億光 (2393)-富邦-台北券商分點個股進出

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
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

億光 (2393)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	78.90	6	79.45	78.90	-2	3,070	-0.07%
2024/11/21	12	78.04	18	78.79	77.70	-6	2,983	-0.20%
2024/11/20	12	77.21	4	77.30	76.90	8	2,926	0.27%
2024/11/19	3	74.87	307	75.93	75.50	-304	2,860	-10.63%	大賣/鉅額交易
2024/11/18	2.1	75.47	11	75.80	74.80	-9	2,799	-0.32%
2024/11/15	5	76.30	2	76.65	76.70	3	2,762	0.11%
2024/11/14	103.1	77.32	12	77.31	77.60	91.1	2,751	3.31%	大買/
2024/11/13	35.5	79.38	4.9	78.40	76.00	30.6	2,736	1.12%
2024/11/12	22.2	82.99	32.5	82.61	82.10	-10.4	2,680	-0.39%
2024/11/11	10.5	84.67	18	85.44	85.80	-7.5	2,684	-0.28%
2024/11/08	1	84.80	141	83.67	84.50	-140	2,671	-5.24%	大賣/鉅額交易
2024/11/07	2.5	82.70	0	0.00	83.40	2.5	2,670	0.09%
2024/11/06	76.3	82.11	17	82.65	83.30	59.3	2,706	2.19%
2024/11/05	16	80.74	0	0.00	80.70	16	2,713	0.59%
2024/11/04	92.5	81.88	1.5	82.54	81.80	91	2,729	3.33%
2024/11/01	3.5	84.60	1	83.72	85.00	2.5	2,743	0.09%
2024/10/30	5	84.30	8	85.47	83.80	-3	2,765	-0.11%
2024/10/29	3.5	83.70	2	84.39	84.70	1.5	2,895	0.05%
2024/10/28	38	84.61	69	83.68	84.20	-31	2,954	-1.05%
2024/10/25	5.2	82.07	26	82.45	82.80	-20.8	2,949	-0.71%
2024/10/24	5	80.88	2	80.40	80.40	3	3,014	0.10%
2024/10/23	9	81.17	3	81.70	80.90	6	3,066	0.20%
2024/10/22	2	79.35	13	79.71	80.50	-11	3,037	-0.36%
2024/10/21	0	0.00	16.1	79.79	79.70	-16.1	3,061	-0.52%
2024/10/18	0	0.00	22	77.90	78.00	-22	3,077	-0.71%
2024/10/17	0	0.00	1	78.49	77.10	-1	3,113	-0.03%
2024/10/16	1	76.60	2	77.00	77.20	-1	3,130	-0.03%
2024/10/15	16	77.18	6	76.52	76.60	10	3,113	0.32%
2024/10/14	12	76.49	21	77.65	78.00	-9	3,161	-0.28%
2024/10/11	0.1	77.00	14	76.28	77.20	-13.9	3,160	-0.44%
2024/10/09	0.1	73.55	1	74.90	74.90	-0.9	3,145	-0.03%
2024/10/08	13	72.82	10	72.13	73.40	3	3,139	0.10%
2024/10/07	13	74.44	22	76.34	74.70	-9	3,147	-0.29%
2024/10/04	79	75.63	4	74.85	75.90	75	3,161	2.37%
2024/10/01	141	74.55	21.1	74.18	75.40	119.9	3,212	3.73%	大買/鉅額交易
2024/09/30	68	77.33	20	77.26	76.00	48	3,286	1.46%
2024/09/27	0	77.90	23	77.44	77.40	-23	3,489	-0.66%
2024/09/26	12	78.06	1	77.60	77.40	11	3,813	0.29%
2024/09/25	0	0.00	21	79.21	79.10	-21	3,894	-0.54%
2024/09/24	20	77.30	1	77.40	77.80	19	3,925	0.48%
2024/09/23	108.2	77.76	2	77.90	77.70	106.2	3,923	2.71%	大買/鉅額交易
2024/09/20	0	0.00	11	79.05	78.50	-11	3,954	-0.28%
2024/09/19	4	77.65	0.4	77.50	77.70	3.6	4,010	0.09%
2024/09/18	76	79.22	83.5	77.67	77.00	-7.5	4,054	-0.18%
2024/09/16	1	80.90	0.5	81.20	80.70	0.5	4,067	0.01%
2024/09/13	2	82.50	2	82.70	82.40	0	4,134	0.00%
2024/09/12	1	82.70	2	82.60	82.60	-1	4,205	-0.02%
2024/09/11	1	81.29	1	80.60	80.70	0	4,258	0.00%
2024/09/10	22	83.94	34	82.66	82.20	-12	4,279	-0.28%
2024/09/09	6.5	82.70	4	82.05	83.70	2.5	4,257	0.06%
2024/09/06	6	82.48	2	82.95	82.70	4	4,326	0.09%
2024/09/05	7.3	83.78	24	83.31	81.30	-16.7	4,311	-0.39%
2024/09/04	2	83.50	3	81.50	82.00	-1	4,289	-0.02%
2024/09/03	6	82.85	20	83.02	83.40	-14	4,265	-0.33%
2024/09/02	35	83.03	23	82.65	82.90	12	4,249	0.28%
2024/08/30	1	79.50	0	0.00	79.00	1	4,201	0.02%
2024/08/29	1	78.00	0	0.00	78.20	1	4,189	0.02%
2024/08/28	1	78.10	70	78.39	77.90	-69	4,208	-1.64%
2024/08/27	1	77.70	0	0.00	78.30	1	4,244	0.02%
2024/08/26	1	78.00	2	78.50	77.90	-1	4,329	-0.02%
2024/08/23	2	77.80	1	77.60	78.30	1	4,361	0.02%
2024/08/22	0	0.00	19	77.96	77.60	-19	4,387	-0.43%
2024/08/21	12	79.03	11.2	79.01	78.50	0.8	4,417	0.02%
2024/08/20	0	79.40	2	79.40	79.70	-2	4,442	-0.05%
2024/08/19	0	79.10	12	79.68	79.40	-12	4,472	-0.27%
2024/08/16	0	79.90	27	79.87	79.70	-27	4,511	-0.60%
2024/08/15	7	79.94	6	79.92	80.10	1	4,547	0.02%
2024/08/14	6	78.67	11.2	79.37	79.90	-5.2	4,576	-0.11%
2024/08/13	2	76.20	9	76.73	77.00	-7	4,576	-0.15%
2024/08/12	2	74.40	11	75.03	75.10	-9	4,632	-0.19%
2024/08/09	11	74.05	1	74.20	73.70	10	4,693	0.21%
2024/08/08	14	73.97	12.1	74.17	73.20	1.9	4,740	0.04%
2024/08/07	11	70.14	8	72.59	72.80	3	4,723	0.06%
2024/08/06	17	65.00	6	65.28	66.20	11	4,772	0.23%
2024/08/05	13.1	66.02	27	66.84	65.00	-13.9	4,856	-0.29%
2024/08/02	4.1	72.22	1	72.80	71.40	3.1	4,874	0.06%
2024/08/01	158.1	74.11	9	72.48	73.20	149.1	4,898	3.04%	大買/鉅額交易
2024/07/31	6	78.90	121	78.02	78.00	-115	4,830	-2.38%	大賣/鉅額交易
2024/07/30	2	79.85	4	79.80	80.20	-2	4,784	-0.04%
2024/07/29	82	82.33	7.1	83.14	81.20	74.9	4,753	1.58%
2024/07/26	2	78.75	62	83.53	83.60	-60	4,668	-1.28%
2024/07/23	1	79.10	2	80.05	80.00	-1	4,662	-0.02%
2024/07/22	0	0.00	5.1	78.29	79.20	-5.1	4,663	-0.11%
2024/07/19	1	79.80	2.1	79.60	79.60	-1.1	4,658	-0.02%
2024/07/18	2	79.95	6.1	79.86	81.20	-4.1	4,670	-0.09%
2024/07/17	2	79.79	0	0.00	79.20	2	4,666	0.04%
2024/07/16	1	79.80	1.1	80.02	79.90	-0.1	4,700	0.00%
2024/07/15	43.2	79.80	56	80.31	80.60	-12.8	4,749	-0.27%
2024/07/12	51	78.58	17	78.46	78.60	34	4,752	0.72%
2024/07/11	14	77.03	0	0.00	76.70	14	4,749	0.29%
2024/07/10	7	75.16	5	75.82	75.50	2	4,793	0.04%
2024/07/09	90	76.11	12.2	75.41	75.20	77.8	4,815	1.62%
2024/07/08	14	77.79	1	77.80	76.50	13	4,789	0.27%
2024/07/05	21	78.82	54	79.48	78.00	-33	4,805	-0.69%
2024/07/04	44.2	81.12	1	80.70	79.30	43.2	4,869	0.89%
2024/07/03	43	84.11	35	85.18	82.90	8	4,852	0.17%
2024/07/02	19.1	81.83	62.1	82.05	81.90	-43	4,718	-0.91%
2024/07/01	10	77.50	3	77.60	76.60	7	4,398	0.16%
2024/06/28	15	77.85	12	77.68	76.40	3	4,293	0.07%
2024/06/27	5	76.40	4	77.23	77.50	1	4,239	0.02%
2024/06/26	23	75.78	3	77.23	76.50	20	4,227	0.47%
2024/06/25	21	76.58	0	0.00	76.20	21	4,185	0.50%
2024/06/24	13	77.83	2	79.10	79.70	11	4,110	0.27%
2024/06/21	3.1	79.37	51	77.48	78.90	-47.9	4,058	-1.18%
2024/06/20	21.1	78.75	38	79.22	78.60	-16.9	3,993	-0.42%
2024/06/19	2	79.25	88.1	79.20	80.50	-86.1	3,956	-2.18%
2024/06/18	26.1	79.63	17	79.88	79.70	9.1	3,906	0.23%
2024/06/17	1	76.80	12	76.09	77.50	-11	3,872	-0.28%
2024/06/14	15	74.88	4	74.50	75.20	11	3,847	0.29%
2024/06/13	29	75.58	12	75.82	75.90	17	3,838	0.44%
2024/06/12	4	71.98	7.1	72.60	73.50	-3.1	3,784	-0.08%
2024/06/11	0	71.50	2	72.50	72.00	-2	3,816	-0.05%
2024/06/07	2	71.40	1	72.20	72.20	1	3,809	0.03%
2024/06/06	2	72.05	1	72.20	72.00	1	3,801	0.03%
2024/06/05	12	73.12	3	73.07	73.10	9	3,782	0.24%
2024/06/04	5	71.98	2	72.05	72.00	3	3,778	0.08%
2024/06/03	4	71.55	15.1	71.84	71.80	-11.1	3,779	-0.29%
2024/05/31	5	72.44	5	72.46	72.20	0	3,763	0.00%
2024/05/30	45	73.08	15	73.53	72.40	30	3,722	0.81%
2024/05/29	51	71.51	2	72.00	71.80	49	3,647	1.34%
2024/05/28	28.2	71.93	15	71.88	72.00	13.2	3,654	0.36%
2024/05/27	25.1	71.49	22	70.64	70.70	3.1	3,640	0.09%
2024/05/24	8	70.26	3	70.13	70.30	5	3,609	0.14%
2024/05/23	1.1	70.46	14	70.21	70.10	-12.9	3,571	-0.36%
2024/05/22	2.1	70.00	0	0.00	70.10	2.1	3,543	0.06%
2024/05/21	11	70.47	12	69.89	70.10	-1	3,497	-0.03%
2024/05/20	1.2	68.60	49.1	68.26	68.40	-47.9	3,437	-1.39%
2024/05/17	12	68.09	16	68.02	68.60	-4	3,386	-0.12%
2024/05/16	2	69.40	43	68.91	68.80	-41	3,344	-1.23%
2024/05/15	2	69.80	5.2	69.66	69.80	-3.2	3,262	-0.10%
2024/05/14	18	69.94	2.5	70.00	69.80	15.5	3,198	0.49%
2024/05/13	8	68.91	4	68.78	68.70	4	3,129	0.13%
2024/05/10	11	67.55	7	67.80	68.20	4	3,097	0.13%
2024/05/09	2.1	66.50	141	67.05	65.40	-138.9	3,000	-4.63%	大賣/鉅額交易
2024/05/08	8.1	70.10	23	69.36	69.30	-14.9	2,851	-0.52%
2024/05/07	16	68.63	23.1	68.90	68.70	-7.1	2,761	-0.26%
2024/05/06	11	67.66	14	67.42	67.60	-3	2,676	-0.11%
2024/05/03	2	64.30	10.2	64.49	64.80	-8.2	2,567	-0.32%
2024/05/02	27	63.55	22	63.14	63.40	5	2,525	0.20%
2024/04/30	34	63.26	14	63.01	63.10	20	2,482	0.81%
2024/04/29	37	62.81	19	63.03	62.50	18	2,460	0.73%
2024/04/26	1	61.20	0	61.30	61.20	1	2,404	0.04%
2024/04/25	0	0.00	4	61.25	61.10	-4	2,378	-0.17%
2024/04/24	2	61.80	11	61.68	61.70	-9	2,344	-0.38%
2024/04/23	5	59.46	0	0.00	59.30	5	2,299	0.22%
2024/04/22	2	58.15	5.5	58.27	57.90	-3.5	2,261	-0.15%
2024/04/19	11.5	60.63	27	60.33	59.90	-15.5	2,188	-0.71%
2024/04/18	17.2	61.97	7.1	61.78	62.40	10.1	2,125	0.48%
2024/04/17	43	60.51	0	0.00	60.80	43	2,068	2.08%
2024/04/16	4	60.08	16	60.18	59.80	-12	2,027	-0.59%
2024/04/15	1	61.00	17	60.76	60.90	-16	1,976	-0.81%
2024/04/12	1	60.90	8	61.36	60.70	-7	1,949	-0.36%
2024/04/11	14.5	61.29	2	61.20	60.80	12.5	1,952	0.64%
2024/04/10	30	60.60	31	60.96	61.50	-1	1,893	-0.05%
2024/04/09	7	58.39	20.4	58.73	58.10	-13.4	1,769	-0.76%
2024/04/08	10	57.42	16	57.24	57.50	-6	1,718	-0.35%
2024/04/03	2	55.00	6	54.72	55.00	-4	1,702	-0.23%
2024/04/01	1	54.10	2	54.20	54.10	-1	1,666	-0.06%
2024/03/28	0	0.00	24	53.58	53.50	-24	1,673	-1.43%
2024/03/27	0	53.90	3.2	53.99	54.00	-3.2	1,677	-0.19%
