上詮 (3363)-富邦-板橋券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463張
產業
上櫃通信網路類股
317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

上詮 (3363)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	127.4	212.40	28	210.73	211.00	99.4	10,164	0.98%	大買/
2024/11/20	79	211.03	74.1	213.33	213.00	4.9	10,108	0.05%
2024/11/19	7	192.50	3	199.68	202.00	4	10,049	0.04%
2024/11/18	8	190.56	7	195.36	184.00	1	10,132	0.01%
2024/11/15	4	202.63	2	203.75	203.50	2	10,253	0.02%
2024/11/13	0	0.00	2	209.25	208.00	-2	10,392	-0.02%
2024/11/12	0	0.00	1	213.50	212.00	-1	10,476	-0.01%
2024/11/11	0	0.00	8	210.00	212.00	-8	10,577	-0.08%
2024/11/08	2	213.00	2	216.75	213.00	0	10,672	0.00%
2024/11/07	0	0.00	1	212.00	210.50	-1	10,768	-0.01%
2024/11/06	5	203.50	5	204.10	204.50	0	10,862	0.00%
2024/11/05	0	0.00	2	212.00	210.00	-2	10,924	-0.02%
2024/11/04	45	216.43	40	217.09	213.00	5	11,021	0.05%
2024/11/01	27.1	210.09	18	211.06	207.00	9.1	10,802	0.08%
2024/10/30	16	208.13	15	207.63	209.00	1	10,800	0.01%
2024/10/29	32.1	206.72	19	207.95	207.50	13.1	10,821	0.12%
2024/10/28	24	214.87	28.1	218.12	211.00	-4.1	10,592	-0.04%
2024/10/25	8	234.19	1.1	237.71	233.50	7	10,372	0.07%
2024/10/24	7.2	238.27	1.1	248.35	234.00	6.1	10,358	0.06%
2024/10/23	0	0.00	2.1	249.83	250.00	-2.1	10,321	-0.02%
2024/10/22	1	242.06	0	0.00	244.50	1	10,296	0.01%
2024/10/21	1	239.50	2.1	240.59	243.50	-1	10,300	-0.01%
2024/10/18	0.4	235.21	1	237.00	231.50	-0.7	10,277	-0.01%
2024/10/17	2.1	236.40	4	234.01	235.00	-2	10,266	-0.02%
2024/10/16	5.2	233.34	2.2	234.82	237.00	3	10,249	0.03%
2024/10/15	4	249.10	19	247.55	239.00	-15	10,213	-0.15%
2024/10/14	4.1	244.37	4.3	244.58	249.50	-0.3	10,403	0.00%
2024/10/11	152.1	247.90	100.2	250.18	246.00	51.8	10,684	0.49%	大買/
2024/10/09	91.9	248.14	151.7	247.84	247.50	-59.8	10,665	-0.56%	大賣/
2024/10/08	88.3	222.34	87.1	225.35	234.50	1.1	10,052	0.01%
2024/10/07	77.3	202.56	90.2	203.23	213.50	-12.8	9,474	-0.14%
2024/10/04	86.4	193.25	77.1	192.49	194.50	9.3	9,129	0.10%
2024/10/01	87	188.95	108.1	187.55	191.50	-21.1	8,834	-0.24%	大賣/
2024/09/30	7	176.94	25	177.50	178.00	-18	8,443	-0.21%
2024/09/27	102.9	186.79	57.3	188.49	175.50	45.7	8,292	0.55%	大買/
2024/09/26	28	188.21	63.1	188.83	194.50	-35.1	7,843	-0.45%
2024/09/25	58.1	187.18	33	186.27	185.00	25.1	7,654	0.33%
2024/09/24	14.1	183.79	49.1	185.44	186.50	-34.9	7,345	-0.48%
2024/09/23	30.1	180.81	14	181.46	176.50	16	7,091	0.23%
2024/09/20	15	179.96	13.1	179.82	178.50	1.9	6,942	0.03%
2024/09/19	89.7	177.74	278	176.58	181.50	-188.3	6,825	-2.76%	大賣/鉅額交易
2024/09/18	215	175.63	18.5	172.70	177.00	196.5	6,488	3.03%	大買/鉅額交易
2024/09/16	13	164.15	4	162.63	161.00	9	6,461	0.14%
2024/09/13	60.1	162.49	44	165.80	162.50	16.1	6,745	0.24%
2024/09/12	11	164.45	27.1	165.54	169.50	-16.1	6,960	-0.23%
2024/09/11	19.1	162.66	19	159.05	157.00	0.1	7,075	0.00%
2024/09/10	37.2	168.40	41	164.74	164.50	-3.8	7,190	-0.05%
2024/09/09	50.2	168.93	59.3	166.49	166.00	-9.1	7,218	-0.13%
2024/09/06	24	172.96	24	171.90	171.00	0	7,380	0.00%
2024/09/05	43.1	177.87	35	172.47	171.50	8	7,629	0.11%
2024/09/04	81.1	173.41	69	175.91	174.50	12.1	7,555	0.16%
2024/09/03	54	185.44	44	183.75	182.00	10	7,381	0.14%
2024/09/02	30.1	186.03	31	186.55	187.50	-1	7,193	-0.01%
2024/08/30	63.3	188.50	49.4	189.18	189.00	13.9	7,032	0.20%
2024/08/29	61.5	182.31	78	187.35	189.50	-16.5	6,838	-0.24%
2024/08/28	72.4	179.21	73	178.22	177.00	-0.6	6,530	-0.01%
2024/08/27	36	170.86	49.1	172.11	173.00	-13.1	6,306	-0.21%
2024/08/26	59.1	172.49	52	170.68	168.50	7.1	6,284	0.11%
2024/08/23	52	167.42	54	171.81	172.00	-2	6,197	-0.03%
2024/08/22	44	165.88	40	164.41	164.00	4	5,995	0.07%
2024/08/21	59	165.56	63.2	166.57	165.50	-4.2	6,234	-0.07%
2024/08/20	55	163.86	59.3	161.78	162.00	-4.3	6,494	-0.07%
2024/08/19	26.3	160.25	26	158.58	161.50	0.3	6,866	0.00%
2024/08/16	15	149.97	13.1	148.85	153.00	2	7,001	0.03%
2024/08/15	19.2	146.89	19	146.03	146.00	0.2	7,015	0.00%
2024/08/14	12	144.96	28	144.59	147.00	-16	7,122	-0.22%
2024/08/13	12	142.79	14	143.64	144.50	-2	7,320	-0.03%
2024/08/12	47.2	139.96	30	139.95	139.00	17.2	8,217	0.21%
2024/08/09	18	147.86	9	144.94	144.00	9	8,562	0.11%
2024/08/08	13	150.04	18.2	148.74	147.50	-5.2	8,971	-0.06%
2024/08/07	8.2	140.22	13.1	143.40	145.00	-4.9	9,257	-0.05%
2024/08/06	5	129.00	14.1	130.33	132.00	-9.1	9,403	-0.10%
2024/08/05	5	139.70	14	139.71	139.50	-9	9,457	-0.09%
2024/08/02	11.2	156.92	6.3	156.95	154.50	4.9	9,838	0.05%
2024/08/01	15	173.10	12.2	172.37	171.50	2.8	10,449	0.03%
2024/07/31	0	0.00	6	160.50	163.50	-6	10,644	-0.06%
2024/07/29	10	159.70	2	157.50	157.00	8	11,175	0.07%
2024/07/23	1	168.50	6.2	170.90	172.00	-5.2	12,027	-0.04%
2024/07/19	0	0.00	11	165.36	165.50	-11	12,835	-0.09%
2024/07/18	0	0.00	2	164.75	165.50	-2	12,934	-0.02%
2024/07/17	1.1	170.32	4	173.50	170.00	-2.9	12,980	-0.02%
2024/07/16	2	168.00	0	0.00	169.50	2	13,056	0.02%
2024/07/15	97.1	177.74	83.7	174.80	170.00	13.4	13,162	0.10%
2024/07/12	147.6	183.68	126	180.71	178.50	21.6	13,072	0.17%	大買/大賣/
2024/07/11	84.2	182.91	104.4	185.54	194.50	-20.2	12,830	-0.16%	大賣/
2024/07/10	41	171.45	59	174.04	177.00	-18	12,493	-0.14%
2024/07/09	51	162.04	160.2	161.29	161.00	-109.1	12,373	-0.88%	大賣/鉅額交易
2024/07/08	116.1	159.29	61	160.01	157.00	55.1	12,317	0.45%	大買/
2024/07/05	27	164.94	16.1	164.53	165.50	10.9	12,364	0.09%
2024/07/04	0	0.00	5	161.60	163.50	-5	12,633	-0.04%
2024/07/03	0	0.00	3	157.50	158.00	-3	12,830	-0.02%
2024/07/01	1	156.00	0	0.00	155.00	1	12,971	0.01%
2024/06/28	1	157.00	5.1	151.06	157.00	-4.1	13,220	-0.03%
2024/06/25	0	0.00	18.5	143.14	146.00	-18.5	13,396	-0.14%
2024/06/24	9	151.11	0	0.00	149.00	9	13,445	0.07%
2024/06/21	55	162.75	59.1	161.01	160.50	-4.1	13,559	-0.03%
2024/06/20	198.6	166.87	103.2	163.85	167.50	95.4	13,452	0.71%	大買/大賣/
2024/06/19	103.1	160.20	85.1	159.72	158.50	18.1	13,201	0.14%	大買/
2024/06/18	89	157.04	76.1	157.45	157.50	12.9	13,033	0.10%
2024/06/17	68.1	157.42	51.1	154.45	153.50	17	12,866	0.13%
2024/06/14	47.2	156.26	39.2	154.47	152.50	8	12,729	0.06%
2024/06/13	51.7	160.29	52.3	160.41	159.00	-0.6	12,605	0.00%
2024/06/12	42.5	161.01	52.1	159.87	156.50	-9.6	12,358	-0.08%
2024/06/11	7.1	154.68	12.2	154.64	153.00	-5.1	12,093	-0.04%
2024/06/07	8	153.81	7.7	153.90	153.50	0.4	12,149	0.00%
2024/06/06	0.4	150.09	3	149.83	149.50	-2.6	12,166	-0.02%
2024/06/05	3	147.33	4	148.25	147.00	-1	12,181	-0.01%
2024/06/04	2	144.00	5.1	146.99	145.50	-3.1	12,255	-0.03%
2024/06/03	5	146.49	4	150.25	150.00	1	12,295	0.01%
2024/05/31	0	0.00	1	143.00	143.00	-1	12,307	-0.01%
2024/05/30	5	145.20	7	141.36	142.00	-2	12,393	-0.02%
2024/05/29	5	151.60	16	151.38	150.00	-11	12,848	-0.09%
2024/05/28	1	153.50	7.1	153.49	154.00	-6.1	13,118	-0.05%
2024/05/27	63.4	161.14	47.1	158.43	155.00	16.3	13,704	0.12%
2024/05/24	132.2	156.50	159.4	156.61	156.00	-27.2	14,156	-0.19%	大買/大賣/
2024/05/23	95.5	152.55	68.2	152.83	152.50	27.3	13,860	0.20%
2024/05/22	39.6	144.52	61.7	146.11	150.50	-22	13,901	-0.16%
