億光 (2393)-永豐金-桃園券商分點個股進出

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

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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	0	0.00	8	78.35	77.70	-8	2,983	-0.27%
2024/11/20	2	76.90	1	77.50	76.90	1	2,926	0.03%
2024/11/19	6	75.15	0	0.00	75.50	6	2,860	0.21%
2024/11/18	1.1	75.09	0	0.00	74.80	1.1	2,799	0.04%
2024/11/15	1	76.10	0	0.00	76.70	1	2,762	0.04%
2024/11/14	0	0.00	1	76.90	77.60	-1	2,751	-0.04%
2024/11/13	6	76.42	0	0.00	76.00	6	2,736	0.22%
2024/11/12	8	82.84	1	83.40	82.10	7	2,680	0.26%
2024/11/11	0	0.00	2	85.15	85.80	-2	2,684	-0.07%
2024/11/08	0	0.00	4	85.10	84.50	-4	2,671	-0.15%
2024/11/06	0	0.00	4	82.53	83.30	-4	2,706	-0.15%
2024/11/05	1	80.10	0	0.00	80.70	1	2,713	0.04%
2024/11/04	7	82.86	0	0.00	81.80	7	2,729	0.26%
2024/11/01	0	0.00	1	84.90	85.00	-1	2,743	-0.04%
2024/10/30	2	84.85	3	85.63	83.80	-1	2,765	-0.04%
2024/10/29	2	82.30	11	84.08	84.70	-9	2,895	-0.31%
2024/10/28	3	84.40	13	84.30	84.20	-10	2,954	-0.34%
2024/10/25	1	82.50	15	82.32	82.80	-14	2,949	-0.47%
2024/10/24	1	80.30	0	0.00	80.40	1	3,014	0.03%
2024/10/23	0	0.00	0.1	80.90	80.90	-0.1	3,066	0.00%
2024/10/22	0	0.00	1	80.00	80.50	-1	3,037	-0.03%
2024/10/21	0	0.00	1	79.90	79.70	-1	3,061	-0.03%
2024/10/18	0	0.00	7	77.91	78.00	-7	3,077	-0.23%
2024/10/16	0	0.00	5	77.14	77.20	-5	3,130	-0.16%
2024/10/15	1	76.50	2	77.50	76.60	-1	3,113	-0.03%
2024/10/14	4	78.00	0	0.00	78.00	4	3,161	0.13%
2024/10/11	4	75.50	8	76.08	77.20	-4	3,160	-0.13%
2024/10/09	5	74.84	1	74.90	74.90	4	3,145	0.13%
2024/10/08	6	72.25	8	72.98	73.40	-2	3,139	-0.06%
2024/10/07	3	74.30	2	74.70	74.70	1	3,147	0.03%
2024/10/04	0	0.00	0.4	75.30	75.90	-0.4	3,161	-0.01%
2024/10/01	3.4	75.33	13.6	74.58	75.40	-10.2	3,212	-0.32%
2024/09/30	9	77.17	1.4	77.36	76.00	7.6	3,286	0.23%
2024/09/27	2	77.40	0	0.00	77.40	2	3,489	0.06%
2024/09/26	12	78.55	1	80.00	77.40	11	3,813	0.29%
2024/09/25	8	79.29	5	78.90	79.10	3	3,894	0.08%
2024/09/24	3	77.00	8	77.53	77.80	-5	3,925	-0.13%
2024/09/23	3	78.13	0.7	78.59	77.70	2.4	3,923	0.06%
2024/09/20	4	78.28	10	78.87	78.50	-6	3,954	-0.15%
2024/09/19	6.2	77.70	0	0.00	77.70	6.2	4,010	0.15%
2024/09/18	9.5	78.11	2.1	78.67	77.00	7.3	4,054	0.18%
2024/09/16	10	81.10	0	0.00	80.70	10	4,067	0.25%
2024/09/13	3	82.70	3	82.70	82.40	0	4,134	0.00%
2024/09/12	5	81.62	14	82.04	82.60	-9	4,205	-0.21%
2024/09/11	7.1	80.87	0	0.00	80.70	7.1	4,258	0.17%
2024/09/10	6	82.80	4	82.38	82.20	2	4,279	0.05%
2024/09/09	1	82.30	2	82.85	83.70	-1	4,257	-0.02%
2024/09/06	1	82.80	5	82.54	82.70	-4	4,326	-0.09%
2024/09/05	1	81.50	4	83.58	81.30	-3	4,311	-0.07%
2024/09/04	0	0.00	2	82.10	82.00	-2	4,289	-0.05%
2024/09/03	1	81.70	1	82.50	83.40	0	4,265	0.00%
2024/09/02	8	82.48	31	82.31	82.90	-23	4,249	-0.54%
2024/08/30	2	79.05	7	79.53	79.00	-5	4,201	-0.12%
2024/08/29	1	78.00	1	78.40	78.20	0	4,189	0.00%
2024/08/28	3	78.03	2	78.50	77.90	1	4,208	0.02%
2024/08/27	1	77.30	1	77.70	78.30	0	4,244	0.00%
2024/08/26	5	78.30	1	78.70	77.90	4	4,329	0.09%
2024/08/23	3	77.53	4	77.88	78.30	-1	4,361	-0.02%
2024/08/22	4	78.00	1.1	78.41	77.60	2.9	4,387	0.07%
2024/08/21	6	78.93	2	79.35	78.50	4	4,417	0.09%
2024/08/20	1	79.60	0.1	79.70	79.70	0.9	4,442	0.02%
2024/08/19	3	79.43	5	79.84	79.40	-2	4,472	-0.04%
2024/08/16	6.1	79.99	1	80.50	79.70	5.1	4,511	0.11%
2024/08/15	0.2	80.00	3	79.90	80.10	-2.8	4,547	-0.06%
2024/08/14	0	0.00	2.5	79.39	79.90	-2.5	4,576	-0.05%
2024/08/13	1	75.20	11	75.94	77.00	-10	4,576	-0.22%
2024/08/12	0	0.00	2	74.80	75.10	-2	4,632	-0.04%
2024/08/09	0	0.00	0.1	74.20	73.70	-0.1	4,693	0.00%
2024/08/07	0	0.00	1	72.80	72.80	-1	4,723	-0.02%
2024/08/05	16.1	67.08	2.6	65.55	65.00	13.5	4,856	0.28%
2024/08/02	0	0.00	1	73.00	71.40	-1	4,874	-0.02%
2024/08/01	17.3	72.64	5	73.10	73.20	12.3	4,898	0.25%
2024/07/31	2.2	78.68	0	0.00	78.00	2.2	4,830	0.05%
2024/07/30	2	79.30	6	80.27	80.20	-4	4,784	-0.08%
2024/07/29	2	84.90	9.6	82.80	81.20	-7.6	4,753	-0.16%
2024/07/26	2	78.80	4	81.10	83.60	-2	4,668	-0.04%
2024/07/23	0	0.00	0	79.90	80.00	0	4,662	0.00%
2024/07/22	1	78.00	1	79.60	79.20	0	4,663	0.00%
2024/07/19	0	0.00	1	79.90	79.60	-1	4,658	-0.02%
2024/07/18	0.2	79.10	3.1	80.76	81.20	-2.9	4,670	-0.06%
2024/07/17	1	79.20	1	79.80	79.20	0	4,666	0.00%
2024/07/16	4.4	79.88	0	0.00	79.90	4.4	4,700	0.09%
2024/07/15	11	79.80	5	80.56	80.60	6	4,749	0.13%
2024/07/12	2	78.20	1	77.40	78.60	1	4,752	0.02%
2024/07/10	1	75.30	3.1	75.47	75.50	-2.1	4,793	-0.04%
2024/07/09	15	75.39	12	76.45	75.20	3	4,815	0.06%
2024/07/08	8.6	77.32	8.1	77.56	76.50	0.5	4,789	0.01%
2024/07/05	5	78.82	2	79.00	78.00	3	4,805	0.06%
2024/07/04	4.3	80.54	0	0.00	79.30	4.3	4,869	0.09%
2024/07/03	22.2	83.22	20	84.64	82.90	2.2	4,852	0.05%
2024/07/02	6	82.31	34	81.72	81.90	-28	4,718	-0.59%
2024/07/01	2	76.90	1	77.99	76.60	1	4,398	0.02%
2024/06/28	1	76.50	0	0.00	76.40	1	4,293	0.02%
2024/06/27	0	0.00	1	77.00	77.50	-1	4,239	-0.02%
2024/06/26	1	75.72	0	0.00	76.50	1	4,227	0.02%
2024/06/25	8	76.89	0	0.00	76.20	8	4,185	0.19%
2024/06/24	1	77.70	1	79.40	79.70	0	4,110	0.00%
2024/06/21	0	0.00	3	79.03	78.90	-3	4,058	-0.07%
2024/06/20	7	79.14	0	0.00	78.60	7	3,993	0.18%
2024/06/19	1	79.80	4	79.98	80.50	-3	3,956	-0.08%
2024/06/18	1	80.00	19	79.26	79.70	-18	3,906	-0.46%
2024/06/17	0	0.00	11	76.18	77.50	-11	3,872	-0.28%
2024/06/13	0	0.00	4	75.35	75.90	-4	3,838	-0.10%
2024/06/12	0	0.00	6	73.10	73.50	-6	3,784	-0.16%
2024/06/11	1	72.30	3	71.87	72.00	-2	3,816	-0.05%
2024/06/07	2	71.05	1	70.50	72.20	1	3,809	0.03%
2024/06/06	2	71.95	0.1	71.30	72.00	1.9	3,801	0.05%
2024/06/05	0.1	72.00	2	73.30	73.10	-1.9	3,782	-0.05%
2024/06/04	0	0.00	8	71.85	72.00	-8	3,778	-0.21%
2024/06/03	1	71.10	1	71.80	71.80	0	3,779	0.00%
2024/05/31	3	72.30	1	72.90	72.20	2	3,763	0.05%
2024/05/30	1	72.60	35	72.88	72.40	-34	3,722	-0.91%
2024/05/29	4	71.48	2	71.75	71.80	2	3,647	0.05%
2024/05/28	3	71.60	2	71.95	72.00	1	3,654	0.03%
2024/05/27	0	0.00	7	71.13	70.70	-7	3,640	-0.19%
2024/05/24	0	0.00	4	70.10	70.30	-4	3,609	-0.11%
2024/05/23	0	0.00	21.5	70.39	70.10	-21.5	3,571	-0.60%
2024/05/22	0	0.00	4.1	69.92	70.10	-4.1	3,543	-0.11%
2024/05/21	0	0.00	46	69.92	70.10	-46	3,497	-1.32%
2024/05/20	5	68.42	0.1	68.20	68.40	4.9	3,437	0.14%
2024/05/17	1	67.90	0	0.00	68.60	1	3,386	0.03%
2024/05/16	6	69.27	0	0.00	68.80	6	3,344	0.18%
2024/05/15	3	69.17	8	69.90	69.80	-5	3,262	-0.15%