2024/03/26	0	0.00	2	54.35	53.70	-2	1,660	-0.12%
2024/03/25	10	54.11	1	54.29	54.00	9	1,644	0.55%
2024/03/22	4	54.00	2	54.30	54.10	2	1,631	0.12%
2024/03/21	6	53.25	0	0.00	53.50	6	1,577	0.38%
2024/03/20	0	54.10	4.1	53.93	53.40	-4	1,561	-0.26%
2024/03/19	6	53.40	0	0.00	53.40	6	1,533	0.39%
2024/03/18	0	53.32	2	53.40	53.40	-2	1,522	-0.13%
2024/03/15	1	53.70	2.5	53.76	53.10	-1.5	1,503	-0.10%
2024/03/14	4	52.60	13.5	53.21	53.30	-9.5	1,465	-0.65%
2024/03/13	0	0.00	2	52.65	52.50	-2	1,403	-0.14%
2024/03/12	2	51.80	3.2	52.00	52.10	-1.2	1,376	-0.08%
2024/03/11	0	0.00	1	51.30	51.30	-1	1,372	-0.07%
2024/03/08	1	50.70	158	50.76	50.80	-157	1,378	-11.39%	大賣/鉅額交易
2024/03/07	6	51.85	11	51.87	51.50	-5	1,355	-0.37%
2024/03/06	0	0.00	5	51.50	51.50	-5	1,353	-0.37%
2024/03/05	0	0.00	5.1	51.82	51.30	-5.1	1,356	-0.38%
2024/03/04	4	51.90	7	51.43	51.40	-3	1,350	-0.22%
2024/03/01	2	51.55	17	51.34	51.70	-15	1,331	-1.13%
2024/02/29	0.3	49.98	1	49.80	50.00	-0.8	1,287	-0.06%
2024/02/27	1.2	50.60	0	0.00	50.30	1.2	1,275	0.09%
2024/02/26	1	50.30	0	0.00	50.40	1	1,271	0.08%
2024/02/23	3	50.27	15.1	50.41	50.10	-12.1	1,274	-0.95%
2024/02/22	2	50.10	4	50.25	50.10	-2	1,274	-0.16%
2024/02/21	21.1	49.99	0	0.00	49.95	21.1	1,277	1.65%
2024/02/20	0	0.00	15	50.00	49.75	-15	1,274	-1.18%
2024/02/19	3	49.90	0	0.00	49.95	3	1,266	0.24%
2024/02/16	3	49.30	2	49.53	49.30	1	1,253	0.08%
2024/02/15	1	48.05	13	48.87	49.05	-12	1,244	-0.96%
2024/02/05	2.5	47.78	65	47.77	47.95	-62.5	1,233	-5.07%
2024/02/02	11	48.16	0	0.00	48.20	11	1,226	0.90%
2024/02/01	0	0.00	1	48.80	48.70	-1	1,211	-0.08%
2024/01/30	10	48.80	2	48.60	48.50	8	1,213	0.66%
2024/01/29	61	48.99	7	48.64	48.50	54	1,207	4.47%
2024/01/24	0	0.00	1	49.45	49.05	-1	1,185	-0.08%
2024/01/22	0	0.00	5	48.53	48.60	-5	1,157	-0.43%
2024/01/19	1	47.75	10	47.98	48.00	-9	1,146	-0.79%
2024/01/18	2	47.60	2	47.50	47.75	0	1,148	0.00%
2024/01/17	13	47.21	0	0.00	47.55	13	1,146	1.13%
2024/01/16	1	48.00	1	48.10	48.10	0	1,137	0.00%
2024/01/15	0	0.00	9	48.91	48.75	-9	1,125	-0.80%
2024/01/12	8	49.08	1	49.00	48.75	7	1,137	0.62%
2024/01/11	1	49.20	1	49.10	49.70	0	1,128	0.00%
2024/01/09	8	48.61	5	48.71	48.70	3	1,189	0.25%
2024/01/08	1	48.41	4	48.59	48.50	-3	1,185	-0.25%
2024/01/05	14	49.11	3	49.40	48.80	11	1,173	0.94%
2024/01/04	0	0.00	3	50.00	50.20	-3	1,128	-0.27%
2024/01/03	3	49.80	29	49.56	49.70	-26	1,141	-2.28%
2024/01/02	12	50.25	4	50.33	50.30	8	1,133	0.71%
2023/12/29	8	49.65	24.1	49.77	50.00	-16.1	1,095	-1.47%
2023/12/28	0	0.00	6	48.40	48.20	-6	1,021	-0.59%
2023/12/27	2	48.20	5	48.15	48.25	-3	1,019	-0.29%
2023/12/26	15.1	48.30	3	48.43	48.50	12.1	1,008	1.20%
2023/12/25	1	48.50	57	48.44	48.40	-56	1,003	-5.58%
2023/12/22	41	47.53	3.1	47.75	47.60	38	979	3.87%
2023/12/21	1	47.00	0	0.00	46.90	1	964	0.10%
2023/12/20	1	47.15	12	47.20	47.35	-11	962	-1.14%
2023/12/19	1	46.50	1	46.85	47.05	0	949	0.00%
2023/12/18	0	0.00	6	46.97	46.90	-6	949	-0.63%
2023/12/15	2	47.35	0	0.00	47.10	2	952	0.21%
2023/12/14	3	47.00	0	0.00	47.05	3	937	0.32%
2023/12/13	1	47.00	0	0.00	46.85	1	928	0.11%
2023/12/12	0	47.00	1	46.90	46.70	-1	923	-0.11%
2023/12/11	1	46.90	1	46.55	46.95	0	918	0.00%
2023/12/06	1	46.50	2	46.45	46.35	-1	907	-0.11%
2023/12/05	2	46.60	0.4	46.85	47.00	1.6	888	0.18%
2023/12/01	5	47.10	0	0.00	47.00	5	888	0.56%
2023/11/30	0.1	46.45	1	46.80	46.70	-1	877	-0.11%
2023/11/29	1	46.70	0	0.00	46.70	1	859	0.12%
2023/11/28	0	46.65	0	0.00	46.75	0	855	0.00%
2023/11/27	1	46.80	0	0.00	46.65	1	861	0.12%
2023/11/24	4	46.84	0	0.00	46.60	4	860	0.46%
2023/11/23	1	47.00	3	47.07	46.95	-2	850	-0.24%
2023/11/20	10	46.10	0	0.00	46.05	10	839	1.19%
2023/11/17	10	45.45	0	0.00	45.60	10	844	1.19%
2023/11/16	1	45.30	0	0.00	45.55	1	856	0.12%
2023/11/15	1	45.10	0	0.00	45.15	1	917	0.11%
2023/11/10	1.1	45.07	2.1	45.10	45.15	-1	942	-0.10%
2023/11/09	0.1	45.56	0	0.00	45.40	0.1	947	0.01%
2023/11/08	2	45.53	2	45.45	45.60	0	966	0.00%
2023/11/06	0	0.00	1	45.55	45.55	-1	985	-0.10%
2023/11/02	0	0.00	0	44.95	45.05	0	997	0.00%
2023/10/26	0	0.00	1	44.30	43.85	-1	1,190	-0.08%
2023/10/20	1	44.00	0	0.00	43.75	1	1,251	0.08%
2023/10/19	2	44.45	0	0.00	44.55	2	1,265	0.16%
2023/10/18	3	43.40	0	0.00	43.50	3	1,291	0.23%
2023/10/17	1.2	44.04	0	0.00	43.90	1.2	1,250	0.10%
2023/10/16	1.1	44.98	0	0.00	44.60	1.1	1,246	0.09%
2023/10/11	5	45.04	0	0.00	44.85	5	1,287	0.39%
2023/10/06	7	45.73	0	0.00	45.75	7	1,283	0.55%
2023/10/03	0	0.00	1	46.75	46.70	-1	1,350	-0.07%
2023/10/02	11	47.00	0	0.00	46.90	11	1,392	0.79%
2023/09/27	1	46.31	0	0.00	46.30	1	1,577	0.06%
2023/09/25	0	0.00	1	46.85	46.80	-1	1,610	-0.06%
2023/09/22	1	46.70	0	0.00	46.65	1	1,635	0.06%
2023/09/21	11	46.45	0	0.00	46.30	11	1,647	0.67%
2023/09/20	1	47.20	1	47.40	47.15	0	1,670	0.00%
2023/09/19	1	47.75	0	0.00	47.60	1	1,692	0.06%
2023/09/18	9	48.00	0	0.00	48.10	9	1,743	0.52%
2023/09/15	1	48.45	1	48.25	48.45	0	1,774	0.00%
2023/09/14	1	47.90	5	47.90	47.65	-4	1,774	-0.23%
2023/09/13	0	0.00	0.1	47.76	47.85	-0.1	1,777	-0.01%
2023/09/11	1	46.80	0.2	47.00	46.80	0.8	1,815	0.04%
2023/09/08	3	47.50	0	0.00	47.50	3	1,835	0.16%
2023/09/06	2	47.60	2	47.65	47.95	0	1,893	0.00%
2023/09/05	12	47.21	0	0.00	47.50	12	1,915	0.63%
2023/09/04	0	0.00	3	46.65	46.80	-3	1,942	-0.15%
2023/09/01	2	46.20	0	0.00	46.60	2	2,014	0.10%
2023/08/31	0.1	46.15	0	0.00	45.90	0.1	2,058	0.00%
2023/08/30	1	45.95	0	0.00	46.00	1	2,087	0.05%
2023/08/29	0	0.00	11	45.80	46.00	-11	2,114	-0.52%
2023/08/28	1	46.00	8	46.05	45.85	-7	2,185	-0.32%
2023/08/25	0	0.00	1	47.05	46.70	-1	2,188	-0.05%
2023/08/24	6	46.88	1	46.80	46.35	5	2,196	0.23%
2023/08/23	14	45.97	4	46.15	46.40	10	2,223	0.45%
2023/08/22	4	45.71	0	0.00	45.40	4	2,219	0.18%
2023/08/21	19	47.36	0.3	45.85	45.20	18.7	2,227	0.84%
2023/08/18	10	48.50	40	48.00	48.40	-30	2,218	-1.35%
2023/08/17	0	0.00	5	47.10	48.15	-5	2,231	-0.22%
2023/08/16	1	47.50	0.3	47.45	47.10	0.7	2,246	0.03%
2023/08/15	0	0.00	2.4	48.40	48.35	-2.4	2,311	-0.10%
2023/08/14	5	49.15	1	48.30	48.30	4	2,528	0.16%
2023/08/11	0	48.36	1	48.45	48.65	-1	2,601	-0.04%
2023/08/10	0	0.00	5	48.30	48.20	-5	2,605	-0.19%
2023/08/09	0	0.00	4	48.48	48.65	-4	2,629	-0.15%
2023/08/08	2	48.45	5	48.54	48.55	-3	2,651	-0.11%
2023/08/07	0	0.00	1	48.75	48.75	-1	2,697	-0.04%
2023/08/04	0	49.35	0	0.00	49.00	0	2,695	0.00%
2023/08/02	97	48.70	0	0.00	48.60	97	2,674	3.63%
2023/08/01	11	51.93	98	51.67	51.20	-87	2,623	-3.32%
2023/07/31	11.1	51.37	3	51.83	51.90	8.1	2,566	0.32%
2023/07/27	20	52.23	0	0.00	52.50	20	2,476	0.81%
2023/07/25	1.1	52.50	3	52.80	52.50	-2	2,442	-0.08%
2023/07/24	8	51.88	1	52.00	52.10	7	2,422	0.29%
2023/07/20	0	0.00	1	53.80	53.40	-1	2,382	-0.04%
2023/07/19	0	0.00	1	54.10	53.30	-1	2,367	-0.04%
2023/07/18	1.1	53.91	0	0.00	53.60	1.1	2,352	0.05%
2023/07/17	3	54.43	4.3	54.09	54.20	-1.3	2,317	-0.05%
2023/07/14	0	0.00	5.1	53.98	53.80	-5.1	2,308	-0.22%
2023/07/13	0	0.00	2	54.40	53.50	-2	2,292	-0.09%
2023/07/12	1	54.50	7	54.67	54.20	-6	2,270	-0.26%
2023/07/11	31	54.29	4.3	54.18	54.30	26.7	2,242	1.19%
2023/07/10	4	53.10	7	53.19	53.10	-3	2,217	-0.14%
2023/07/07	6	53.15	29	52.89	53.20	-23	2,190	-1.05%
2023/07/06	4	54.05	18	54.51	54.40	-14	2,152	-0.65%
2023/07/05	28.2	53.22	60.1	53.65	53.50	-32	2,047	-1.56%
2023/07/04	10	51.95	5.1	52.30	52.00	4.9	1,962	0.25%
2023/07/03	20	52.20	5	52.08	52.20	15	1,953	0.77%
2023/06/30	17	51.71	14.3	51.70	51.70	2.7	1,956	0.14%
2023/06/29	15	50.89	0.2	51.10	51.20	14.8	1,982	0.75%
2023/06/28	10	51.20	12.5	51.14	51.10	-2.5	1,975	-0.13%
2023/06/27	14	50.76	2	50.85	49.90	12	1,943	0.62%
2023/06/26	66	50.68	9	50.82	51.20	57	1,939	2.94%
2023/06/21	38	49.79	2.1	49.71	50.10	35.9	1,929	1.86%
2023/06/20	0	0.00	3	48.78	48.80	-3	1,898	-0.16%
2023/06/19	2	48.95	8	49.28	48.95	-6	1,892	-0.32%
2023/06/16	2.1	49.07	0	0.00	48.95	2.1	1,887	0.11%
2023/06/15	1	50.00	2.2	50.12	49.85	-1.2	1,858	-0.07%
2023/06/14	1	50.20	1	50.20	50.30	0	1,850	0.00%
2023/06/13	24	49.88	6	49.77	50.00	18	1,831	0.98%
2023/06/12	2.3	48.63	0.1	48.65	48.55	2.2	1,793	0.12%
2023/06/09	3	49.37	11.5	49.06	49.70	-8.5	1,772	-0.48%
2023/06/08	3	49.68	2	50.30	49.55	1	1,748	0.06%
2023/06/07	16	50.31	1	50.40	50.30	15	1,725	0.87%
2023/06/06	2	49.48	5	49.22	49.50	-3	1,665	-0.18%
2023/06/05	1	49.05	4	49.15	48.70	-3	1,633	-0.18%
2023/06/02	0	0.00	2	48.60	48.80	-2	1,603	-0.13%
2023/06/01	3	48.47	8	48.38	48.40	-5	1,590	-0.31%
2023/05/31	2	47.18	22	47.11	47.25	-20	1,537	-1.30%
2023/05/30	6	47.05	0	0.00	47.00	6	1,520	0.39%
2023/05/29	1	46.95	5	46.99	47.30	-4	1,505	-0.27%
2023/05/26	0	0.00	1	47.00	46.70	-1	1,482	-0.07%