2024/05/21	43	138.24	33.3	138.71	137.00	9.8	13,956	0.07%
2024/05/20	89.2	139.18	100	138.50	137.00	-10.9	14,411	-0.08%
2024/05/17	92.2	138.16	74.2	139.20	140.00	18	14,729	0.12%
2024/05/16	358.7	152.87	503.7	151.00	142.50	-145	15,021	-0.97%	大買/大賣/鉅額交易
2024/05/15	373.2	144.06	205.5	145.12	149.00	167.7	14,415	1.16%	大買/大賣/鉅額交易
2024/05/14	96.1	137.53	92.5	137.24	135.50	3.6	14,150	0.03%
2024/05/13	70.1	133.05	109.4	133.69	133.00	-39.3	13,829	-0.28%	大賣/
2024/05/10	49	125.55	31.1	124.80	127.00	17.9	13,723	0.13%
2024/05/09	80.2	131.23	73.4	129.99	129.50	6.9	14,002	0.05%
2024/05/08	179.3	132.82	218.7	130.64	132.50	-39.5	13,934	-0.28%	大買/大賣/
2024/05/07	224.8	132.12	180	130.99	129.00	44.8	13,598	0.33%	大買/大賣/
2024/05/06	80.1	123.14	124.7	125.95	131.00	-44.6	13,013	-0.34%	大賣/
2024/05/03	44.4	122.04	108.2	123.19	119.50	-63.8	12,728	-0.50%	大賣/
2024/05/02	82	128.15	71.1	128.79	125.00	10.9	12,537	0.09%
2024/04/30	173.2	127.86	191	127.59	127.00	-17.8	12,253	-0.15%	大買/大賣/
2024/04/29	94.6	124.40	120.2	126.36	130.00	-25.6	11,871	-0.22%	大賣/
2024/04/26	172.1	123.74	335	123.42	118.50	-162.9	11,566	-1.41%	大買/大賣/鉅額交易
2024/04/25	255.4	116.23	81.1	114.95	118.00	174.4	11,028	1.58%	大買/鉅額交易
2024/04/24	140	107.34	48.2	108.18	107.50	91.8	10,862	0.85%	大買/
2024/04/23	21.1	102.93	16	103.28	102.00	5.1	10,863	0.05%
2024/04/22	25	100.66	24	101.52	100.00	1	10,896	0.01%
2024/04/19	51.1	103.29	11	105.41	105.50	40.1	10,900	0.37%
2024/04/18	24	107.35	49.2	109.85	109.00	-25.2	10,856	-0.23%
2024/04/17	6.1	103.95	14.3	104.44	104.00	-8.2	10,821	-0.08%
2024/04/16	41.3	101.24	207	99.59	99.60	-165.7	10,733	-1.54%	大賣/鉅額交易
2024/04/15	67	109.63	46.1	110.05	109.00	20.9	10,632	0.20%
2024/04/12	58	109.34	48.3	108.27	108.00	9.7	10,523	0.09%
2024/04/11	59.4	108.17	17.1	108.65	107.00	42.3	10,422	0.41%
2024/04/10	53.1	109.70	88.6	111.65	114.00	-35.5	10,238	-0.35%
2024/04/09	43.1	106.33	25.3	106.09	104.00	17.8	9,966	0.18%
2024/04/08	4.1	102.14	2	101.25	101.00	2.1	9,785	0.02%
2024/04/03	54.1	102.74	68.2	103.17	103.50	-14.1	9,773	-0.14%
2024/04/02	46	102.99	21	103.09	102.50	25	9,695	0.26%
2024/04/01	20	103.28	22.4	103.06	105.50	-2.4	9,453	-0.02%
2024/03/29	1.4	96.62	3	97.70	96.20	-1.7	9,387	-0.02%
2024/03/28	28	97.57	175	97.35	96.80	-147	9,352	-1.57%	大賣/鉅額交易
2024/03/27	7.1	100.10	19	100.04	98.20	-11.9	9,305	-0.13%
2024/03/26	8.6	102.65	7	104.43	101.00	1.6	9,242	0.02%
2024/03/25	12.4	114.13	19	113.82	112.00	-6.6	9,114	-0.07%
2024/03/22	7.7	112.47	11.1	110.55	113.00	-3.4	9,088	-0.04%
2024/03/21	15.1	113.84	28	112.89	113.50	-12.9	9,029	-0.14%
2024/03/20	8.5	120.50	0.1	124.50	119.00	8.4	8,919	0.09%
2024/03/19	9.5	127.24	8.1	128.56	126.50	1.4	8,940	0.02%
2024/03/18	2.2	119.71	7.5	123.43	126.00	-5.3	9,006	-0.06%
2024/03/15	2.6	117.33	0.3	117.28	118.00	2.4	9,114	0.03%
2024/03/14	6.2	117.40	50.1	116.51	116.50	-43.9	9,245	-0.47%
2024/03/13	15.4	136.61	11.2	126.66	125.00	4.2	9,266	0.05%
2024/03/12	0.1	127.00	3	132.83	133.50	-2.9	9,247	-0.03%
2024/03/11	1.2	121.17	1	119.99	121.50	0.2	9,277	0.00%
2024/03/08	2.2	119.73	20.7	116.91	120.50	-18.6	9,322	-0.20%
2024/03/07	11.6	128.58	13.4	126.87	124.00	-1.8	9,391	-0.02%
2024/03/06	1.1	123.00	6	125.00	125.50	-4.9	9,681	-0.05%
2024/03/05	7.1	118.27	17.5	119.51	126.00	-10.4	9,877	-0.11%
2024/03/04	88	124.17	78.1	123.75	123.00	9.9	10,165	0.10%
2024/03/01	117	121.18	109.1	121.12	120.50	7.9	9,785	0.08%	大買/大賣/
2024/02/29	226.1	121.24	147.1	120.74	121.00	79	9,544	0.83%	大買/大賣/
2024/02/27	123.2	116.92	116.2	117.78	121.50	7	8,984	0.08%	大買/大賣/
2024/02/26	28	107.09	19.2	109.51	110.50	8.9	8,386	0.11%
2024/02/23	293	95.16	71.2	99.29	100.50	221.9	8,555	2.59%	大買/鉅額交易
2024/02/22	58.6	93.03	61.5	92.94	91.80	-2.9	8,232	-0.04%
2024/02/21	62.4	91.72	93	92.88	92.20	-30.6	8,053	-0.38%
2024/02/20	90.2	92.19	87.7	90.98	88.60	2.6	7,592	0.03%
2024/02/19	167.6	90.50	179.2	90.42	89.90	-11.6	7,273	-0.16%	大買/大賣/
2024/02/16	28	83.21	37.1	82.56	86.20	-9.1	6,997	-0.13%
2024/02/15	15.3	77.68	23.5	78.37	78.40	-8.2	6,686	-0.12%
2024/02/05	107.3	76.34	80	77.16	77.40	27.3	6,560	0.42%	大買/
2024/02/02	129.7	77.87	92.1	77.50	77.30	37.6	6,490	0.58%	大買/
2024/02/01	91	77.30	58.5	77.33	77.90	32.5	6,290	0.52%
2024/01/31	7	72.87	21	73.10	72.90	-14	5,915	-0.24%
2024/01/30	6	72.53	6	72.55	72.10	0	5,894	0.00%
2024/01/29	20	72.64	29	72.70	73.40	-9	5,898	-0.15%
2024/01/26	6.1	69.99	2	70.15	69.90	4.1	5,862	0.07%
2024/01/25	19	70.85	7	70.39	70.20	12	5,974	0.20%
2024/01/24	4	71.85	7	72.36	72.30	-3	6,039	-0.05%
2024/01/23	21	72.64	18	72.63	71.40	3	6,114	0.05%
2024/01/22	1	71.60	4	71.68	71.50	-3	6,031	-0.05%
2024/01/19	5.1	71.45	2	71.30	70.80	3.1	6,172	0.05%
2024/01/18	5	71.74	12.1	72.15	72.00	-7.1	6,482	-0.11%
2024/01/17	10.1	73.06	21.2	73.58	72.80	-11.1	6,599	-0.17%
2024/01/16	10.1	72.19	9	72.89	72.60	1.1	6,792	0.02%
2024/01/15	13	70.58	32.5	71.53	72.00	-19.5	6,817	-0.29%
2024/01/12	27.4	69.68	8.5	70.44	68.50	18.9	6,936	0.27%
2024/01/11	28.1	70.07	37.9	70.10	70.90	-9.8	7,066	-0.14%
2024/01/10	4	66.68	2	67.50	66.30	2	7,156	0.03%
2024/01/09	5	67.20	5.1	66.63	67.20	-0.1	7,459	0.00%
2024/01/08	6	66.18	2	66.50	65.70	4	7,816	0.05%
2024/01/05	6	67.53	4	67.65	67.00	2	8,270	0.02%
2024/01/04	9	67.66	1.2	67.50	67.40	7.8	8,425	0.09%
2024/01/03	4	68.00	0	0.00	67.80	4	8,525	0.05%
2024/01/02	1	69.10	5	70.18	69.10	-4	8,652	-0.05%
2023/12/29	7	67.56	4.2	68.34	69.30	2.8	9,084	0.03%
2023/12/28	6.1	69.76	2.2	69.18	68.50	3.9	9,241	0.04%
2023/12/27	2	69.55	3.2	69.64	69.10	-1.2	9,429	-0.01%
2023/12/26	7	68.90	4	69.50	69.80	3	9,737	0.03%
2023/12/25	3	68.57	6	68.83	68.50	-3	9,900	-0.03%
2023/12/22	1	70.00	10	69.99	70.00	-9	10,147	-0.09%
2023/12/21	14	70.04	1	70.10	70.00	13	10,412	0.12%
2023/12/20	12	70.21	15	70.13	70.60	-3	11,362	-0.03%
2023/12/19	4	69.60	5.1	69.84	69.80	-1.1	11,773	-0.01%
2023/12/18	0	0.00	23	70.19	70.10	-23	11,854	-0.19%
2023/12/15	24	69.63	22.3	69.76	69.40	1.7	11,969	0.01%
2023/12/14	10	71.54	7	71.77	70.60	3	12,164	0.02%
2023/12/13	12.4	72.07	10.3	71.81	71.60	2.1	12,426	0.02%
2023/12/12	22.7	74.51	17	75.25	73.70	5.7	13,239	0.04%
2023/12/11	23.2	75.75	13	76.18	76.00	10.2	13,557	0.08%
2023/12/08	4	74.58	7.4	74.60	74.40	-3.4	13,789	-0.02%
2023/12/07	9.4	72.88	10	74.84	73.00	-0.6	13,944	0.00%
2023/12/06	4	74.40	16.6	74.96	75.00	-12.6	14,236	-0.09%
2023/12/05	10.3	73.16	3	73.90	74.70	7.3	14,592	0.05%
2023/12/04	14.2	75.09	21.2	75.97	74.00	-7	15,152	-0.05%
2023/12/01	64	79.76	67.4	79.08	77.90	-3.3	15,238	-0.02%
2023/11/30	21.2	77.96	48.3	78.38	78.40	-27.1	15,020	-0.18%
2023/11/29	63.2	77.76	133.2	77.06	76.40	-70	14,834	-0.47%	大賣/
2023/11/28	9	72.68	24.7	73.68	74.20	-15.7	14,510	-0.11%
2023/11/27	2.2	70.84	14	71.68	71.40	-11.8	14,450	-0.08%
2023/11/24	15	72.83	7	72.81	71.90	8	14,438	0.06%
2023/11/22	76.1	73.37	126.5	73.13	74.50	-50.4	14,317	-0.35%	大賣/
2023/11/21	122	72.82	104	72.76	71.70	18	14,140	0.13%	大買/大賣/
2023/11/20	64	71.90	25	71.85	70.90	39	13,979	0.28%
2023/11/17	11	71.28	24	71.70	72.30	-13	13,935	-0.09%
