0.2	34.65	34.65	1.8	3,425	0.05%
2019/12/25	0	0.00	4	33.85	34.20	-4	3,368	-0.12%
2019/12/23	2	34.40	3	34.67	34.65	-1	3,335	-0.03%
2019/12/19	10	35.00	0	0.00	34.80	10	3,292	0.30%
2019/12/16	1	34.70	1	34.70	34.70	0	3,152	0.00%
2019/12/13	0	0.00	3	34.40	34.25	-3	3,132	-0.10%
2019/12/11	1	34.60	1	34.65	34.70	0	3,072	0.00%
2019/12/06	1	34.20	1	34.60	34.10	0	3,029	0.00%
2019/12/05	0	0.00	3	34.00	34.10	-3	3,019	-0.10%
2019/12/04	1	34.10	0	0.00	34.10	1	3,004	0.03%
2019/12/03	20	34.75	21	34.82	34.85	-1	2,933	-0.03%
2019/12/02	0	0.00	9	33.38	33.80	-9	2,839	-0.32%
2019/11/29	1	33.30	0	0.00	33.30	1	2,796	0.04%
2019/11/28	41	33.70	41	33.54	33.80	0	2,771	0.00%
2019/11/27	4	33.40	10	33.68	33.80	-6	2,758	-0.22%
2019/11/26	3	33.63	2	33.48	33.10	1	2,710	0.04%
2019/11/25	4	33.88	6	33.85	34.00	-2	2,617	-0.08%
2019/11/22	6	33.48	12	33.40	33.50	-6	2,547	-0.24%
2019/11/21	35	32.79	41	32.73	33.00	-6	2,439	-0.25%
2019/11/20	0	0.00	6	32.47	32.90	-6	2,362	-0.25%
2019/11/19	7	32.71	4	32.33	32.50	3	2,265	0.13%
2019/11/18	6	31.98	9	31.91	32.20	-3	2,170	-0.14%
2019/11/15	18	31.70	17	31.49	31.75	1	2,042	0.05%
2019/11/14	4	31.75	52	31.57	31.50	-48	1,920	-2.50%
2019/11/13	0	0.00	2	29.63	29.75	-2	1,557	-0.13%
2019/11/12	0	0.00	143	29.26	29.95	-143	1,466	-9.75%	大賣/鉅額交易
2019/11/11	108	27.90	1	28.00	28.15	107	1,158	9.24%	大買/鉅額交易
2019/11/07	2	28.50	0	0.00	28.55	2	1,132	0.18%
2019/11/06	0	0.00	2	28.35	28.50	-2	1,111	-0.18%
2019/11/04	2	28.05	1	28.05	28.15	1	1,073	0.09%
2019/11/01	1	27.80	0	0.00	27.80	1	1,058	0.09%
2019/10/31	0	0.00	4	27.95	27.95	-4	1,071	-0.37%
2019/10/29	0	0.00	5	28.10	28.00	-5	1,096	-0.46%
2019/10/28	5	27.95	0	0.00	27.85	5	1,153	0.43%
2019/10/23	27	27.79	16	28.05	27.70	11	1,083	1.02%
2019/10/22	0	0.00	4	27.10	27.20	-4	1,026	-0.39%
2019/10/21	5	27.05	1	27.05	27.10	4	1,021	0.39%
2019/10/18	12	26.84	0	0.00	27.05	12	1,024	1.17%
2019/10/16	4	26.85	0	0.00	26.80	4	952	0.42%
2019/10/09	2	26.85	0	0.00	26.85	2	916	0.22%
2019/10/08	2	27.40	0	0.00	27.35	2	900	0.22%
2019/10/01	112	28.34	102	28.45	28.10	10	880	1.14%	大買/大賣/
2019/09/20	6	29.04	0	0.00	29.00	6	849	0.71%
2019/09/17	0	0.00	16.4	28.80	28.65	-16.4	840	-1.95%
2019/09/16	0	0.00	1	28.80	28.85	-1	843	-0.12%
2019/09/09	0	0.00	1	28.80	28.75	-1	814	-0.12%
2019/08/29	2	27.25	0	0.00	27.20	2	704	0.28%
2019/08/19	0	0.00	1	27.70	27.55	-1	682	-0.15%
2019/08/14	0	0.00	1	27.30	27.00	-1	685	-0.15%
2019/08/13	1	27.00	0	0.00	26.85	1	693	0.14%