2023/05/25	3	46.63	3	46.88	46.55	0	1,474	0.00%
2023/05/24	23	47.16	8	46.74	46.95	15	1,461	1.02%
2023/05/23	0	45.80	8	45.92	45.90	-8	1,446	-0.55%
2023/05/22	5	45.73	45	45.71	45.50	-40	1,437	-2.78%
2023/05/19	5	45.95	14	46.09	46.45	-9	1,406	-0.64%
2023/05/18	3	46.33	38.1	46.02	46.15	-35.1	1,324	-2.65%
2023/05/17	0	0.00	20.2	43.09	43.45	-20.2	1,100	-1.83%
2023/05/16	36	42.34	1	42.05	41.80	35	1,010	3.47%
2023/05/15	3	42.50	3	42.37	41.90	0	995	0.00%
2023/05/12	2	41.63	1.4	41.77	42.00	0.6	967	0.06%
2023/05/11	1	41.05	3	41.42	41.00	-2	953	-0.21%
2023/05/08	0	40.30	0	0.00	40.50	0	926	0.00%
2023/05/04	1	40.15	0	0.00	40.15	1	948	0.11%
2023/04/25	1	38.80	0	0.00	38.90	1	969	0.10%
2023/04/21	1	39.70	0	0.00	39.40	1	958	0.10%
2023/04/20	5.2	39.91	0	0.00	39.90	5.2	951	0.55%
2023/04/19	1	40.25	0	0.00	40.15	1	948	0.11%
2023/04/18	3	40.45	0	0.00	40.40	3	940	0.32%
2023/04/12	2	40.83	15	40.70	40.80	-13	921	-1.41%
2023/04/10	1	40.35	0	0.00	40.35	1	913	0.11%
2023/04/07	1	40.60	0	0.00	40.40	1	913	0.11%
2023/04/06	0	0.00	1	40.60	40.50	-1	908	-0.11%
2023/03/30	19	41.14	3	40.87	40.55	16	871	1.84%
2023/03/27	0	40.40	0	40.80	40.20	0	812	0.00%
2023/03/24	2	40.50	1.1	40.47	40.55	0.9	791	0.12%
2023/03/21	0.1	39.25	0	0.00	39.30	0.1	747	0.01%
2023/03/16	0	0.00	1	39.00	38.80	-1	731	-0.14%
2023/03/14	0.3	39.00	0	0.00	39.00	0.3	723	0.04%
2023/03/13	1	38.25	0	0.00	38.65	1	715	0.14%
2023/03/10	1	38.95	10	38.80	38.85	-9	712	-1.26%
2023/03/09	3	39.85	2	39.88	39.40	1	703	0.14%
2023/03/08	0	0.00	1.6	39.48	40.00	-1.6	700	-0.23%
2023/03/07	0	0.00	2	39.40	39.55	-2	686	-0.29%
2023/03/06	0.1	39.39	1	39.35	39.40	-0.9	679	-0.13%
2023/03/03	4	39.15	0	0.00	39.10	4	660	0.61%
2023/03/01	1	38.30	0	0.00	38.65	1	641	0.16%
2023/02/24	1	38.70	0	0.00	38.50	1	635	0.16%
2023/02/23	7	38.90	0	0.00	38.85	7	622	1.13%
2023/02/22	0.1	39.05	1	38.80	39.05	-1	613	-0.15%
2023/02/21	1	38.65	6	39.03	39.20	-5	601	-0.83%
2023/02/20	13	37.81	0	0.00	38.05	13	566	2.30%
2023/02/17	3	37.40	0	0.00	37.55	3	560	0.54%
2023/02/15	1	37.10	0	0.00	37.10	1	570	0.18%
2023/02/10	1	37.10	0	0.00	37.15	1	566	0.18%
2023/02/09	1	37.60	0	0.00	37.30	1	558	0.18%
2023/02/08	20	37.82	0	0.00	37.90	20	547	3.65%
2023/02/06	1.1	37.70	0	0.00	37.70	1.1	525	0.21%
2023/02/03	7	38.01	1	38.10	38.10	6	520	1.15%
2023/02/02	20	38.09	0	0.00	37.95	20	511	3.91%
2023/01/31	0.4	37.65	1	37.20	37.50	-0.6	484	-0.13%
2023/01/30	0	0.00	1	36.90	37.25	-1	481	-0.21%
2023/01/17	1	37.05	1	37.05	37.00	0	478	0.00%
2023/01/16	1	36.80	0.5	36.80	36.85	0.5	480	0.11%
2023/01/13	1	36.85	1	37.10	36.85	0	488	0.00%
2023/01/11	3	37.60	0	0.00	37.70	3	513	0.58%
2022/12/22	1	37.15	1	37.10	37.15	0	564	0.00%
2022/12/21	2.1	37.15	2	37.03	37.05	0.1	580	0.01%
2022/12/20	4	37.56	3	37.30	37.30	1	590	0.17%
2022/12/19	0	37.85	0	0.00	37.80	0	609	0.00%
2022/12/15	0	38.60	2	38.68	38.50	-2	617	-0.32%
2022/12/14	2	38.13	3	38.45	38.50	-1	615	-0.16%
2022/12/09	0	0.00	3	37.95	38.00	-3	621	-0.48%
2022/12/08	0	0.00	1	38.00	38.00	-1	622	-0.16%
2022/12/07	1	37.00	1	37.75	37.70	0	622	0.00%
2022/12/06	1	38.00	1	37.95	37.70	0	620	0.00%
2022/12/05	0	0.00	0	38.45	38.30	0	618	0.00%
2022/12/01	1	37.75	0	0.00	37.70	1	618	0.16%
2022/11/30	0	37.65	0	0.00	37.55	0	616	0.00%
2022/11/24	2	36.95	2	37.08	37.10	0	621	0.00%
2022/11/21	0	0.00	0	37.10	37.10	0	636	0.00%
2022/11/18	0	37.30	0	0.00	37.30	0	643	0.00%
2022/11/17	1	37.35	0	0.00	37.30	1	642	0.16%
2022/11/16	0	0.00	2	37.05	37.30	-2	656	-0.30%
2022/11/15	0	36.90	3	37.38	37.45	-3	658	-0.46%
2022/11/14	2	36.75	0	0.00	36.90	2	663	0.30%
2022/11/11	0	0.00	2	36.25	36.15	-2	669	-0.30%
2022/11/10	0	0.00	0	36.45	35.90	0	680	0.00%
2022/11/04	0	0.00	2	35.45	35.90	-2	776	-0.26%
2022/11/03	2	35.35	0	0.00	35.45	2	785	0.25%
2022/10/31	2	34.55	2	34.25	34.25	0	796	0.00%
2022/10/27	1	35.00	0	0.00	35.45	1	899	0.11%
2022/10/26	0	0.00	1	34.95	34.85	-1	942	-0.11%
2022/10/24	1	35.30	0	0.00	35.05	1	975	0.10%
2022/10/20	1	34.50	0	0.00	35.50	1	993	0.10%
2022/10/19	0	35.20	0	0.00	35.10	0	979	0.00%
2022/10/13	2	33.40	0	0.00	33.20	2	1,001	0.20%
2022/10/11	0	0.00	0.8	34.40	34.10	-0.8	1,007	-0.08%
2022/09/29	2	34.90	0	0.00	34.55	2	1,089	0.18%
2022/09/28	0	0.00	1	35.05	34.30	-1	1,096	-0.09%
2022/09/27	0	0.00	1	35.15	35.45	-1	1,090	-0.09%
2022/09/26	1	36.80	7	35.70	35.50	-6	1,087	-0.55%
2022/09/20	4.7	38.60	4	38.70	38.60	0.7	1,133	0.06%
2022/09/19	0	38.08	0	0.00	38.15	0	1,142	0.00%
2022/09/15	1	38.35	0	0.00	37.80	1	1,161	0.09%
2022/09/14	0	0.00	1	37.90	37.80	-1	1,169	-0.09%
2022/09/05	0	0.00	1	38.55	38.40	-1	1,248	-0.08%
2022/09/01	1	38.80	0	0.00	38.90	1	1,278	0.08%
2022/08/30	0	0.00	5	38.75	38.75	-5	1,284	-0.39%
2022/08/29	2	38.23	0	0.00	38.40	2	1,285	0.16%
2022/08/26	0	0.00	2	39.00	39.00	-2	1,284	-0.16%
2022/08/22	1	39.10	1.2	39.11	39.05	-0.2	1,299	-0.02%
2022/08/19	0	0.00	1	39.40	39.65	-1	1,296	-0.08%
2022/08/18	0	0.00	2	39.00	39.15	-2	1,288	-0.16%
2022/08/17	1	39.05	2	39.10	38.65	-1	1,281	-0.08%
2022/08/16	2	39.25	0	39.10	39.15	2	1,266	0.16%
2022/08/15	0	39.35	0	0.00	39.40	0	1,265	0.00%
2022/08/12	2	39.55	1	39.65	38.70	1	1,252	0.08%
2022/08/11	0	0.00	2.1	38.67	39.65	-2.1	1,239	-0.17%
2022/08/10	3.1	38.28	4	38.25	38.15	-0.9	1,228	-0.07%
2022/08/09	6	37.34	0	0.00	37.60	6	1,245	0.48%
2022/08/08	1	36.95	0	0.00	37.05	1	1,254	0.08%
2022/08/05	2	36.65	0	0.00	37.00	2	1,284	0.16%
2022/08/04	3	36.02	0	0.00	36.25	3	1,301	0.23%
2022/08/03	91.1	37.28	0	0.00	36.55	91.1	1,297	7.02%
2022/08/02	4.1	41.16	87	41.45	40.95	-82.9	1,230	-6.74%
2022/08/01	3.2	41.54	0	0.00	41.50	3.2	1,222	0.26%
2022/07/29	0.1	41.95	0.4	41.70	41.55	-0.3	1,204	-0.02%
2022/07/28	1	41.65	8	41.57	41.50	-7	1,222	-0.57%
2022/07/27	1.6	41.14	0	0.00	41.15	1.6	1,230	0.13%
2022/07/26	0	0.00	2	42.10	41.30	-2	1,238	-0.16%
2022/07/25	2	41.68	0	0.00	41.75	2	1,263	0.16%
2022/07/22	1	42.25	2	42.05	42.00	-1	1,277	-0.08%
2022/07/21	0	0.00	11	41.98	42.30	-11	1,293	-0.85%
2022/07/20	0	0.00	2	42.10	41.85	-2	1,297	-0.15%
2022/07/18	1.3	41.81	11	41.76	41.90	-9.7	1,314	-0.74%
2022/07/15	8	41.19	2	41.30	41.25	6	1,318	0.46%
2022/07/14	0	0.00	1	39.45	39.60	-1	1,310	-0.08%
2022/07/13	10	39.28	0	0.00	39.20	10	1,328	0.75%
2022/07/12	1	39.00	0	0.00	38.65	1	1,318	0.08%
2022/07/08	17	40.25	0	0.00	40.20	17	1,321	1.29%
2022/07/06	1	38.80	0	0.00	38.75	1	1,358	0.07%
2022/07/01	6	39.89	1	39.50	39.25	5	1,408	0.36%
2022/06/30	3	41.40	1	41.30	41.25	2	1,384	0.14%
2022/06/29	1	42.00	1	42.20	42.25	0	1,382	0.00%
2022/06/24	1	42.30	1	41.70	41.80	0	1,498	0.00%
2022/06/22	1	42.10	13	41.82	41.90	-12	1,535	-0.78%
2022/06/21	0	0.00	1	42.85	42.70	-1	1,553	-0.06%
2022/06/20	0	0.00	15	41.79	41.50	-15	1,560	-0.96%
2022/06/17	3	41.80	5	41.95	41.85	-2	1,557	-0.13%
2022/06/14	6.1	42.32	4	42.85	42.60	2.1	1,584	0.13%
2022/06/13	1	43.15	0	0.00	43.15	1	1,583	0.06%
2022/06/10	4.1	44.23	0	0.00	44.20	4.1	1,599	0.26%
2022/06/09	1	44.60	0	0.00	44.75	1	1,592	0.06%
2022/06/07	1	44.60	0	0.00	44.95	1	1,608	0.06%
2022/06/06	0	0.00	0	44.80	44.75	0	1,622	0.00%
2022/06/02	2	44.75	0	0.00	44.75	2	1,660	0.12%
2022/05/31	3	44.85	0	0.00	44.85	3	1,733	0.17%
2022/05/30	0	0.00	1	44.90	45.05	-1	1,748	-0.06%
2022/05/27	1	44.10	0	0.00	44.10	1	1,782	0.06%
2022/05/26	2	44.25	2	44.05	44.05	0	1,821	0.00%
2022/05/25	0	0.00	0	44.40	44.20	0	1,871	0.00%
2022/05/24	3	44.27	0	0.00	44.15	3	1,958	0.15%
2022/05/23	1	45.35	0	0.00	45.00	1	1,977	0.05%
2022/05/20	1	45.35	0	0.00	45.55	1	2,061	0.05%
2022/05/19	0	0.00	1	45.55	45.60	-1	2,118	-0.05%
2022/05/18	3	45.00	2	44.98	45.20	1	2,127	0.05%
2022/05/17	2	44.10	1	44.45	44.40	1	2,143	0.05%
2022/05/16	1	43.00	3	43.25	43.80	-2	2,159	-0.09%
2022/05/13	3	42.20	3	42.55	42.70	0	2,222	0.00%
2022/05/12	3	40.98	1	41.65	40.90	2	2,271	0.09%
2022/05/11	2	42.35	0	0.00	42.15	2	2,337	0.09%
2022/05/10	0	42.02	1	42.65	43.10	-1	2,500	-0.04%
2022/05/09	2	42.47	0	0.00	41.80	2	2,620	0.08%
2022/05/06	1	43.45	2	43.85	43.70	-1	2,652	-0.04%
2022/05/05	2	43.88	1	44.05	44.15	1	2,724	0.04%
2022/05/04	2	43.55	0	0.00	43.25	2	2,780	0.07%
2022/05/03	0	0.00	2	43.10	43.50	-2	2,861	-0.07%
2022/04/29	2	43.55	1	43.85	43.25	1	2,999	0.03%
2022/04/27	3	42.98	0.2	43.20	43.05	2.9	3,817	0.07%
2022/04/25	2.1	44.59	1	44.15	44.00	1.1	4,651	0.02%
2022/04/22	2.1	45.35	3	45.25	45.30	-0.9	4,905	-0.02%
2022/04/21	0.1	45.50	2	45.50	45.50	-1.9	5,049	-0.04%
2022/04/20	1	45.30	7	45.34	45.50	-6	5,144	-0.12%
2022/04/19	17	46.57	0	0.00	45.90	17	5,183	0.33%
2022/04/18	0	0.00	5	46.30	46.20	-5	5,203	-0.10%
2022/04/15	5	45.60	12	45.75	46.05	-7	5,231	-0.13%
2022/04/13	0	0.00	1	46.05	46.60	-1	5,269	-0.02%
2022/04/12	5.1	45.63	0	0.00	45.40	5.1	5,282	0.10%