2023/11/16	85	72.02	76	71.44	72.50	9	13,943	0.06%
2023/11/15	105	71.13	110.3	71.20	71.10	-5.3	13,897	-0.04%	大買/大賣/
2023/11/14	24	66.94	8.4	67.29	68.10	15.6	13,738	0.11%
2023/11/13	19.9	65.13	29	64.61	65.10	-9.1	13,810	-0.07%
2023/11/10	21	65.86	59	66.03	64.50	-38	13,904	-0.27%
2023/11/09	15.6	67.74	14	67.98	67.20	1.6	13,899	0.01%
2023/11/08	22.2	68.80	28.2	69.41	69.30	-6	13,929	-0.04%
2023/11/07	23	68.87	20	68.11	67.70	3	14,026	0.02%
2023/11/06	15	71.00	36	70.44	70.10	-21	14,041	-0.15%
2023/11/03	27.2	70.88	7	70.34	69.20	20.2	14,089	0.14%
2023/11/02	37	69.86	26	68.90	70.30	11	14,226	0.08%
2023/11/01	47	67.44	10	67.69	67.80	37	14,147	0.26%
2023/10/31	22	69.41	58	68.06	66.10	-36	14,089	-0.26%
2023/10/30	26	69.81	13	69.89	69.70	13	14,031	0.09%
2023/10/27	18.6	71.88	10	71.19	70.50	8.6	13,997	0.06%
2023/10/26	90	74.48	97.1	74.80	72.40	-7.1	13,927	-0.05%
2023/10/25	44.1	74.03	25	73.21	74.00	19.1	13,639	0.14%
2023/10/24	64.4	70.71	49.6	71.50	73.20	14.8	13,479	0.11%
2023/10/23	51	68.54	81	68.11	67.70	-30	13,275	-0.23%
2023/10/20	15	70.51	13	70.23	69.30	2	13,272	0.01%
2023/10/19	57	73.00	10	73.24	73.60	47	13,124	0.36%
2023/10/18	42	73.81	35	73.45	71.70	7	13,006	0.05%
2023/10/17	93	78.90	85.1	76.33	73.00	7.9	12,919	0.06%
2023/10/16	34	80.63	99	81.27	78.80	-65	13,153	-0.49%
2023/10/13	35	78.90	84	79.88	77.50	-49	13,256	-0.37%
2023/10/12	35.1	77.37	27	77.00	75.70	8.1	13,003	0.06%
2023/10/11	20	73.34	31	73.43	73.60	-11	13,523	-0.08%
2023/10/06	12	75.82	4	75.88	75.50	8	13,847	0.06%
2023/10/05	40	77.03	55.1	77.21	75.90	-15.1	13,944	-0.11%
2023/10/04	26	74.84	16	75.19	74.10	10	13,772	0.07%
2023/10/03	19	75.08	18	74.38	73.50	1	13,824	0.01%
2023/10/02	50	76.90	29	76.54	74.80	21	14,013	0.15%
2023/09/28	10	73.03	6	73.82	73.90	4	14,177	0.03%
2023/09/27	42	72.69	27	72.38	72.80	15	14,659	0.10%
2023/09/26	35	74.04	33	72.84	72.40	2	14,735	0.01%
2023/09/25	116.1	76.76	103	76.72	75.00	13.1	14,643	0.09%	大買/大賣/
2023/09/22	20	71.65	74.1	71.62	73.80	-54.1	13,723	-0.39%
2023/09/21	37	67.28	15	67.83	67.10	22	13,336	0.16%
2023/09/20	37	69.19	15.1	69.17	68.00	21.9	13,325	0.16%
2023/09/19	26	69.34	49	67.80	69.70	-23	13,265	-0.17%
2023/09/18	109.1	69.51	57	69.07	69.50	52.1	13,146	0.40%	大買/
2023/09/15	86	73.59	133	70.70	68.20	-47	12,889	-0.36%	大賣/
2023/09/14	41	71.31	65.6	73.15	75.00	-24.6	12,152	-0.20%
2023/09/13	33	67.55	54	67.21	68.20	-21	11,823	-0.18%
2023/09/12	27.1	65.09	41.1	65.44	64.90	-14	11,582	-0.12%
2023/09/11	60	64.79	49.9	65.11	66.10	10.1	11,412	0.09%
2023/09/08	49.9	63.54	22	63.13	64.00	27.9	11,186	0.25%
2023/09/07	77	63.60	78	63.85	63.70	-1	10,948	-0.01%
2023/09/06	37	57.86	7	58.80	59.70	30	10,414	0.29%
2023/09/05	16	51.56	5	52.38	54.30	11	10,333	0.11%
2023/09/04	2	49.43	0	0.00	49.40	2	10,394	0.02%
2023/09/01	15	50.04	1	51.20	49.70	14	10,544	0.13%
2023/08/31	10	50.65	5	50.72	50.30	5	10,782	0.05%
2023/08/30	9	51.86	5	52.56	51.60	4	11,146	0.04%
2023/08/29	27	52.02	2	52.00	52.00	25	11,526	0.22%
2023/08/28	2	52.50	3	52.63	52.50	-1	12,012	-0.01%
2023/08/25	7	54.20	3	53.53	52.30	4	12,144	0.03%
2023/08/24	9	58.04	11	59.67	57.00	-2	12,540	-0.02%
2023/08/23	3	58.23	17	59.22	58.60	-14	12,786	-0.11%
2023/08/22	14	60.23	14	59.90	59.00	0	13,125	0.00%
2023/08/21	17	61.03	16	61.21	60.10	1	13,426	0.01%
2023/08/18	49	60.83	43	60.96	59.90	6	13,614	0.04%
2023/08/17	16	63.17	4	63.40	62.40	12	13,796	0.09%
2023/08/16	10.2	60.11	11.4	60.18	62.10	-1.2	14,005	-0.01%
2023/08/15	11.7	58.14	12	57.30	57.60	-0.4	14,547	0.00%
2023/08/14	8	55.03	14	54.46	55.80	-6	14,965	-0.04%
2023/08/11	20	53.92	41	53.91	54.30	-21	15,385	-0.14%
2023/08/10	15	57.33	37	57.76	57.10	-22	16,034	-0.14%
2023/08/09	7	66.37	8	66.50	63.40	-1	16,407	-0.01%
2023/08/08	53	74.00	13	71.27	70.40	40	16,441	0.24%
2023/08/07	12	68.63	29.1	67.58	72.10	-17.1	16,402	-0.10%
2023/08/04	8	69.00	26	68.29	68.10	-18	16,428	-0.11%
2023/08/02	2	72.40	1	70.90	69.90	1	16,476	0.01%
2023/08/01	2.1	71.41	3	70.20	73.10	-0.9	16,540	-0.01%
2023/07/31	12	74.48	8	74.25	69.90	4	16,594	0.02%
2023/07/28	26	72.05	2	73.50	73.40	24	16,781	0.14%
2023/07/27	10	74.37	1	74.10	72.00	9	16,931	0.05%
2023/07/26	28	77.36	0.1	78.00	74.00	27.9	17,472	0.16%
2023/07/25	22.1	75.89	4	72.85	76.50	18.1	17,880	0.10%
2023/07/24	4	71.25	8	71.46	71.60	-4	18,140	-0.02%
2023/07/21	8	68.33	6	67.87	70.70	2	18,269	0.01%
2023/07/20	10	66.57	28	65.57	66.00	-18	18,266	-0.10%
2023/07/19	106	74.18	74	73.85	71.10	32	18,249	0.18%	大買/
2023/07/18	35	71.36	30.2	71.66	71.10	4.8	17,781	0.03%
2023/07/17	35	63.96	44	67.38	67.90	-9	17,441	-0.05%
2023/07/14	59	60.78	59	61.33	61.80	0	17,612	0.00%
2023/07/13	20	55.28	70	57.42	58.60	-50	17,252	-0.29%
2023/07/12	30	52.47	37	52.81	53.30	-7	16,911	-0.04%
2023/07/11	33	52.68	14	52.32	51.50	19	16,789	0.11%
2023/07/10	61	51.33	67	51.51	51.50	-6	16,715	-0.04%
2023/07/07	70	50.66	47	51.07	50.50	23	16,647	0.14%
2023/07/06	29	51.77	57	52.93	51.00	-28	16,292	-0.17%
2023/07/05	60.2	51.18	42	51.25	51.50	18.2	15,838	0.11%
2023/07/04	25	47.14	57.3	47.20	48.75	-32.3	15,182	-0.21%
2023/07/03	21	43.35	18	44.24	44.35	3	14,830	0.02%
2023/06/30	1	40.90	6	41.70	41.60	-5	14,644	-0.03%
2023/06/29	35.1	41.20	23	40.93	40.80	12.1	14,601	0.08%
2023/06/28	7	41.75	7	40.43	40.15	0	14,553	0.00%
2023/06/27	18	40.96	2	41.18	40.65	16	14,459	0.11%
2023/06/26	24.1	43.44	15.5	42.26	41.80	8.6	14,384	0.06%
2023/06/21	23	47.04	9	46.36	45.85	14	14,311	0.10%
2023/06/20	45	48.08	67	47.64	47.25	-22	14,342	-0.15%
2023/06/19	10	47.46	5	47.67	47.95	5	14,177	0.04%
2023/06/16	8.2	46.39	5.3	47.02	46.85	2.9	14,050	0.02%
2023/06/15	4	45.45	5	45.55	45.45	-1	13,892	-0.01%
2023/06/14	17.1	46.17	5	45.40	45.40	12.1	13,824	0.09%
2023/06/13	21.4	46.09	15	46.13	46.65	6.4	13,683	0.05%
2023/06/12	17	44.24	23	44.17	44.00	-6	13,478	-0.04%
2023/06/09	30	45.60	24	45.17	44.30	6	13,373	0.04%
2023/06/08	19	47.21	17	46.29	45.25	2	13,208	0.02%
2023/06/07	27	47.56	15	47.75	47.85	12	13,019	0.09%
2023/06/06	30	48.21	40	47.80	47.60	-10	12,825	-0.08%
2023/06/05	20	48.08	30	48.49	48.40	-10	12,521	-0.08%
2023/06/02	41	47.06	25	46.53	46.20	16	12,097	0.13%
2023/06/01	33	44.94	104.6	45.23	46.85	-71.6	11,669	-0.61%	大賣/
2023/05/31	41	43.21	40	42.69	42.60	1	11,130	0.01%
2023/05/30	38	43.72	59	44.51	43.30	-21	10,908	-0.19%
2023/05/29	23	41.88	40	41.87	42.70	-17	10,354	-0.16%
2023/05/26	58	41.14	75	41.06	41.10	-17	10,001	-0.17%
2023/05/25	133	40.92	77	41.57	40.05	56	9,558	0.59%	大買/
2023/05/24	52	40.58	17	39.95	39.70	35	9,155	0.38%
2023/05/23	16	41.97	14	41.90	41.65	2	8,844	0.02%
2023/05/22	34.3	41.40	23	41.85	42.70	11.3	8,522	0.13%
2023/05/19	50	41.65	36	41.20	40.75	14	8,155	0.17%
2023/05/18	73	40.52	144	41.79	42.15	-71	7,461	-0.95%	大賣/
2023/05/17	55	38.11	37	38.76	38.35	18	6,928	0.26%
2023/05/16	52	37.70	50	37.76	38.25	2	6,396	0.03%
2023/05/15	31	35.11	25	34.90	35.05	6	5,521	0.11%
2023/05/12	3	32.15	2	31.70	33.15	1	5,053	0.02%
2023/05/11	12	31.03	26.9	31.41	30.15	-14.9	4,901	-0.30%
2023/05/10	5	34.16	6.1	33.89	33.50	-1.1	4,714	-0.02%