2019/08/06	1	27.10	0	0.00	27.50	1	713	0.14%
2019/08/01	1	28.80	0	0.00	28.75	1	711	0.14%
2019/07/30	5	30.55	136	30.35	30.55	-131	674	-19.43%	大賣/鉅額交易
2019/07/29	135	29.72	0	0.00	29.90	135	615	21.93%	大買/鉅額交易
2019/07/25	0	0.00	5	29.60	29.65	-5	607	-0.82%
2019/07/24	0	0.00	5	29.55	29.55	-5	615	-0.81%
2019/07/16	10	29.30	16	29.26	29.35	-6	679	-0.88%
2019/07/10	2	29.00	0	0.00	29.10	2	907	0.22%
2019/07/09	7	28.97	0	0.00	28.80	7	976	0.72%
2019/07/08	6	29.30	0	0.00	29.15	6	986	0.61%
2019/07/03	1	29.20	0	0.00	29.40	1	1,016	0.10%
2019/06/21	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/20	0	0.00	1	29.00	29.00	-1	1,039	-0.10%
2019/06/13	2	28.30	0	0.00	28.45	2	1,063	0.19%
2019/06/06	0	0.00	7	28.10	28.30	-7	1,103	-0.63%
2019/05/29	0	0.00	0.1	28.00	27.65	-0.1	1,151	-0.01%
2019/05/16	1	28.00	0	0.00	27.85	1	1,256	0.08%
2019/05/15	1	28.20	0	0.00	28.20	1	1,263	0.08%
2019/05/10	1	28.50	0	0.00	28.80	1	1,253	0.08%
2019/05/09	1	28.70	0	0.00	28.70	1	1,252	0.08%
2019/05/06	6	29.89	0	0.00	29.95	6	1,217	0.49%
2019/05/03	6	30.58	0	0.00	30.60	6	1,195	0.50%
2019/04/30	0	0.00	1	30.50	30.90	-1	1,192	-0.08%
2019/04/29	1	30.50	0	0.00	30.25	1	1,182	0.08%
2019/04/26	1	30.65	1	30.85	30.70	0	1,167	0.00%
2019/04/25	1	30.70	0	0.00	31.00	1	1,178	0.08%
2019/04/24	1	30.70	0	0.00	30.80	1	1,173	0.09%
2019/04/22	4	31.44	6	31.55	31.35	-2	1,142	-0.18%
2019/04/19	22	31.70	3	31.75	31.50	19	1,111	1.71%
2019/04/18	3	31.03	10	31.11	30.65	-7	1,035	-0.68%
2019/04/17	2	30.78	5	30.61	30.90	-3	1,002	-0.30%
2019/04/16	10	29.69	1	30.10	29.80	9	954	0.94%
2019/04/15	3	30.00	0	0.00	29.60	3	876	0.34%
2019/04/12	8	31.01	0	0.00	30.35	8	812	0.98%
2019/04/11	1	31.10	0	0.00	31.00	1	793	0.13%
2019/04/09	12	31.57	0	0.00	31.60	12	772	1.55%
2019/04/08	2	31.50	2	32.00	31.60	0	766	0.00%
2019/04/03	1	31.05	0	0.00	31.00	1	751	0.13%
2019/04/02	0	0.00	2.1	31.15	31.35	-2.1	741	-0.29%
2019/03/29	1	31.35	0	0.00	31.25	1	729	0.14%
2019/03/27	0	0.00	5	31.40	31.50	-5	721	-0.69%
2019/03/26	1	31.90	0	0.00	31.65	1	723	0.14%
2019/03/25	1	31.90	0	0.00	31.85	1	727	0.14%
2019/03/22	1	32.50	0	0.00	32.25	1	723	0.14%
2019/03/20	0	0.00	2	32.50	32.40	-2	717	-0.28%
2019/03/18	1	31.70	0	0.00	31.90	1	708	0.14%
2019/03/15	0	0.00	3	32.12	31.55	-3	707	-0.42%
2019/03/11	0	0.00	1	32.05	32.40	-1	714	-0.14%
2019/03/08	1	32.05	2	31.98	32.15	-1	720	-0.14%
2019/03/07	3	32.20	2	32.40	31.95	1	737	0.14%
2019/03/04	0	0.00	1	31.40	31.40	-1	742	-0.13%