2022/04/11	2	46.38	3	47.07	46.35	-1	5,295	-0.02%
2022/04/07	5	47.64	0	0.00	47.15	5	5,386	0.09%
2022/04/01	1	48.35	0	0.00	48.40	1	5,383	0.02%
2022/03/31	1	48.75	2.1	48.65	48.80	-1.1	5,399	-0.02%
2022/03/30	4	48.51	1	49.10	48.55	3	5,405	0.06%
2022/03/29	1	48.85	14	49.04	49.00	-13	5,372	-0.24%
2022/03/28	2	49.25	4	49.38	49.65	-2	5,324	-0.04%
2022/03/25	4	50.45	1	50.30	50.30	3	5,308	0.06%
2022/03/24	2	50.20	0	0.00	50.10	2	5,298	0.04%
2022/03/22	1	50.10	0	0.00	50.10	1	5,296	0.02%
2022/03/21	0	0.00	1	49.60	49.65	-1	5,306	-0.02%
2022/03/18	1	49.00	0	0.00	49.45	1	5,328	0.02%
2022/03/17	1	48.00	11	48.42	49.00	-10	5,339	-0.19%
2022/03/16	10	47.26	0	0.00	47.20	10	5,330	0.19%
2022/03/15	2	47.38	0	0.00	47.45	2	5,346	0.04%
2022/03/14	2	48.45	0	0.00	48.50	2	5,357	0.04%
2022/03/11	1	48.00	2	48.20	48.00	-1	5,408	-0.02%
2022/03/10	1.1	48.46	0	0.00	48.35	1.1	5,428	0.02%
2022/03/09	2	47.30	6	47.41	47.65	-4	5,446	-0.07%
2022/03/08	2	46.75	5	46.70	46.70	-3	5,505	-0.05%
2022/03/07	3	47.93	2	48.25	48.00	1	5,519	0.02%
2022/03/04	1.1	49.64	0	0.00	49.50	1.1	5,546	0.02%
2022/03/03	2	50.50	1.3	50.71	50.20	0.7	5,607	0.01%
2022/03/02	1.1	49.99	0	0.00	50.20	1.1	5,742	0.02%
2022/03/01	1	50.21	1	50.70	50.60	0	5,917	0.00%
2022/02/25	3.1	49.47	9	49.87	49.60	-5.9	6,680	-0.09%
2022/02/24	12.3	49.80	7	50.06	49.60	5.3	6,893	0.08%
2022/02/23	1	51.10	4	51.28	51.40	-3	6,855	-0.04%
2022/02/22	9	50.84	4.1	51.15	50.70	4.9	6,845	0.07%
2022/02/21	8	52.08	4	52.20	52.10	4	6,781	0.06%
2022/02/18	16	52.75	11	52.55	53.00	5	6,731	0.07%
2022/02/17	8	53.48	2	53.40	52.90	6	6,720	0.09%
2022/02/16	5	53.10	0	0.00	53.10	5	6,713	0.07%
2022/02/15	3	53.43	7	53.63	53.10	-4	6,681	-0.06%
2022/02/14	10	54.33	1.2	54.42	54.10	8.8	6,610	0.13%
2022/02/11	1.2	56.28	4	56.38	56.20	-2.8	6,546	-0.04%
2022/02/10	11	56.34	5	56.58	55.70	6	6,492	0.09%
2022/02/09	15	55.34	21	56.04	56.30	-6	6,326	-0.09%
2022/02/08	4.1	54.43	5	54.50	54.50	-0.9	6,208	-0.02%
2022/02/07	2	54.20	2	54.25	53.70	0	6,166	0.00%
2022/01/26	10	53.53	8.4	53.80	53.60	1.6	6,104	0.03%
2022/01/25	13	53.97	7	53.69	53.50	6	6,099	0.10%
2022/01/24	9	54.49	7	54.33	54.90	2	6,050	0.03%
2022/01/21	18.1	54.99	10	55.07	54.40	8.1	5,925	0.14%
2022/01/20	141	58.91	113	57.72	56.30	28	5,727	0.49%	大買/大賣/
2022/01/19	16	57.06	29	56.87	57.00	-13	5,085	-0.26%
2022/01/18	28.3	56.45	38	56.10	57.00	-9.7	4,777	-0.20%
2022/01/17	6.1	55.07	32	54.25	54.60	-25.9	4,262	-0.61%
2022/01/14	14	52.49	6	52.47	51.80	8	4,001	0.20%
2022/01/13	4	53.35	17	53.35	53.40	-13	3,883	-0.33%
2022/01/12	14	52.64	2	52.65	52.20	12	3,800	0.32%
2022/01/11	7.5	51.91	1	52.00	51.70	6.5	3,765	0.17%
2022/01/10	13	52.13	7	52.31	52.50	6	3,739	0.16%
2022/01/07	12	52.02	2	51.80	51.80	10	3,717	0.27%
2022/01/06	1	52.50	0	0.00	52.20	1	3,687	0.03%
2022/01/05	0	0.00	11	52.49	52.70	-11	3,692	-0.30%
2022/01/04	10	52.83	4	53.40	52.60	6	3,700	0.16%
2022/01/03	7	53.91	4	53.85	53.40	3	3,671	0.08%
2021/12/30	5	52.40	58	52.70	52.70	-53	3,581	-1.48%
2021/12/29	1	52.00	7	52.36	52.30	-6	3,575	-0.17%
2021/12/28	8	52.55	1	52.80	52.40	7	3,596	0.19%
2021/12/27	1	52.50	5	52.44	52.50	-4	3,601	-0.11%
2021/12/24	4	51.78	1	52.40	51.90	3	3,593	0.08%
2021/12/23	2	51.90	7	52.16	52.00	-5	3,597	-0.14%
2021/12/22	4	51.80	8	51.74	51.60	-4	3,630	-0.11%
2021/12/21	3	51.30	3	51.37	51.30	0	3,635	0.00%
2021/12/20	0	50.60	0	0.00	50.60	0	3,665	0.00%
2021/12/17	3	50.84	1	50.70	50.80	2	3,710	0.05%
2021/12/15	1	50.90	1	50.80	50.80	0	3,789	0.00%
2021/12/14	19	50.36	0	0.00	50.40	19	3,783	0.50%
2021/12/13	23	50.90	3	51.37	51.30	20	3,764	0.53%
2021/12/10	5	51.22	1	51.30	51.30	4	3,771	0.11%
2021/12/09	10	51.75	0	0.00	51.70	10	3,765	0.27%
2021/12/08	15	52.02	3	52.50	52.10	12	3,754	0.32%
2021/12/07	5	52.20	0	0.00	52.20	5	3,747	0.13%
2021/12/06	1	51.70	0	0.00	51.90	1	3,721	0.03%
2021/12/03	0	0.00	3	51.50	51.80	-3	3,754	-0.08%
2021/12/02	9	51.07	6	52.55	51.00	3	3,808	0.08%
2021/12/01	2	50.70	15	51.66	51.90	-13	3,808	-0.34%
2021/11/30	1	51.10	2	51.50	51.30	-1	3,856	-0.03%
2021/11/29	11	49.96	10	50.43	50.30	1	3,835	0.03%
2021/11/26	15	50.77	15	50.87	50.10	0	3,817	0.00%
2021/11/25	11	52.80	14	53.20	52.40	-3	3,739	-0.08%
2021/11/24	150.1	56.86	20	56.54	54.00	130.1	3,584	3.63%	大買/鉅額交易
2021/11/23	6	56.97	128	57.28	57.30	-122	2,883	-4.23%	大賣/鉅額交易
2021/11/22	17	51.79	19	51.89	52.10	-2	2,669	-0.07%
2021/11/19	0	0.00	1	51.00	51.00	-1	2,758	-0.04%
2021/11/18	6	51.10	7	51.17	50.90	-1	2,832	-0.04%
2021/11/17	0	0.00	4	50.95	50.90	-4	2,906	-0.14%
2021/11/16	5	50.96	0	0.00	50.90	5	2,961	0.17%
2021/11/15	1	51.50	8	51.43	51.60	-7	3,041	-0.23%
2021/11/11	2	50.10	1	50.30	50.00	1	3,254	0.03%
2021/11/10	6	50.62	4	50.28	50.70	2	3,319	0.06%
2021/11/09	2	49.68	7	49.81	49.75	-5	3,417	-0.15%
2021/11/08	0	0.00	4	50.60	50.80	-4	3,475	-0.12%
2021/11/05	2	50.35	6	50.40	50.50	-4	3,784	-0.11%
2021/11/04	2	51.05	4	51.13	51.10	-2	3,904	-0.05%
2021/11/03	8	50.63	1	50.79	50.50	7	4,078	0.17%
2021/11/02	6	51.20	3	50.60	50.00	3	4,176	0.07%
2021/11/01	1	51.10	3	50.80	51.00	-2	4,254	-0.05%
2021/10/29	1	49.50	1	50.00	49.50	0	4,507	0.00%
2021/10/28	2	48.88	2	48.90	48.80	0	4,728	0.00%
2021/10/27	1	48.75	1	48.70	48.80	0	4,876	0.00%
2021/10/26	3	48.70	5	48.82	48.70	-2	5,136	-0.04%
2021/10/25	0	0.00	0	48.00	47.85	0	5,395	0.00%
2021/10/22	20	47.09	0	0.00	47.60	20	5,609	0.36%
2021/10/21	1	47.90	0	0.00	47.00	1	5,839	0.02%
2021/10/20	3	47.75	5	47.74	47.55	-2	6,160	-0.03%
2021/10/19	4	47.05	1	46.80	46.80	3	6,434	0.05%
2021/10/18	20	46.29	2	46.10	46.30	18	6,716	0.27%
2021/10/15	4	46.04	0	0.00	45.95	4	7,116	0.06%
2021/10/14	0	0.00	4	45.23	45.15	-4	7,203	-0.06%
2021/10/12	1	44.90	4	45.10	45.05	-3	7,380	-0.04%
2021/10/08	3	46.30	0	0.00	46.05	3	7,430	0.04%
2021/10/07	4	47.05	1	47.10	46.90	3	7,528	0.04%
2021/10/05	4	45.15	1	46.00	46.30	3	8,229	0.04%
2021/10/04	2	45.70	1	45.75	45.65	1	8,575	0.01%
2021/10/01	9	46.84	2	47.03	46.55	7	8,601	0.08%
2021/09/30	4	47.70	19	47.94	47.70	-15	8,635	-0.17%
2021/09/29	16	48.23	0	0.00	47.50	16	8,701	0.18%
2021/09/28	1	49.50	0	0.00	49.60	1	8,753	0.01%
2021/09/27	0	49.70	2	49.35	49.35	-2	8,799	-0.02%
2021/09/24	9	49.81	2	49.95	50.10	7	8,835	0.08%
2021/09/23	3	49.37	2	49.60	49.20	1	8,824	0.01%
2021/09/22	2	49.53	24	49.38	49.70	-22	8,859	-0.25%
2021/09/17	1	50.70	7	50.70	51.00	-6	8,927	-0.07%
2021/09/16	4	51.03	4	51.30	50.90	0	9,172	0.00%
2021/09/15	15	51.42	0	51.20	51.00	15	9,445	0.16%
2021/09/14	6	52.57	5	52.38	52.30	1	9,541	0.01%
2021/09/13	5	52.88	1.1	53.07	52.50	3.9	9,638	0.04%
2021/09/10	6	52.08	1	52.70	52.50	5	9,751	0.05%
2021/09/09	12	52.65	14	52.50	52.90	-2	9,810	-0.02%
2021/09/08	16	52.18	11	51.52	51.40	5	9,874	0.05%
2021/09/07	14	52.71	15	53.44	53.80	-1	9,859	-0.01%
2021/09/06	12	54.26	23	53.76	53.60	-11	9,888	-0.11%
2021/09/03	6	54.22	5	54.50	54.90	1	10,022	0.01%
2021/09/02	13	55.72	0	0.00	55.30	13	10,037	0.13%
2021/09/01	9	56.12	13	56.74	57.30	-4	10,045	-0.04%
2021/08/31	6	55.40	21	55.01	55.40	-15	10,046	-0.15%
2021/08/30	21	55.72	23	55.46	55.80	-2	10,042	-0.02%
2021/08/27	20.1	55.98	8	56.15	55.90	12.1	10,095	0.12%
2021/08/26	34.2	54.99	11	54.98	55.30	23.2	10,084	0.23%
2021/08/25	10	54.54	37	55.30	55.30	-27	10,131	-0.27%
2021/08/24	11	53.39	15	54.35	52.90	-4	10,063	-0.04%
2021/08/23	9	53.99	20	53.88	54.10	-11	10,023	-0.11%
2021/08/20	4	51.88	5	52.14	51.80	-1	9,996	-0.01%
2021/08/19	105.1	51.50	13	52.47	51.00	92.1	10,086	0.91%	大買/
2021/08/18	21	55.13	108	53.88	55.50	-87	10,269	-0.85%	大賣/
2021/08/17	21	54.77	17	54.25	53.70	4	10,262	0.04%
2021/08/16	7	56.46	16	56.80	56.20	-9	10,260	-0.09%
2021/08/13	18	56.65	19	57.67	56.30	-1	10,209	-0.01%
2021/08/12	9	57.07	24	57.33	57.80	-15	10,116	-0.15%
2021/08/11	47.1	58.06	69	57.91	56.70	-21.9	10,071	-0.22%
2021/08/10	22.1	62.56	7	62.83	62.90	15.1	9,811	0.15%
2021/08/09	24	63.65	41	63.47	63.00	-17	9,735	-0.17%
2021/08/06	32.1	66.67	16	66.46	66.50	16.1	9,614	0.17%
2021/08/05	19	67.53	16	68.05	67.90	3	9,582	0.03%
2021/08/04	67	67.47	43	67.64	67.20	24	9,543	0.25%
2021/08/03	39	65.60	54	65.76	66.00	-15	9,336	-0.16%
2021/08/02	32	63.71	39	64.22	64.10	-7	9,122	-0.08%
2021/07/30	75.1	64.48	32.5	64.07	62.60	42.6	9,012	0.47%
2021/07/29	63	63.10	32	62.38	64.50	31	8,776	0.35%
2021/07/28	42	58.39	57	60.06	59.70	-15	8,538	-0.18%
2021/07/27	30	62.88	50	62.96	62.60	-20	8,470	-0.24%
2021/07/26	41	63.07	89.1	63.26	63.90	-48	8,311	-0.58%
2021/07/23	48	60.42	50	60.30	59.70	-2	8,023	-0.02%
2021/07/22	67.5	59.18	38	59.01	59.40	29.5	7,767	0.38%
2021/07/21	39	59.76	177	58.28	60.40	-138	7,496	-1.84%	大賣/鉅額交易