2023/05/09	22	34.85	27.2	34.23	34.90	-5.2	4,638	-0.11%
2023/05/08	14	35.36	27.7	35.43	34.90	-13.7	4,548	-0.30%
2023/05/05	15	34.71	9.1	34.75	34.40	5.9	4,427	0.13%
2023/05/04	35	34.87	22	34.74	35.00	13	4,335	0.30%
2023/05/03	24	35.29	15	34.61	34.10	9	4,054	0.22%
2023/05/02	62	37.52	55	36.37	35.60	7	3,847	0.18%
2023/04/28	40	36.33	40	36.82	38.80	0	3,256	0.00%
2023/04/27	5	35.03	14	35.22	35.30	-9	2,749	-0.33%
2023/04/26	2	29.88	4	31.75	32.10	-2	2,376	-0.08%
2023/04/25	4	31.23	0	0.00	29.20	4	2,189	0.18%
2023/04/24	1	32.35	2	32.40	32.40	-1	2,098	-0.05%
2023/04/21	6	33.23	1	32.50	31.25	5	1,989	0.25%
2023/04/20	7	34.49	20	34.80	34.70	-13	1,908	-0.68%
2023/04/19	21	35.51	31	35.77	34.70	-10	1,754	-0.57%
2023/04/18	4	34.19	90.1	35.60	36.20	-86.1	1,362	-6.32%
2023/04/17	5	32.45	13	32.87	32.95	-8	1,035	-0.77%
2023/04/14	20	32.83	1	32.00	32.85	19	933	2.03%
2023/04/13	2	32.85	4.1	32.83	31.70	-2.1	815	-0.26%
2023/04/12	0	0.00	25.3	30.74	31.35	-25.3	600	-4.21%
2023/04/11	0	0.00	0.1	29.05	28.50	-0.1	421	-0.03%
2023/04/10	2	27.55	22	27.54	27.95	-20	377	-5.29%
2023/04/07	1	26.15	1	26.25	26.85	0	343	0.00%
2023/04/06	0	26.10	0	0.00	26.05	0	334	0.00%
2023/03/30	0	0.00	1	25.70	26.00	-1	329	-0.30%
2023/03/29	0	0.00	3	25.50	25.60	-3	325	-0.92%
2023/03/28	2	25.38	1	25.35	25.30	1	323	0.31%
2023/03/27	0	26.95	10	26.05	26.00	-10	314	-3.18%
2023/03/24	50	26.41	12	26.28	26.50	38	305	12.45%
2023/03/23	20	26.95	90	27.26	27.40	-70	248	-28.15%
2023/03/21	0	24.45	0	0.00	24.15	0	140	0.00%
2023/03/16	0	24.35	0	0.00	23.80	0	146	0.00%
2023/03/03	0	24.65	0	0.00	24.35	0	340	0.00%
2023/02/20	1	24.00	1	24.05	24.40	0	339	0.00%
2023/02/14	0	24.45	1	24.05	24.05	-1	340	-0.29%
2023/02/08	1	23.80	0	0.00	24.10	1	341	0.29%
2023/01/31	0	0.00	1	23.35	23.35	-1	333	-0.30%
2023/01/13	0	0.00	2	23.00	23.00	-2	332	-0.60%
2022/12/30	0	23.15	0	0.00	22.70	0	345	0.00%
2022/12/14	0	24.00	0	0.00	23.10	0	359	0.00%
2022/12/06	2	24.55	2	24.20	24.20	0	345	0.00%
2022/12/05	3	24.90	5	24.76	24.80	-2	339	-0.59%
2022/12/02	22	25.19	4	25.20	25.20	18	334	5.38%
2022/12/01	7	24.99	6	24.93	25.10	1	333	0.30%
2022/11/30	1	25.55	1	25.35	25.35	0	313	0.00%
2022/11/29	3	25.30	1	25.35	25.20	2	261	0.76%
2022/11/28	0	0.00	22	23.99	24.45	-22	180	-12.20%
2022/11/16	1	22.40	0	0.00	22.40	1	186	0.54%
2022/11/15	0	23.28	0	0.00	22.35	0	188	0.00%
2022/11/08	1	22.35	0	0.00	22.35	1	206	0.48%
2022/10/28	0	0.00	6	21.70	21.75	-6	354	-1.69%
2022/10/20	0	22.20	0	0.00	21.85	0	392	0.00%
2022/10/17	2	22.00	0	0.00	22.10	2	387	0.52%
2022/10/13	0	0.00	1	21.60	21.60	-1	384	-0.26%
2022/10/05	1	23.50	1	23.30	23.30	0	380	0.00%
2022/10/04	4	23.40	0	0.00	23.50	4	382	1.04%
2022/09/28	20	22.80	1	22.85	22.85	19	388	4.89%
2022/09/21	0	0.00	30	24.10	24.15	-30	388	-7.73%
2022/09/19	0	24.15	0	0.00	24.20	0	389	0.00%
2022/09/06	0	0.00	2	24.75	24.60	-2	406	-0.49%
2022/09/05	1	25.05	0	0.00	25.05	1	405	0.25%
2022/09/01	2	25.23	2	25.00	25.00	0	407	0.00%
2022/08/31	0	0.00	2	25.55	25.60	-2	402	-0.50%
2022/08/30	1	25.50	0	0.00	25.55	1	402	0.25%
2022/08/26	0	0.00	2	25.95	25.95	-2	399	-0.50%
2022/08/25	2	26.35	1	26.30	26.30	1	399	0.25%
2022/08/23	2	26.15	2	26.15	26.15	0	392	0.00%
2022/08/19	0	0.00	2	26.50	26.15	-2	389	-0.51%
2022/08/18	2	26.10	0	0.00	26.15	2	383	0.52%
2022/08/17	0	0.00	5	25.70	25.55	-5	376	-1.33%
2022/08/16	4	25.80	4	25.60	25.60	0	373	0.00%
2022/08/15	2	25.45	2	25.75	25.90	0	371	0.00%
2022/08/12	1	25.40	2	25.60	25.60	-1	365	-0.27%
2022/08/11	26	25.69	7	25.53	25.40	19	363	5.23%
2022/08/10	22	26.61	2	26.50	26.50	20	343	5.83%
2022/08/09	10	27.11	3	26.78	26.70	7	326	2.14%
2022/08/08	1	25.55	21	27.36	27.20	-20	271	-7.35%
2022/08/05	3	25.53	22	26.14	25.50	-19	234	-8.10%
2022/08/04	0	25.50	0	0.00	25.50	0	227	0.00%
2022/08/03	0	0.00	8	26.00	25.75	-8	224	-3.56%
2022/08/01	0	0.00	20	24.50	25.40	-20	197	-10.14%
2022/07/20	1	24.25	1	24.20	24.20	0	207	0.00%
2022/07/18	1	24.10	0	0.00	24.30	1	217	0.46%
2022/07/01	2	23.13	5	22.80	22.80	-3	230	-1.30%
2022/06/28	2	24.35	2	23.95	23.95	0	238	0.00%
2022/06/24	20	23.80	0	0.00	23.80	20	247	8.09%
2022/06/23	2	25.13	7	24.99	24.95	-5	248	-2.01%
2022/06/14	2	26.25	0	0.00	26.20	2	326	0.61%
2022/06/10	2	26.95	2	26.90	26.90	0	331	0.00%
2022/05/31	12	25.84	2	26.05	26.05	10	367	2.72%
2022/05/19	20	25.30	0	0.00	25.55	20	389	5.13%
2022/05/17	10	25.25	0	0.00	25.30	10	393	2.54%
2022/05/16	2	25.08	1	25.00	25.00	1	396	0.25%
2022/05/13	20	24.85	0	0.00	25.10	20	397	5.03%
2022/05/12	10	25.20	0	0.00	24.65	10	399	2.50%
2022/05/06	0	0.00	2	26.50	26.50	-2	402	-0.50%
2022/05/05	0	26.80	0	0.00	27.10	0	404	0.00%
2022/04/29	10	26.30	0	0.00	26.35	10	423	2.36%
2022/04/27	4	25.95	0	0.00	25.95	4	429	0.93%
2022/04/25	1	26.95	0	0.00	26.95	1	425	0.23%
2022/04/21	0	29.00	0	0.00	28.15	0	428	0.00%
2022/04/18	1	27.45	1	27.80	27.60	0	456	0.00%
2022/04/12	0	0.00	4	28.00	27.90	-4	498	-0.80%
2022/04/07	0	29.90	1	28.95	28.95	-1	513	-0.19%
2022/04/01	1	29.80	1	29.90	29.90	0	522	0.00%
2022/03/23	2	30.75	1	30.30	30.30	1	544	0.18%
2022/03/22	0	0.00	2	30.25	30.80	-2	553	-0.36%
2022/03/21	0	29.50	1	29.35	29.85	-1	553	-0.18%
2022/03/18	1	29.75	3	29.80	29.40	-2	573	-0.35%
2022/03/16	5	28.28	5	28.18	28.20	0	607	0.00%
2022/03/15	0	0.00	2	28.55	28.55	-2	654	-0.31%
2022/03/11	1	27.81	3	27.53	27.60	-2	1,080	-0.18%
2022/03/10	0	28.00	1	28.10	28.05	-1	1,247	-0.08%
2022/03/09	3	27.43	0	0.00	27.40	3	1,304	0.23%
2022/03/08	0	0.00	1	27.40	27.30	-1	1,354	-0.07%
2022/03/07	3	28.25	1	28.00	28.00	2	1,392	0.14%
2022/03/01	0	0.00	2	29.65	29.90	-2	1,492	-0.13%
2022/02/25	3	28.85	2	29.05	29.15	1	1,530	0.07%
2022/02/22	9	29.16	1	29.40	29.40	8	1,658	0.48%
2022/02/17	0	30.00	1	29.85	29.85	-1	1,936	-0.05%
2022/02/16	0	29.95	0	0.00	30.05	0	1,971	0.00%
2022/02/14	3	30.08	2	29.70	29.70	1	2,119	0.05%
2022/02/11	1	30.55	1	30.75	30.70	0	2,214	0.00%
2022/02/10	2	30.78	1	30.70	30.70	1	2,263	0.04%
2022/02/09	1	30.55	1	30.90	31.30	0	2,320	0.00%
2022/01/21	4	30.33	4	29.80	29.80	0	3,045	0.00%
2022/01/19	5	31.24	0	0.00	31.05	5	3,323	0.15%
2022/01/17	0	0.00	1	31.00	31.05	-1	3,584	-0.03%
2022/01/14	3	30.32	3	30.23	30.20	0	3,655	0.00%
2022/01/13	2	30.65	4	30.46	30.40	-2	3,661	-0.05%
2022/01/12	6	31.02	2	30.80	30.80	4	3,674	0.11%
2022/01/11	8	31.94	7	31.39	31.05	1	3,675	0.03%
2022/01/10	1	31.15	0	0.00	31.30	1	3,664	0.03%
2022/01/07	24	30.55	3	30.50	30.50	21	3,661	0.57%
2022/01/06	2	31.70	2	31.50	31.50	0	3,643	0.00%
2022/01/05	25	32.11	3	32.08	32.05	22	3,641	0.60%
2022/01/04	3	32.62	2	32.35	32.35	1	3,667	0.03%
2021/12/29	2	33.45	2	33.40	33.40	0	3,662	0.00%
2021/12/28	2	33.75	2	33.40	33.40	0	3,656	0.00%
2021/12/27	5	33.53	3	33.80	33.70	2	3,656	0.05%
2021/12/24	22	33.60	2	33.45	33.45	20	3,658	0.55%
2021/12/22	1	33.80	1	33.55	33.55	0	3,651	0.00%
2021/12/20	0	0.00	1	33.00	33.00	-1	3,661	-0.03%
2021/12/15	1	33.55	3	33.93	33.85	-2	3,653	-0.05%
2021/12/14	3	33.72	7	32.86	32.75	-4	3,639	-0.11%
2021/12/13	10	33.86	6	33.73	33.60	4	3,618	0.11%
2021/12/10	35	34.92	6	34.79	34.95	29	3,587	0.81%