2019/02/27	0	0.00	3	31.60	31.60	-3	739	-0.41%
2019/02/26	0	0.00	1	31.60	31.60	-1	740	-0.14%
2019/02/25	1	31.00	0	0.00	31.10	1	736	0.14%
2019/02/20	0	0.00	7	32.19	31.45	-7	726	-0.96%
2019/02/19	7	31.66	1	31.65	32.20	6	683	0.88%
2019/02/13	0	0.00	1	30.45	30.70	-1	640	-0.16%
2019/02/11	1	29.95	0	0.00	30.00	1	635	0.16%
2019/01/29	0	0.00	5	29.95	30.20	-5	629	-0.79%
2019/01/28	0	0.00	2	30.30	30.35	-2	651	-0.31%
2019/01/23	0	0.00	1	30.90	30.95	-1	671	-0.15%
2019/01/17	69	30.91	69	31.24	30.60	0	722	0.00%
2019/01/14	5	29.65	0	0.00	29.70	5	715	0.70%
2019/01/04	1	28.95	0	0.00	28.90	1	830	0.12%
2018/12/27	2	29.95	0	0.00	29.95	2	911	0.22%
2018/12/26	154	30.14	154	30.45	29.75	0	920	0.00%	大買/大賣/
2018/12/13	3	31.05	0	0.00	31.00	3	1,001	0.30%
2018/12/05	1	30.50	1	30.45	30.40	0	1,032	0.00%
2018/12/03	1	31.30	1	31.55	31.30	0	1,055	0.00%
2018/11/30	3	31.40	5	31.53	31.05	-2	1,048	-0.19%
2018/11/29	2	31.03	2	31.18	31.05	0	1,023	0.00%
2018/11/28	1	30.80	2	30.45	30.80	-1	1,019	-0.10%
2018/11/27	0	0.00	3	30.20	30.25	-3	1,028	-0.29%
2018/11/26	0	0.00	2	29.48	29.60	-2	1,039	-0.19%
2018/11/23	1	28.60	1	28.85	28.85	0	1,074	0.00%
2018/11/22	2	29.65	1	29.05	29.05	1	1,098	0.09%
2018/11/21	20	29.39	0	0.00	29.35	20	1,150	1.74%
2018/11/20	1	29.00	3	29.12	29.05	-2	1,301	-0.15%
2018/11/19	1	29.10	0	0.00	29.30	1	1,444	0.07%
2018/11/16	1	28.70	5	28.64	28.70	-4	1,474	-0.27%
2018/11/13	0	0.00	2	27.85	28.00	-2	1,467	-0.14%
2018/11/12	2	27.30	3	27.27	27.80	-1	1,467	-0.07%
2018/11/09	1	26.95	16.4	27.28	26.95	-15.4	1,463	-1.05%
2018/11/06	0	0.00	2	27.30	27.10	-2	1,472	-0.14%
2018/11/05	6	27.63	4	27.93	27.05	2	1,469	0.14%
2018/11/02	2	27.68	1.5	27.70	27.65	0.5	1,439	0.03%
2018/11/01	0	0.00	6.5	27.18	27.25	-6.5	1,433	-0.45%
2018/10/31	4	26.64	13	26.62	26.60	-9	1,424	-0.63%
2018/10/30	0	0.00	1.2	26.47	26.30	-1.2	1,420	-0.08%
2018/10/29	2	25.93	2.3	26.04	26.05	-0.3	1,422	-0.02%
2018/10/26	3	26.83	1	26.70	26.90	2	1,414	0.14%
2018/10/25	1	27.60	0	0.00	27.75	1	1,434	0.07%
2018/10/24	11	28.37	1	28.40	28.60	10	1,487	0.67%
2018/10/23	0	0.00	0.5	28.30	28.10	-0.5	1,510	-0.03%
2018/10/19	1	28.40	0	0.00	28.30	1	1,534	0.07%
2018/10/18	2	28.95	6	28.96	28.90	-4	1,515	-0.26%
2018/10/17	2	28.18	1	28.70	28.00	1	1,508	0.07%
2018/10/16	3	28.50	0	0.00	28.10	3	1,497	0.20%
2018/10/15	0	0.00	60	28.21	28.25	-60	1,491	-4.02%
2018/10/12	4	28.26	0	0.00	28.35	4	1,487	0.27%
2018/10/11	3	28.57	0	0.00	28.20	3	1,481	0.20%
2018/10/09	1	30.75	0	0.00	30.25	1	1,438	0.07%