2021/07/20	9	56.21	18	56.37	55.90	-9	7,109	-0.13%
2021/07/19	6	57.55	14.1	57.49	57.70	-8.1	7,067	-0.11%
2021/07/16	11.1	57.46	23	57.53	57.00	-11.9	7,087	-0.17%
2021/07/15	13	56.35	10	55.91	56.80	3	7,048	0.04%
2021/07/14	20	55.73	21	56.34	55.90	-1	7,063	-0.01%
2021/07/13	23.1	56.08	19	56.05	55.60	4.1	7,010	0.06%
2021/07/12	218	57.38	51.2	57.42	57.10	166.8	6,831	2.44%	大買/鉅額交易
2021/07/09	64	55.54	65	55.88	56.10	-1	6,422	-0.02%
2021/07/08	1	52.50	3.1	52.87	53.40	-2.1	6,169	-0.03%
2021/07/07	2	52.00	37	52.23	52.60	-35	6,308	-0.55%
2021/07/06	58	52.52	45	52.59	52.00	13	6,386	0.20%
2021/07/05	48	53.34	26.5	54.04	54.20	21.5	6,544	0.33%
2021/07/02	6	52.43	17	52.33	52.70	-11	6,563	-0.17%
2021/07/01	18	51.86	173	51.20	51.00	-155	6,638	-2.33%	大賣/鉅額交易
2021/06/30	5	52.66	3	52.63	52.70	2	6,777	0.03%
2021/06/29	28	52.76	12.1	52.42	52.60	15.9	6,773	0.23%
2021/06/28	22	53.40	13	53.69	53.20	9	6,831	0.13%
2021/06/25	45.1	55.10	60.1	54.43	54.50	-15	6,782	-0.22%
2021/06/24	39	53.08	78	53.97	54.80	-39	6,558	-0.59%
2021/06/23	35	51.69	42	52.30	51.70	-7	6,311	-0.11%
2021/06/22	11	50.81	9	50.98	50.20	2	6,215	0.03%
2021/06/21	13	50.65	19	50.53	50.50	-6	6,142	-0.10%
2021/06/18	6	50.20	4	50.35	50.10	2	6,085	0.03%
2021/06/17	0	0.00	2	49.18	50.50	-2	6,055	-0.03%
2021/06/16	8	49.36	0	0.00	49.45	8	5,999	0.13%
2021/06/15	3	49.90	29	49.91	49.95	-26	5,978	-0.43%
2021/06/11	25.1	49.73	18	49.99	48.80	7	5,938	0.12%
2021/06/09	2	48.45	3	48.25	48.40	-1	5,698	-0.02%
2021/06/08	1	48.30	21	48.41	48.80	-20	5,660	-0.35%
2021/06/07	14	47.73	21	47.71	47.80	-7	5,618	-0.12%
2021/06/04	8	48.32	29.1	48.19	48.40	-21.1	5,589	-0.38%
2021/06/03	6.1	47.62	18	47.61	47.65	-12	5,497	-0.22%
2021/06/02	26	47.13	41	47.29	46.85	-15	5,427	-0.28%
2021/06/01	1	46.50	4	46.48	46.60	-3	5,375	-0.06%
2021/05/31	1	46.30	9	46.02	45.80	-8	5,399	-0.15%
2021/05/28	4	46.01	9	46.11	46.10	-5	5,434	-0.09%
2021/05/27	28	45.85	88	45.62	45.85	-60	5,402	-1.11%
2021/05/26	206	45.30	163	45.52	45.25	43	5,294	0.81%	大買/大賣/
2021/05/25	26	44.24	55	44.22	44.75	-29	5,043	-0.58%
2021/05/24	50	44.42	16	43.53	44.95	34	4,959	0.69%
2021/05/21	2	42.20	1	42.25	42.00	1	4,964	0.02%
2021/05/20	5	41.46	5	41.45	41.50	0	5,067	0.00%
2021/05/19	7	40.98	0	0.00	41.05	7	5,088	0.14%
2021/05/18	5	39.93	4	40.71	41.45	1	5,064	0.02%
2021/05/17	5.1	39.39	3	39.58	38.55	2.1	5,074	0.04%
2021/05/14	4	41.23	3	41.73	41.15	1	5,108	0.02%
2021/05/13	3	39.60	0	0.00	39.45	3	5,075	0.06%
2021/05/12	11	38.40	4.3	39.89	39.00	6.7	5,033	0.13%
2021/05/11	9.2	41.58	0	0.00	41.45	9.2	4,959	0.19%
2021/05/10	1	44.80	1	44.10	44.40	0	4,951	0.00%
2021/05/07	1	44.25	0	0.00	44.80	1	4,972	0.02%
2021/05/06	3.1	42.75	1	43.30	43.00	2.1	5,001	0.04%
2021/05/05	3.1	43.67	20	43.96	43.10	-16.9	5,031	-0.34%
2021/05/04	49.1	44.00	1	46.10	43.95	48.1	5,044	0.95%
2021/05/03	0	0.00	30	46.30	46.45	-30	4,974	-0.60%
2021/04/29	2	46.75	6	47.25	46.35	-4	4,967	-0.08%
2021/04/28	0	0.00	2	46.48	46.70	-2	5,051	-0.04%
2021/04/27	13	46.42	6	46.31	46.25	7	5,391	0.13%
2021/04/26	10	46.45	0	0.00	46.50	10	5,438	0.18%
2021/04/23	14	46.05	1	46.25	46.55	13	5,508	0.24%
2021/04/22	6.1	46.04	16	46.12	45.70	-9.9	5,577	-0.18%
2021/04/21	21	47.22	1	47.30	47.15	20	5,607	0.36%
2021/04/20	8	48.31	7	47.96	48.00	1	5,604	0.02%
2021/04/19	0	0.00	2	47.70	47.80	-2	5,683	-0.04%
2021/04/16	6	47.00	1	47.00	47.20	5	5,735	0.09%
2021/04/15	31	46.58	16	46.42	46.65	15	5,874	0.26%
2021/04/14	14.2	47.40	35	46.39	46.80	-20.8	6,095	-0.34%
2021/04/13	34.1	48.60	30.3	48.10	47.60	3.8	6,416	0.06%
2021/04/12	56	50.54	22	50.29	50.40	34	7,170	0.47%
2021/04/09	23.3	49.64	23	49.66	50.20	0.3	7,646	0.00%
2021/04/08	15	48.49	18.1	48.52	49.05	-3.1	7,945	-0.04%
2021/04/07	3	47.90	29	48.05	48.40	-26	7,898	-0.33%
2021/04/06	36	47.89	31	47.99	47.55	5	7,916	0.06%
2021/04/01	17	45.99	14	45.93	45.90	3	7,836	0.04%
2021/03/31	38	46.59	43	46.43	46.20	-5	7,815	-0.06%
2021/03/30	0	0.00	12	45.73	46.10	-12	7,685	-0.16%
2021/03/29	10	45.25	3	45.13	45.15	7	7,626	0.09%
2021/03/25	2	45.95	4	45.28	45.10	-2	7,583	-0.03%
2021/03/24	6	45.65	0	0.00	45.60	6	7,572	0.08%
2021/03/23	9	45.88	26	45.80	45.50	-17	7,552	-0.23%
2021/03/22	37	45.62	8	45.71	45.85	29	7,491	0.39%
2021/03/19	3	45.37	3	45.43	45.70	0	7,454	0.00%
2021/03/18	1	45.30	11	45.36	45.55	-10	7,432	-0.13%
2021/03/17	3	45.55	14	45.68	44.95	-11	7,457	-0.15%
2021/03/16	42	45.60	0	0.00	45.20	42	7,422	0.57%
2021/03/15	102	45.64	8	45.32	45.25	94	7,476	1.26%	大買/
2021/03/12	1	45.25	3	44.90	44.90	-2	7,480	-0.03%
2021/03/11	15	44.75	9	44.62	45.00	6	7,547	0.08%
2021/03/10	3	44.48	1	44.45	44.65	2	7,761	0.03%
2021/03/09	0	0.00	1	43.35	43.50	-1	7,775	-0.01%
2021/03/08	2	43.50	0.1	43.95	43.40	1.9	7,863	0.02%
2021/03/04	3	45.13	5	45.12	44.70	-2	7,869	-0.03%
2021/03/03	3	44.27	10	44.60	44.50	-7	7,825	-0.09%
2021/03/02	9	43.57	7.1	43.92	43.25	1.9	7,803	0.02%
2021/02/26	9	44.04	7	44.14	43.95	2	7,831	0.03%
2021/02/25	16.1	45.06	0	0.00	45.00	16.1	7,811	0.21%
2021/02/24	18	45.73	5.4	45.22	44.90	12.6	7,801	0.16%
2021/02/23	8	45.72	11.2	45.40	45.80	-3.2	7,742	-0.04%
2021/02/22	25.2	45.45	11	45.32	46.00	14.2	7,717	0.18%
2021/02/19	2	43.90	17	44.19	44.15	-15	7,638	-0.20%
2021/02/18	2	43.70	2	43.70	43.60	0	7,631	0.00%
2021/02/17	14.2	42.98	6	43.45	43.00	8.2	7,624	0.11%
2021/02/05	41	43.04	20	43.07	42.65	21	7,577	0.28%
2021/02/03	0	0.00	3	43.45	42.95	-3	7,483	-0.04%
2021/02/02	6	42.60	7	42.92	42.90	-1	7,457	-0.01%
2021/02/01	5	41.79	12	42.59	42.85	-7	7,446	-0.09%
2021/01/29	15	42.30	1	42.00	41.50	14	7,378	0.19%
2021/01/28	7	42.46	2	42.63	43.20	5	7,331	0.07%
2021/01/27	1	44.10	5	43.32	43.45	-4	7,299	-0.05%
2021/01/26	3	44.47	4	45.30	44.15	-1	7,265	-0.01%
2021/01/25	1	44.45	4	45.20	45.05	-3	7,236	-0.04%
2021/01/22	4	45.50	42	45.56	45.45	-38	7,200	-0.53%
2021/01/21	5	45.38	47	45.46	45.25	-42	7,218	-0.58%
2021/01/20	27	45.96	18	46.31	44.30	9	7,129	0.13%
2021/01/19	1	44.60	2	45.00	44.50	-1	6,758	-0.01%
2021/01/18	8	44.04	11	44.40	44.75	-3	6,695	-0.04%
2021/01/15	35	44.84	47	44.75	44.15	-12	6,616	-0.18%
2021/01/14	14	45.79	17	45.87	45.85	-3	6,546	-0.05%
2021/01/13	15	44.82	1	45.00	45.00	14	6,443	0.22%
2021/01/12	4	44.60	8	44.43	44.30	-4	6,399	-0.06%
2021/01/11	26	44.71	17.5	45.00	45.05	8.5	6,261	0.14%
2021/01/08	46	44.11	204	43.79	44.45	-158	6,214	-2.54%	大賣/鉅額交易
2021/01/07	56.2	45.81	16	46.07	45.40	40.2	6,082	0.66%
2021/01/06	151.2	46.78	61	45.88	45.15	90.2	5,991	1.51%	大買/
2021/01/05	135.1	48.50	132.3	48.56	48.70	2.8	5,576	0.05%	大買/大賣/
2021/01/04	295.2	46.26	315	46.20	46.40	-19.8	4,678	-0.42%	大買/大賣/
2020/12/31	309.1	42.11	344.1	41.61	42.20	-35	4,107	-0.85%	大買/大賣/
2020/12/30	23	38.86	9	38.91	38.40	14	3,578	0.39%
2020/12/29	13	38.60	13	39.00	38.50	0	3,524	0.00%
2020/12/28	32	38.17	48	38.48	39.05	-16	3,405	-0.47%
2020/12/25	0	0.00	1	37.75	37.30	-1	3,293	-0.03%
2020/12/24	5	37.20	29	37.24	37.60	-24	3,282	-0.73%
2020/12/23	3	36.85	0	0.00	36.85	3	3,267	0.09%
2020/12/22	2	36.98	13	37.08	36.65	-11	3,293	-0.33%
2020/12/21	3	36.80	0	0.00	37.05	3	3,316	0.09%
2020/12/18	6	37.13	6	37.16	37.20	0	3,324	0.00%
2020/12/17	3	37.33	2	37.60	37.25	1	3,346	0.03%
2020/12/16	1	37.45	7	37.64	37.50	-6	3,369	-0.18%
2020/12/15	2	37.60	2	37.88	37.30	0	3,410	0.00%
2020/12/14	2	37.40	9.1	38.11	38.15	-7.1	3,439	-0.20%
2020/12/11	15	37.66	14.1	37.72	37.65	1	3,482	0.03%
2020/12/10	16	38.56	3	38.27	38.30	13	3,496	0.37%
2020/12/09	110	38.80	15	38.98	39.10	95	3,514	2.70%	大買/
2020/12/08	11	38.38	1	38.30	38.30	10	3,449	0.29%
2020/12/07	36	38.63	2	38.48	38.45	34	3,477	0.98%
2020/12/04	37.1	39.13	31	39.02	39.00	6.1	3,414	0.18%
2020/12/03	37	37.75	3	37.70	38.05	34	3,220	1.06%
2020/12/02	16	37.65	2	37.55	37.80	14	3,301	0.42%
2020/12/01	5.1	36.84	105	36.79	37.30	-100	3,383	-2.95%	大賣/
2020/11/30	12	37.30	10	37.57	37.00	2	3,463	0.06%
2020/11/27	67	37.36	13	37.14	37.45	54	3,488	1.55%
2020/11/26	64	36.49	0	0.00	36.55	64	3,481	1.84%
2020/11/25	6	36.81	12	37.20	36.85	-6	3,460	-0.17%
2020/11/24	1	37.20	0	0.00	37.15	1	3,425	0.03%
2020/11/20	1.1	37.36	1	37.60	37.40	0.1	3,480	0.00%
2020/11/19	7	37.21	0	0.00	37.20	7	3,507	0.20%
2020/11/18	1	37.60	2	37.75	37.60	-1	3,489	-0.03%
2020/11/13	10	38.10	5	38.00	38.05	5	3,733	0.13%
2020/11/12	0	0.00	3	37.80	37.45	-3	4,008	-0.07%
2020/11/11	8	37.70	33	37.68	37.75	-25	4,167	-0.60%
2020/11/10	15	37.75	0	0.00	37.75	15	4,220	0.36%
2020/11/09	2	38.20	15	37.84	38.20	-13	4,247	-0.31%
2020/11/06	0	0.00	13	38.90	38.55	-13	4,237	-0.31%
2020/11/05	10	38.90	2	38.85	38.90	8	4,239	0.19%
2020/11/04	2	38.98	11	39.25	39.05	-9	4,255	-0.21%
2020/11/02	7	37.45	8	37.46	37.70	-1	4,234	-0.02%