2021/12/09	0	0.00	3	34.38	34.20	-3	3,558	-0.08%
2021/12/08	15	35.31	18	35.47	34.80	-3	3,537	-0.08%
2021/12/07	26	37.09	8	37.01	35.55	18	3,469	0.52%
2021/12/06	11	38.16	7	37.48	39.45	4	3,108	0.13%
2021/12/03	0	0.00	4	35.86	35.90	-4	2,936	-0.14%
2021/12/02	7	35.54	2	34.60	34.60	5	2,878	0.17%
2021/12/01	3	34.13	6	34.71	35.50	-3	2,825	-0.11%
2021/11/26	6	33.36	7	33.18	32.70	-1	2,745	-0.04%
2021/11/25	0	0.00	3	35.35	34.40	-3	2,705	-0.11%
2021/11/24	1	33.95	2	34.93	35.30	-1	2,681	-0.04%
2021/11/23	1	35.15	3	34.42	34.45	-2	2,644	-0.08%
2021/11/22	1	34.50	9	34.71	35.10	-8	2,615	-0.31%
2021/11/19	2	34.55	3	34.43	34.55	-1	2,556	-0.04%
2021/11/18	4	35.61	6	35.95	34.75	-2	2,519	-0.08%
2021/11/17	4	34.66	13	34.65	34.80	-9	2,397	-0.38%
2021/11/16	12	34.15	12	34.23	34.10	0	2,319	0.00%
2021/11/15	1	33.60	1	33.20	33.30	0	2,355	0.00%
2021/11/12	2	32.33	20	32.29	32.85	-18	2,358	-0.76%
2021/11/11	34	32.35	4	32.49	31.90	30	2,325	1.29%
2021/11/10	12	34.82	28	34.33	35.00	-16	2,213	-0.72%
2021/11/09	0	0.00	15	34.95	34.50	-15	2,116	-0.71%
2021/11/08	17	34.62	27	35.02	34.25	-10	2,067	-0.48%
2021/11/05	59	35.65	32	35.98	35.25	27	2,014	1.34%
2021/11/04	6	33.16	17	33.72	34.00	-11	1,745	-0.63%
2021/11/03	2	31.43	2	32.35	32.40	0	1,622	0.00%
2021/11/02	10	32.62	11	32.21	31.60	-1	1,586	-0.06%
2021/11/01	16	34.40	9	34.17	34.15	7	1,509	0.46%
2021/10/29	2	32.18	12	33.32	33.80	-10	1,382	-0.72%
2021/10/28	8	32.99	6	32.93	32.85	2	1,272	0.16%
2021/10/27	13	32.54	21	32.48	33.25	-8	1,201	-0.67%
2021/10/26	6	31.29	8	31.19	31.50	-2	988	-0.20%
2021/10/25	12	31.50	49	31.09	31.35	-37	928	-3.98%
2021/10/22	3	28.85	2	30.90	30.90	1	730	0.14%
2021/10/20	42	28.59	4.1	28.40	28.45	37.9	661	5.73%
2021/10/18	0	0.00	15	27.44	27.60	-15	655	-2.29%
2021/10/14	1	27.30	1	27.25	27.00	0	656	0.00%
2021/10/13	4	27.48	0	0.00	27.15	4	661	0.60%
2021/10/12	19	27.60	2	28.30	27.50	17	667	2.55%
2021/10/08	2	27.73	4	27.70	27.80	-2	638	-0.31%
2021/10/07	0	0.00	23	26.89	26.95	-23	634	-3.63%
2021/10/06	0	0.00	52	26.53	26.45	-52	643	-8.08%
2021/10/05	3	26.25	0	0.00	26.20	3	654	0.46%
2021/10/04	25	25.83	5	26.00	25.55	20	675	2.96%
2021/10/01	11	26.60	1	27.65	26.30	10	739	1.35%
2021/09/29	7	27.39	0	0.00	27.25	7	822	0.85%
2021/09/28	3	28.25	0	0.00	28.35	3	837	0.36%
2021/09/27	0	0.00	18	28.11	28.20	-18	831	-2.16%
2021/09/24	5	27.85	8	28.04	27.70	-3	823	-0.36%
2021/09/23	7	27.91	4	27.65	27.95	3	814	0.37%
2021/09/22	10	26.31	9	27.03	27.20	1	801	0.12%
2021/09/17	5	27.40	0	0.00	27.50	5	800	0.62%
2021/09/16	3	27.70	0	0.00	27.50	3	810	0.37%
2021/09/15	4	27.76	26	27.55	27.90	-22	835	-2.63%
2021/09/14	7	26.95	1	27.00	27.40	6	822	0.73%
2021/09/13	3	27.67	6	27.70	27.20	-3	819	-0.37%
2021/09/10	0	0.00	5	26.30	26.25	-5	792	-0.63%
2021/09/09	6	25.22	6	25.58	26.10	0	791	0.00%
2021/09/02	3	26.05	3	26.35	25.55	0	791	0.00%
2021/08/30	6	25.53	1	25.50	25.50	5	786	0.64%
2021/08/27	1	25.30	2	25.70	25.70	-1	787	-0.13%
2021/08/26	1	25.40	1	25.50	25.50	0	786	0.00%
2021/08/24	15	25.35	0	0.00	25.05	15	790	1.90%
2021/08/23	24	25.35	1	25.35	25.45	23	789	2.91%
2021/08/20	3	26.27	26	25.37	25.15	-23	785	-2.93%
2021/08/19	10	27.64	10	27.70	26.90	0	758	0.00%
2021/08/18	11	26.71	14	26.83	26.95	-3	674	-0.44%
2021/08/17	4	24.50	0	0.00	24.50	4	638	0.63%
2021/08/16	1	24.65	0	0.00	24.70	1	642	0.16%
2021/08/13	2	25.30	0	0.00	25.30	2	640	0.31%
2021/08/10	2	25.70	1	25.70	25.60	1	659	0.15%
2021/08/06	0	0.00	3	26.33	26.50	-3	681	-0.44%
2021/08/05	0	0.00	2	26.68	26.50	-2	701	-0.29%
2021/07/30	20	26.83	0	0.00	26.40	20	789	2.53%
2021/07/29	11	26.91	1	27.00	27.05	10	800	1.25%
2021/07/28	1	26.50	0	0.00	26.90	1	815	0.12%
2021/07/27	0	0.00	2	27.90	27.65	-2	847	-0.24%
2021/07/26	2	28.13	0	0.00	27.70	2	896	0.22%
2021/07/23	0	0.00	39	27.60	28.00	-39	958	-4.07%
2021/07/22	0	0.00	3	27.00	26.65	-3	985	-0.30%
2021/07/21	0	0.00	2	26.65	26.25	-2	1,008	-0.20%
2021/07/20	20	26.70	1	26.65	26.65	19	1,023	1.86%
2021/07/19	5	27.19	1	27.25	27.05	4	1,040	0.38%
2021/07/16	4	27.73	1	27.80	27.55	3	1,062	0.28%
2021/07/13	9	27.25	0	0.00	27.10	9	1,145	0.79%
2021/07/12	5	27.20	0	0.00	27.15	5	1,179	0.42%
2021/07/08	4.1	28.75	9	28.32	28.70	-4.9	1,299	-0.38%
2021/07/07	4	28.28	22	29.01	29.05	-18	1,492	-1.21%
2021/07/05	1	26.35	9	26.17	26.70	-8	2,039	-0.39%
2021/06/30	1	25.05	0	25.00	25.15	1	2,186	0.05%
2021/06/28	2	25.15	0	0.00	25.15	2	2,279	0.09%
2021/06/25	1	25.90	2	25.48	25.25	-1	2,279	-0.04%
2021/06/24	5	26.50	0	0.00	26.55	5	2,271	0.22%
2021/06/22	2	25.90	1	25.70	25.55	1	2,253	0.04%
2021/06/21	0	25.80	2	26.10	25.80	-2	2,258	-0.09%
2021/06/18	2	26.10	0	0.00	26.10	2	2,263	0.09%
2021/06/16	0	0.00	2	25.80	25.90	-2	2,280	-0.09%
2021/06/15	1	25.50	0	0.00	25.70	1	2,293	0.04%
2021/06/10	2	25.55	0	0.00	25.55	2	2,359	0.08%
2021/06/08	1	25.00	0	0.00	25.20	1	2,361	0.04%
2021/06/03	2	25.95	2	25.95	25.95	0	2,366	0.00%
2021/06/01	0	0.00	20	26.27	26.50	-20	2,363	-0.85%
2021/05/31	0	0.00	1	26.10	26.00	-1	2,359	-0.04%
2021/05/17	1	22.50	4	23.41	22.10	-3	2,357	-0.13%
2021/05/12	5	24.49	4	24.26	24.30	1	2,310	0.04%
2021/05/11	41	25.32	3	25.43	25.05	38	2,270	1.67%
2021/05/05	3	27.10	3	27.00	27.15	0	2,208	0.00%
2021/05/04	0	0.00	3	27.27	27.00	-3	2,197	-0.14%
2021/05/03	2	30.25	1	29.25	28.70	1	2,165	0.05%
2021/04/29	4	32.25	2	31.45	31.85	2	2,112	0.09%
2021/04/28	1	32.00	6	31.95	31.90	-5	2,045	-0.24%
2021/04/27	0	0.00	6	31.10	31.15	-6	2,008	-0.30%
2021/04/26	1	30.70	1	30.75	30.60	0	1,986	0.00%
2021/04/23	1	29.45	3	29.70	30.55	-2	1,973	-0.10%
2021/04/22	3	30.77	8	30.04	29.95	-5	1,961	-0.25%
2021/04/21	0	0.00	2	31.05	30.90	-2	1,936	-0.10%
2021/04/20	0	0.00	2	31.25	31.30	-2	1,918	-0.10%
2021/04/19	7	30.63	7	30.45	30.45	0	1,892	0.00%
2021/04/16	3	31.68	2	31.85	31.65	1	1,847	0.05%
2021/04/15	1	32.00	1	32.10	31.85	0	1,814	0.00%
2021/04/14	4	32.18	3	31.93	31.85	1	1,778	0.06%
2021/04/13	32	36.10	20	35.45	33.50	12	1,694	0.71%
2021/04/12	34	34.94	37	35.61	35.90	-3	1,442	-0.21%
2021/04/09	23	32.42	192	32.59	32.65	-169	1,191	-14.19%	大賣/鉅額交易
2021/04/08	28	28.93	14	29.35	29.70	14	830	1.69%
2021/04/07	0	0.00	3	28.35	28.45	-3	715	-0.42%
2021/04/06	5	27.69	2	27.85	27.85	3	691	0.43%
2021/04/01	4	28.14	19	28.14	28.00	-15	668	-2.24%
2021/03/31	0	0.00	1	27.10	27.10	-1	587	-0.17%
2021/03/30	4	26.51	0	0.00	26.55	4	583	0.69%
2021/03/29	1	26.45	0	0.00	26.55	1	586	0.17%
2021/03/26	1	26.15	9	26.18	26.20	-8	599	-1.33%
2021/03/25	10	26.17	1	26.20	25.90	9	664	1.35%
2021/03/24	8	26.77	0	0.00	26.50	8	676	1.18%
2021/03/23	3	27.60	0	0.00	27.05	3	669	0.45%
2021/03/22	2	27.90	0	0.00	27.85	2	662	0.30%
2021/03/19	4	27.96	1	28.00	27.95	3	663	0.45%
2021/03/18	3	27.62	2	27.78	27.85	1	653	0.15%
2021/03/17	2	27.98	37	27.98	27.60	-35	649	-5.39%
2021/03/16	4	26.44	0	0.00	26.40	4	599	0.67%
2021/03/15	4	26.20	0	0.00	26.30	4	624	0.64%
2021/03/11	0	27.45	0	0.00	26.25	0	641	0.00%
2021/03/10	6	26.55	1	26.30	26.30	5	655	0.76%
2021/03/08	1	26.00	0	0.00	25.90	1	807	0.12%
2021/03/02	1	26.75	2	26.50	26.40	-1	964	-0.10%