2024/05/14	0	0.00	21	70.00	69.80	-21	3,198	-0.66%
2024/05/13	1	68.40	11	68.38	68.70	-10	3,129	-0.32%
2024/05/10	2	67.95	5	67.72	68.20	-3	3,097	-0.10%
2024/05/09	9	66.34	6	66.23	65.40	3	3,000	0.10%
2024/05/08	1	69.30	25	69.80	69.30	-24	2,851	-0.84%
2024/05/07	4	69.05	5	68.56	68.70	-1	2,761	-0.04%
2024/05/06	4	67.33	22.1	67.76	67.60	-18.1	2,676	-0.67%
2024/05/03	0	0.00	9	64.67	64.80	-9	2,567	-0.35%
2024/05/02	7	63.47	1	64.10	63.40	6	2,525	0.24%
2024/04/30	0	0.00	5	62.80	63.10	-5	2,482	-0.20%
2024/04/29	0	0.00	5	63.30	62.50	-5	2,460	-0.20%
2024/04/26	2	61.00	0	0.00	61.20	2	2,404	0.08%
2024/04/25	2	61.80	0	0.00	61.10	2	2,378	0.08%
2024/04/24	0	0.00	6	61.72	61.70	-6	2,344	-0.26%
2024/04/23	4	59.83	6	59.78	59.30	-2	2,299	-0.09%
2024/04/22	1	58.80	2	58.25	57.90	-1	2,261	-0.04%
2024/04/19	18	60.89	12	60.05	59.90	6	2,188	0.27%
2024/04/18	1	62.20	7	61.64	62.40	-6	2,125	-0.28%
2024/04/17	17	60.54	17	60.82	60.80	0	2,068	0.00%
2024/04/16	20	59.98	5.1	60.15	59.80	14.9	2,027	0.73%
2024/04/15	17.1	61.02	30	60.65	60.90	-12.9	1,976	-0.65%
2024/04/12	0	0.00	2	60.80	60.70	-2	1,949	-0.10%
2024/04/11	13.1	61.01	0	0.00	60.80	13.1	1,952	0.67%
2024/04/10	4.5	61.03	13	60.91	61.50	-8.5	1,893	-0.45%
2024/04/09	15	58.33	38	58.57	58.10	-23	1,769	-1.30%
2024/04/08	0	0.00	2	57.00	57.50	-2	1,718	-0.12%
2024/04/03	0	0.00	1	55.00	55.00	-1	1,702	-0.06%
2024/04/01	0	0.00	1	54.30	54.10	-1	1,666	-0.06%
2024/03/28	2	53.50	3	53.60	53.50	-1	1,673	-0.06%
2024/03/26	1	53.70	1	53.80	53.70	0	1,660	0.00%
2024/03/25	1	53.90	0	0.00	54.00	1	1,644	0.06%
2024/03/22	1	54.00	10	53.89	54.10	-9	1,631	-0.55%
2024/03/21	3	53.20	0	0.00	53.50	3	1,577	0.19%
2024/03/19	0	0.00	10	53.60	53.40	-10	1,533	-0.65%
2024/03/18	0	53.30	0	0.00	53.40	0	1,522	0.00%
2024/03/15	2	53.40	2	53.40	53.10	0	1,503	0.00%
2024/03/14	0	0.00	6	53.50	53.30	-6	1,465	-0.41%
2024/03/13	1	52.20	0	0.00	52.50	1	1,403	0.07%
2024/03/08	0	0.00	4	50.80	50.80	-4	1,378	-0.29%
2024/03/06	6	51.75	7	51.50	51.50	-1	1,353	-0.08%
2024/03/05	1	51.90	2	51.55	51.30	-1	1,356	-0.07%
2024/03/04	2	51.80	1	51.40	51.40	1	1,350	0.08%
2024/03/01	4	51.65	3	51.70	51.70	1	1,331	0.07%
2024/02/29	3	49.93	6	50.00	50.00	-3	1,287	-0.23%
2024/02/27	20	50.45	0	0.00	50.30	20	1,275	1.57%
2024/02/23	6	50.10	0	0.00	50.10	6	1,274	0.47%
2024/02/22	0	0.00	2	50.30	50.10	-2	1,274	-0.16%
2024/02/21	0	0.00	1	50.10	49.95	-1	1,277	-0.08%
2024/02/20	12	49.88	1	50.10	49.75	11	1,274	0.86%
2024/02/19	0	0.00	5	50.00	49.95	-5	1,266	-0.39%
2024/02/16	0	0.00	8	49.35	49.30	-8	1,253	-0.64%
2024/02/15	100	48.60	0	0.00	49.05	100	1,244	8.04%
2024/02/02	3	48.30	0	0.00	48.20	3	1,226	0.24%
2024/01/31	0	48.80	0	0.00	48.50	0	1,211	0.00%
2024/01/29	0	0.00	0	49.10	48.50	0	1,207	0.00%
2024/01/24	1	49.30	0	0.00	49.05	1	1,185	0.08%
2024/01/23	1	49.25	0	0.00	49.05	1	1,177	0.08%
2024/01/19	1	47.70	0	0.00	48.00	1	1,146	0.09%
2024/01/17	0	0.00	5	47.41	47.55	-5	1,146	-0.44%
2024/01/16	1	48.00	0	0.00	48.10	1	1,137	0.09%
2024/01/15	1	48.85	0	0.00	48.75	1	1,125	0.09%
2024/01/12	9	49.22	0	0.00	48.75	9	1,137	0.79%
2024/01/11	1	48.95	0	49.75	49.70	1	1,128	0.09%
2024/01/10	4	48.60	0	0.00	48.50	4	1,168	0.34%
2024/01/08	1	48.45	1.1	48.28	48.50	-0.1	1,185	-0.01%
2024/01/05	3	49.42	0.5	49.83	48.80	2.6	1,173	0.22%
2024/01/04	0.6	50.00	1	50.10	50.20	-0.4	1,128	-0.04%
2024/01/03	0	0.00	1	49.50	49.70	-1	1,141	-0.09%
2024/01/02	1	50.40	2	50.35	50.30	-1	1,133	-0.09%
2023/12/29	4	49.73	8.8	49.89	50.00	-4.8	1,095	-0.44%
2023/12/28	1	48.40	0	48.20	48.20	1	1,021	0.10%
2023/12/27	1	48.15	0	0.00	48.25	1	1,019	0.10%
2023/12/26	0	0.00	2	48.60	48.50	-2	1,008	-0.20%
2023/12/25	1	48.35	10	48.58	48.40	-9	1,003	-0.90%
2023/12/22	1	47.50	0	0.00	47.60	1	979	0.10%
2023/12/21	1	47.00	0	0.00	46.90	1	964	0.10%
2023/12/20	3	47.37	0.2	47.45	47.35	2.8	962	0.29%
2023/12/19	0	0.00	2	47.03	47.05	-2	949	-0.21%
2023/12/18	0.1	47.30	0	0.00	46.90	0.1	949	0.01%
2023/12/15	11	47.29	0	0.00	47.10	11	952	1.15%
2023/12/14	0	0.00	5	47.10	47.05	-5	937	-0.53%
2023/12/13	1	46.80	1	46.95	46.85	0	928	0.00%
2023/12/08	1	46.35	4	46.60	46.35	-3	914	-0.33%
2023/12/05	2	46.53	9	46.25	47.00	-7	888	-0.79%
2023/12/01	0.1	47.05	0	0.00	47.00	0.1	888	0.01%
2023/11/30	0	0.00	3	46.60	46.70	-3	877	-0.34%
2023/11/28	0	0.00	0	46.80	46.75	0	855	-0.01%
2023/11/24	1	46.70	0	0.00	46.60	1	860	0.12%
2023/11/22	0	0.00	1	46.50	46.50	-1	849	-0.12%
2023/11/21	0	0.00	3	46.05	46.05	-3	848	-0.35%
2023/11/20	1	46.05	0	0.00	46.05	1	839	0.12%
2023/11/16	1	45.25	0	0.00	45.55	1	856	0.12%
2023/11/15	0	0.00	1	45.10	45.15	-1	917	-0.11%
2023/11/14	1	44.95	0	0.00	44.90	1	915	0.11%
2023/11/09	3	45.70	0	0.00	45.40	3	947	0.32%
2023/11/08	11	45.64	0	0.00	45.60	11	966	1.14%
2023/11/06	0.1	45.45	0	0.00	45.55	0.1	985	0.01%
2023/10/31	23	44.50	0	0.00	44.30	23	1,025	2.24%
2023/10/26	2	44.05	0	0.00	43.85	2	1,190	0.17%
2023/10/23	0	43.95	0	0.00	44.10	0	1,234	0.00%
2023/10/19	1	44.50	0	0.00	44.55	1	1,265	0.08%
2023/10/18	1	43.30	0	0.00	43.50	1	1,291	0.08%
2023/10/13	1	45.10	0	0.00	45.25	1	1,271	0.08%
2023/10/12	6	45.05	0	0.00	45.25	6	1,277	0.47%
2023/10/11	2.1	45.49	0	0.00	44.85	2.1	1,287	0.16%
2023/09/28	0	0.00	5	46.90	46.90	-5	1,495	-0.33%
2023/09/21	32	46.80	0	0.00	46.30	32	1,647	1.94%
2023/09/20	10	47.18	0	0.00	47.15	10	1,670	0.60%
2023/09/15	0	0.00	1	48.10	48.45	-1	1,774	-0.06%
2023/09/12	7	47.23	21	46.88	47.50	-14	1,801	-0.78%
2023/09/08	1	47.55	0	0.00	47.50	1	1,835	0.05%
2023/09/06	0	0.00	0.1	47.80	47.95	-0.1	1,893	0.00%
2023/09/04	20	46.50	0	0.00	46.80	20	1,942	1.03%
2023/09/01	21	46.60	0	0.00	46.60	21	2,014	1.04%
2023/08/31	0	46.00	0	0.00	45.90	0	2,058	0.00%
2023/08/29	1	45.95	0	0.00	46.00	1	2,114	0.05%
2023/08/25	1	47.00	0	0.00	46.70	1	2,188	0.05%
2023/08/23	0	0.00	0.2	46.35	46.40	-0.2	2,223	-0.01%
2023/08/22	2.2	45.65	2	45.65	45.40	0.2	2,219	0.01%
2023/08/21	1.3	45.55	0	0.00	45.20	1.3	2,227	0.06%
2023/08/18	0.2	48.50	0	0.00	48.40	0.2	2,218	0.01%
2023/08/17	1	47.90	1	47.60	48.15	0	2,231	0.00%
2023/08/14	1	48.45	5	49.15	48.30	-4	2,528	-0.16%
2023/08/09	1	48.55	0	0.00	48.65	1	2,629	0.04%
2023/08/08	1	48.45	0	0.00	48.55	1	2,651	0.04%
2023/08/02	0.1	48.65	1	49.25	48.60	-0.9	2,674	-0.03%
2023/08/01	1.1	51.62	0	0.00	51.20	1.1	2,623	0.04%
2023/07/31	0	0.00	2	52.10	51.90	-2	2,566	-0.08%
2023/07/26	0.1	52.70	0.2	53.00	51.90	-0.1	2,461	0.00%
2023/07/25	0	0.00	1	52.60	52.50	-1	2,442	-0.04%
