億光 (2393)-富邦-嘉義券商分點個股進出

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
64.8
漲跌
▲1.4
漲幅
+2.21%
成交量
3,180張
產業
上市光電類股
637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－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	1	64.70	15	64.51	64.80	-14	2,567	-0.55%
2024/05/02	1	63.70	5	63.38	63.40	-4	2,525	-0.16%
2024/04/30	1	63.10	7.1	63.02	63.10	-6.1	2,482	-0.25%
2024/04/29	1	62.60	4	63.05	62.50	-3	2,460	-0.12%
2024/04/26	5	61.40	2	61.70	61.20	3	2,404	0.12%
2024/04/25	3	62.20	1.2	61.77	61.10	1.8	2,378	0.08%
2024/04/24	2	61.75	56	61.54	61.70	-54	2,344	-2.30%
2024/04/23	0	0.00	2	60.00	59.30	-2	2,299	-0.09%
2024/04/22	9	59.23	5	58.42	57.90	4	2,261	0.18%
2024/04/19	0.2	60.80	28	61.09	59.90	-27.8	2,188	-1.27%
2024/04/18	13	62.21	8	61.69	62.40	5	2,125	0.24%
2024/04/17	13	60.88	2	61.00	60.80	11	2,068	0.53%
2024/04/16	2	60.30	2	60.15	59.80	0	2,027	0.00%
2024/04/15	5	60.84	3.1	61.15	60.90	1.9	1,976	0.10%
2024/04/12	1	61.20	4	60.93	60.70	-3	1,949	-0.15%
2024/04/11	0	0.00	15	61.20	60.80	-15	1,952	-0.77%
2024/04/10	3	60.37	11	60.06	61.50	-8	1,893	-0.42%
2024/04/09	39	58.92	7	58.37	58.10	32	1,769	1.81%
2024/04/08	1	57.60	0.1	57.80	57.50	0.9	1,718	0.05%
2024/04/02	0	0.00	1	54.30	54.40	-1	1,668	-0.06%
2024/04/01	0	54.16	0	0.00	54.10	0	1,666	0.00%
2024/03/29	0	0.00	8	53.51	53.60	-8	1,662	-0.48%
2024/03/28	2	53.80	0	0.00	53.50	2	1,673	0.12%
2024/03/27	0	0.00	2	54.00	54.00	-2	1,677	-0.12%
2024/03/26	11	53.70	0	0.00	53.70	11	1,660	0.66%
2024/03/25	2	54.00	1	54.10	54.00	1	1,644	0.06%
2024/03/22	2	53.90	0	0.00	54.10	2	1,631	0.12%
2024/03/21	0	0.00	1	53.50	53.50	-1	1,577	-0.06%
2024/03/15	2	53.60	4	53.80	53.10	-2	1,503	-0.13%
2024/03/14	14	52.63	14	53.44	53.30	0	1,465	0.00%
2024/03/13	0	0.00	1	53.00	52.50	-1	1,403	-0.07%
2024/03/12	0	52.10	1	52.20	52.10	-1	1,376	-0.07%
2024/03/11	0	0.00	0.7	51.10	51.30	-0.7	1,372	-0.05%
2024/03/08	0	0.00	1	51.20	50.80	-1	1,378	-0.07%
2024/03/07	1	51.90	0	0.00	51.50	1	1,355	0.07%
2024/03/06	0	51.10	1	51.60	51.50	-1	1,353	-0.07%
2024/03/05	2	51.60	7	51.87	51.30	-5	1,356	-0.37%
2024/03/04	10	51.50	0	0.00	51.40	10	1,350	0.74%
2024/03/01	3	50.00	6.6	51.64	51.70	-3.6	1,331	-0.27%
2024/02/22	0	0.00	1	50.20	50.10	-1	1,274	-0.08%
2024/02/21	1	49.90	2.1	49.90	49.95	-1.1	1,277	-0.09%
2024/02/20	0	0.00	5	49.85	49.75	-5	1,274	-0.39%
2024/02/15	0	0.00	3.3	48.90	49.05	-3.3	1,244	-0.27%
2024/02/05	11	47.85	0	0.00	47.95	11	1,233	0.89%