2021/02/19	0	0.00	3	27.25	27.45	-3	1,086	-0.28%
2021/02/17	0	0.00	14	25.53	26.10	-14	1,086	-1.29%
2021/02/03	20	25.00	0	0.00	24.95	20	1,097	1.82%
2021/02/02	0	0.00	3	24.95	24.90	-3	1,106	-0.27%
2021/02/01	0	0.00	3	24.90	24.80	-3	1,167	-0.26%
2021/01/29	5	25.81	1	25.90	25.35	4	1,188	0.34%
2021/01/27	0	0.00	2	25.90	25.90	-2	1,196	-0.17%
2021/01/25	2	25.35	2	25.90	26.00	0	1,203	0.00%
2021/01/21	4	25.00	2	24.70	24.75	2	1,208	0.17%
2021/01/20	2	24.75	3	24.75	24.60	-1	1,208	-0.08%
2021/01/19	3	25.73	4	25.83	25.55	-1	1,198	-0.08%
2021/01/18	5	25.70	2	25.70	25.70	3	1,197	0.25%
2021/01/15	0	0.00	5	26.35	26.00	-5	1,195	-0.42%
2021/01/14	1	26.75	0	0.00	26.75	1	1,192	0.08%
2021/01/13	0	0.00	3	26.65	26.65	-3	1,196	-0.25%
2021/01/12	3	26.88	2	26.75	26.55	1	1,196	0.08%
2021/01/11	0	0.00	1	27.10	27.25	-1	1,192	-0.08%
2021/01/08	2	27.45	0	0.00	27.20	2	1,192	0.17%
2021/01/07	2	27.83	4	27.83	27.85	-2	1,184	-0.17%
2021/01/06	2	29.10	0	0.00	27.80	2	1,180	0.17%
2021/01/05	12	28.80	5	28.65	28.65	7	1,161	0.60%
2021/01/04	0	0.00	3	28.65	28.60	-3	1,156	-0.26%
2020/12/31	5	28.27	7	28.34	28.45	-2	1,152	-0.17%
2020/12/29	0	0.00	1	27.95	27.80	-1	1,141	-0.09%
2020/12/28	2	27.95	0	0.00	28.00	2	1,137	0.18%
2020/12/25	0	0.00	1	27.90	27.90	-1	1,132	-0.09%
2020/12/24	1	28.00	2	28.08	27.95	-1	1,125	-0.09%
2020/12/23	0	0.00	1	28.05	27.85	-1	1,122	-0.09%
2020/12/22	13	28.65	1	27.75	27.75	12	1,129	1.06%
2020/12/21	10	29.49	16	29.19	29.00	-6	1,119	-0.54%
2020/12/18	1	27.75	2	28.85	29.25	-1	1,057	-0.09%
2020/12/17	2	27.80	2	27.78	27.75	0	1,036	0.00%
2020/12/16	1	27.85	0	0.00	28.00	1	1,044	0.10%
2020/12/15	2	27.93	2	27.65	27.65	0	1,049	0.00%
2020/12/11	15	27.83	1	27.90	27.90	14	1,064	1.32%
2020/12/10	4	28.71	2	28.65	28.45	2	1,065	0.19%
2020/12/09	8	29.11	3	29.07	29.15	5	1,057	0.47%
2020/12/08	3	28.37	5	28.46	28.30	-2	1,046	-0.19%
2020/12/07	7	28.56	3	28.33	28.25	4	1,051	0.38%
2020/12/04	74	29.04	4	28.80	28.70	70	1,044	6.70%
2020/12/03	23	28.96	8	29.21	28.80	15	1,037	1.45%
2020/12/02	21	30.17	14	29.86	29.50	7	1,024	0.68%
2020/12/01	26	28.47	27	29.09	29.50	-1	917	-0.11%
2020/11/30	0	0.00	7	28.64	28.65	-7	962	-0.73%
2020/11/27	2	28.73	4	28.80	28.70	-2	974	-0.21%
2020/11/26	7	28.70	16	28.88	28.80	-9	954	-0.94%
2020/11/25	0	0.00	1	27.90	27.90	-1	908	-0.11%
2020/11/24	12	27.27	16	27.58	27.20	-4	897	-0.45%
2020/11/23	5	27.63	1	27.55	27.60	4	903	0.44%
2020/11/20	1	27.55	21	27.76	28.00	-20	899	-2.22%
2020/11/19	7	27.20	8	27.18	27.50	-1	859	-0.12%
2020/11/18	10	26.74	1	26.60	26.70	9	849	1.06%
2020/11/17	2	26.45	3	26.48	26.45	-1	863	-0.12%
2020/11/16	0	0.00	5	26.17	26.10	-5	904	-0.55%
2020/11/13	3	26.10	5	26.00	26.10	-2	935	-0.21%
2020/11/12	23	25.84	2	25.83	25.85	21	969	2.17%
2020/11/10	2	25.75	2	25.50	25.50	0	1,219	0.00%
2020/11/09	4	26.10	1	26.10	26.10	3	1,323	0.23%
2020/11/06	6	25.17	1	24.90	25.25	5	1,305	0.38%
2020/11/05	0	0.00	1	24.25	24.25	-1	1,336	-0.07%
2020/11/04	3	24.18	1	24.55	24.20	2	1,476	0.14%
2020/11/03	1	24.10	0	0.00	24.10	1	1,556	0.06%
2020/11/02	1	24.00	0	0.00	24.05	1	1,558	0.06%
2020/10/30	2	24.55	0	0.00	24.50	2	1,562	0.13%
2020/10/29	1	24.80	0	0.00	25.00	1	1,562	0.06%
2020/10/26	2	25.73	2	25.75	25.90	0	1,556	0.00%
2020/10/21	2	26.30	1	26.35	26.25	1	1,578	0.06%
2020/10/19	0	0.00	1	26.15	25.80	-1	1,592	-0.06%
2020/10/14	2	26.08	3	26.05	25.95	-1	1,589	-0.06%
2020/10/12	0	0.00	1	26.30	26.15	-1	1,592	-0.06%
2020/10/08	2	26.98	5	26.91	26.90	-3	1,595	-0.19%
2020/10/06	2	26.75	0	0.00	26.60	2	1,616	0.12%
2020/09/29	0	0.00	1	26.45	26.05	-1	1,686	-0.06%
2020/09/25	3	26.00	4	25.70	25.70	-1	1,858	-0.05%
2020/09/24	3	26.93	3	26.72	26.55	0	1,910	0.00%
2020/09/23	0	0.00	1	27.50	27.35	-1	1,939	-0.05%
2020/09/22	1	27.30	0	0.00	27.25	1	1,970	0.05%
2020/09/21	3	27.78	2	27.70	27.70	1	1,996	0.05%
2020/09/17	0	0.00	2	27.70	27.65	-2	2,074	-0.10%
2020/09/16	3	27.83	1	27.60	27.60	2	2,085	0.10%
2020/09/15	10	28.15	0	0.00	27.95	10	2,110	0.47%
2020/09/14	1	27.50	2	27.95	27.95	-1	2,153	-0.05%
2020/09/11	0	0.00	1	27.35	27.45	-1	2,149	-0.05%
2020/09/10	2	28.45	1	28.40	28.25	1	2,134	0.05%
2020/09/09	1	28.70	0	0.00	28.75	1	2,127	0.05%
2020/09/08	1	28.95	1	28.95	28.75	0	2,125	0.00%
2020/09/07	5	29.20	8	28.65	28.50	-3	2,124	-0.14%
2020/09/04	6	29.18	1	29.60	29.30	5	2,108	0.24%
2020/09/03	14	31.22	7	30.89	30.05	7	2,094	0.33%
2020/09/02	2	30.23	5	30.28	30.45	-3	2,019	-0.15%
2020/09/01	11	29.67	0	0.00	29.60	11	1,996	0.55%
2020/08/31	3	29.68	1	29.40	29.75	2	1,995	0.10%
2020/08/28	1	28.65	2	28.63	28.65	-1	1,971	-0.05%
2020/08/27	3	29.12	2	28.90	28.70	1	1,966	0.05%
2020/08/25	11	29.04	27	29.06	29.55	-16	1,945	-0.82%
2020/08/24	1	28.15	1	28.05	28.15	0	1,919	0.00%
2020/08/21	0	0.00	2	28.53	28.40	-2	1,916	-0.10%
2020/08/20	30	27.49	5	28.53	27.50	25	1,899	1.32%
2020/08/19	4	30.24	0	0.00	29.75	4	1,850	0.22%
2020/08/18	1	30.70	1	30.35	30.35	0	1,817	0.00%
2020/08/17	5	31.06	11	31.16	31.00	-6	1,791	-0.33%
2020/08/14	16	32.17	9	32.33	32.00	7	1,745	0.40%
2020/08/13	13	32.14	57	32.40	32.55	-44	1,539	-2.86%
2020/08/12	0	0.00	7	29.46	29.60	-7	1,429	-0.49%
2020/08/11	12	28.75	9	28.44	27.70	3	1,390	0.22%
2020/08/10	22	30.63	21	30.10	30.50	1	1,343	0.07%
2020/08/07	11	29.25	28	29.25	29.25	-17	1,207	-1.41%
2020/08/06	2	27.13	1	26.60	26.60	1	1,126	0.09%
2020/08/05	0	0.00	20	26.46	27.10	-20	1,154	-1.73%
2020/07/29	1	24.30	2	24.53	24.70	-1	1,173	-0.09%
2020/07/28	5	24.64	2	24.30	24.30	3	1,191	0.25%
2020/07/27	22	25.40	12	25.41	25.00	10	1,193	0.84%
2020/07/24	7	27.67	3	27.93	27.00	4	1,202	0.33%
2020/07/23	4	27.48	3	27.23	27.20	1	1,261	0.08%
2020/07/22	2	27.25	3	27.37	27.35	-1	1,288	-0.08%
2020/07/20	3	26.32	1	26.65	26.50	2	1,311	0.15%
2020/07/17	2	27.28	2	26.25	26.25	0	1,312	0.00%
2020/07/16	2	26.83	7	26.88	27.35	-5	1,309	-0.38%
2020/07/15	5	27.69	3	27.00	27.00	2	1,305	0.15%
2020/07/14	20	27.90	1	27.65	27.65	19	1,311	1.45%
2020/07/13	20	28.75	1	28.75	28.40	19	1,303	1.46%
2020/07/10	6	28.70	2	28.25	28.25	4	1,299	0.31%
2020/07/09	8	30.06	17	29.74	29.30	-9	1,280	-0.70%
2020/07/08	17	30.69	3	30.53	30.70	14	1,256	1.11%
2020/07/07	88	31.13	35	31.08	30.75	53	1,242	4.26%
2020/07/06	23	31.73	110	32.10	32.45	-87	1,188	-7.32%	大賣/
2020/07/03	8	29.67	14	29.35	30.00	-6	1,105	-0.54%
2020/07/02	6	28.17	4	28.05	28.50	2	1,046	0.19%
2020/07/01	1	28.00	2	28.23	27.55	-1	1,015	-0.10%
2020/06/30	71	27.32	2	27.40	27.50	69	982	7.03%
2020/06/29	4	26.40	3	26.30	26.30	1	953	0.10%
2020/06/24	12	26.97	5	27.33	27.15	7	940	0.74%
2020/06/23	4	26.00	4	26.75	27.10	0	869	0.00%
2020/06/22	6	26.83	10	26.40	26.25	-4	853	-0.47%
2020/06/19	0	0.00	14	25.98	27.35	-14	826	-1.69%
2020/06/18	0	0.00	5	24.60	24.90	-5	782	-0.64%
2020/06/16	1	24.60	11	24.51	24.60	-10	796	-1.26%
2020/06/12	10	23.25	0	0.00	23.40	10	812	1.23%
2020/06/11	1	24.00	0	0.00	23.75	1	815	0.12%
2020/06/09	5	25.65	2	25.25	25.05	3	856	0.35%
2020/06/08	3	25.20	1	25.10	25.10	2	862	0.23%
2020/06/05	11	25.80	1	25.60	25.60	10	859	1.16%
2020/06/04	0	0.00	21	24.67	25.00	-21	855	-2.45%