2023/07/21	0.2	52.50	0	0.00	52.70	0.2	2,404	0.01%
2023/07/19	0	0.00	3	54.00	53.30	-3	2,367	-0.13%
2023/07/17	1	53.60	0	0.00	54.20	1	2,317	0.04%
2023/07/13	5	53.60	10	53.76	53.50	-5	2,292	-0.22%
2023/07/11	0	0.00	4	54.13	54.30	-4	2,242	-0.18%
2023/07/07	0	0.00	0.1	53.10	53.20	-0.1	2,190	0.00%
2023/07/06	7	54.17	20	54.56	54.40	-13	2,152	-0.60%
2023/07/05	17	53.34	9	53.37	53.50	8	2,047	0.39%
2023/07/04	1	52.10	5	52.30	52.00	-4	1,962	-0.20%
2023/07/03	3.5	52.10	13	52.00	52.20	-9.5	1,953	-0.49%
2023/06/30	1	51.70	2	51.60	51.70	-1	1,956	-0.05%
2023/06/29	1	51.10	2	51.05	51.20	-1	1,982	-0.05%
2023/06/28	2.1	51.09	1	51.30	51.10	1.1	1,975	0.06%
2023/06/27	4	50.18	1.3	50.88	49.90	2.7	1,943	0.14%
2023/06/26	1	51.20	4	50.88	51.20	-3	1,939	-0.15%
2023/06/21	1	50.10	0	0.00	50.10	1	1,929	0.05%
2023/06/19	1	48.90	1	49.30	48.95	0	1,892	0.00%
2023/06/16	0.3	49.55	0	0.00	48.95	0.3	1,887	0.02%
2023/06/14	0	0.00	1	50.10	50.30	-1	1,850	-0.05%
2023/06/13	0	0.00	12	50.00	50.00	-12	1,831	-0.66%
2023/06/09	0	0.00	7	49.74	49.70	-7	1,772	-0.39%
2023/06/08	0	0.00	5	49.77	49.55	-5	1,748	-0.29%
2023/06/07	2	50.00	5	50.30	50.30	-3	1,725	-0.17%
2023/06/06	1	49.50	2	49.45	49.50	-1	1,665	-0.06%
2023/06/05	2	49.15	2	48.70	48.70	0	1,633	0.00%
2023/06/02	1	48.75	3	48.63	48.80	-2	1,603	-0.12%
2023/06/01	8.1	48.18	18	48.28	48.40	-9.9	1,590	-0.62%
2023/05/31	0	0.00	1	47.15	47.25	-1	1,537	-0.07%
2023/05/30	2	46.65	2	47.05	47.00	0	1,520	0.00%
2023/05/26	0	0.00	2	46.80	46.70	-2	1,482	-0.13%
2023/05/25	7	46.65	4	46.68	46.55	3	1,474	0.20%
2023/05/24	8	46.58	8	46.91	46.95	0	1,461	0.00%
2023/05/19	3	46.35	11	46.43	46.45	-8	1,406	-0.57%
2023/05/18	6	45.00	28	46.64	46.15	-22	1,324	-1.66%
2023/05/17	2	43.52	16	43.27	43.45	-14	1,100	-1.27%
2023/05/16	1	42.25	1	42.05	41.80	0	1,010	0.00%
2023/05/15	1	41.95	1	41.85	41.90	0	995	0.00%
2023/05/12	0	41.35	0	41.65	42.00	0	967	0.00%
2023/05/11	4	41.28	18	41.25	41.00	-14	953	-1.47%
2023/05/10	0	0.00	0.6	39.90	40.40	-0.6	915	-0.07%
2023/05/09	0	0.00	8	40.05	39.85	-8	918	-0.87%
2023/05/08	0	0.00	1	40.45	40.50	-1	926	-0.11%
2023/04/28	0	0.00	2	39.98	39.95	-2	976	-0.20%
2023/04/21	1	39.70	0	0.00	39.40	1	958	0.10%
2023/04/20	1	39.90	0	0.00	39.90	1	951	0.11%
2023/04/19	9	40.33	0	0.00	40.15	9	948	0.95%
2023/04/13	0	0.00	1	40.75	40.40	-1	926	-0.11%
2023/04/11	1	40.85	0	40.80	40.95	1	918	0.11%
2023/03/31	0	0.00	1	40.20	40.05	-1	902	-0.11%
2023/03/30	4	40.90	2	41.00	40.55	2	871	0.23%
2023/03/24	0	40.60	5	40.35	40.55	-5	791	-0.63%
2023/03/23	1	39.45	0	0.00	39.50	1	747	0.13%
2023/03/21	1	39.30	0	0.00	39.30	1	747	0.13%
2023/03/09	0	0.00	11	39.56	39.40	-11	703	-1.56%
2023/03/06	1	39.50	0	0.00	39.40	1	679	0.15%
2023/03/03	2	39.10	0	0.00	39.10	2	660	0.30%
2023/03/02	2	38.75	0	0.00	38.75	2	642	0.31%
2023/02/21	1.6	39.09	2	39.03	39.20	-0.4	601	-0.07%
2023/02/15	4	37.05	0	0.00	37.10	4	570	0.70%
2023/02/07	8	37.55	0	0.00	37.40	8	530	1.51%
2023/02/02	5	38.10	0	0.00	37.95	5	511	0.98%
2023/02/01	0	37.95	0	0.00	37.60	0	498	0.00%
2023/01/10	0	37.55	0	0.00	37.60	0	515	0.00%
2023/01/03	0	36.65	0	0.00	36.65	0	540	0.00%
2022/12/28	10	37.40	0	0.00	37.20	10	545	1.83%
2022/12/22	2	37.20	0	0.00	37.15	2	564	0.35%
2022/12/13	0	0.00	5	37.79	38.00	-5	614	-0.81%
2022/12/09	0	0.00	6	37.97	38.00	-6	621	-0.97%
2022/11/28	0	0.00	1	36.85	36.90	-1	610	-0.16%
2022/11/23	1	36.60	0	0.00	37.00	1	623	0.16%
2022/11/21	0	36.95	1	37.10	37.10	-1	636	-0.16%
2022/11/18	0	0.00	1	37.25	37.30	-1	643	-0.16%
2022/11/17	1	37.35	0	0.00	37.30	1	642	0.16%
2022/11/10	0	35.95	0	0.00	35.90	0	680	0.00%
2022/11/08	0	35.95	0	0.00	36.00	0	704	0.00%
2022/11/02	1	35.05	0	0.00	35.45	1	793	0.13%
2022/10/27	1	35.35	0	0.00	35.45	1	899	0.11%
2022/10/17	5	34.00	0	0.00	35.00	5	981	0.51%
2022/10/14	0	0.00	1	34.45	34.55	-1	987	-0.10%
2022/10/13	5	33.90	2	33.05	33.20	3	1,001	0.30%
2022/10/11	0	0.00	2	34.25	34.10	-2	1,007	-0.20%
2022/10/04	0	0.00	3	35.00	35.05	-3	1,075	-0.28%
2022/09/28	0	34.80	4	34.45	34.30	-4	1,096	-0.36%
2022/09/26	54	35.86	0	0.00	35.50	54	1,087	4.96%
2022/09/22	15	37.70	0	0.00	37.60	15	1,120	1.34%
2022/09/20	7	38.60	0	0.00	38.60	7	1,133	0.62%
2022/09/19	0	38.00	5	38.05	38.15	-5	1,142	-0.44%
2022/09/14	5	37.65	0	0.00	37.80	5	1,169	0.43%
2022/09/13	0	38.65	0	0.00	38.15	0	1,177	0.00%
2022/09/01	0	38.80	0	0.00	38.90	0	1,278	0.00%
2022/08/25	0	0.00	1	39.10	39.20	-1	1,287	-0.08%
2022/08/24	1	38.50	0	0.00	38.40	1	1,297	0.08%
2022/08/23	20	38.46	10	38.50	38.40	10	1,303	0.77%
2022/08/19	1	39.60	0	0.00	39.65	1	1,296	0.08%
2022/08/09	0	0.00	1	37.55	37.60	-1	1,245	-0.08%
2022/08/04	2	36.08	0	0.00	36.25	2	1,301	0.15%
2022/08/03	2	36.70	1	36.70	36.55	1	1,297	0.08%
2022/08/02	3	41.15	0	0.00	40.95	3	1,230	0.24%
2022/08/01	0	0.00	2	41.60	41.50	-2	1,222	-0.16%
2022/07/27	0	0.00	2	41.18	41.15	-2	1,230	-0.16%
2022/07/26	2	41.55	0	0.00	41.30	2	1,238	0.16%
2022/07/20	0	0.00	1	41.90	41.85	-1	1,297	-0.08%
2022/07/15	1	41.30	0	0.00	41.25	1	1,318	0.08%
2022/07/13	0	0.00	1	39.15	39.20	-1	1,328	-0.08%
2022/07/12	13	38.71	0	0.00	38.65	13	1,318	0.99%
2022/07/06	0	0.00	2	39.10	38.75	-2	1,358	-0.15%
2022/07/05	0	0.00	2	39.80	39.70	-2	1,375	-0.15%
2022/07/04	4.8	39.60	0	0.00	39.15	4.8	1,378	0.35%
2022/06/24	0	0.00	1	41.70	41.80	-1	1,498	-0.07%
2022/06/20	1	41.95	0	42.05	41.50	1	1,560	0.06%
2022/06/16	0	43.70	0	0.00	42.55	0	1,556	0.00%
2022/06/13	2	43.23	0	0.00	43.15	2	1,583	0.13%
2022/06/10	0	0.00	1	44.25	44.20	-1	1,599	-0.06%
2022/06/09	2	44.73	0	0.00	44.75	2	1,592	0.13%
2022/06/02	1	44.90	0	0.00	44.75	1	1,660	0.06%
2022/05/31	1	44.85	0	0.00	44.85	1	1,733	0.06%
2022/05/30	0	0.00	1	45.00	45.05	-1	1,748	-0.06%
2022/05/27	0	0.00	1	44.45	44.10	-1	1,782	-0.06%
2022/05/24	1	44.60	0	0.00	44.15	1	1,958	0.05%
2022/05/23	0	0.00	0	45.55	45.00	0	1,977	0.00%
2022/05/20	2	45.50	0	0.00	45.55	2	2,061	0.10%
2022/05/19	1	44.90	0	0.00	45.60	1	2,118	0.05%
2022/05/16	1	43.35	0	0.00	43.80	1	2,159	0.05%
2022/05/06	0	0.00	2	43.55	43.70	-2	2,652	-0.08%
2022/05/03	1	43.30	1	43.20	43.50	0	2,861	0.00%
2022/04/27	0	0.00	2	43.35	43.05	-2	3,817	-0.05%
2022/04/26	0	0.00	22	44.40	44.40	-22	4,137	-0.53%
2022/04/22	1	45.30	0	0.00	45.30	1	4,905	0.02%
2022/04/20	0	0.00	1	45.40	45.50	-1	5,144	-0.02%
2022/04/19	2	46.05	0	0.00	45.90	2	5,183	0.04%
2022/04/14	1	46.10	0	0.00	46.05	1	5,257	0.02%
2022/04/13	1	46.65	0	0.00	46.60	1	5,269	0.02%