2024/02/02	4	48.40	0	0.00	48.20	4	1,226	0.33%
2024/02/01	1	48.40	0.1	48.90	48.70	0.9	1,211	0.08%
2024/01/31	3	48.50	0	0.00	48.50	3	1,211	0.25%
2024/01/30	0.2	48.50	0	0.00	48.50	0.2	1,213	0.02%
2024/01/29	0.2	48.90	0	0.00	48.50	0.2	1,207	0.02%
2024/01/24	6	49.10	0	0.00	49.05	6	1,185	0.51%
2024/01/23	0	0.00	0.3	49.50	49.05	-0.3	1,177	-0.02%
2024/01/22	0.3	48.45	3	48.60	48.60	-2.8	1,157	-0.24%
2024/01/16	3	47.85	0	0.00	48.10	3	1,137	0.26%
2024/01/12	1.1	48.90	0	0.00	48.75	1.1	1,137	0.10%
2024/01/11	0	0.00	6.7	49.31	49.70	-6.7	1,128	-0.59%
2024/01/10	0.3	48.38	0	0.00	48.50	0.3	1,168	0.03%
2024/01/08	8.8	48.34	1	49.00	48.50	7.8	1,185	0.66%
2024/01/05	6.6	49.38	0	0.00	48.80	6.6	1,173	0.56%
2024/01/04	0	0.00	1	49.95	50.20	-1	1,128	-0.09%
2024/01/03	2	49.80	1	49.65	49.70	1	1,141	0.09%
2024/01/02	8	50.09	15	50.06	50.30	-7	1,133	-0.62%
2023/12/29	0	0.00	8	49.78	50.00	-8	1,095	-0.73%
2023/12/28	2	48.20	10	48.33	48.20	-8	1,021	-0.78%
2023/12/27	0	0.00	2	48.45	48.25	-2	1,019	-0.20%
2023/12/26	1	48.45	0	48.40	48.50	1	1,008	0.10%
2023/12/25	5	48.54	6.2	48.49	48.40	-1.2	1,003	-0.11%
2023/12/22	2	47.90	0	0.00	47.60	2	979	0.20%
2023/12/21	3	47.05	0	0.00	46.90	3	964	0.31%
2023/12/18	0.1	47.15	1	47.20	46.90	-0.9	949	-0.09%
2023/12/15	0	0.00	4	47.30	47.10	-4	952	-0.42%
2023/12/12	7	46.95	0	0.00	46.70	7	923	0.76%
2023/12/11	0	0.00	1	47.00	46.95	-1	918	-0.11%
2023/12/08	5	46.35	0	0.00	46.35	5	914	0.55%
2023/12/01	1	47.00	0	0.00	47.00	1	888	0.11%
2023/11/27	2	46.70	1	46.90	46.65	1	861	0.12%
2023/11/24	1	47.00	0	47.00	46.60	1	860	0.11%
2023/11/23	8	46.95	8.1	47.14	46.95	0	850	0.00%
2023/11/22	1	46.70	0	0.00	46.50	1	849	0.12%
2023/11/17	0	0.00	3	45.60	45.60	-3	844	-0.36%
2023/11/13	0	0.00	1	44.90	45.00	-1	928	-0.11%
2023/11/09	0.5	45.55	0	0.00	45.40	0.5	947	0.05%
2023/11/08	0	0.00	1	45.50	45.60	-1	966	-0.10%
2023/11/06	0	45.35	0.7	45.30	45.55	-0.7	985	-0.07%
2023/11/03	0	0.00	0	45.25	45.25	0	990	0.00%
2023/11/02	0	0.00	5.1	45.05	45.05	-5.1	997	-0.51%
2023/11/01	1	44.20	0	0.00	44.35	1	1,003	0.10%
2023/10/31	0	0.00	1	44.55	44.30	-1	1,025	-0.10%
2023/10/30	0	0.00	4	44.34	44.60	-4	1,080	-0.37%
2023/10/27	0.3	43.98	0	0.00	44.00	0.3	1,133	0.02%
2023/10/26	0.1	43.88	0.1	44.30	43.85	0	1,190	0.00%
2023/10/25	0	0.00	0.6	44.25	44.15	-0.6	1,210	-0.05%
2023/10/24	2.1	44.07	0	0.00	44.05	2.1	1,226	0.17%
2023/10/20	1.1	43.86	0	0.00	43.75	1.1	1,251	0.09%
2023/10/19	0	0.00	0.4	44.60	44.55	-0.4	1,265	-0.03%