2020/05/25	10	23.60	0	0.00	23.75	10	847	1.18%
2020/05/22	10	23.65	0	0.00	23.65	10	847	1.18%
2020/05/21	1	24.55	1	24.45	24.45	0	839	0.00%
2020/05/20	1	24.15	1	24.20	24.15	0	835	0.00%
2020/05/15	10	24.70	4	25.03	24.60	6	875	0.69%
2020/05/14	1	26.00	1	25.20	25.20	0	875	0.00%
2020/05/12	3	26.10	62	26.51	26.10	-59	890	-6.62%
2020/05/11	1	25.90	0	0.00	26.05	1	886	0.11%
2020/05/07	2	25.50	8	25.48	25.50	-6	874	-0.69%
2020/05/06	2	25.50	3	25.05	25.05	-1	883	-0.11%
2020/05/05	4	25.75	2	25.50	25.50	2	905	0.22%
2020/05/04	1	25.55	3	25.70	25.70	-2	940	-0.21%
2020/04/30	2	26.25	9	26.05	26.00	-7	944	-0.74%
2020/04/29	5	25.74	0	0.00	26.05	5	956	0.52%
2020/04/28	13	25.32	4	25.48	25.10	9	945	0.95%
2020/04/27	5	23.76	4	24.35	24.75	1	880	0.11%
2020/04/24	2	22.65	2	22.60	22.50	0	854	0.00%
2020/04/23	1	22.15	6	22.58	23.00	-5	847	-0.59%
2020/04/21	2	22.15	2	21.35	21.35	0	822	0.00%
2020/04/16	1	22.00	1	21.95	21.95	0	837	0.00%
2020/04/15	1	22.00	1	22.20	22.20	0	842	0.00%
2020/04/14	2	21.60	2	21.85	21.95	0	875	0.00%
2020/04/13	2	20.70	5	21.52	21.30	-3	874	-0.34%
2020/04/10	1	20.60	1	21.40	21.05	0	867	0.00%
2020/04/09	5	21.19	2	20.78	20.70	3	869	0.34%
2020/04/08	0	0.00	1	20.20	20.70	-1	854	-0.12%
2020/04/07	0	0.00	2	18.73	18.85	-2	850	-0.24%
2020/04/06	1	17.90	1	18.25	18.20	0	863	0.00%
2020/04/01	1	17.95	0	0.00	18.05	1	863	0.12%
2020/03/31	0	0.00	3	17.82	17.90	-3	861	-0.35%
2020/03/30	1	17.50	0	0.00	17.70	1	858	0.12%
2020/03/27	3	17.90	3	18.25	17.85	0	856	0.00%
2020/03/26	4	17.43	4	17.85	17.85	0	851	0.00%
2020/03/25	3	17.95	3	18.12	17.80	0	846	0.00%
2020/03/24	6	17.10	1	17.00	17.00	5	839	0.60%
2020/03/17	0	0.00	1	18.45	18.45	-1	793	-0.13%
2020/03/16	3	19.73	0	0.00	19.25	3	782	0.38%
2020/03/13	2	19.75	1	19.80	20.20	1	766	0.13%
2020/03/12	23	22.61	1	22.00	21.90	22	736	2.99%
2020/03/11	4	24.01	2	23.55	23.55	2	724	0.28%
2020/03/10	0	0.00	2	23.40	24.00	-2	730	-0.27%
2020/03/09	42	23.90	0	0.00	23.50	42	728	5.76%
2020/03/03	0	0.00	1	26.40	25.85	-1	720	-0.14%
2020/03/02	1	25.30	0	0.00	25.50	1	718	0.14%
2020/02/27	0	0.00	4	26.40	25.70	-4	716	-0.56%
2020/02/26	1	26.60	1	26.65	26.60	0	710	0.00%
2020/02/21	6	27.87	0	0.00	27.85	6	716	0.84%
2020/02/20	16	28.43	14	28.18	28.10	2	714	0.28%
2020/02/19	2	27.10	10	27.58	27.70	-8	678	-1.18%
2020/02/18	2	27.35	5	27.32	27.05	-3	681	-0.44%
2020/02/17	2	27.85	2	27.35	27.35	0	681	0.00%
2020/02/14	2	26.85	2	27.80	27.80	0	682	0.00%
2020/02/13	2	27.90	2	27.20	27.20	0	683	0.00%
2020/02/12	1	27.85	4	27.55	27.90	-3	715	-0.42%
2020/02/11	1	26.60	1	26.40	26.30	0	687	0.00%
2020/02/10	0	0.00	1	26.20	26.15	-1	681	-0.15%
2020/02/06	0	0.00	29	26.87	27.10	-29	671	-4.32%
2020/02/05	29	25.77	22	25.90	25.70	7	650	1.08%
2020/02/04	2	23.48	14	24.24	24.80	-12	619	-1.94%
2020/02/03	13	22.69	1	22.55	22.55	12	601	1.99%
2020/01/31	26	25.01	10	24.53	24.45	16	584	2.74%
2020/01/30	1	26.10	0	0.00	26.10	1	619	0.16%
2020/01/20	2	28.98	1	29.00	28.95	1	623	0.16%
2020/01/16	2	29.45	1	29.25	29.25	1	639	0.16%
2020/01/15	6	29.68	1	29.60	29.60	5	643	0.78%
2020/01/13	14	28.64	10	29.50	29.50	4	646	0.62%
2020/01/10	3	29.15	2	29.25	29.05	1	639	0.16%
2020/01/09	21	30.50	1	30.10	30.10	20	630	3.17%
2020/01/08	2	30.63	1	30.15	30.15	1	629	0.16%
2020/01/06	2	34.25	5	34.16	33.85	-3	593	-0.51%
2020/01/03	3	35.10	3	34.73	34.60	0	619	0.00%
2020/01/02	6	35.18	1	35.10	35.10	5	635	0.79%
2019/12/31	1	35.20	0	0.00	35.00	1	636	0.16%
2019/12/30	5	35.13	0	0.00	35.35	5	627	0.80%
2019/12/27	1	34.20	0	0.00	34.10	1	611	0.16%
2019/12/23	1	34.35	0	0.00	34.10	1	633	0.16%
2019/12/19	1	34.90	0	0.00	34.80	1	706	0.14%
2019/12/16	0	0.00	4	34.10	34.15	-4	712	-0.56%
2019/12/13	1	33.75	9	33.70	33.65	-8	717	-1.12%
2019/12/12	0	0.00	149	33.98	33.90	-149	718	-20.73%	大賣/鉅額交易
2019/12/11	0	34.00	0	0.00	34.10	0	725	0.00%
2019/12/05	1	34.90	0	0.00	34.85	1	811	0.12%
2019/12/04	1	34.50	1	34.50	34.45	0	832	0.00%
2019/12/03	0	37.00	0	0.00	34.50	0	858	0.00%
2019/11/28	1	34.65	0	0.00	34.40	1	907	0.11%
2019/11/21	1	33.50	3	33.70	33.95	-2	1,010	-0.20%
2019/11/18	1	33.75	0	0.00	33.75	1	1,137	0.09%
2019/11/15	4	33.88	4	33.90	33.80	0	1,182	0.00%
2019/11/14	0	0.00	5	34.23	33.80	-5	1,184	-0.42%
2019/11/12	1	33.85	1	33.60	33.95	0	1,205	0.00%
2019/11/11	17	33.99	5	34.38	33.95	12	1,215	0.99%
2019/11/07	0	0.00	1	37.80	38.20	-1	1,247	-0.08%
2019/11/06	0	0.00	2	37.90	37.60	-2	1,265	-0.16%
2019/11/05	2	38.25	0	0.00	38.20	2	1,274	0.16%
2019/11/01	2	38.33	6	38.31	38.40	-4	1,316	-0.30%
2019/10/31	0	0.00	2	38.90	38.85	-2	1,338	-0.15%
2019/10/30	1	39.60	1	39.55	39.40	0	1,354	0.00%
2019/10/29	10	40.51	9	40.77	39.95	1	1,380	0.07%
2019/10/28	0	0.00	4	39.55	39.55	-4	1,392	-0.29%
2019/10/25	0	0.00	1	38.70	38.70	-1	1,393	-0.07%
2019/10/22	12	38.25	0	0.00	38.35	12	1,538	0.78%
2019/10/21	1	37.60	0	0.00	37.60	1	1,582	0.06%
2019/10/17	0	0.00	5	37.05	37.75	-5	1,635	-0.31%
2019/10/15	1	37.50	1	37.60	37.50	0	1,674	0.00%
2019/10/14	1	37.70	2	38.05	37.55	-1	1,701	-0.06%
2019/10/09	2	37.23	9	37.10	37.60	-7	1,732	-0.40%
2019/10/08	1	39.10	1	38.70	38.65	0	1,779	0.00%
2019/10/07	1	39.90	0	0.00	39.70	1	1,820	0.05%
2019/10/03	21	39.95	0	0.00	40.00	21	1,977	1.06%
2019/10/02	5	40.40	0	0.00	40.40	5	2,000	0.25%
2019/10/01	20	40.45	2	40.45	40.60	18	2,057	0.88%
2019/09/26	0	0.00	1	41.05	40.85	-1	2,187	-0.05%
2019/09/25	1	41.50	0	0.00	41.50	1	2,205	0.05%
2019/09/24	14	42.15	33	42.50	42.10	-19	2,223	-0.85%
2019/09/23	4	40.88	0	0.00	40.90	4	2,168	0.18%
2019/09/20	0	0.00	1	40.45	40.45	-1	2,186	-0.05%
2019/09/18	0	0.00	1	40.55	40.85	-1	2,276	-0.04%
2019/09/17	1	40.50	0	0.00	40.35	1	2,283	0.04%
2019/09/12	1	40.55	0	0.00	40.55	1	2,335	0.04%
2019/09/11	1	40.35	1	40.45	40.55	0	2,392	0.00%
2019/09/09	54	40.67	22	40.55	40.50	32	2,400	1.33%
2019/09/06	1	43.50	1	43.85	43.85	0	2,363	0.00%
2019/09/05	3	43.73	1	44.10	44.20	2	2,414	0.08%
2019/09/03	8	43.32	8	44.02	43.20	0	2,445	0.00%
2019/09/02	2	42.40	1	42.60	42.60	1	2,489	0.04%
2019/08/29	16	43.25	18	43.21	42.85	-2	2,513	-0.08%
2019/08/28	4	43.89	4	44.03	43.20	0	2,527	0.00%
2019/08/27	0	0.00	2	43.18	43.35	-2	2,501	-0.08%
2019/08/26	30	42.55	11	42.65	41.70	19	2,538	0.75%
2019/08/23	2	44.25	1	44.00	43.70	1	2,566	0.04%
2019/08/22	2	44.58	24	45.16	44.60	-22	2,623	-0.84%
2019/08/21	1	42.80	17	43.86	44.50	-16	2,624	-0.61%
2019/08/20	12	43.19	9	43.23	43.30	3	2,681	0.11%
2019/08/19	12	41.80	1	41.60	41.60	11	2,839	0.39%
2019/08/16	5	41.57	1	41.55	41.55	4	2,947	0.14%
2019/08/15	3	40.92	4	41.00	41.95	-1	3,057	-0.03%
2019/08/14	36	41.77	6	41.90	41.20	30	3,115	0.96%
2019/08/13	7	41.26	3	41.72	40.80	4	3,129	0.13%
2019/08/12	6	43.03	1	42.90	42.85	5	3,154	0.16%
2019/08/08	12	44.03	4	44.34	44.45	8	3,240	0.25%
2019/08/07	3	43.70	6	44.04	44.10	-3	3,281	-0.09%
2019/08/06	8	41.69	7	41.47	43.55	1	3,332	0.03%
2019/08/05	8	43.83	15	43.97	43.65	-7	3,396	-0.21%
2019/08/02	8	45.00	2	44.55	45.05	6	3,542	0.17%
2019/08/01	6	45.95	0	0.00	46.15	6	3,694	0.16%
2019/07/31	2	44.70	15	45.28	45.85	-13	3,838	-0.34%
2019/07/30	8	45.98	30	45.14	45.35	-22	3,850	-0.57%