2020/10/30	1	38.05	6	38.18	37.90	-5	4,263	-0.12%
2020/10/29	11	38.20	9	37.96	39.05	2	4,282	0.05%
2020/10/28	11	39.75	15	39.66	39.50	-4	4,318	-0.09%
2020/10/27	2	39.05	0	0.00	39.10	2	4,427	0.05%
2020/10/26	3	39.35	0	0.00	39.00	3	4,526	0.07%
2020/10/22	8	38.94	20	38.65	38.90	-12	4,651	-0.26%
2020/10/21	9	39.30	0	0.00	39.00	9	4,662	0.19%
2020/10/20	8	38.94	20	38.56	38.60	-12	4,646	-0.26%
2020/10/19	9	38.85	5	38.42	38.35	4	4,633	0.09%
2020/10/16	4	39.74	31	38.67	39.10	-27	4,603	-0.59%
2020/10/15	59	39.28	26	39.17	39.45	33	4,569	0.72%
2020/10/14	49	38.54	4	39.40	38.75	45	4,517	1.00%
2020/10/13	6	38.06	14	38.13	38.55	-8	4,346	-0.18%
2020/10/12	0	0.00	0.2	38.70	38.65	-0.2	4,340	-0.01%
2020/10/08	0	0.00	1.5	38.20	38.10	-1.5	4,375	-0.03%
2020/10/07	10	38.15	0	0.00	38.00	10	4,419	0.23%
2020/10/06	4	38.23	0	0.00	38.30	4	4,572	0.09%
2020/09/30	0	0.00	1	37.10	37.00	-1	4,620	-0.02%
2020/09/29	0	0.00	3	36.23	36.35	-3	4,616	-0.06%
2020/09/28	2	35.50	0	0.00	36.00	2	4,623	0.04%
2020/09/25	0	0.00	10	35.66	35.30	-10	4,643	-0.22%
2020/09/24	1	36.50	0	0.00	36.25	1	4,616	0.02%
2020/09/23	1	37.00	9	37.07	37.05	-8	4,580	-0.17%
2020/09/22	0	0.00	3	37.25	36.55	-3	4,576	-0.07%
2020/09/21	0	0.00	6	37.52	37.40	-6	4,539	-0.13%
2020/09/18	0	0.00	15	38.10	38.45	-15	4,530	-0.33%
2020/09/17	3	38.80	5	38.93	38.90	-2	4,528	-0.04%
2020/09/16	2	38.23	6	38.33	38.25	-4	4,499	-0.09%
2020/09/15	8	38.12	3	38.20	38.20	5	4,456	0.11%
2020/09/14	4	37.14	3	37.83	37.90	1	4,497	0.02%
2020/09/11	2	36.58	0	0.00	36.95	2	4,492	0.04%
2020/09/10	23	37.24	0	0.00	36.70	23	4,469	0.51%
2020/09/08	14	37.01	15	37.47	37.45	-1	4,383	-0.02%
2020/09/07	2	37.10	23	38.44	37.00	-21	4,348	-0.48%
2020/09/04	24	38.44	14	38.19	38.40	10	4,253	0.24%
2020/09/03	9	37.14	20	37.44	37.35	-11	4,080	-0.27%
2020/09/02	5	35.89	6	36.58	36.65	-1	4,003	-0.02%
2020/09/01	1	35.35	7	35.47	35.70	-6	3,962	-0.15%
2020/08/31	5	34.84	2	35.33	34.55	3	3,947	0.08%
2020/08/27	0	0.00	6	35.58	35.65	-6	3,946	-0.15%
2020/08/26	5	36.13	4	36.11	35.50	1	3,936	0.03%
2020/08/25	0	0.00	2	35.70	35.55	-2	3,915	-0.05%
2020/08/24	3	35.65	4	35.36	35.30	-1	3,968	-0.03%
2020/08/21	2	35.65	7	35.39	35.20	-5	3,952	-0.13%
2020/08/20	7	34.74	20	35.84	34.45	-13	3,878	-0.34%
2020/08/19	22	38.05	59	37.68	36.90	-37	3,757	-0.98%
2020/08/18	49	38.33	168	38.76	38.00	-119	3,648	-3.26%	大賣/鉅額交易
2020/08/17	549	38.78	428	38.80	38.80	121	3,391	3.57%	大買/大賣/鉅額交易
2020/08/14	2	34.60	17	34.66	35.30	-15	3,229	-0.46%
2020/08/13	25	34.19	7	34.71	34.55	18	3,183	0.57%
2020/08/12	1	33.40	2	33.55	34.20	-1	3,157	-0.03%
2020/08/11	0	0.00	41	33.86	33.65	-41	3,142	-1.30%
2020/08/10	15	34.40	3	34.45	34.40	12	3,160	0.38%
2020/08/07	9	33.97	1	33.75	33.80	8	3,162	0.25%
2020/08/06	0	0.00	3	33.95	33.95	-3	3,154	-0.10%
2020/08/05	18	34.53	14	34.54	34.15	4	3,154	0.13%
2020/08/04	84	34.24	4	34.46	33.85	80	3,126	2.56%
2020/08/03	21	35.54	104	35.65	35.65	-83	3,092	-2.68%	大賣/
2020/07/31	52	35.86	58	36.01	36.30	-6	3,028	-0.20%
2020/07/30	13	35.26	33	35.11	34.75	-20	2,899	-0.69%
2020/07/29	5	33.89	2	33.98	34.00	3	2,865	0.10%
2020/07/28	73	33.90	73	34.25	33.60	0	2,934	0.00%
2020/07/27	6	33.44	7	33.51	33.00	-1	2,852	-0.04%
2020/07/24	4	33.29	7	32.77	32.70	-3	2,834	-0.11%
2020/07/23	0	0.00	30	33.65	33.80	-30	2,851	-1.05%
2020/07/21	0	0.00	35	33.31	33.50	-35	3,000	-1.17%
2020/07/20	23	32.15	10	32.29	32.75	13	2,997	0.43%
2020/07/17	5	32.67	0	0.00	32.45	5	3,018	0.17%
2020/07/16	11	33.16	2	34.05	33.15	9	3,020	0.30%
2020/07/15	53	34.36	18	34.10	33.80	35	3,032	1.15%
2020/07/14	38	34.14	14	34.21	33.70	24	3,001	0.80%
2020/07/13	60	33.85	35	34.25	34.50	25	2,945	0.85%
2020/07/10	0	0.00	16	33.58	33.60	-16	2,825	-0.57%
2020/07/09	9	32.71	11	33.00	32.90	-2	2,777	-0.07%
2020/07/08	11	32.12	16	32.26	32.35	-5	2,750	-0.18%
2020/07/07	12	32.48	0.1	32.00	32.00	11.9	2,734	0.44%
2020/07/06	2	32.40	3	32.33	32.30	-1	2,748	-0.04%
2020/07/02	1	31.75	0	0.00	31.85	1	2,813	0.04%
2020/07/01	0	0.00	1	31.75	31.65	-1	2,840	-0.04%
2020/06/30	1	30.95	5	31.10	30.95	-4	2,840	-0.14%
2020/06/29	0	0.00	11	30.62	31.00	-11	2,853	-0.39%
2020/06/24	6.5	31.33	1	31.10	31.20	5.5	2,850	0.19%
2020/06/22	0	0.00	1	31.80	32.10	-1	2,870	-0.03%
2020/06/19	17	32.48	15	32.78	32.00	2	2,894	0.07%
2020/06/18	11	33.38	1	33.75	33.75	10	2,825	0.35%
2020/06/16	1	32.05	1	32.05	31.80	0	2,879	0.00%
2020/06/15	2	31.48	1	31.25	31.25	1	2,951	0.03%
2020/06/12	0	0.00	39	31.85	32.15	-39	2,976	-1.31%
2020/06/11	1	32.70	0	0.00	32.75	1	3,003	0.03%
2020/06/10	1	33.30	5	33.50	33.30	-4	2,990	-0.13%
2020/06/08	1	33.40	3	33.62	33.20	-2	3,061	-0.07%
2020/06/05	8	33.08	10	33.06	33.10	-2	3,056	-0.07%
2020/06/04	3	32.78	0	0.00	32.80	3	3,058	0.10%
2020/06/03	4	32.83	2	32.73	32.70	2	3,082	0.06%
2020/06/02	2	32.35	14	32.35	32.45	-12	3,077	-0.39%
2020/06/01	10	31.67	0	0.00	32.10	10	3,077	0.32%
2020/05/29	22	31.44	13	31.69	31.00	9	3,110	0.29%
2020/05/28	18	31.36	0	0.00	30.95	18	3,069	0.59%
2020/05/27	1	31.35	0	0.00	31.25	1	3,097	0.03%
2020/05/26	3	31.30	5	31.55	31.25	-2	3,126	-0.06%
2020/05/25	1	30.50	0	0.00	31.50	1	3,129	0.03%
2020/05/22	3	31.40	0	0.00	31.20	3	3,142	0.10%
2020/05/21	4	32.53	0	0.00	32.25	4	3,129	0.13%
2020/05/20	2	32.38	2	32.43	32.45	0	3,124	0.00%
2020/05/15	5	32.80	1	32.40	32.10	4	3,148	0.13%
2020/05/14	1	32.95	0	0.00	32.65	1	3,127	0.03%
2020/05/13	1	34.00	0	0.00	34.05	1	3,123	0.03%
2020/05/12	3	34.45	10	33.97	34.30	-7	3,143	-0.22%
2020/05/11	0	0.00	13	34.32	34.10	-13	3,142	-0.41%
2020/05/08	12	34.60	1	34.20	34.10	11	3,157	0.35%
2020/05/07	1	34.20	2	34.15	34.35	-1	3,192	-0.03%
2020/05/06	1	33.25	13	33.22	33.10	-12	3,244	-0.37%
2020/05/05	25	33.79	54	33.62	33.50	-29	3,243	-0.89%
2020/05/04	39	33.09	41	32.85	33.95	-2	3,264	-0.06%
2020/04/30	44	32.73	6	32.70	32.60	38	3,207	1.18%
2020/04/29	10	32.03	7.1	32.33	32.40	2.9	3,221	0.09%
2020/04/28	1	31.95	35	32.32	32.30	-34	3,223	-1.05%
2020/04/27	51	32.75	20	32.45	32.35	31	3,271	0.95%
2020/04/24	5	30.41	6	30.67	30.60	-1	3,171	-0.03%
2020/04/23	2	30.35	2	29.90	30.00	0	3,185	0.00%
2020/04/22	23	29.31	2	28.60	30.05	21	3,239	0.65%
2020/04/21	2	29.90	1	28.90	29.15	1	3,381	0.03%
2020/04/20	14	29.56	5	29.78	29.70	9	3,404	0.26%
2020/04/17	2	29.80	7.1	29.74	29.30	-5.1	3,415	-0.15%
2020/04/16	12	28.55	0	0.00	28.90	12	3,396	0.35%
2020/04/15	2	28.50	5	28.60	28.90	-3	3,422	-0.09%
2020/04/14	3	28.12	15	28.11	28.20	-12	3,387	-0.35%
2020/04/13	0	0.00	5	27.75	27.55	-5	3,379	-0.15%
2020/04/10	2	27.20	5	27.40	27.20	-3	3,370	-0.09%
2020/04/09	2	27.85	0	0.00	27.30	2	3,387	0.06%
2020/04/08	8	27.28	6	27.89	27.30	2	3,374	0.06%
2020/04/07	0	0.00	5	26.31	26.70	-5	3,323	-0.15%
2020/04/06	7	25.56	11	25.65	25.65	-4	3,284	-0.12%
2020/04/01	0	0.00	12	25.17	25.25	-12	3,263	-0.37%
2020/03/31	1	24.40	8	24.81	24.90	-7	3,314	-0.21%
2020/03/30	3	23.87	1	24.40	24.55	2	3,293	0.06%
2020/03/27	21	25.18	4	25.96	24.20	17	3,302	0.51%
2020/03/26	1	24.35	19	24.12	24.60	-18	3,254	-0.55%
2020/03/25	23	24.29	0	0.00	24.20	23	3,244	0.71%
2020/03/24	1	22.35	13	22.09	22.65	-12	3,227	-0.37%
2020/03/23	6	21.19	0	0.00	20.70	6	3,232	0.19%
2020/03/20	1	22.15	12	22.75	22.90	-11	3,237	-0.34%
2020/03/19	13	21.68	83	21.28	21.15	-70	3,217	-2.18%
2020/03/18	58	24.21	6	24.79	23.50	52	3,180	1.64%
2020/03/17	28	24.98	7	25.26	24.70	21	3,150	0.67%
2020/03/16	7	26.43	16	27.15	25.85	-9	3,130	-0.29%
2020/03/13	12	26.31	1	27.10	26.90	11	3,125	0.35%
2020/03/12	9	29.26	37	29.07	28.60	-28	3,079	-0.91%
2020/03/11	4	31.50	20	31.29	30.75	-16	3,057	-0.52%
2020/03/10	12	30.93	13	31.25	31.55	-1	3,068	-0.03%
2020/03/09	21	31.71	1	31.50	30.85	20	3,122	0.64%
2020/03/06	5	33.15	22	32.95	33.00	-17	3,168	-0.54%
2020/03/05	1	33.00	2	32.85	32.85	-1	3,184	-0.03%
2020/03/04	2	32.30	0	0.00	32.35	2	3,171	0.06%
2020/03/03	47.1	32.57	35	32.80	33.20	12.1	3,124	0.39%
2020/03/02	1	31.45	5	32.80	32.60	-4	3,114	-0.13%
2020/02/27	4	32.48	1	31.85	31.60	3	3,154	0.10%
2020/02/26	2	33.30	2	33.20	33.10	0	3,182	0.00%
2020/02/25	0	0.00	2	33.25	33.30	-2	3,272	-0.06%
2020/02/24	4	33.69	3	33.75	33.75	1	3,320	0.03%
2020/02/21	0	0.00	12	34.54	34.30	-12	3,396	-0.35%
2020/02/20	0	0.00	5	34.50	34.80	-5	3,477	-0.14%
2020/02/19	1	35.00	2	34.80	35.00	-1	3,559	-0.03%
2020/02/18	3	35.30	0	0.00	35.05	3	3,665	0.08%
2020/02/17	3	35.37	1	35.40	35.40	2	4,009	0.05%
2020/02/14	2	35.95	3	36.00	35.95	-1	4,081	-0.02%
2020/02/13	20	35.65	4	35.55	35.40	16	4,359	0.37%
2020/02/12	3	35.82	1	35.90	36.10	2	4,336	0.05%
2020/02/11	14	35.48	11	35.65	35.75	3	4,316	0.07%
2020/02/10	11	34.54	25	34.34	34.15	-14	4,283	-0.33%