2023/10/18	0.4	43.30	0	0.00	43.50	0.4	1,291	0.03%
2023/10/17	3	44.56	0	0.00	43.90	3	1,250	0.24%
2023/10/12	4	45.03	0	0.00	45.25	4	1,277	0.31%
2023/10/11	2	45.10	0	0.00	44.85	2	1,287	0.16%
2023/10/06	0	45.75	0	0.00	45.75	0	1,283	0.00%
2023/10/05	0	46.15	1	46.05	46.15	-1	1,302	-0.08%
2023/10/04	0	46.35	0	0.00	46.15	0	1,323	0.00%
2023/10/03	1	46.75	0	0.00	46.70	1	1,350	0.07%
2023/10/02	0	0.00	1	46.90	46.90	-1	1,392	-0.07%
2023/09/27	0	46.35	0	0.00	46.30	0	1,577	0.00%
2023/09/25	3	46.90	0	0.00	46.80	3	1,610	0.19%
2023/09/21	0	46.43	0	0.00	46.30	0	1,647	0.00%
2023/09/20	1	47.70	0	0.00	47.15	1	1,670	0.06%
2023/09/19	23	47.72	33	47.83	47.60	-10	1,692	-0.59%
2023/09/15	0	0.00	1	48.10	48.45	-1	1,774	-0.06%
2023/09/14	0	0.00	1	47.75	47.65	-1	1,774	-0.06%
2023/09/13	0	0.00	0	47.70	47.85	0	1,777	0.00%
2023/09/11	0	46.90	1	47.10	46.80	-1	1,815	-0.05%
2023/09/08	0	47.40	0	0.00	47.50	0	1,835	0.00%
2023/09/07	0	47.60	1	47.90	47.75	-1	1,875	-0.05%
2023/09/05	1	47.20	1	47.50	47.50	0	1,915	0.00%
2023/09/01	0	0.00	0.1	46.60	46.60	-0.1	2,014	0.00%
2023/08/30	0.1	45.95	0	0.00	46.00	0.1	2,087	0.00%
2023/08/29	1	45.95	0	0.00	46.00	1	2,114	0.05%
2023/08/25	1	46.75	0	0.00	46.70	1	2,188	0.05%
2023/08/24	1	46.50	0	0.00	46.35	1	2,196	0.05%
2023/08/23	1	46.65	0	0.00	46.40	1	2,223	0.04%
2023/08/22	1	45.40	0	0.00	45.40	1	2,219	0.05%
2023/08/21	2	45.53	0	0.00	45.20	2	2,227	0.09%
2023/08/17	0	0.00	5	48.10	48.15	-5	2,231	-0.22%
2023/08/14	3	48.95	1	48.30	48.30	2	2,528	0.08%
2023/08/10	1	48.30	0	0.00	48.20	1	2,605	0.04%
2023/08/09	1.1	48.84	0	0.00	48.65	1.1	2,629	0.04%
2023/08/07	0.3	49.62	0	0.00	48.75	0.3	2,697	0.01%
2023/08/04	1	49.50	0	0.00	49.00	1	2,695	0.04%
2023/08/02	1	48.95	1	48.80	48.60	0	2,674	0.00%
2023/07/31	0	0.00	7	51.63	51.90	-7	2,566	-0.27%
2023/07/28	4	52.20	1	52.10	52.10	3	2,505	0.12%
2023/07/27	0	0.00	2	51.90	52.50	-2	2,476	-0.08%
2023/07/26	3	52.40	0	0.00	51.90	3	2,461	0.12%
2023/07/25	1	52.80	0	0.00	52.50	1	2,442	0.04%
2023/07/24	1	52.10	4	52.10	52.10	-3	2,422	-0.12%
2023/07/20	1	53.50	0	0.00	53.40	1	2,382	0.04%
2023/07/19	4	54.00	1	53.70	53.30	3	2,367	0.13%
2023/07/18	2	53.20	2	53.35	53.60	0	2,352	0.00%
2023/07/17	0	0.00	0.1	54.20	54.20	-0.1	2,317	0.00%
2023/07/14	0	0.00	1	54.10	53.80	-1	2,308	-0.04%
2023/07/13	0	0.00	0.2	53.80	53.50	-0.2	2,292	-0.01%
2023/07/11	0	0.00	1	54.20	54.30	-1	2,242	-0.04%
2023/07/10	1.2	52.94	0	0.00	53.10	1.2	2,217	0.05%
2023/07/06	3	54.60	1	54.80	54.40	2	2,152	0.09%