2022/04/12	3	45.57	0	0.00	45.40	3	5,282	0.06%
2022/04/11	1	46.45	0	0.00	46.35	1	5,295	0.02%
2022/04/06	12	48.16	1	48.35	48.15	11	5,368	0.20%
2022/04/01	2	48.35	0	0.00	48.40	2	5,383	0.04%
2022/03/31	0	48.80	1	48.70	48.80	-1	5,399	-0.02%
2022/03/29	4	49.26	1	49.10	49.00	3	5,372	0.06%
2022/03/28	0	0.00	0	49.52	49.65	0	5,324	0.00%
2022/03/24	1	49.85	3.1	50.17	50.10	-2.1	5,298	-0.04%
2022/03/23	1	49.95	2	50.20	50.00	-1	5,293	-0.02%
2022/03/22	0	0.00	10	49.50	50.10	-10	5,296	-0.19%
2022/03/21	0	49.65	0	0.00	49.65	0	5,306	0.00%
2022/03/17	1	48.30	0	0.00	49.00	1	5,339	0.02%
2022/03/15	0.1	47.55	0	0.00	47.45	0.1	5,346	0.00%
2022/03/14	3	48.30	0	0.00	48.50	3	5,357	0.06%
2022/03/09	0	47.65	17	47.13	47.65	-17	5,446	-0.31%
2022/03/08	0	0.00	5.2	46.65	46.70	-5.2	5,505	-0.09%
2022/03/07	0	0.00	2	48.00	48.00	-2	5,519	-0.04%
2022/03/04	2	49.58	0	0.00	49.50	2	5,546	0.04%
2022/03/02	0	0.00	1	49.85	50.20	-1	5,742	-0.02%
2022/03/01	1	49.90	2	50.45	50.60	-1	5,917	-0.02%
2022/02/25	0	49.80	1	50.00	49.60	-1	6,680	-0.01%
2022/02/24	14	49.95	1	49.60	49.60	13	6,893	0.19%
2022/02/23	1	51.40	0	0.00	51.40	1	6,855	0.01%
2022/02/22	11	50.93	1	50.80	50.70	10	6,845	0.15%
2022/02/21	6	52.08	1	52.00	52.10	5	6,781	0.07%
2022/02/18	0	0.00	4	53.10	53.00	-4	6,731	-0.06%
2022/02/15	4	53.35	0	0.00	53.10	4	6,681	0.06%
2022/02/14	2	54.15	0	0.00	54.10	2	6,610	0.03%
2022/02/11	0	0.00	17	56.39	56.20	-17	6,546	-0.26%
2022/02/10	6	56.70	6	56.40	55.70	0	6,492	0.00%
2022/02/09	2	55.55	3	55.70	56.30	-1	6,326	-0.02%
2022/02/08	2	54.50	3	54.73	54.50	-1	6,208	-0.02%
2022/02/07	0.1	54.10	0	0.00	53.70	0.1	6,166	0.00%
2022/01/26	5	54.04	1	53.60	53.60	4	6,104	0.07%
2022/01/25	4	54.12	3	53.63	53.50	1	6,099	0.02%
2022/01/24	3	53.87	8	53.66	54.90	-5	6,050	-0.08%
2022/01/21	14	55.05	13	55.02	54.40	1	5,925	0.02%
2022/01/20	62	57.82	55	57.48	56.30	7	5,727	0.12%
2022/01/19	7	56.37	16	57.00	57.00	-9	5,085	-0.18%
2022/01/18	17	56.62	21	56.06	57.00	-4	4,777	-0.08%
2022/01/17	12	54.73	10	53.97	54.60	2	4,262	0.05%
2022/01/14	9	52.08	8	52.65	51.80	1	4,001	0.02%
2022/01/13	10	53.14	3	53.40	53.40	7	3,883	0.18%
2022/01/12	2	52.05	2	52.65	52.20	0	3,800	0.00%
2022/01/11	1	52.20	1	51.70	51.70	0	3,765	0.00%
2022/01/07	0	0.00	10	52.00	51.80	-10	3,717	-0.27%
2022/01/06	3	52.87	0	0.00	52.20	3	3,687	0.08%
2022/01/04	3	52.73	3.1	52.57	52.60	-0.1	3,700	0.00%
2022/01/03	8.1	53.51	3	53.40	53.40	5.1	3,671	0.14%
2021/12/30	4	52.40	1	52.70	52.70	3	3,581	0.08%
2021/12/29	5	52.12	0	0.00	52.30	5	3,575	0.14%
2021/12/27	0	0.00	20	52.30	52.50	-20	3,601	-0.56%
2021/12/24	0	51.90	0	0.00	51.90	0	3,593	0.00%
2021/12/23	0	0.00	1	52.00	52.00	-1	3,597	-0.03%
2021/12/22	0	0.00	1	51.90	51.60	-1	3,630	-0.03%
2021/12/21	0	51.30	0	0.00	51.30	0	3,635	0.00%
2021/12/17	1	51.40	6	50.60	50.80	-5	3,710	-0.13%
2021/12/16	2	51.40	13	51.08	51.10	-11	3,754	-0.29%
2021/12/13	1	50.80	0	0.00	51.30	1	3,764	0.03%
2021/12/08	1	52.20	7	52.09	52.10	-6	3,754	-0.16%
2021/12/07	2	52.10	0	0.00	52.20	2	3,747	0.05%
2021/12/06	1	52.00	2	51.90	51.90	-1	3,721	-0.03%
2021/12/02	1	50.90	0	0.00	51.00	1	3,808	0.03%
2021/12/01	2	51.60	0	0.00	51.90	2	3,808	0.05%
2021/11/30	1	51.30	0.2	50.90	51.30	0.8	3,856	0.02%
2021/11/29	3.2	50.33	2	50.60	50.30	1.2	3,835	0.03%
2021/11/26	4	51.00	25.2	51.34	50.10	-21.2	3,817	-0.56%
2021/11/25	25.2	52.97	1	54.10	52.40	24.2	3,739	0.65%
2021/11/24	68	56.94	24	57.20	54.00	44	3,584	1.23%
2021/11/23	10	57.23	4	57.05	57.30	6	2,883	0.21%
2021/11/22	1	52.10	1	52.20	52.10	0	2,669	0.00%
2021/11/16	0.1	50.90	0	0.00	50.90	0.1	2,961	0.00%
2021/11/15	0	0.00	4	51.50	51.60	-4	3,041	-0.13%
2021/11/11	1	50.50	0	0.00	50.00	1	3,254	0.03%
2021/11/09	2	49.88	0	0.00	49.75	2	3,417	0.06%
2021/11/05	2	50.20	0	0.00	50.50	2	3,784	0.05%
2021/11/04	0	0.00	1	51.00	51.10	-1	3,904	-0.03%
2021/11/03	2	50.60	1	50.80	50.50	1	4,078	0.02%
2021/11/02	1	50.20	0	0.00	50.00	1	4,176	0.02%
2021/11/01	0	0.00	2	49.90	51.00	-2	4,254	-0.05%
2021/10/29	0	0.00	4	49.65	49.50	-4	4,507	-0.09%
2021/10/28	3	48.95	3	49.20	48.80	0	4,728	0.00%
2021/10/27	15	48.76	0	0.00	48.80	15	4,876	0.31%
2021/10/26	1	48.70	0	0.00	48.70	1	5,136	0.02%
2021/10/25	0	0.00	2	48.00	47.85	-2	5,395	-0.04%
2021/10/21	1	47.75	0	0.00	47.00	1	5,839	0.02%
2021/10/20	3	47.70	2	47.65	47.55	1	6,160	0.02%
2021/10/18	2	46.30	0	0.00	46.30	2	6,716	0.03%
2021/10/15	0	0.00	2	45.85	45.95	-2	7,116	-0.03%
2021/10/14	1	45.15	4	45.24	45.15	-3	7,203	-0.04%
2021/10/08	5	46.14	2	46.75	46.05	3	7,430	0.04%
2021/10/07	2	46.90	2	47.10	46.90	0	7,528	0.00%
2021/10/06	5	46.29	9	46.87	46.00	-4	7,765	-0.05%
2021/10/05	8	45.42	2	45.10	46.30	6	8,229	0.07%
2021/10/01	1	47.00	1	46.65	46.55	0	8,601	0.00%
2021/09/30	0	0.00	5	48.05	47.70	-5	8,635	-0.06%
2021/09/29	0.5	47.85	0	0.00	47.50	0.5	8,701	0.01%
2021/09/28	1	49.65	3.1	49.60	49.60	-2.1	8,753	-0.02%
2021/09/27	9	49.66	1	49.40	49.35	8	8,799	0.09%
2021/09/24	6	49.85	12	50.25	50.10	-6	8,835	-0.07%
2021/09/23	5	49.07	3	49.42	49.20	2	8,824	0.02%
2021/09/22	2.5	49.74	7	50.33	49.70	-4.5	8,859	-0.05%
2021/09/15	3	51.30	10	51.00	51.00	-7	9,445	-0.07%
2021/09/14	10	52.32	2	52.80	52.30	8	9,541	0.08%
2021/09/13	2	52.85	18	52.30	52.50	-16	9,638	-0.17%
2021/09/10	1	52.00	8	52.41	52.50	-7	9,751	-0.07%
2021/09/09	2	51.85	1	52.50	52.90	1	9,810	0.01%
2021/09/08	8	52.47	8	51.55	51.40	0	9,874	0.00%
2021/09/07	2	52.10	3	53.37	53.80	-1	9,859	-0.01%
2021/09/06	15	53.71	3	54.00	53.60	12	9,888	0.12%
2021/09/03	30.2	55.32	37	54.79	54.90	-6.8	10,022	-0.07%
2021/09/02	38	56.59	24	55.47	55.30	14	10,037	0.14%
2021/09/01	0	0.00	3	56.77	57.30	-3	10,045	-0.03%
2021/08/31	4	54.83	8	55.01	55.40	-4	10,046	-0.04%
2021/08/30	12	55.14	0	0.00	55.80	12	10,042	0.12%
2021/08/27	16	56.38	7	55.89	55.90	9	10,095	0.09%
2021/08/26	28	54.57	32	55.02	55.30	-4	10,084	-0.04%
2021/08/25	16	55.13	5	54.72	55.30	11	10,131	0.11%
2021/08/24	11	53.77	11	52.99	52.90	0	10,063	0.00%
2021/08/23	3	54.40	2	52.65	54.10	1	10,023	0.01%
2021/08/20	4	51.73	3	51.97	51.80	1	9,996	0.01%
2021/08/19	28	51.94	3	52.33	51.00	25	10,086	0.25%
2021/08/18	3	54.23	2	54.20	55.50	1	10,269	0.01%
2021/08/17	6	55.60	2	55.40	53.70	4	10,262	0.04%
2021/08/16	1	56.80	0	0.00	56.20	1	10,260	0.01%
2021/08/12	2	57.25	3	57.50	57.80	-1	10,116	-0.01%
2021/08/11	14	58.41	26	58.90	56.70	-12	10,071	-0.12%
2021/08/10	15	62.78	16	62.41	62.90	-1	9,811	-0.01%
2021/08/09	3	63.23	15	63.71	63.00	-12	9,735	-0.12%