2018/10/08	2	31.03	1	30.90	31.05	1	1,434	0.07%
2018/10/05	2	30.90	0	0.00	30.60	2	1,454	0.14%
2018/10/04	0	0.00	2	31.55	31.45	-2	1,436	-0.14%
2018/10/03	1	31.55	1	31.90	31.75	0	1,436	0.00%
2018/10/02	2	31.60	1	31.80	31.55	1	1,426	0.07%
2018/10/01	3	31.92	4	31.78	31.95	-1	1,416	-0.07%
2018/09/28	1	31.10	0	0.00	31.20	1	1,416	0.07%
2018/09/27	2	31.15	2	31.10	31.30	0	1,414	0.00%
2018/09/26	1	31.45	0	0.00	31.15	1	1,416	0.07%
2018/09/25	0	0.00	0.1	31.20	31.20	-0.1	1,437	-0.01%
2018/09/21	0	0.00	2	30.75	31.00	-2	1,437	-0.14%
2018/09/20	2	30.35	1	30.30	30.25	1	1,482	0.07%
2018/09/19	2	30.43	0.9	30.50	30.40	1.1	1,524	0.07%
2018/09/18	0	0.00	3	30.53	30.40	-3	1,559	-0.19%
2018/09/17	0	0.00	1	30.60	30.60	-1	1,572	-0.06%
2018/09/13	1	30.20	0.1	30.50	30.30	0.9	1,654	0.06%
2018/09/12	1	30.20	3.9	30.31	30.35	-2.9	1,655	-0.18%
2018/09/11	1	30.00	1	30.51	30.90	0	1,642	0.00%
2018/09/10	1	30.15	2.3	29.79	30.20	-1.3	1,629	-0.08%
2018/09/07	2	30.65	2.2	30.47	30.40	-0.2	1,615	-0.02%
2018/09/06	1	31.05	0.4	31.30	31.05	0.6	1,599	0.04%
2018/09/05	1	31.35	0.1	31.50	31.30	0.9	1,599	0.06%
2018/09/04	12	31.55	0	0.00	31.50	12	1,607	0.75%
2018/09/03	0	0.00	2	31.83	31.50	-2	1,602	-0.12%
2018/08/31	2	31.38	7	31.71	31.80	-5	1,590	-0.31%
2018/08/30	8	31.63	5.3	31.68	31.80	2.7	1,574	0.17%
2018/08/29	2	31.00	0.5	31.20	31.00	1.5	1,548	0.10%
2018/08/28	26	31.12	1	31.20	31.10	25	1,543	1.62%
2018/08/27	7	30.11	5.5	30.46	31.20	1.5	1,500	0.10%
2018/08/24	8	32.11	3	32.32	31.50	5	1,371	0.36%
2018/08/23	1.3	34.49	1	34.80	35.00	0.3	1,245	0.02%
2018/08/21	0	0.00	0.4	35.30	35.15	-0.4	1,226	-0.03%
2018/08/20	1	35.05	11	35.27	35.00	-10	1,229	-0.81%
2018/08/17	2	34.93	8.1	34.98	35.00	-6.1	1,228	-0.50%
2018/08/16	2	34.83	2.8	35.03	35.10	-0.8	1,235	-0.06%
2018/08/15	2	35.40	1.5	35.40	35.30	0.5	1,233	0.04%
2018/08/14	0	0.00	0.1	36.10	35.80	-0.1	1,234	-0.01%
2018/08/13	2	36.10	0.5	35.80	35.60	1.5	1,239	0.12%
2018/08/10	1	37.10	10.3	36.91	36.80	-9.3	1,241	-0.75%
2018/08/09	0	0.00	0.1	37.50	37.10	-0.1	1,247	-0.01%
2018/08/08	2	37.18	1.4	37.35	37.20	0.6	1,266	0.04%
2018/08/07	1	37.20	0	0.00	37.20	1	1,286	0.08%
2018/08/06	2	37.65	1.3	37.93	37.40	0.7	1,292	0.05%
2018/08/03	0	0.00	0.5	37.50	37.25	-0.5	1,289	-0.04%
2018/08/02	2	37.28	1	37.55	37.10	1	1,285	0.08%
2018/08/01	1	37.50	1	37.55	37.50	0	1,276	0.00%
2018/07/31	2	39.90	18	39.80	40.30	-16	1,237	-1.29%
2018/07/30	2	39.90	1	39.90	39.80	1	1,213	0.08%