2020/02/07	53	36.90	43	35.33	35.00	10	4,237	0.24%
2020/02/06	7	37.62	1	37.55	37.90	6	4,138	0.14%
2020/02/05	75	38.20	27	38.05	38.05	48	4,120	1.16%
2020/02/04	6	37.58	1	37.00	37.85	5	4,018	0.12%
2020/02/03	84	36.54	87	36.54	36.60	-3	3,977	-0.08%
2020/01/31	1	37.65	0	0.00	37.80	1	3,945	0.03%
2020/01/30	10	35.45	12	36.39	36.95	-2	3,919	-0.05%
2020/01/20	32	38.92	0	0.00	38.70	32	3,834	0.83%
2020/01/17	24	38.94	5	39.02	38.85	19	3,831	0.50%
2020/01/16	19	38.80	30	38.72	39.50	-11	3,820	-0.29%
2020/01/15	30	37.55	33	38.39	38.30	-3	3,794	-0.08%
2020/01/14	8	36.52	7	36.68	37.00	1	3,614	0.03%
2020/01/13	3	35.00	24	35.85	36.10	-21	3,556	-0.59%
2020/01/10	10	34.75	1	34.70	35.05	9	3,562	0.25%
2020/01/09	13	34.67	5	35.34	35.35	8	3,533	0.23%
2020/01/07	0	0.00	5	34.61	34.70	-5	3,479	-0.14%
2020/01/06	0	0.00	1	34.40	34.85	-1	3,475	-0.03%
2020/01/03	2	35.40	0	0.00	35.20	2	3,476	0.06%
2020/01/02	1	35.05	5	35.05	35.00	-4	3,451	-0.12%
2019/12/26	3	35.50	3	35.20	34.85	0	3,412	0.00%
2019/12/25	0	0.00	1	34.15	34.20	-1	3,368	-0.03%
2019/12/24	4	33.88	5	33.82	33.85	-1	3,363	-0.03%
2019/12/23	2	34.80	1	34.65	34.65	1	3,335	0.03%
2019/12/19	4	34.71	1	34.90	34.80	3	3,292	0.09%
2019/12/18	12	35.20	11	35.27	35.30	1	3,265	0.03%
2019/12/17	21	35.21	29	35.51	35.60	-8	3,230	-0.25%
2019/12/16	2	34.50	3	34.75	34.70	-1	3,152	-0.03%
2019/12/13	0	0.00	10	34.40	34.25	-10	3,132	-0.32%
2019/12/12	3	34.50	3	34.67	34.70	0	3,091	0.00%
2019/12/11	2	34.33	27	34.62	34.70	-25	3,072	-0.81%
2019/12/10	0	0.00	17	34.46	34.50	-17	3,057	-0.56%
2019/12/09	20	34.15	2	34.00	34.20	18	3,038	0.59%
2019/12/06	2	34.50	4	34.21	34.10	-2	3,029	-0.07%
2019/12/05	0	0.00	5	34.10	34.10	-5	3,019	-0.17%
2019/12/04	28	34.17	2	34.80	34.10	26	3,004	0.87%
2019/12/03	16	34.78	58	34.77	34.85	-42	2,933	-1.43%
2019/12/02	0	0.00	3	33.67	33.80	-3	2,839	-0.11%
2019/11/29	5	33.38	10	33.20	33.30	-5	2,796	-0.18%
2019/11/28	2	33.63	0.2	33.70	33.80	1.8	2,771	0.06%
2019/11/27	3	33.63	6	33.61	33.80	-3	2,758	-0.11%
2019/11/26	29	33.70	26.1	33.91	33.10	2.9	2,710	0.11%
2019/11/25	7	33.81	0	0.00	34.00	7	2,617	0.27%
2019/11/22	19.1	33.41	30	33.40	33.50	-10.9	2,547	-0.43%
2019/11/21	6	32.55	2	32.85	33.00	4	2,439	0.16%
2019/11/20	16	32.38	9	32.79	32.90	7	2,362	0.30%
2019/11/19	15.1	32.50	21	32.66	32.50	-5.9	2,265	-0.26%
2019/11/18	7	31.72	8	31.91	32.20	-1	2,170	-0.05%
2019/11/15	31	31.73	69.1	31.53	31.75	-38.1	2,042	-1.86%
2019/11/14	83.1	31.70	49	31.35	31.50	34.1	1,920	1.78%
2019/11/13	1	29.55	39	29.61	29.75	-38	1,557	-2.44%
2019/11/12	75	29.06	69.3	29.46	29.95	5.7	1,466	0.39%
2019/11/11	2	27.90	0.2	28.25	28.15	1.8	1,158	0.16%
2019/11/08	4	28.51	0	0.00	28.35	4	1,144	0.35%
2019/11/07	1	28.60	0	0.00	28.55	1	1,132	0.09%
2019/11/06	1.1	28.40	0	0.00	28.50	1.1	1,111	0.10%
2019/11/05	2	28.30	1	28.35	28.50	1	1,084	0.09%
2019/11/04	20	28.20	0	0.00	28.15	20	1,073	1.86%
2019/11/01	0	0.00	3	27.90	27.80	-3	1,058	-0.28%
2019/10/30	3	28.38	7	28.24	28.30	-4	1,082	-0.37%
2019/10/28	0	0.00	5	28.10	27.85	-5	1,153	-0.43%
2019/10/25	15	28.31	0	0.00	28.10	15	1,154	1.30%
2019/10/24	17	28.06	3	28.00	28.35	14	1,124	1.25%
2019/10/23	24	28.10	3.1	28.16	27.70	20.9	1,083	1.93%
2019/10/22	0	0.00	2	27.13	27.20	-2	1,026	-0.19%
2019/10/21	0	0.00	4	27.05	27.10	-4	1,021	-0.39%
2019/10/18	1	26.80	0	0.00	27.05	1	1,024	0.10%
2019/10/17	10	27.08	5	26.93	27.15	5	963	0.52%
2019/10/16	0	0.00	7	26.84	26.80	-7	952	-0.74%
2019/10/15	2	26.75	1	26.75	26.70	1	940	0.11%
2019/10/14	0.1	26.75	0	0.00	26.65	0.1	936	0.01%
2019/10/07	1	27.35	0	0.00	27.35	1	896	0.11%
2019/10/04	2	27.55	0	0.00	27.50	2	891	0.22%
2019/10/03	0	0.00	1	27.55	27.55	-1	896	-0.11%
2019/10/02	0	0.00	11	27.65	27.55	-11	893	-1.23%
2019/10/01	4	28.33	0	0.00	28.10	4	880	0.45%
2019/09/27	4	27.80	0	0.00	27.85	4	848	0.47%
2019/09/26	0	0.00	12	28.12	28.00	-12	846	-1.42%
2019/09/23	1	29.10	0	0.00	28.90	1	841	0.12%
2019/09/20	0	0.00	2	29.00	29.00	-2	849	-0.24%
2019/09/19	1	28.65	0	0.00	28.60	1	839	0.12%
2019/09/16	10	28.90	0	0.00	28.85	10	843	1.19%
2019/09/12	2	29.00	1	29.15	29.10	1	846	0.12%
2019/09/11	0	0.00	2	28.93	28.70	-2	840	-0.24%
2019/09/10	0	0.00	8.1	28.81	28.90	-8.1	827	-0.97%
2019/09/06	0	0.00	1	28.30	28.30	-1	783	-0.13%
2019/09/05	0	0.00	1	27.95	27.80	-1	759	-0.13%
2019/09/04	0	0.00	1	27.95	27.90	-1	740	-0.14%
2019/09/03	2	27.50	0	0.00	27.75	2	733	0.27%
2019/09/02	0	0.00	7	27.78	27.90	-7	720	-0.97%
2019/08/30	0.5	27.50	0	0.00	27.50	0.5	716	0.07%
2019/08/23	10	28.15	0	0.00	28.10	10	684	1.46%
2019/08/22	0	0.00	1	28.20	28.40	-1	689	-0.15%
2019/08/21	10.1	27.90	7	28.06	28.10	3.1	689	0.44%
2019/08/20	1	27.55	1	27.75	27.65	0	682	0.00%
2019/08/19	1	27.50	0	0.00	27.55	1	682	0.15%
2019/08/16	1	26.65	12	27.12	27.45	-11	681	-1.61%
2019/08/15	0	0.00	30	26.70	26.65	-30	681	-4.40%
2019/08/13	4	26.88	2	26.88	26.85	2	693	0.29%
2019/08/12	0	0.00	2	27.20	27.15	-2	693	-0.29%
2019/08/08	0	0.00	4	27.30	27.40	-4	697	-0.57%
2019/08/07	0	0.00	3	27.55	27.40	-3	699	-0.43%
2019/08/06	3	26.58	3	26.95	27.50	0	713	0.00%
2019/08/05	4	27.25	0	0.00	27.20	4	713	0.56%
2019/08/02	16	28.29	0	0.00	28.00	16	706	2.26%
2019/08/01	80.1	28.76	1	28.90	28.75	79.1	711	11.12%
2019/07/31	6	30.13	81	30.05	30.05	-75	703	-10.66%
2019/07/30	7.1	30.63	4.1	30.69	30.55	3	674	0.45%
2019/07/29	1	29.70	0	0.00	29.90	1	615	0.16%
2019/07/26	0	0.00	2	29.70	29.70	-2	606	-0.33%
2019/07/25	0	0.00	2	29.65	29.65	-2	607	-0.33%
2019/07/24	1	29.70	0	0.00	29.55	1	615	0.16%
2019/07/23	30	29.35	0	0.00	29.40	30	624	4.80%
2019/07/19	0	0.00	2	29.10	29.10	-2	630	-0.32%
2019/07/18	2	29.30	0	0.00	29.20	2	639	0.31%
2019/07/09	1	28.80	0	0.00	28.80	1	976	0.10%
2019/07/08	2	29.20	0	0.00	29.15	2	986	0.20%
2019/07/05	2	29.35	0	0.00	29.25	2	993	0.20%
2019/07/03	1	29.35	0	0.00	29.40	1	1,016	0.10%
2019/07/01	0	0.00	1	29.15	29.25	-1	1,045	-0.10%
2019/06/27	0.1	29.10	0	0.00	29.25	0.1	1,044	0.00%
2019/06/26	0	0.00	1	29.00	29.10	-1	1,042	-0.10%
2019/06/25	1	29.10	0	0.00	29.10	1	1,041	0.10%
2019/06/24	0	0.00	1	28.95	29.10	-1	1,040	-0.10%
2019/06/21	0	0.00	3	29.03	29.10	-3	1,041	-0.29%
2019/06/20	1	29.00	0	0.00	29.00	1	1,039	0.10%
2019/06/19	3	28.50	3	28.50	28.60	0	1,041	0.00%
2019/06/18	1	28.30	0	0.00	28.30	1	1,039	0.10%
2019/06/17	1	28.45	0	0.00	28.40	1	1,052	0.09%
2019/06/14	1	28.40	0	0.00	28.40	1	1,057	0.09%
2019/06/03	0	0.00	1	28.10	28.25	-1	1,135	-0.09%
2019/05/31	1	28.30	1	28.30	28.35	0	1,147	0.00%
2019/05/29	3	27.75	0.1	28.00	27.65	2.9	1,151	0.26%
2019/05/27	0	0.00	1	28.30	28.15	-1	1,153	-0.09%
2019/05/24	0	0.00	2	28.20	28.20	-2	1,162	-0.17%
2019/05/23	0	0.00	3	27.90	28.15	-3	1,170	-0.26%
2019/05/22	2	28.05	0	0.00	28.25	2	1,180	0.17%
2019/05/15	11	28.21	0	0.00	28.20	11	1,263	0.87%
2019/05/13	3	28.25	4	28.30	28.00	-1	1,257	-0.08%
2019/05/10	27	28.61	27	28.84	28.80	0	1,253	0.00%
2019/05/09	3.1	29.08	2	29.00	28.70	1.1	1,252	0.08%
2019/05/06	3	29.90	0	0.00	29.95	3	1,217	0.25%
2019/05/02	1	30.80	0	0.00	30.70	1	1,188	0.08%
2019/04/30	1	30.90	0	0.00	30.90	1	1,192	0.08%
2019/04/26	0.5	30.70	3	30.80	30.70	-2.5	1,167	-0.21%
2019/04/25	1.1	30.68	2	30.70	31.00	-0.9	1,178	-0.08%
2019/04/24	0	0.00	0.7	30.85	30.80	-0.7	1,173	-0.06%
2019/04/23	10	30.85	21	31.30	31.00	-11	1,158	-0.95%
2019/04/22	1	31.50	0	0.00	31.35	1	1,142	0.09%
2019/04/19	27	31.54	30	31.51	31.50	-3	1,111	-0.27%
2019/04/18	20	31.00	0	0.00	30.65	20	1,035	1.93%
2019/04/17	5	30.73	7	30.44	30.90	-2	1,002	-0.20%
2019/04/16	7.6	29.90	2	29.60	29.80	5.6	954	0.59%
2019/04/15	3	29.67	0	0.00	29.60	3	876	0.34%
2019/04/12	0	0.00	4	30.83	30.35	-4	812	-0.49%
2019/04/11	1	31.00	2	31.10	31.00	-1	793	-0.13%
2019/04/10	1	31.05	3	31.30	31.05	-2	786	-0.25%
2019/04/09	1	31.50	3	31.80	31.60	-2	772	-0.26%
2019/04/08	0	0.00	1	32.00	31.60	-1	766	-0.13%
2019/04/01	0.3	31.05	5	31.00	31.05	-4.7	739	-0.64%
2019/03/29	2	31.20	1	31.15	31.25	1	729	0.14%
2019/03/28	0	0.00	1	31.65	31.65	-1	722	-0.14%
2019/03/27	3	31.50	0	0.00	31.50	3	721	0.42%
2019/03/26	2	31.90	3	31.85	31.65	-1	723	-0.14%
2019/03/25	1	32.00	0	0.00	31.85	1	727	0.14%
2019/03/22	5	32.53	3	32.70	32.25	2	723	0.28%
2019/03/20	4	32.38	5	32.30	32.40	-1	717	-0.14%
2019/03/19	0	0.00	1.1	31.76	32.10	-1.1	711	-0.15%
2019/03/15	0	0.00	1	32.05	31.55	-1	707	-0.14%
2019/03/14	2	32.20	0	0.00	32.10	2	701	0.29%
2019/03/12	0.1	32.20	1	32.55	32.40	-1	707	-0.13%
2019/03/11	3	32.40	0	0.00	32.40	3	714	0.42%
2019/03/08	4	32.15	0	0.00	32.15	4	720	0.56%
2019/03/07	2	32.10	1	32.25	31.95	1	737	0.14%
2019/03/05	0.1	31.30	0	0.00	31.30	0.1	731	0.01%
2019/03/04	2	31.25	0	0.00	31.40	2	742	0.27%