2021/08/06	20	66.94	11	67.65	66.50	9	9,614	0.09%
2021/08/05	19	67.45	44	67.51	67.90	-25	9,582	-0.26%
2021/08/04	33	67.29	146.1	67.62	67.20	-113.1	9,543	-1.19%	大賣/鉅額交易
2021/08/03	11	66.10	136	66.42	66.00	-125	9,336	-1.34%	大賣/鉅額交易
2021/08/02	22	63.93	6	64.22	64.10	16	9,122	0.18%
2021/07/30	29	63.95	23	63.74	62.60	6	9,012	0.07%
2021/07/29	10	63.20	7	63.33	64.50	3	8,776	0.03%
2021/07/28	11	59.25	20	59.21	59.70	-9	8,538	-0.11%
2021/07/27	8.1	63.01	16	63.26	62.60	-7.9	8,470	-0.09%
2021/07/26	18	63.18	21	62.66	63.90	-3	8,311	-0.04%
2021/07/23	18	60.72	66	61.50	59.70	-48	8,023	-0.60%
2021/07/22	15	59.33	7.5	59.41	59.40	7.5	7,767	0.10%
2021/07/21	14.4	59.31	37	59.14	60.40	-22.6	7,496	-0.30%
2021/07/20	7	56.44	3	56.50	55.90	4	7,109	0.06%
2021/07/19	4	57.58	18	57.29	57.70	-14	7,067	-0.20%
2021/07/16	12	57.23	7	56.23	57.00	5	7,087	0.07%
2021/07/15	8	56.80	17	56.63	56.80	-9	7,048	-0.13%
2021/07/14	20	56.27	12	56.57	55.90	8	7,063	0.11%
2021/07/13	25	56.91	19	55.69	55.60	6	7,010	0.09%
2021/07/12	32	57.52	7	58.01	57.10	25	6,831	0.37%
2021/07/09	22	56.01	18	55.13	56.10	4	6,422	0.06%
2021/07/08	3	53.00	2	53.35	53.40	1	6,169	0.02%
2021/07/07	2	52.15	13	52.42	52.60	-11	6,308	-0.17%
2021/07/06	3	52.47	0	0.00	52.00	3	6,386	0.05%
2021/07/05	13	53.44	18	53.51	54.20	-5	6,544	-0.08%
2021/07/02	3	52.20	0	0.00	52.70	3	6,563	0.05%
2021/07/01	1	51.30	6	51.97	51.00	-5	6,638	-0.08%
2021/06/30	0	0.00	8	52.63	52.70	-8	6,777	-0.12%
2021/06/29	3	52.40	3	52.40	52.60	0	6,773	0.00%
2021/06/28	2	53.65	2	53.50	53.20	0	6,831	0.00%
2021/06/25	12	54.85	16	54.31	54.50	-4	6,782	-0.06%
2021/06/24	23	53.59	47.2	53.71	54.80	-24.2	6,558	-0.37%
2021/06/23	0	0.00	52	52.09	51.70	-52	6,311	-0.82%
2021/06/22	11	50.98	4	51.83	50.20	7	6,215	0.11%
2021/06/21	3	50.63	5	51.20	50.50	-2	6,142	-0.03%
2021/06/17	0	0.00	5	49.87	50.50	-5	6,055	-0.08%
2021/06/16	1	49.35	6	49.80	49.45	-5	5,999	-0.08%
2021/06/15	9	50.02	6.1	49.95	49.95	2.9	5,978	0.05%
2021/06/11	7	49.96	0	48.95	48.80	7	5,938	0.12%
2021/06/09	4	48.73	2	48.25	48.40	2	5,698	0.04%
2021/06/08	1	48.70	3	48.47	48.80	-2	5,660	-0.04%
2021/06/07	2.2	47.54	1	47.75	47.80	1.2	5,618	0.02%
2021/06/04	1	48.40	7	48.24	48.40	-6	5,589	-0.11%
2021/06/03	1	47.50	15	47.50	47.65	-14	5,497	-0.25%
2021/06/02	2	47.18	4	46.85	46.85	-2	5,427	-0.04%
2021/06/01	0	0.00	2	46.60	46.60	-2	5,375	-0.04%
2021/05/31	1	45.85	9	46.00	45.80	-8	5,399	-0.15%
2021/05/28	2	45.93	3.4	45.81	46.10	-1.4	5,434	-0.03%
2021/05/27	4	45.55	0	0.00	45.85	4	5,402	0.07%
2021/05/26	8	45.17	2	45.50	45.25	6	5,294	0.11%
2021/05/25	2	44.00	1	44.65	44.75	1	5,043	0.02%
2021/05/21	4	42.09	0	0.00	42.00	4	4,964	0.08%
2021/05/20	2	41.05	1	41.50	41.50	1	5,067	0.02%
2021/05/19	11	41.36	0	0.00	41.05	11	5,088	0.22%
2021/05/18	1	41.20	4	39.90	41.45	-3	5,064	-0.06%
2021/05/17	5	38.88	3	38.88	38.55	2	5,074	0.04%
2021/05/14	0	0.00	12	41.18	41.15	-12	5,108	-0.23%
2021/05/13	0	0.00	12	37.35	39.45	-12	5,075	-0.24%
2021/05/12	2	38.28	0	0.00	39.00	2	5,033	0.04%
2021/05/11	1	42.00	6	41.31	41.45	-5	4,959	-0.10%
2021/05/10	0	0.00	1	44.40	44.40	-1	4,951	-0.02%
2021/05/07	2	44.40	1	44.45	44.80	1	4,972	0.02%
2021/05/06	7.3	43.43	0	0.00	43.00	7.3	5,001	0.15%
2021/05/05	1	44.00	2	43.63	43.10	-1	5,031	-0.02%
2021/05/04	5.5	43.88	0	0.00	43.95	5.5	5,044	0.11%
2021/05/03	1	47.35	5	47.10	46.45	-4	4,974	-0.08%
2021/04/29	1	47.35	2	47.30	46.35	-1	4,967	-0.02%
2021/04/28	1	46.50	3	46.67	46.70	-2	5,051	-0.04%
2021/04/23	0.1	45.70	0	0.00	46.55	0.1	5,508	0.00%
2021/04/22	2	46.80	0	0.00	45.70	2	5,577	0.04%
2021/04/21	1	47.25	12	47.31	47.15	-11	5,607	-0.20%
2021/04/20	11	48.60	19	48.08	48.00	-8	5,604	-0.14%
2021/04/19	1	46.95	15	47.22	47.80	-14	5,683	-0.25%
2021/04/16	1	46.70	0	0.00	47.20	1	5,735	0.02%
2021/04/15	14	46.41	1	46.45	46.65	13	5,874	0.22%
2021/04/14	4.5	46.86	2	47.40	46.80	2.5	6,095	0.04%
2021/04/13	6	48.95	0	0.00	47.60	6	6,416	0.09%
2021/04/12	0	0.00	11	51.12	50.40	-11	7,170	-0.15%
2021/04/09	44	49.85	43	49.91	50.20	1	7,646	0.01%
2021/04/08	8	48.96	6	48.88	49.05	2	7,945	0.03%
2021/04/07	3	48.10	31	47.94	48.40	-28	7,898	-0.35%
2021/04/06	11	47.46	10	47.47	47.55	1	7,916	0.01%
2021/04/01	1	45.90	2	46.30	45.90	-1	7,836	-0.01%
2021/03/31	9	46.61	4	46.43	46.20	5	7,815	0.06%
2021/03/30	1	46.10	2	45.58	46.10	-1	7,685	-0.01%
2021/03/29	3	45.20	1	45.60	45.15	2	7,626	0.03%
2021/03/26	0	0.00	1	45.00	45.00	-1	7,608	-0.01%
2021/03/25	3	45.20	15	45.14	45.10	-12	7,583	-0.16%
2021/03/24	0	0.00	1	45.55	45.60	-1	7,572	-0.01%
2021/03/23	12	46.45	11	45.78	45.50	1	7,552	0.01%
2021/03/22	2	45.80	0	0.00	45.85	2	7,491	0.03%
2021/03/19	5	45.70	6	45.59	45.70	-1	7,454	-0.01%
2021/03/18	9	45.43	1.1	45.55	45.55	7.9	7,432	0.11%
2021/03/17	1	44.95	5.1	45.63	44.95	-4.1	7,457	-0.05%
2021/03/16	16	45.42	2	45.68	45.20	14	7,422	0.19%
2021/03/15	8	45.30	6	45.34	45.25	2	7,476	0.03%
2021/03/11	1	44.60	1	44.75	45.00	0	7,547	0.00%
2021/03/10	0	0.00	30	44.33	44.65	-30	7,761	-0.39%
2021/03/08	5	43.75	3	43.48	43.40	2	7,863	0.03%
2021/03/05	16	43.83	0	0.00	43.75	16	7,866	0.20%
2021/03/04	5	44.51	0	0.00	44.70	5	7,869	0.06%
2021/03/03	6	44.57	6	44.41	44.50	0	7,825	0.00%
2021/03/02	0	0.00	1	43.85	43.25	-1	7,803	-0.01%
2021/02/25	0	0.00	6	45.25	45.00	-6	7,811	-0.08%
2021/02/24	8	45.68	7	45.25	44.90	1	7,801	0.01%
2021/02/23	3	45.38	3	45.33	45.80	0	7,742	0.00%
2021/02/22	1	44.50	2	44.83	46.00	-1	7,717	-0.01%
2021/02/19	3	44.05	12	44.02	44.15	-9	7,638	-0.12%
2021/02/18	2	43.53	1	43.75	43.60	1	7,631	0.01%
2021/02/17	7	43.21	6	43.05	43.00	1	7,624	0.01%
2021/02/05	0	0.00	2	42.68	42.65	-2	7,577	-0.03%
2021/02/04	3	43.68	3	44.03	44.10	0	7,503	0.00%
2021/02/02	1	42.85	4	43.08	42.90	-3	7,457	-0.04%
2021/02/01	2	41.95	9	41.52	42.85	-7	7,446	-0.09%
2021/01/29	28	42.28	0	0.00	41.50	28	7,378	0.38%
2021/01/27	2	43.38	22	43.90	43.45	-20	7,299	-0.27%
2021/01/26	9	44.52	12	44.14	44.15	-3	7,265	-0.04%
2021/01/25	2	45.13	5	44.92	45.05	-3	7,236	-0.04%
2021/01/22	7	45.44	1	45.60	45.45	6	7,200	0.08%
2021/01/21	16	45.41	12	45.28	45.25	4	7,218	0.06%
2021/01/20	38	45.77	19	45.32	44.30	19	7,129	0.27%
2021/01/19	0	0.00	1	45.00	44.50	-1	6,758	-0.01%
2021/01/18	5	44.34	29	44.32	44.75	-24	6,695	-0.36%
2021/01/15	13	44.75	21	44.30	44.15	-8	6,616	-0.12%
2021/01/14	17	45.21	5	45.23	45.85	12	6,546	0.18%
2021/01/13	5	44.50	13	44.84	45.00	-8	6,443	-0.12%