2023/07/05	4	53.50	7	53.47	53.50	-3	2,047	-0.15%
2023/06/28	0	0.00	11	51.15	51.10	-11	1,975	-0.56%
2023/06/27	0	0.00	2	50.70	49.90	-2	1,943	-0.10%
2023/06/21	2	50.00	7	49.97	50.10	-5	1,929	-0.26%
2023/06/20	1	48.60	0	0.00	48.80	1	1,898	0.05%
2023/06/16	1	49.10	2	48.90	48.95	-1	1,887	-0.05%
2023/06/14	0	0.00	5	49.95	50.30	-5	1,850	-0.27%
2023/06/13	0	0.00	5	49.90	50.00	-5	1,831	-0.27%
2023/06/12	0	0.00	1	48.45	48.55	-1	1,793	-0.06%
2023/06/08	3	49.65	2	49.63	49.55	1	1,748	0.06%
2023/06/07	3	50.10	14	50.29	50.30	-11	1,725	-0.64%
2023/06/06	0	0.00	5	49.45	49.50	-5	1,665	-0.30%
2023/06/05	10	49.00	4	49.21	48.70	6	1,633	0.37%
2023/06/02	0	0.00	1	48.75	48.80	-1	1,603	-0.06%
2023/06/01	1	48.40	1	48.25	48.40	0	1,590	0.00%
2023/05/31	0	0.00	1	47.25	47.25	-1	1,537	-0.07%
2023/05/30	4	46.90	0	0.00	47.00	4	1,520	0.26%
2023/05/29	2	47.02	3	47.08	47.30	-1	1,505	-0.07%
2023/05/26	1	46.80	2	46.75	46.70	-1	1,482	-0.07%
2023/05/25	0	0.00	0	46.70	46.55	0	1,474	0.00%
2023/05/24	40	46.60	46	46.66	46.95	-6	1,461	-0.41%
2023/05/23	3	45.98	3	45.92	45.90	0	1,446	0.00%
2023/05/22	0	0.00	3	45.77	45.50	-3	1,437	-0.21%
2023/05/19	10	46.24	2	46.25	46.45	8	1,406	0.57%
2023/05/18	36	46.65	48.8	45.76	46.15	-12.8	1,324	-0.97%
2023/05/17	2	43.33	15	43.31	43.45	-13	1,100	-1.18%
2023/05/16	0	0.00	2	42.10	41.80	-2	1,010	-0.20%
2023/05/15	20	42.03	17	41.98	41.90	3	995	0.30%
2023/05/12	0	0.00	5	41.75	42.00	-5	967	-0.52%
2023/05/11	1	41.25	6	41.41	41.00	-5	953	-0.52%
2023/05/08	0	0.00	10	40.40	40.50	-10	926	-1.08%
2023/05/04	5	40.05	0	0.00	40.15	5	948	0.53%
2023/05/03	5	40.25	0	0.00	40.10	5	964	0.52%
2023/04/13	2	40.53	4	40.60	40.40	-2	926	-0.22%
2023/04/12	1	40.80	0	0.00	40.80	1	921	0.11%
2023/04/11	2	40.98	1	41.00	40.95	1	918	0.11%
2023/04/07	2	40.40	0	0.00	40.40	2	913	0.22%
2023/03/31	5	40.11	0	0.00	40.05	5	902	0.55%
2023/03/30	10	41.21	13	40.85	40.55	-3	871	-0.34%
2023/03/28	2	39.80	1.2	39.67	39.80	0.9	819	0.10%
2023/03/27	4	40.65	10	40.54	40.20	-6	812	-0.74%
2023/03/24	23	40.17	26	40.15	40.55	-3	791	-0.38%
2023/03/23	2	39.60	0	0.00	39.50	2	747	0.27%
2023/03/22	0.2	39.60	0.2	39.55	39.40	-0.1	751	-0.01%
2023/03/20	2	38.95	0	0.00	39.25	2	741	0.27%
2023/03/14	5	38.90	0	0.00	39.00	5	723	0.69%
2023/03/08	1.1	39.59	1	39.95	40.00	0.1	700	0.01%
2023/03/07	5	39.40	0	0.00	39.55	5	686	0.73%
2023/03/06	0	0.00	7	39.54	39.40	-7	679	-1.03%
2023/02/21	3	39.17	21	39.02	39.20	-18	601	-2.99%