2018/07/27	11	39.77	2	39.63	39.80	9	1,186	0.76%
2018/07/26	2	39.68	0	0.00	39.75	2	1,167	0.17%
2018/07/25	14	39.36	1	39.30	39.50	13	1,160	1.12%
2018/07/24	1	39.15	1	39.05	39.15	0	1,157	0.00%
2018/07/23	1	38.65	0	0.00	38.65	1	1,148	0.09%
2018/07/18	1	38.60	0	0.00	38.65	1	1,175	0.09%
2018/07/17	5	38.50	0	0.00	38.55	5	1,173	0.43%
2018/07/16	47	38.90	0	0.00	38.85	47	1,176	4.00%
2018/07/13	7	38.66	4	38.26	38.75	3	1,170	0.26%
2018/07/12	0	0.00	1	37.50	37.40	-1	1,168	-0.09%
2018/07/11	12	37.10	2	37.10	37.20	10	1,174	0.85%
2018/07/10	1	37.45	0	0.00	37.35	1	1,170	0.09%
2018/07/09	0	0.00	2	37.50	37.40	-2	1,180	-0.17%
2018/07/06	3	37.18	1	37.20	37.00	2	1,185	0.17%
2018/07/05	4	37.84	1	37.55	37.50	3	1,181	0.25%
2018/07/04	11	37.55	20	37.66	37.85	-9	1,180	-0.76%
2018/07/03	2	38.20	0	0.00	37.90	2	1,179	0.17%
2018/07/02	5	38.74	3	38.63	38.90	2	1,160	0.17%
2018/06/29	7	39.02	1	39.20	38.40	6	1,148	0.52%
2018/06/28	10	39.97	1	39.95	39.45	9	1,089	0.83%
2018/06/27	7	41.27	8	41.82	40.75	-1	1,041	-0.10%
2018/06/26	12	40.43	2	40.48	40.10	10	1,001	1.00%
2018/06/25	1	40.60	3	41.20	41.00	-2	987	-0.20%
2018/06/22	10	41.47	13	41.75	40.50	-3	967	-0.31%
2018/06/21	1	40.05	2	40.43	40.10	-1	909	-0.11%
2018/06/20	2	40.30	1	40.05	40.25	1	916	0.11%
2018/06/19	1	40.20	0	0.00	40.20	1	930	0.11%
2018/06/15	1	40.45	0	0.00	40.30	1	927	0.11%
2018/06/13	1	41.10	1.1	41.36	40.90	-0.1	915	-0.01%
2018/06/11	0	0.00	3	41.50	41.05	-3	935	-0.32%
2018/06/08	1	41.50	1.2	41.58	41.40	-0.2	934	-0.02%
2018/06/06	0	0.00	1	41.50	41.65	-1	933	-0.11%
2018/06/05	5	41.29	1	41.50	41.15	4	937	0.43%
2018/06/04	3	41.12	2	41.10	41.10	1	921	0.11%
2018/06/01	4	40.10	1.2	40.75	40.60	2.8	922	0.30%
2018/05/31	2	40.25	1	40.20	40.40	1	922	0.11%
2018/05/30	2	39.55	1	39.60	39.50	1	927	0.11%
2018/05/28	0	0.00	0.5	40.10	40.15	-0.5	1,060	-0.05%
2018/05/24	1	40.05	2	40.05	40.10	-1	1,073	-0.09%
2018/05/23	1	39.65	1	39.65	39.50	0	1,103	0.00%
2018/05/22	2	39.55	0	0.00	39.50	2	1,124	0.18%
2018/05/21	2	39.15	1	39.55	39.55	1	1,139	0.09%
2018/05/18	2	39.03	1	39.25	39.15	1	1,146	0.09%
2018/05/17	1	39.50	0.8	39.80	39.50	0.2	1,156	0.02%
2018/05/16	2	39.85	2.5	39.77	39.80	-0.5	1,158	-0.04%
2018/05/15	3	39.95	0	0.00	39.80	3	1,159	0.26%
2018/05/11	1	40.55	1	40.70	40.55	0	1,223	0.00%
2018/05/10	1	40.45	0	0.00	40.45	1	1,236	0.08%
2018/05/09	1	40.90	0.2	41.00	40.80	0.8	1,262	0.06%
2018/05/08	0	0.00	2	41.00	41.10	-2	1,320	-0.15%
2018/05/07	6	40.33	1.5	40.53	40.20	4.5	1,323	0.34%