2021/01/12	2	44.40	2	44.95	44.30	0	6,399	0.00%
2021/01/11	0	0.00	35	44.81	45.05	-35	6,261	-0.56%
2021/01/08	16	44.73	23	44.92	44.45	-7	6,214	-0.11%
2021/01/07	18	46.29	11.1	45.59	45.40	6.9	6,082	0.11%
2021/01/06	55	45.87	7	45.41	45.15	48	5,991	0.80%
2021/01/05	38	48.45	50	48.45	48.70	-12	5,576	-0.22%
2021/01/04	37	45.09	131	46.12	46.40	-94	4,678	-2.01%	大賣/
2020/12/31	6	41.10	14	41.64	42.20	-8	4,107	-0.19%
2020/12/30	2	38.70	1	38.95	38.40	1	3,578	0.03%
2020/12/29	8	38.89	2	39.05	38.50	6	3,524	0.17%
2020/12/28	3	37.88	2	38.58	39.05	1	3,405	0.03%
2020/12/25	1	37.20	3	37.53	37.30	-2	3,293	-0.06%
2020/12/24	5	37.50	0	0.00	37.60	5	3,282	0.15%
2020/12/23	1	36.75	0.3	36.80	36.85	0.7	3,267	0.02%
2020/12/18	1	37.35	5	36.95	37.20	-4	3,324	-0.12%
2020/12/17	0	0.00	10	37.20	37.25	-10	3,346	-0.30%
2020/12/16	5	37.42	5	37.50	37.50	0	3,369	0.00%
2020/12/15	2	37.35	0	0.00	37.30	2	3,410	0.06%
2020/12/11	1	37.70	2	38.40	37.65	-1	3,482	-0.03%
2020/12/10	3	38.23	5	38.68	38.30	-2	3,496	-0.06%
2020/12/09	10	38.89	3	38.95	39.10	7	3,514	0.20%
2020/12/08	0.5	38.40	0	0.00	38.30	0.5	3,449	0.01%
2020/12/07	19	38.46	11	38.50	38.45	8	3,477	0.23%
2020/12/04	19	38.79	8	38.93	39.00	11	3,414	0.32%
2020/12/03	3	38.05	2	37.95	38.05	1	3,220	0.03%
2020/12/02	6	37.78	0	0.00	37.80	6	3,301	0.18%
2020/12/01	30	36.78	0	0.00	37.30	30	3,383	0.89%
2020/11/27	0	0.00	1	37.30	37.45	-1	3,488	-0.03%
2020/11/26	1	36.40	0	0.00	36.55	1	3,481	0.03%
2020/11/25	6	36.88	2	37.30	36.85	4	3,460	0.12%
2020/11/23	1	37.65	0	0.00	37.70	1	3,448	0.03%
2020/11/20	0	0.00	1	37.30	37.40	-1	3,480	-0.03%
2020/11/19	1	37.05	0	0.00	37.20	1	3,507	0.03%
2020/11/18	3	37.88	0	0.00	37.60	3	3,489	0.09%
2020/11/16	1	37.80	1	37.95	37.85	0	3,631	0.00%
2020/11/12	0	0.00	2	37.70	37.45	-2	4,008	-0.05%
2020/11/09	14	38.13	0.1	38.30	38.20	13.9	4,247	0.33%
2020/11/06	1	38.55	0	0.00	38.55	1	4,237	0.02%
2020/11/04	2	38.80	0	0.00	39.05	2	4,255	0.05%
2020/11/03	0	0.00	1	38.90	38.90	-1	4,240	-0.02%
2020/11/02	1	37.35	0	0.00	37.70	1	4,234	0.02%
2020/10/27	0	0.00	0.1	39.00	39.10	-0.1	4,427	0.00%
2020/10/26	0	0.00	5	39.30	39.00	-5	4,526	-0.11%
2020/10/19	0	0.00	2	38.55	38.35	-2	4,633	-0.04%
2020/10/16	11	39.40	11	38.80	39.10	0	4,603	0.00%
2020/10/15	0	0.00	6	39.33	39.45	-6	4,569	-0.13%
2020/10/14	3	38.80	3	38.75	38.75	0	4,517	0.00%
2020/10/07	0	0.00	1	38.30	38.00	-1	4,419	-0.02%
2020/10/06	0	0.00	3	38.30	38.30	-3	4,572	-0.07%
2020/10/05	0	0.00	2	37.60	37.75	-2	4,611	-0.04%
2020/09/25	0	0.00	11	35.05	35.30	-11	4,643	-0.24%
2020/09/24	2	36.00	0	0.00	36.25	2	4,616	0.04%
2020/09/21	1.1	37.45	0	0.00	37.40	1.1	4,539	0.02%
2020/09/18	1	38.05	0	0.00	38.45	1	4,530	0.02%
2020/09/17	11	38.74	8	38.49	38.90	3	4,528	0.07%
2020/09/16	0	0.00	3	38.55	38.25	-3	4,499	-0.07%
2020/09/14	6	37.80	0	0.00	37.90	6	4,497	0.13%
2020/09/10	0	0.00	3	37.35	36.70	-3	4,469	-0.07%
2020/09/09	2	36.85	0	0.00	36.90	2	4,396	0.05%
2020/09/07	1	38.10	0	0.00	37.00	1	4,348	0.02%
2020/09/04	3	37.97	1	38.30	38.40	2	4,253	0.05%
2020/09/03	0	0.00	3	37.43	37.35	-3	4,080	-0.07%
2020/09/02	1	35.80	5	36.24	36.65	-4	4,003	-0.10%
2020/09/01	2	35.35	0	0.00	35.70	2	3,962	0.05%
2020/08/31	15	34.88	15	34.65	34.55	0	3,947	0.00%
2020/08/27	0	0.00	3	35.58	35.65	-3	3,946	-0.08%
2020/08/26	1	35.65	5	35.81	35.50	-4	3,936	-0.10%
2020/08/25	12	35.62	10	35.65	35.55	2	3,915	0.05%
2020/08/21	42	35.21	42	35.38	35.20	0	3,952	0.00%
2020/08/20	35	36.44	38	34.50	34.45	-3	3,878	-0.08%
2020/08/19	5	38.06	3	37.83	36.90	2	3,757	0.05%
2020/08/18	25	38.49	27	37.99	38.00	-2	3,648	-0.05%
2020/08/17	6	38.80	35	37.54	38.80	-29	3,391	-0.86%
2020/08/14	4	34.99	3	35.00	35.30	1	3,229	0.03%
2020/08/12	0	0.00	4	33.25	34.20	-4	3,157	-0.13%
2020/08/11	1	33.65	1	33.95	33.65	0	3,142	0.00%
2020/08/10	4	34.44	4	34.60	34.40	0	3,160	0.00%
2020/08/06	1	33.95	0	0.00	33.95	1	3,154	0.03%
2020/08/05	2	34.40	0	0.00	34.15	2	3,154	0.06%
2020/08/04	2	34.18	1	34.60	33.85	1	3,126	0.03%
2020/08/03	3	35.48	3	35.77	35.65	0	3,092	0.00%
2020/07/31	7	35.88	11	35.53	36.30	-4	3,028	-0.13%
2020/07/30	2	34.75	34	34.63	34.75	-32	2,899	-1.10%
2020/07/29	2	34.00	3	34.00	34.00	-1	2,865	-0.03%
2020/07/28	6	33.87	38	34.85	33.60	-32	2,934	-1.09%
2020/07/27	11	33.47	6	33.70	33.00	5	2,852	0.18%
2020/07/23	0	0.00	9	33.70	33.80	-9	2,851	-0.32%
2020/07/22	0	0.00	4	33.63	33.60	-4	2,969	-0.13%
2020/07/17	4	32.96	13	32.75	32.45	-9	3,018	-0.30%
2020/07/16	8	33.53	7	33.64	33.15	1	3,020	0.03%
2020/07/15	16	34.38	9	34.04	33.80	7	3,032	0.23%
2020/07/14	7	34.07	10	34.23	33.70	-3	3,001	-0.10%
2020/07/13	19	33.03	14	34.15	34.50	5	2,945	0.17%
2020/07/10	47	33.54	1	32.95	33.60	46	2,825	1.63%
2020/07/09	1	32.90	17	32.95	32.90	-16	2,777	-0.58%
2020/07/08	3	32.35	0	0.00	32.35	3	2,750	0.11%
2020/07/07	1	32.35	7	32.17	32.00	-6	2,734	-0.22%
2020/07/06	0	0.00	1	32.40	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	5	31.68	1	31.60	31.65	4	2,840	0.14%
2020/06/24	1	31.00	0	0.00	31.20	1	2,850	0.04%
2020/06/19	5	32.16	3	32.07	32.00	2	2,894	0.07%
2020/06/18	21	32.76	12	32.44	33.75	9	2,825	0.32%
2020/06/15	0	0.00	1	31.55	31.25	-1	2,951	-0.03%
2020/06/12	2	31.95	0	0.00	32.15	2	2,976	0.07%
2020/06/11	1	33.60	5	33.48	32.75	-4	3,003	-0.13%
2020/06/10	1	33.50	1	33.20	33.30	0	2,990	0.00%
2020/06/09	0	0.00	1	33.50	33.20	-1	3,034	-0.03%
2020/06/08	2	33.23	0	0.00	33.20	2	3,061	0.07%
2020/06/05	0	0.00	2	33.25	33.10	-2	3,056	-0.07%
2020/06/03	1	32.80	0	0.00	32.70	1	3,082	0.03%
2020/06/02	0	0.00	1	32.25	32.45	-1	3,077	-0.03%
2020/06/01	5	32.03	5	32.10	32.10	0	3,077	0.00%
2020/05/29	11	31.45	8	31.46	31.00	3	3,110	0.10%
2020/05/27	8	31.34	0	0.00	31.25	8	3,097	0.26%
2020/05/26	6	31.73	0	0.00	31.25	6	3,126	0.19%
2020/05/25	3	31.10	0	0.00	31.50	3	3,129	0.10%
2020/05/22	7	31.66	0	0.00	31.20	7	3,142	0.22%
2020/05/21	13	32.59	2	32.80	32.25	11	3,129	0.35%
2020/05/20	0	0.00	1	32.55	32.45	-1	3,124	-0.03%
2020/05/19	1	32.25	1	32.10	31.70	0	3,138	0.00%
2020/05/18	2	32.10	2	32.15	31.85	0	3,137	0.00%
2020/05/15	0	0.00	1	31.60	32.10	-1	3,148	-0.03%
2020/05/14	2	33.65	1	32.65	32.65	1	3,127	0.03%
2020/05/13	2	33.80	1	34.05	34.05	1	3,123	0.03%
2020/05/12	3	34.35	1	34.30	34.30	2	3,143	0.06%
2020/05/11	1	34.30	4	34.44	34.10	-3	3,142	-0.10%
2020/05/08	7	34.44	2	34.43	34.10	5	3,157	0.16%
2020/05/07	3	34.07	4	33.96	34.35	-1	3,192	-0.03%
2020/05/06	2	33.40	2	33.33	33.10	0	3,244	0.00%