2023/02/20	13.1	37.65	1	38.00	38.05	12.1	566	2.14%
2023/02/17	1	37.45	0	0.00	37.55	1	560	0.18%
2023/02/10	1	37.15	0	0.00	37.15	1	566	0.18%
2023/02/07	2	37.40	0	0.00	37.40	2	530	0.38%
2023/02/06	2	37.75	0	0.00	37.70	2	525	0.38%
2023/02/03	0	0.00	2	38.20	38.10	-2	520	-0.38%
2023/02/02	0	0.00	5	38.00	37.95	-5	511	-0.98%
2023/02/01	0	0.00	3	38.05	37.60	-3	498	-0.60%
2023/01/31	0	0.00	6	37.42	37.50	-6	484	-1.24%
2023/01/16	2	36.75	5	36.75	36.85	-3	480	-0.62%
2023/01/13	2	37.10	0	0.00	36.85	2	488	0.41%
2023/01/12	8	37.25	2	37.10	37.10	6	506	1.18%
2023/01/11	1	37.70	0	0.00	37.70	1	513	0.20%
2023/01/10	13	37.50	0	0.00	37.60	13	515	2.52%
2023/01/06	0	37.40	0	0.00	37.20	0	517	0.00%
2023/01/05	0	37.50	0	0.00	37.40	0	525	0.00%
2023/01/04	1	36.85	0	0.00	36.80	1	532	0.19%
2023/01/03	2	36.63	0	0.00	36.65	2	540	0.37%
2022/12/30	3	36.72	0	0.00	36.95	3	540	0.55%
2022/12/29	4	36.86	0	0.00	36.80	4	540	0.74%
2022/12/28	3	37.37	0	0.00	37.20	3	545	0.55%
2022/12/27	3	37.75	0	0.00	37.80	3	545	0.55%
2022/12/26	2	37.48	0	0.00	37.40	2	547	0.37%
2022/12/23	1	37.40	0	0.00	37.50	1	557	0.18%
2022/12/21	3	37.02	0	0.00	37.05	3	580	0.52%
2022/12/20	8	37.34	0	0.00	37.30	8	590	1.35%
2022/12/19	6	37.82	0	0.00	37.80	6	609	0.98%
2022/12/16	5	38.12	0	0.00	38.10	5	616	0.81%
2022/12/15	9	38.49	3	38.73	38.50	6	617	0.97%
2022/12/13	2	37.70	1	38.00	38.00	1	614	0.16%
2022/12/09	0	0.00	2	37.95	38.00	-2	621	-0.32%
2022/12/05	0	0.00	3	38.32	38.30	-3	618	-0.48%
2022/12/02	0	0.00	1	38.15	38.30	-1	617	-0.16%
2022/11/30	0	37.55	5	37.70	37.55	-5	616	-0.81%
2022/11/28	0	36.95	0	0.00	36.90	0	610	0.00%
2022/11/24	0	37.00	0	0.00	37.10	0	621	0.00%
2022/11/22	1	36.75	0	0.00	36.70	1	627	0.16%
2022/11/16	0	0.00	1	37.35	37.30	-1	656	-0.15%
2022/11/14	1	36.85	7	36.59	36.90	-6	663	-0.90%
2022/11/08	0	0.00	1	36.00	36.00	-1	704	-0.14%
2022/11/03	0	35.45	0	0.00	35.45	0	785	0.00%
2022/11/02	0	35.40	2	35.45	35.45	-2	793	-0.25%
2022/11/01	0	0.00	2	34.48	34.65	-2	794	-0.25%
2022/10/28	0	34.95	0	0.00	34.55	0	814	0.00%
2022/10/27	0	35.40	0	0.00	35.45	0	899	0.00%
2022/10/21	0	35.40	0	0.00	35.50	0	986	0.00%
2022/10/14	0	34.70	0	0.00	34.55	0	987	0.00%
2022/10/13	1	33.35	0	0.00	33.20	1	1,001	0.10%
2022/10/12	0	34.05	0	0.00	34.00	0	999	0.00%
2022/10/05	0	35.60	0	0.00	35.15	0	1,063	0.00%
2022/10/04	0	35.00	0	0.00	35.05	0	1,075	0.00%
2022/09/30	0	34.75	0	0.00	34.85	0	1,089	0.00%
2022/09/29	1	34.95	0	0.00	34.55	1	1,089	0.09%
2022/09/28	4	34.65	0	0.00	34.30	4	1,096	0.36%