2019/02/27	3	31.25	5	31.50	31.60	-2	739	-0.27%
2019/02/25	0	0.00	2	31.00	31.10	-2	736	-0.27%
2019/02/22	1	31.30	2	31.25	31.30	-1	733	-0.14%
2019/02/20	26	32.58	24	31.70	31.45	2	726	0.28%
2019/02/19	1	32.20	17	32.08	32.20	-16	683	-2.34%
2019/02/18	0	0.00	5	31.08	31.10	-5	647	-0.77%
2019/02/15	0	0.00	1	30.80	30.80	-1	640	-0.16%
2019/02/14	0	0.00	6	30.98	31.00	-6	643	-0.93%
2019/02/13	1	30.50	0	0.00	30.70	1	640	0.16%
2019/02/11	1	29.95	0	0.00	30.00	1	635	0.16%
2019/01/28	0	0.00	1	30.25	30.35	-1	651	-0.15%
2019/01/25	0	0.00	2	30.45	30.55	-2	655	-0.31%
2019/01/22	0	0.00	1	31.20	31.20	-1	677	-0.15%
2019/01/21	2	31.10	2	31.35	31.10	0	691	0.00%
2019/01/17	2	30.78	0	0.00	30.60	2	722	0.28%
2019/01/15	0	0.00	2	29.90	30.00	-2	711	-0.28%
2019/01/09	2	29.55	0	0.00	29.90	2	786	0.25%
2019/01/04	0	0.00	1	28.60	28.90	-1	830	-0.12%
2019/01/02	0	0.00	9	29.48	29.30	-9	888	-1.01%
2018/12/28	2	29.63	0	0.00	29.55	2	893	0.22%
2018/12/27	1	30.05	4	29.99	29.95	-3	911	-0.33%
2018/12/26	5	29.89	6	29.69	29.75	-1	920	-0.11%
2018/12/25	1	29.50	0	0.00	29.30	1	920	0.11%
2018/12/24	0	0.00	35	29.77	30.00	-35	930	-3.76%
2018/12/20	5	30.00	0	0.00	30.10	5	965	0.52%
2018/12/17	0	0.00	1	30.60	30.60	-1	985	-0.10%
2018/12/12	5	31.15	0	0.00	31.15	5	1,000	0.50%
2018/12/11	1	30.80	0	0.00	30.85	1	1,002	0.10%
2018/12/10	5	30.50	0	0.00	30.50	5	1,010	0.49%
2018/12/07	0	0.00	1	30.50	31.15	-1	1,017	-0.10%
2018/12/06	0	0.00	1	29.95	30.00	-1	1,026	-0.10%
2018/12/04	0	0.00	8	31.14	30.95	-8	1,045	-0.77%
2018/12/03	0	0.00	13	31.30	31.30	-13	1,055	-1.23%
2018/11/29	3	31.00	0	0.00	31.05	3	1,023	0.29%
2018/11/28	0	0.00	1	30.75	30.80	-1	1,019	-0.10%
2018/11/27	1	30.25	0	0.00	30.25	1	1,028	0.10%
2018/11/26	4	29.60	2	29.70	29.60	2	1,039	0.19%
2018/11/23	0	0.00	10	28.65	28.85	-10	1,074	-0.93%
2018/11/22	2	29.60	2	29.40	29.05	0	1,098	0.00%
2018/11/21	4	29.35	0	0.00	29.35	4	1,150	0.35%
2018/11/19	17	29.23	0	0.00	29.30	17	1,444	1.18%
2018/11/16	1	28.30	0	0.00	28.70	1	1,474	0.07%
2018/11/15	0	0.00	1	28.30	28.30	-1	1,468	-0.07%
2018/11/14	5	27.93	1	27.90	27.85	4	1,464	0.27%
2018/11/13	1	27.15	1	27.15	28.00	0	1,467	0.00%
2018/11/09	1	27.30	1	26.90	26.95	0	1,463	0.00%
2018/11/06	0	0.00	1	27.30	27.10	-1	1,472	-0.07%
2018/11/05	1	27.65	1	27.65	27.05	0	1,469	0.00%
2018/11/01	2	26.60	0	0.00	27.25	2	1,433	0.14%
2018/10/31	2	26.70	0	0.00	26.60	2	1,424	0.14%
2018/10/29	3	26.32	16	26.05	26.05	-13	1,422	-0.91%
2018/10/26	3	27.17	12	26.73	26.90	-9	1,414	-0.64%
2018/10/25	4	27.70	5	27.60	27.75	-1	1,434	-0.07%
2018/10/24	1	28.15	0	0.00	28.60	1	1,487	0.07%
2018/10/22	1	28.40	0	0.00	28.55	1	1,528	0.07%
2018/10/19	1	28.50	0	0.00	28.30	1	1,534	0.07%
2018/10/18	0	0.00	5	28.79	28.90	-5	1,515	-0.33%
2018/10/17	1	28.25	0	0.00	28.00	1	1,508	0.07%
2018/10/16	2	28.28	10	28.25	28.10	-8	1,497	-0.53%
2018/10/12	10	28.26	0	0.00	28.35	10	1,487	0.67%
2018/10/11	18	28.26	10	29.00	28.20	8	1,481	0.54%
2018/10/05	0	0.00	11	30.89	30.60	-11	1,454	-0.76%
2018/10/03	0	0.00	4	32.00	31.75	-4	1,436	-0.28%
2018/10/02	2	31.53	1	31.70	31.55	1	1,426	0.07%
2018/10/01	18	31.67	0	0.00	31.95	18	1,416	1.27%
2018/09/28	3	31.22	0	0.00	31.20	3	1,416	0.21%
2018/09/26	1	31.15	0	0.00	31.15	1	1,416	0.07%
2018/09/25	2	31.00	10	31.15	31.20	-8	1,437	-0.56%
2018/09/21	0	0.00	3	30.55	31.00	-3	1,437	-0.21%
2018/09/11	8	30.11	1	30.25	30.90	7	1,642	0.43%
2018/09/10	2	30.05	3	30.00	30.20	-1	1,629	-0.06%
2018/09/07	4	30.36	3	30.25	30.40	1	1,615	0.06%
2018/09/06	0	0.00	1	31.20	31.05	-1	1,599	-0.06%
2018/09/05	2	31.45	0	0.00	31.30	2	1,599	0.13%
2018/08/30	0	0.00	24	31.69	31.80	-24	1,574	-1.52%
2018/08/29	5	30.95	0	0.00	31.00	5	1,548	0.32%
2018/08/28	18	31.11	1	31.10	31.10	17	1,543	1.10%
2018/08/27	693	30.22	837	30.53	31.20	-144	1,500	-9.59%	大買/大賣/鉅額交易
2018/08/24	442	32.33	320	32.01	31.50	122	1,371	8.90%	大買/大賣/鉅額交易
2018/08/23	5	34.42	0	0.00	35.00	5	1,245	0.40%
2018/08/21	3	35.10	0	0.00	35.15	3	1,226	0.24%
2018/08/20	10	35.15	2	35.10	35.00	8	1,229	0.65%
2018/08/16	0	0.00	6	34.92	35.10	-6	1,235	-0.49%
2018/08/15	1	35.15	0	0.00	35.30	1	1,233	0.08%
2018/08/13	8	36.05	2	36.15	35.60	6	1,239	0.48%
2018/08/03	52	37.25	0	0.00	37.25	52	1,289	4.03%
2018/08/02	1	37.20	1	37.20	37.10	0	1,285	0.00%
2018/08/01	3	37.45	1	37.55	37.50	2	1,276	0.16%
2018/07/31	13	39.64	58	39.81	40.30	-45	1,237	-3.64%
2018/07/30	3	39.92	3	39.90	39.80	0	1,213	0.00%
2018/07/27	3	39.27	0	0.00	39.80	3	1,186	0.25%
2018/07/25	0	0.00	10	39.45	39.50	-10	1,160	-0.86%
2018/07/23	12	38.65	11	38.67	38.65	1	1,148	0.09%
2018/07/19	3	38.55	1	38.60	38.55	2	1,164	0.17%
2018/07/18	2	38.55	2.2	38.90	38.65	-0.2	1,175	-0.02%
2018/07/17	3	38.57	0	0.00	38.55	3	1,173	0.26%
2018/07/12	0	0.00	0.8	37.40	37.40	-0.8	1,168	-0.07%
2018/07/10	1	37.35	0	0.00	37.35	1	1,170	0.09%
2018/07/06	3	36.93	0	0.00	37.00	3	1,185	0.25%
2018/07/05	1	37.60	0	0.00	37.50	1	1,181	0.08%
2018/07/04	0	0.00	1	37.85	37.85	-1	1,180	-0.08%
2018/07/03	7	38.10	2	38.10	37.90	5	1,179	0.42%
2018/07/02	2	38.73	0	0.00	38.90	2	1,160	0.17%
2018/06/29	27	38.91	0	0.00	38.40	27	1,148	2.35%
2018/06/28	13	39.78	0	0.00	39.45	13	1,089	1.19%
2018/06/27	3	40.73	5	42.01	40.75	-2	1,041	-0.19%
2018/06/26	5	40.08	0	0.00	40.10	5	1,001	0.50%
2018/06/25	3	40.53	11	41.07	41.00	-8	987	-0.81%
2018/06/22	13	41.00	1	40.80	40.50	12	967	1.24%
2018/06/21	3	40.10	0	0.00	40.10	3	909	0.33%
2018/06/05	0	0.00	5	41.41	41.15	-5	937	-0.53%
2018/06/04	1	41.10	0	0.00	41.10	1	921	0.11%
2018/06/01	2	40.68	0	0.00	40.60	2	922	0.22%
2018/05/31	4	39.75	3	40.15	40.40	1	922	0.11%
2018/05/30	3	39.50	0.1	39.55	39.50	2.9	927	0.31%
2018/05/29	10	40.15	0	0.00	40.00	10	995	1.01%
2018/05/16	1	39.50	0	0.00	39.80	1	1,158	0.09%
2018/05/15	3	39.80	0	0.00	39.80	3	1,159	0.26%
2018/05/14	10	40.50	12	40.50	40.45	-2	1,206	-0.17%
2018/05/11	0	0.00	1	40.45	40.55	-1	1,223	-0.08%
2018/05/08	4	41.00	1	40.90	41.10	3	1,320	0.23%
2018/05/07	10	40.56	2	40.48	40.20	8	1,323	0.60%
2018/05/04	4	41.65	0	0.00	41.80	4	1,285	0.31%
2018/05/02	0	0.00	10	41.65	41.75	-10	1,289	-0.78%
2018/04/27	5	41.75	31	41.38	41.70	-26	1,313	-1.98%
2018/04/26	4	41.83	0.5	42.00	41.70	3.5	1,312	0.27%
2018/04/25	3	42.27	0	0.00	42.30	3	1,306	0.23%
2018/04/24	2	42.75	0	0.00	42.75	2	1,323	0.15%
2018/04/19	1	43.50	0	0.00	43.50	1	1,315	0.08%
2018/04/18	4	43.50	10	43.80	43.40	-6	1,344	-0.45%
2018/04/17	26	43.94	26	43.90	43.90	0	1,325	0.00%
2018/04/13	1	44.15	2	44.35	44.20	-1	1,330	-0.08%
2018/04/09	0	0.00	4	44.50	44.40	-4	1,355	-0.30%
2018/04/02	0	0.00	1	45.05	44.90	-1	1,366	-0.07%
2018/03/31	0	0.00	1	45.00	45.00	-1	1,370	-0.07%
2018/03/30	0	0.00	1	44.90	44.90	-1	1,378	-0.07%
2018/03/28	0	0.00	2	45.10	44.85	-2	1,390	-0.14%
2018/03/27	2	45.30	1.4	45.39	45.25	0.6	1,392	0.04%
2018/03/23	7	44.11	0	0.00	44.10	7	1,396	0.50%
2018/03/22	1	44.85	0	0.00	44.80	1	1,382	0.07%
2018/03/20	0	0.00	0.2	45.30	45.15	-0.2	1,419	-0.02%
2018/03/16	37	45.30	3	45.50	45.00	34	1,442	2.36%
2018/03/15	5	45.64	4	45.53	45.60	1	1,427	0.07%
2018/03/14	0	0.00	1	45.70	45.65	-1	1,439	-0.07%
2018/03/12	6	45.65	0	0.00	45.70	6	1,478	0.41%
2018/03/09	5	45.65	0	0.00	45.85	5	1,520	0.33%
2018/03/08	2	46.38	3	46.40	46.25	-1	1,537	-0.07%
2018/03/07	13	46.10	0	0.00	45.95	13	1,553	0.84%
2018/03/06	16	46.84	1	47.35	46.20	15	1,572	0.95%
2018/03/05	2	47.03	1	47.40	46.60	1	1,588	0.06%
2018/03/02	8	46.99	1	47.70	47.55	7	1,589	0.44%
2018/03/01	2	46.38	4	47.08	47.50	-2	1,521	-0.13%
2018/02/27	0	0.00	2	46.20	46.10	-2	1,475	-0.14%
2018/02/26	0	0.00	2	45.85	45.75	-2	1,505	-0.13%
2018/02/23	15	46.17	15	46.37	45.80	0	1,542	0.00%
2018/02/12	7	44.70	1	44.40	44.70	6	1,606	0.37%
2018/02/09	2	43.38	0	0.00	43.80	2	1,633	0.12%
2018/02/07	2	45.40	0	0.00	45.05	2	1,675	0.12%
2018/02/06	0	0.00	3	44.07	44.95	-3	1,732	-0.17%
2018/02/05	3	45.00	1	45.45	45.75	2	1,746	0.11%
2018/02/02	2	46.20	6	46.02	46.00	-4	1,776	-0.23%
2018/02/01	0.5	45.80	21	46.35	45.80	-20.5	1,866	-1.10%
2018/01/31	21	45.80	6	45.70	45.80	15	1,988	0.75%
2018/01/30	5	45.35	1	45.70	45.15	4	2,339	0.17%
2018/01/23	5	45.70	16	45.51	45.20	-11	2,479	-0.44%
2018/01/22	0	0.00	10	45.58	45.65	-10	2,482	-0.40%
2018/01/19	10	45.70	11	45.62	45.50	-1	2,509	-0.04%
2018/01/18	5	46.02	11	46.00	45.45	-6	2,511	-0.24%
2018/01/17	1	45.30	0	0.00	45.30	1	2,527	0.04%
2018/01/16	5	45.25	15	45.10	45.30	-10	2,543	-0.39%
2018/01/15	15	45.08	10	45.10	45.20	5	2,555	0.20%
2018/01/12	10	45.23	10	45.30	44.60	0	2,553	0.00%
2018/01/08	5	45.35	0	0.00	45.40	5	2,550	0.20%
2018/01/05	10	45.30	0	0.00	45.25	10	2,543	0.39%
2018/01/03	5	45.30	1	45.25	45.10	4	2,554	0.16%
2018/01/02	5	45.10	0	0.00	45.25	5	2,557	0.20%