2018/05/03	10	41.70	0	0.00	41.55	10	1,287	0.78%
2018/05/02	0	0.00	0.3	41.90	41.75	-0.3	1,289	-0.02%
2018/04/27	3	41.50	0.6	41.70	41.70	2.4	1,313	0.18%
2018/04/26	1	42.00	1.7	42.00	41.70	-0.7	1,312	-0.05%
2018/04/25	12	42.36	1.4	42.36	42.30	10.6	1,306	0.81%
2018/04/24	0	0.00	6	42.79	42.75	-6	1,323	-0.45%
2018/04/23	2	43.55	1	44.15	43.45	1	1,314	0.08%
2018/04/20	10	43.25	0	0.00	43.35	10	1,306	0.77%
2018/04/18	1	43.50	2	43.55	43.40	-1	1,344	-0.07%
2018/04/11	4	44.28	0	0.00	44.20	4	1,340	0.30%
2018/04/10	0	0.00	1	44.25	44.30	-1	1,350	-0.07%
2018/04/03	13	44.52	0	0.00	44.60	13	1,358	0.96%
2018/03/31	0	0.00	1	44.95	45.00	-1	1,370	-0.07%
2018/03/29	1	44.80	0	0.00	44.80	1	1,385	0.07%
2018/03/28	2	45.00	0	0.00	44.85	2	1,390	0.14%
2018/03/27	1	45.25	0	0.00	45.25	1	1,392	0.07%
2018/03/26	0	0.00	2	44.75	44.85	-2	1,392	-0.14%
2018/03/23	1	44.10	1	44.35	44.10	0	1,396	0.00%
2018/03/16	3	45.13	0	0.00	45.00	3	1,442	0.21%
2018/03/14	2	45.70	0	0.00	45.65	2	1,439	0.14%
2018/03/12	0	0.00	1	45.75	45.70	-1	1,478	-0.07%
2018/03/09	1	45.90	0	0.00	45.85	1	1,520	0.07%
2018/03/05	1	46.95	2	47.00	46.60	-1	1,588	-0.06%
2018/03/02	10	47.18	12	47.29	47.55	-2	1,589	-0.13%
2018/03/01	2	47.50	7	46.80	47.50	-5	1,521	-0.33%
2018/02/27	0	0.00	2	46.15	46.10	-2	1,475	-0.14%
2018/02/26	0	0.00	1	46.10	45.75	-1	1,505	-0.07%
2018/02/23	4	45.93	1	46.15	45.80	3	1,542	0.19%
2018/02/21	0	0.00	2	45.60	45.85	-2	1,608	-0.12%
2018/02/12	2	44.75	3	44.88	44.70	-1	1,606	-0.06%
2018/02/09	1	44.15	2	44.00	43.80	-1	1,633	-0.06%
2018/02/06	5	44.68	1	44.25	44.95	4	1,732	0.23%
2018/02/01	1	46.20	0	0.00	45.80	1	1,866	0.05%
2018/01/31	1	45.65	15	45.73	45.80	-14	1,988	-0.70%
2018/01/30	0	0.00	2	45.45	45.15	-2	2,339	-0.09%
2018/01/29	2	45.10	0	0.00	45.10	2	2,473	0.08%
2018/01/26	0	0.00	1	45.15	45.30	-1	2,475	-0.04%
2018/01/23	10	45.25	0	0.00	45.20	10	2,479	0.40%
2018/01/19	0.4	45.65	11	45.75	45.50	-10.6	2,509	-0.42%
2018/01/18	6.2	45.73	1	45.80	45.45	5.2	2,511	0.21%
2018/01/15	1.4	44.89	3	45.07	45.20	-1.6	2,555	-0.06%
2018/01/12	7	44.96	6	45.13	44.60	1	2,553	0.04%
2018/01/11	2	44.55	0.7	44.50	44.45	1.3	2,537	0.05%
2018/01/10	2	44.85	0	0.00	44.60	2	2,540	0.08%
2018/01/09	0	0.00	1	45.10	45.25	-1	2,537	-0.04%
2018/01/08	10	45.25	0	0.00	45.40	10	2,550	0.39%
2018/01/05	0	0.00	1	45.25	45.25	-1	2,543	-0.04%
2018/01/04	0	0.00	7	45.20	45.45	-7	2,558	-0.27%
2018/01/02	0.7	45.25	1	45.20	45.25	-0.3	2,557	-0.01%