2020/05/05	4	33.83	3	33.65	33.50	1	3,243	0.03%
2020/05/04	3	33.25	2	33.35	33.95	1	3,264	0.03%
2020/04/30	7	32.74	4	32.58	32.60	3	3,207	0.09%
2020/04/29	9	32.06	8	32.22	32.40	1	3,221	0.03%
2020/04/28	1	32.00	1	32.15	32.30	0	3,223	0.00%
2020/04/27	2	32.00	4	32.49	32.35	-2	3,271	-0.06%
2020/04/24	1	30.35	50	30.63	30.60	-49	3,171	-1.55%
2020/04/22	0	0.00	2	29.90	30.05	-2	3,239	-0.06%
2020/04/21	1	29.50	10	28.90	29.15	-9	3,381	-0.27%
2020/04/20	0	0.00	2	29.30	29.70	-2	3,404	-0.06%
2020/04/17	7	29.85	17	29.95	29.30	-10	3,415	-0.29%
2020/04/16	6	28.79	0	0.00	28.90	6	3,396	0.18%
2020/04/15	0	0.00	1	29.00	28.90	-1	3,422	-0.03%
2020/04/10	0	0.00	35	27.13	27.20	-35	3,370	-1.04%
2020/04/09	0	0.00	69	27.88	27.30	-69	3,387	-2.04%
2020/04/08	1	27.50	47	27.88	27.30	-46	3,374	-1.36%
2020/04/06	0	0.00	2	25.55	25.65	-2	3,284	-0.06%
2020/04/01	0	0.00	1	25.30	25.25	-1	3,263	-0.03%
2020/03/30	10	24.30	0	0.00	24.55	10	3,293	0.30%
2020/03/27	4	25.29	4	24.59	24.20	0	3,302	0.00%
2020/03/25	10	24.38	0	0.00	24.20	10	3,244	0.31%
2020/03/24	5	21.85	5	22.10	22.65	0	3,227	0.00%
2020/03/19	118	21.76	2	21.40	21.15	116	3,217	3.60%	大買/鉅額交易
2020/03/18	0.3	24.70	0	0.00	23.50	0.3	3,180	0.01%
2020/03/17	10	24.70	0	0.00	24.70	10	3,150	0.32%
2020/03/13	48	26.96	10	26.63	26.90	38	3,125	1.22%
2020/03/12	5	29.75	0	0.00	28.60	5	3,079	0.16%
2020/03/11	1	31.60	15	31.15	30.75	-14	3,057	-0.46%
2020/03/10	5	31.00	0	0.00	31.55	5	3,068	0.16%
2020/03/09	0	0.00	1	31.00	30.85	-1	3,122	-0.03%
2020/03/06	10	33.15	1	33.15	33.00	9	3,168	0.28%
2020/03/05	7	33.22	1	33.15	32.85	6	3,184	0.19%
2020/03/04	10	32.20	0	0.00	32.35	10	3,171	0.32%
2020/02/27	0	0.00	1	32.65	31.60	-1	3,154	-0.03%
2020/02/26	0	0.00	0	33.30	33.10	0	3,182	0.00%
2020/02/24	0	0.00	2	33.65	33.75	-2	3,320	-0.06%
2020/02/21	0	0.00	4	34.34	34.30	-4	3,396	-0.12%
2020/02/19	0	0.00	5	35.05	35.00	-5	3,559	-0.14%
2020/02/18	5	35.05	2	35.55	35.05	3	3,665	0.08%
2020/02/17	2	35.40	6	35.48	35.40	-4	4,009	-0.10%
2020/02/12	11	35.91	0	0.00	36.10	11	4,336	0.25%
2020/02/11	0	0.00	1	35.60	35.75	-1	4,316	-0.02%
2020/02/10	6	34.46	2	34.35	34.15	4	4,283	0.09%
2020/02/07	4	36.18	1	37.20	35.00	3	4,237	0.07%
2020/02/06	1	37.90	0	0.00	37.90	1	4,138	0.02%
2020/02/05	2	37.80	1	38.65	38.05	1	4,120	0.02%
2020/02/04	2	37.93	0	37.60	37.85	2	4,018	0.05%
2020/02/03	0	0.00	1	36.60	36.60	-1	3,977	-0.03%
2020/01/31	2	38.95	2	37.70	37.80	0	3,945	0.00%
2020/01/30	2	36.95	17	36.82	36.95	-15	3,919	-0.38%
2020/01/20	6	38.55	5	38.77	38.70	1	3,834	0.03%
2020/01/17	0	0.00	4	38.66	38.85	-4	3,831	-0.10%
2020/01/16	18	39.13	15	39.43	39.50	3	3,820	0.08%
2020/01/15	17	38.17	23	38.37	38.30	-6	3,794	-0.16%
2020/01/14	15	36.55	2	36.68	37.00	13	3,614	0.36%
2020/01/10	1	34.40	6	35.32	35.05	-5	3,562	-0.14%
2020/01/09	0	0.00	48	35.06	35.35	-48	3,533	-1.36%
2020/01/08	0	0.00	10	34.50	34.35	-10	3,486	-0.29%
2020/01/07	0	0.00	1	34.55	34.70	-1	3,479	-0.03%
2020/01/06	1	34.40	0	0.00	34.85	1	3,475	0.03%
2020/01/03	2	35.10	1	35.35	35.20	1	3,476	0.03%
2020/01/02	1	35.05	1	35.20	35.00	0	3,451	0.00%
2019/12/31	0	0.00	3	34.75	34.75	-3	3,433	-0.09%
2019/12/27	1	34.50	1.2	34.50	34.40	-0.2	3,416	-0.01%
2019/12/26	5	35.11	3	35.23	34.85	2	3,412	0.06%
2019/12/25	2.2	34.18	0	0.00	34.20	2.2	3,368	0.07%
2019/12/24	1	33.75	38	34.22	33.85	-37	3,363	-1.10%
2019/12/23	1	34.75	11	34.85	34.65	-10	3,335	-0.30%
2019/12/20	0	0.00	3	34.72	35.25	-3	3,317	-0.09%
2019/12/19	1	34.80	1	34.85	34.80	0	3,292	0.00%
2019/12/18	6	35.20	1	35.70	35.30	5	3,265	0.15%
2019/12/17	6	35.44	7	35.19	35.60	-1	3,230	-0.03%
2019/12/16	10	34.45	3	34.60	34.70	7	3,152	0.22%
2019/12/13	10	34.28	4	34.05	34.25	6	3,132	0.19%
2019/12/12	0	0.00	3	34.53	34.70	-3	3,091	-0.10%
2019/12/11	12	34.63	0	0.00	34.70	12	3,072	0.39%
2019/12/10	11	34.58	0	0.00	34.50	11	3,057	0.36%
2019/12/09	10	34.15	0	0.00	34.20	10	3,038	0.33%
2019/12/06	3	34.23	2	34.35	34.10	1	3,029	0.03%
2019/12/05	9	34.10	1	34.20	34.10	8	3,019	0.26%
2019/12/04	10	34.63	50	34.62	34.10	-40	3,004	-1.33%
2019/12/03	3	34.32	3	34.27	34.85	0	2,933	0.00%
2019/12/02	0	0.00	4	33.80	33.80	-4	2,839	-0.14%
2019/11/29	4	33.48	1	33.40	33.30	3	2,796	0.11%
2019/11/28	3	33.63	1	33.75	33.80	2	2,771	0.07%
2019/11/27	6	33.73	3	33.35	33.80	3	2,758	0.11%
2019/11/26	2	33.70	17	33.37	33.10	-15	2,710	-0.55%
2019/11/25	9	33.87	8	33.92	34.00	1	2,617	0.04%
2019/11/22	12	33.75	11	33.26	33.50	1	2,547	0.04%
2019/11/21	10	32.83	13	32.68	33.00	-3	2,439	-0.12%
2019/11/20	4	32.58	11	32.53	32.90	-7	2,362	-0.30%
2019/11/19	4	32.70	6	32.45	32.50	-2	2,265	-0.09%
2019/11/18	9	32.01	27	31.80	32.20	-18	2,170	-0.83%
2019/11/15	8	31.38	4.5	31.07	31.75	3.5	2,042	0.17%
2019/11/14	66	30.97	49	31.60	31.50	17	1,920	0.89%
2019/11/13	16	29.63	11	29.49	29.75	5	1,557	0.32%
2019/11/12	17	29.38	30	29.58	29.95	-13	1,466	-0.89%
2019/11/11	11	27.88	0	0.00	28.15	11	1,158	0.95%
2019/11/08	0	0.00	5	28.35	28.35	-5	1,144	-0.44%
2019/11/07	2	28.50	1	28.45	28.55	1	1,132	0.09%
2019/11/06	2	28.55	5	28.39	28.50	-3	1,111	-0.27%
2019/11/04	0	0.00	5	28.13	28.15	-5	1,073	-0.47%
2019/11/01	2	27.80	0	0.00	27.80	2	1,058	0.19%
2019/10/30	20	28.48	5	28.55	28.30	15	1,082	1.39%
2019/10/29	0	0.00	15	28.01	28.00	-15	1,096	-1.37%
2019/10/25	5	28.09	0	0.00	28.10	5	1,154	0.43%
2019/10/24	5	28.35	3	28.08	28.35	2	1,124	0.18%
2019/10/23	11	27.68	9	27.98	27.70	2	1,083	0.18%
2019/10/21	0	0.00	1	27.15	27.10	-1	1,021	-0.10%
2019/10/18	13	26.91	0	0.00	27.05	13	1,024	1.27%
2019/10/15	0	0.00	20	26.70	26.70	-20	940	-2.13%
2019/10/14	4	26.66	0	0.00	26.65	4	936	0.43%
2019/10/08	0	0.00	10	27.38	27.35	-10	900	-1.11%
2019/10/04	0	0.00	5	27.65	27.50	-5	891	-0.56%
2019/10/02	3	27.55	1	28.00	27.55	2	893	0.22%
2019/10/01	3	28.32	0	0.00	28.10	3	880	0.34%
2019/09/26	0	0.00	1	28.45	28.00	-1	846	-0.12%
2019/09/25	0	0.00	3	28.60	28.70	-3	839	-0.36%
2019/09/20	2	29.20	10	29.05	29.00	-8	849	-0.94%
2019/09/19	2	28.70	10	28.65	28.60	-8	839	-0.95%
2019/09/16	2	29.15	0	0.00	28.85	2	843	0.24%
2019/09/10	0	0.00	1	28.80	28.90	-1	827	-0.12%
2019/09/09	2	28.68	9	28.80	28.75	-7	814	-0.86%
2019/09/06	8	27.85	0	0.00	28.30	8	783	1.02%
2019/09/05	2	27.90	0	0.00	27.80	2	759	0.26%
2019/09/03	4	27.60	0	0.00	27.75	4	733	0.55%
2019/08/30	0	0.00	20	27.55	27.50	-20	716	-2.79%
2019/08/23	1	28.20	0	0.00	28.10	1	684	0.15%
2019/08/22	0	0.00	1	28.45	28.40	-1	689	-0.15%