2019/07/29	2	48.30	1	48.00	48.00	1	3,846	0.03%
2019/07/26	4	48.56	1	48.40	48.40	3	3,884	0.08%
2019/07/25	9	49.06	0	0.00	48.85	9	3,917	0.23%
2019/07/24	2	48.70	13	48.63	49.00	-11	3,948	-0.28%
2019/07/23	8	48.36	9	48.44	47.90	-1	3,961	-0.03%
2019/07/22	5	47.89	7	47.91	48.00	-2	4,011	-0.05%
2019/07/19	3	46.83	1	46.60	46.60	2	4,093	0.05%
2019/07/18	7	46.89	5	46.61	46.65	2	4,267	0.05%
2019/07/17	165	46.98	5	46.66	46.90	160	4,299	3.72%	大買/鉅額交易
2019/07/16	7	47.94	0	0.00	47.70	7	4,309	0.16%
2019/07/15	0	0.00	3	48.30	48.65	-3	4,356	-0.07%
2019/07/12	5	48.86	12	48.74	48.00	-7	4,391	-0.16%
2019/07/11	17	48.01	4	48.01	47.85	13	4,432	0.29%
2019/07/10	3	47.65	13	47.72	48.30	-10	4,506	-0.22%
2019/07/09	9	46.39	7	46.21	45.90	2	4,599	0.04%
2019/07/08	3	45.02	1	45.25	45.10	2	4,576	0.04%
2019/07/05	4	45.61	3	45.45	45.45	1	4,608	0.02%
2019/07/04	2	44.73	1	44.70	44.70	1	4,596	0.02%
2019/07/03	14	46.27	18	45.96	45.80	-4	4,716	-0.08%
2019/07/02	0	0.00	8	45.14	45.25	-8	4,689	-0.17%
2019/07/01	0	0.00	1	45.05	45.00	-1	4,738	-0.02%
2019/06/27	4	44.40	10	44.27	44.40	-6	4,872	-0.12%
2019/06/26	7	45.50	7	45.24	44.80	0	4,944	0.00%
2019/06/25	16	45.04	12	44.92	44.70	4	5,071	0.08%
2019/06/21	12	43.95	3	44.53	43.80	9	5,157	0.17%
2019/06/20	5	44.59	2	44.40	44.40	3	5,284	0.06%
2019/06/19	7	44.39	6	44.48	44.35	1	5,425	0.02%
2019/06/18	0	0.00	18	43.32	43.15	-18	5,637	-0.32%
2019/06/17	0	0.00	1	43.55	43.55	-1	5,885	-0.02%
2019/06/14	3	44.10	2	43.95	43.90	1	5,952	0.02%
2019/06/13	25	44.91	8	44.54	44.00	17	6,020	0.28%
2019/06/12	6	44.43	12	44.20	44.15	-6	6,007	-0.10%
2019/06/11	2	44.20	4	44.00	43.85	-2	6,175	-0.03%
2019/06/10	4	43.70	9	43.87	44.55	-5	6,243	-0.08%
2019/06/06	1	42.15	1	42.00	42.00	0	6,246	0.00%
2019/06/05	2	42.48	2	42.25	42.00	0	6,525	0.00%
2019/06/04	24	42.37	31	42.53	42.40	-7	6,543	-0.11%
2019/06/03	4	42.70	10	42.80	42.65	-6	6,543	-0.09%
2019/05/31	5	43.95	5	44.21	43.80	0	6,553	0.00%
2019/05/30	1	44.05	1	43.75	43.90	0	6,556	0.00%
2019/05/29	24	43.56	24	43.69	43.75	0	6,527	0.00%
2019/05/28	19	42.58	5	43.36	43.65	14	6,478	0.22%
2019/05/27	18	42.46	4	42.54	42.50	14	6,514	0.21%
2019/05/24	16	43.57	5	43.30	43.15	11	6,494	0.17%
2019/05/23	2	42.80	5	42.35	42.80	-3	6,342	-0.05%
2019/05/22	4	41.86	10	42.04	42.80	-6	6,384	-0.09%
2019/05/21	6	39.57	5	39.87	40.40	1	6,335	0.02%
2019/05/20	4	41.09	4	40.99	40.65	0	6,327	0.00%
2019/05/17	5	41.54	0	0.00	41.70	5	6,326	0.08%
2019/05/16	16	43.74	17	42.67	41.85	-1	6,289	-0.02%
2019/05/15	5	43.02	3	42.95	43.05	2	6,188	0.03%
2019/05/14	2	41.80	5	41.31	43.10	-3	6,164	-0.05%
2019/05/13	5	41.25	3	41.52	41.95	2	6,171	0.03%
2019/05/10	7	42.17	3	43.75	40.95	4	6,127	0.07%
2019/05/09	4	42.71	0	0.00	42.95	4	6,003	0.07%
2019/05/08	3	47.20	0	0.00	46.70	3	5,929	0.05%
2019/05/07	1	49.75	0	0.00	49.90	1	5,910	0.02%
2019/05/06	1	49.15	0	0.00	48.80	1	6,017	0.02%
2019/05/03	10	51.80	10	51.60	51.40	0	5,969	0.00%
2019/05/02	0	0.00	1	49.85	51.40	-1	5,922	-0.02%
2019/04/30	2	47.93	3	48.87	49.90	-1	5,876	-0.02%
2019/04/29	6	49.93	2	49.30	48.80	4	5,769	0.07%
2019/04/26	2	52.40	4	52.23	51.20	-2	5,705	-0.04%
2019/04/25	7	52.91	3	52.77	52.10	4	5,611	0.07%
2019/04/24	24	53.30	64	52.99	53.90	-40	5,500	-0.73%
2019/04/23	21	50.00	0	0.00	49.80	21	5,336	0.39%
2019/04/22	3	50.90	21	50.99	51.20	-18	5,295	-0.34%
2019/04/19	48	53.02	10	52.31	51.90	38	5,292	0.72%
2019/04/18	3	52.23	6	52.05	52.50	-3	5,237	-0.06%
2019/04/17	2	52.85	27	53.17	52.70	-25	5,232	-0.48%
2019/04/16	34	51.65	14	51.70	51.90	20	5,191	0.39%
2019/04/15	20	50.65	22	50.44	50.10	-2	5,104	-0.04%
2019/04/12	0	48.20	2	47.55	48.40	-2	4,984	-0.04%
2019/04/11	3	47.62	1	46.30	47.65	2	5,022	0.04%
2019/04/10	2	46.23	2	46.30	46.80	0	5,012	0.00%
2019/04/09	6	46.73	1	47.05	46.00	5	4,977	0.10%
2019/04/08	9	49.49	3	49.37	48.80	6	4,826	0.12%
2019/04/03	4	50.70	8	50.35	50.30	-4	4,758	-0.08%
2019/04/02	4	51.33	2	51.20	51.20	2	4,706	0.04%
2019/04/01	11	51.95	10	51.25	51.30	1	4,630	0.02%
2019/03/29	5	50.96	5	51.12	50.00	0	4,545	0.00%
2019/03/28	17	51.91	40	52.05	50.30	-23	4,454	-0.52%
2019/03/27	19	49.88	3	50.27	50.50	16	4,290	0.37%
2019/03/26	6	49.75	10	49.90	49.50	-4	4,217	-0.09%
2019/03/25	19	48.95	7	49.49	50.20	12	4,138	0.29%
2019/03/22	19	48.44	33	48.40	48.30	-14	3,984	-0.35%
2019/03/21	14	48.96	5	48.87	49.00	9	3,879	0.23%
2019/03/20	9	46.22	1	45.60	48.30	8	3,626	0.22%
2019/03/19	15	44.42	13	44.03	43.95	2	3,441	0.06%
2019/03/18	9	43.23	8	43.27	43.60	1	3,400	0.03%
2019/03/15	11	41.98	13	41.53	42.00	-2	3,361	-0.06%
2019/03/14	16	42.14	36	41.24	40.90	-20	3,312	-0.60%
2019/03/13	21	39.81	9	40.63	41.00	12	3,114	0.39%
2019/03/12	2	40.13	21	39.21	39.00	-19	3,012	-0.63%
2019/03/11	39	40.36	15	40.32	39.60	24	2,928	0.82%
2019/03/05	3	37.95	5	38.03	37.90	-2	2,509	-0.08%
2019/03/04	7	36.94	0	0.00	37.20	7	2,451	0.29%
2019/02/26	9	38.48	6	38.05	37.25	3	2,397	0.13%
2019/02/22	0	0.00	2	37.33	37.50	-2	2,208	-0.09%
2019/02/21	5	37.84	8	38.59	37.05	-3	2,154	-0.14%
2019/02/20	1	36.65	0	0.00	37.10	1	1,988	0.05%
2019/02/18	1	36.30	0	0.00	36.30	1	1,843	0.05%
2019/02/15	0	0.00	6	36.65	35.50	-6	1,805	-0.33%
2019/02/13	1	36.25	0	0.00	36.25	1	1,741	0.06%
2019/02/12	12	38.01	0	0.00	37.30	12	1,702	0.70%
2019/02/11	1	37.10	2	36.85	37.75	-1	1,629	-0.06%
2019/01/30	4	37.53	2	36.65	37.40	2	1,579	0.13%
2019/01/29	3	37.30	2	36.83	37.30	1	1,529	0.07%
2019/01/28	0	0.00	17	37.02	37.05	-17	1,417	-1.20%
2019/01/25	3	33.43	6	33.78	33.70	-3	1,267	-0.24%
2019/01/21	1	30.90	0	0.00	30.90	1	1,065	0.09%
2019/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2019/01/11	0	0.00	1	31.80	31.95	-1	963	-0.10%
2019/01/10	1	30.95	0	0.00	31.80	1	918	0.11%
2019/01/09	14	31.04	2	31.65	30.85	12	890	1.35%
2019/01/07	1	31.80	5	31.02	31.30	-4	738	-0.54%
2019/01/04	4	30.55	4	30.28	31.30	0	686	0.00%
2019/01/03	4	31.74	4	30.88	30.30	0	638	0.00%
2019/01/02	2	30.60	0	0.00	30.45	2	542	0.37%
2018/12/28	0	0.00	30	29.50	29.15	-30	491	-6.11%
2018/12/26	8	29.28	7	28.90	27.90	1	466	0.21%
2018/12/25	1	29.10	1	29.45	28.80	0	452	0.00%
2018/12/21	0	0.00	1	27.80	27.60	-1	411	-0.24%
2018/12/20	11	27.96	0	0.00	27.60	11	405	2.71%
2018/12/19	10	28.85	4	29.04	28.60	6	401	1.49%
2018/12/18	0	0.00	9	29.29	28.75	-9	395	-2.28%
2018/12/17	1	29.75	3	29.45	29.70	-2	385	-0.52%
2018/12/14	12	30.19	10	30.10	30.05	2	371	0.54%
2018/12/13	1	29.20	0	0.00	29.20	1	309	0.32%
2018/12/12	9	29.42	1	29.50	29.30	8	300	2.66%
2018/12/10	2	28.85	0	0.00	27.60	2	179	1.11%
2018/09/11	0	0.00	3	25.58	25.70	-3	157	-1.90%
2018/09/03	0	0.00	2	26.40	26.70	-2	122	-1.63%
2018/08/09	10	26.30	0	0.00	26.70	10	175	5.71%
2018/08/06	0	0.00	4	26.21	26.25	-4	174	-2.30%
2018/08/03	0	0.00	1	26.25	26.25	-1	176	-0.57%
2018/07/04	10	27.30	0	0.00	27.20	10	166	6.02%
2018/06/21	2	27.20	0	0.00	27.20	2	127	1.57%
2018/06/04	0	0.00	3	28.20	28.20	-3	83	-3.60%
2018/05/18	3	25.95	0	0.00	25.95	3	50	5.99%
2018/03/29	5	27.80	0	0.00	27.75	5	87	5.73%
2018/03/02	5	29.32	0	0.00	29.35	5	136	3.67%
2018/01/17	0	0.00	1	30.20	30.20	-1	182	-0.55%