2019/08/15	0	0.00	26	26.63	26.65	-26	681	-3.81%
2019/08/08	0	0.00	8	27.34	27.40	-8	697	-1.15%
2019/08/02	1	28.00	8	28.20	28.00	-7	706	-0.99%
2019/07/31	125	30.10	0.2	30.10	30.05	124.8	703	17.74%	大買/鉅額交易
2019/07/29	0	0.00	2	29.65	29.90	-2	615	-0.32%
2019/07/04	1	29.40	0	0.00	29.40	1	1,009	0.10%
2019/06/26	0	0.00	2	28.95	29.10	-2	1,042	-0.19%
2019/06/24	1	28.90	8	29.08	29.10	-7	1,040	-0.67%
2019/06/21	0	0.00	11	29.05	29.10	-11	1,041	-1.06%
2019/06/19	0	0.00	20.1	28.40	28.60	-20.1	1,041	-1.93%
2019/05/23	0	0.00	1	28.00	28.15	-1	1,170	-0.09%
2019/05/22	3	27.80	0	0.00	28.25	3	1,180	0.25%
2019/05/17	2	28.00	4	28.10	27.65	-2	1,259	-0.16%
2019/05/16	15	27.94	0	0.00	27.85	15	1,256	1.19%
2019/05/15	2	28.25	0	0.00	28.20	2	1,263	0.16%
2019/05/10	1	28.50	0	0.00	28.80	1	1,253	0.08%
2019/05/09	0	0.00	7	29.49	28.70	-7	1,252	-0.56%
2019/05/08	2	29.45	0	0.00	29.40	2	1,239	0.16%
2019/05/03	10	30.60	0	0.00	30.60	10	1,195	0.84%
2019/04/29	1	30.40	0	0.00	30.25	1	1,182	0.08%
2019/04/25	0	0.00	1	30.65	31.00	-1	1,178	-0.08%
2019/04/23	1	30.85	0	0.00	31.00	1	1,158	0.09%
2019/04/22	4	31.40	0	0.00	31.35	4	1,142	0.35%
2019/04/19	13	31.76	2	31.83	31.50	11	1,111	0.99%
2019/04/18	1	30.90	5	31.36	30.65	-4	1,035	-0.39%
2019/04/17	1	30.55	0	0.00	30.90	1	1,002	0.10%
2019/04/16	1	30.10	6	30.10	29.80	-5	954	-0.52%
2019/04/15	11	29.28	1	29.80	29.60	10	876	1.14%
2019/04/08	1	32.00	0	0.00	31.60	1	766	0.13%
2019/03/15	0	0.00	10	32.20	31.55	-10	707	-1.41%
2019/03/14	1	31.90	1	32.10	32.10	0	701	0.00%
2019/03/13	0	0.00	2	32.70	32.65	-2	706	-0.28%
2019/03/12	0	0.00	1	32.45	32.40	-1	707	-0.14%
2019/03/08	0	0.00	10	32.00	32.15	-10	720	-1.39%
2019/03/04	1	31.25	2	31.45	31.40	-1	742	-0.13%
2019/02/27	0	0.00	0.1	31.60	31.60	-0.1	739	-0.01%
2019/02/26	0	0.00	1	31.50	31.60	-1	740	-0.14%
2019/02/21	1.1	31.37	0	0.00	31.55	1.1	734	0.15%
2019/02/20	24	32.58	3	31.65	31.45	21	726	2.89%
2019/02/19	2	32.20	6	31.90	32.20	-4	683	-0.59%
2019/02/14	1	31.10	0	0.00	31.00	1	643	0.16%
2019/01/17	0	0.00	1	30.95	30.60	-1	722	-0.14%
2019/01/09	1	29.90	1	29.70	29.90	0	786	0.00%
2019/01/03	1	29.20	4	29.40	29.15	-3	876	-0.34%
2018/12/28	0	0.00	1	29.60	29.55	-1	893	-0.11%
2018/12/26	102	29.66	101	29.65	29.75	1	920	0.11%	大買/大賣/
2018/12/19	0	0.00	2	29.90	30.00	-2	969	-0.21%
2018/12/14	101	30.50	101	30.50	30.70	0	997	0.00%	大買/大賣/
2018/12/13	2	31.25	0	0.00	31.00	2	1,001	0.20%
2018/11/26	0	0.00	1	29.60	29.60	-1	1,039	-0.10%
2018/11/22	0	0.00	1	29.45	29.05	-1	1,098	-0.09%
2018/11/16	0	0.00	7	28.70	28.70	-7	1,474	-0.47%
2018/11/13	1	27.95	1	27.20	28.00	0	1,467	0.00%
2018/10/29	8	25.80	30	26.07	26.05	-22	1,422	-1.55%
2018/10/25	22	27.65	3	27.65	27.75	19	1,434	1.32%
2018/10/18	1	29.00	2	28.95	28.90	-1	1,515	-0.07%
2018/10/11	8	28.63	0	0.00	28.20	8	1,481	0.54%
2018/10/09	1	30.50	0	0.00	30.25	1	1,438	0.07%
2018/10/08	0	0.00	2	30.80	31.05	-2	1,434	-0.14%
2018/10/05	0	0.00	3	30.40	30.60	-3	1,454	-0.21%
2018/10/02	2	31.50	0	0.00	31.55	2	1,426	0.14%
2018/09/25	6	31.18	0	0.00	31.20	6	1,437	0.42%
2018/09/18	10	30.65	0	0.00	30.40	10	1,559	0.64%
2018/09/13	0	0.00	2	30.35	30.30	-2	1,654	-0.12%
2018/09/10	0	0.00	1	30.00	30.20	-1	1,629	-0.06%
2018/09/03	0	0.00	5	31.65	31.50	-5	1,602	-0.31%
2018/08/31	1	31.55	0	0.00	31.80	1	1,590	0.06%
2018/08/30	0	0.00	1	31.55	31.80	-1	1,574	-0.06%
2018/08/28	1	31.35	1	31.10	31.10	0	1,543	0.00%
2018/08/27	20	30.77	16	30.28	31.20	4	1,500	0.27%
2018/08/24	21	31.79	0	0.00	31.50	21	1,371	1.53%
2018/08/23	27	34.49	0	0.00	35.00	27	1,245	2.17%
2018/08/13	0	0.00	3	36.20	35.60	-3	1,239	-0.24%
2018/08/06	1	37.30	0	0.00	37.40	1	1,292	0.08%
2018/08/03	1	37.35	0	0.00	37.25	1	1,289	0.08%
2018/07/26	1	39.70	1	39.60	39.75	0	1,167	0.00%
2018/07/18	3	38.80	1	38.80	38.65	2	1,175	0.17%
2018/07/17	0	0.00	2	38.45	38.55	-2	1,173	-0.17%
2018/07/16	2	39.00	0	0.00	38.85	2	1,176	0.17%
2018/07/13	5	38.59	4	38.70	38.75	1	1,170	0.09%
2018/07/09	1	37.20	0	0.00	37.40	1	1,180	0.08%
2018/07/06	1.1	37.56	1	37.90	37.00	0.1	1,185	0.01%
2018/07/05	0	0.00	2	37.55	37.50	-2	1,181	-0.17%
2018/07/04	1	37.85	1	37.85	37.85	0	1,180	0.00%
2018/07/03	0	0.00	1	38.05	37.90	-1	1,179	-0.08%
2018/07/02	0.1	38.90	0	0.00	38.90	0.1	1,160	0.01%
2018/06/29	1	38.90	1	39.60	38.40	0	1,148	0.00%
2018/06/28	0.1	39.55	0	0.00	39.45	0.1	1,089	0.01%
2018/06/27	2	41.65	0	0.00	40.75	2	1,041	0.19%
2018/06/25	1	41.20	2	41.28	41.00	-1	987	-0.10%
2018/06/21	1	40.20	0	0.00	40.10	1	909	0.11%
2018/06/07	0	0.00	2	41.60	41.45	-2	936	-0.21%
2018/05/29	1	40.10	0	0.00	40.00	1	995	0.10%
2018/05/21	0	0.00	1	39.10	39.55	-1	1,139	-0.09%
2018/05/18	0.2	39.25	0	0.00	39.15	0.2	1,146	0.02%
2018/05/16	5	39.45	0	0.00	39.80	5	1,158	0.43%
2018/05/15	0.1	40.00	0	0.00	39.80	0.1	1,159	0.01%
2018/05/14	0	0.00	7	40.55	40.45	-7	1,206	-0.58%
2018/05/11	2	40.45	0	0.00	40.55	2	1,223	0.16%
2018/05/10	0.1	40.50	0	0.00	40.45	0.1	1,236	0.01%
2018/05/09	0.5	41.00	0	0.00	40.80	0.5	1,262	0.04%
2018/04/25	0	0.00	1	42.10	42.30	-1	1,306	-0.08%
2018/04/23	3	43.95	2	43.45	43.45	1	1,314	0.08%
2018/04/18	5	43.85	0	0.00	43.40	5	1,344	0.37%
2018/04/11	1	44.20	0	0.00	44.20	1	1,340	0.07%
2018/04/03	0	0.00	3	44.40	44.60	-3	1,358	-0.22%
2018/03/21	0	0.00	6	45.25	45.05	-6	1,381	-0.43%
2018/03/20	3	45.12	2	45.10	45.15	1	1,419	0.07%
2018/03/15	0	0.00	0.2	49.40	45.60	-0.2	1,427	-0.01%
2018/03/13	0	0.00	6	45.79	45.85	-6	1,458	-0.41%
2018/03/09	0	0.00	2	45.80	45.85	-2	1,520	-0.13%
2018/03/07	1	46.05	0	0.00	45.95	1	1,553	0.06%
2018/03/06	0	0.00	6	46.78	46.20	-6	1,572	-0.38%
2018/03/05	0	0.00	4	47.24	46.60	-4	1,588	-0.25%
2018/03/02	2	46.90	2	46.80	47.55	0	1,589	0.00%
2018/03/01	4	47.23	25	47.54	47.50	-21	1,521	-1.38%
2018/02/23	5	45.88	2	46.15	45.80	3	1,542	0.19%
2018/02/22	1	45.50	0	0.00	46.10	1	1,568	0.06%
2018/02/06	0	0.00	1	44.15	44.95	-1	1,732	-0.06%
2018/02/05	0	0.00	1	45.60	45.75	-1	1,746	-0.06%
2018/02/01	2	46.28	0	0.00	45.80	2	1,866	0.11%
2018/01/31	1	45.70	2	46.03	45.80	-1	1,988	-0.05%
2018/01/26	0	0.00	1	45.20	45.30	-1	2,475	-0.04%
2018/01/24	0	0.00	6	45.08	45.15	-6	2,482	-0.24%
2018/01/23	1	45.30	0	0.00	45.20	1	2,479	0.04%
2018/01/22	0	0.00	1	45.75	45.65	-1	2,482	-0.04%
2018/01/18	6	45.68	2	45.50	45.45	4	2,511	0.16%
2018/01/17	1	45.20	0	0.00	45.30	1	2,527	0.04%
2018/01/12	2	45.05	0	0.00	44.60	2	2,553	0.08%
2018/01/04	0.4	45.15	0	0.00	45.45	0.4	2,558	0.02%
2018/01/02	0	0.00	1	45.15	45.25	-1	2,557	-0.04%