2022/09/27	1	35.00	0	0.00	35.45	1	1,090	0.09%
2022/09/26	2	35.85	4	35.83	35.50	-2	1,087	-0.18%
2022/09/23	2	37.60	0	0.00	37.30	2	1,103	0.18%
2022/09/22	1	37.65	2	37.70	37.60	-1	1,120	-0.09%
2022/09/20	0	0.00	1	38.55	38.60	-1	1,133	-0.09%
2022/09/16	3	37.92	0	0.00	37.60	3	1,150	0.26%
2022/09/15	0	38.20	3	38.18	37.80	-3	1,161	-0.26%
2022/09/14	1	37.60	0	0.00	37.80	1	1,169	0.09%
2022/09/13	0	38.40	1	38.45	38.15	-1	1,177	-0.08%
2022/09/12	0	38.30	0	0.00	38.30	0	1,197	0.00%
2022/09/07	1	37.85	0	0.00	37.40	1	1,225	0.08%
2022/09/06	1	38.35	0	0.00	38.15	1	1,231	0.08%
2022/09/02	1	38.70	1	38.80	38.80	0	1,261	0.00%
2022/09/01	1	38.70	0	0.00	38.90	1	1,278	0.08%
2022/08/31	0	39.15	0	0.00	39.35	0	1,282	0.00%
2022/08/30	0	0.00	1	38.70	38.75	-1	1,284	-0.08%
2022/08/29	1	38.25	0	0.00	38.40	1	1,285	0.08%
2022/08/26	1	38.95	3	38.90	39.00	-2	1,284	-0.16%
2022/08/25	0	0.00	3	39.03	39.20	-3	1,287	-0.23%
2022/08/23	6	38.48	0	0.00	38.40	6	1,303	0.46%
2022/08/22	0	39.35	0	0.00	39.05	0	1,299	0.00%
2022/08/19	0	39.45	0	0.00	39.65	0	1,296	0.00%
2022/08/18	1	38.95	6	38.49	39.15	-5	1,288	-0.39%
2022/08/17	1	39.20	0	0.00	38.65	1	1,281	0.08%
2022/08/15	1	39.40	5	39.10	39.40	-4	1,265	-0.32%
2022/08/12	5	39.26	13	39.20	38.70	-8	1,252	-0.64%
2022/08/11	10	39.70	10	39.20	39.65	0	1,239	0.00%
2022/08/10	1	37.85	0	0.00	38.15	1	1,228	0.08%
2022/08/09	0	37.10	0	0.00	37.60	0	1,245	0.00%
2022/08/08	1	36.90	1	37.00	37.05	0	1,254	0.00%
2022/08/05	2	36.83	0	0.00	37.00	2	1,284	0.16%
2022/08/04	3	36.03	0	0.00	36.25	3	1,301	0.23%
2022/08/03	8	36.76	0	0.00	36.55	8	1,297	0.62%
2022/08/02	5	41.22	0	0.00	40.95	5	1,230	0.41%
2022/08/01	2	41.70	0	0.00	41.50	2	1,222	0.16%
2022/07/29	0	0.00	3	41.55	41.55	-3	1,204	-0.25%
2022/07/27	0	41.25	0	0.00	41.15	0	1,230	0.00%
2022/07/26	16	42.04	14	42.00	41.30	2	1,238	0.16%
2022/07/19	1	41.50	0	0.00	41.75	1	1,306	0.08%
2022/07/15	1	41.30	1	41.05	41.25	0	1,318	0.00%
2022/07/13	0	0.00	10	39.25	39.20	-10	1,328	-0.75%
2022/07/12	2	39.18	0	0.00	38.65	2	1,318	0.15%
2022/07/11	1	40.35	1	40.00	40.30	0	1,314	0.00%
2022/07/08	2	40.28	1	40.45	40.20	1	1,321	0.08%
2022/07/06	1	39.30	0	39.20	38.75	1	1,358	0.07%
2022/07/05	0	39.45	1	39.50	39.70	-1	1,375	-0.07%
2022/07/04	1	39.30	1	39.10	39.15	0	1,378	0.00%
2022/07/01	4	39.77	0	0.00	39.25	4	1,408	0.29%
2022/06/30	10	41.30	0	0.00	41.25	10	1,384	0.72%
2022/06/29	0	42.20	5	41.96	42.25	-5	1,382	-0.36%
2022/06/27	0.2	42.60	1	42.75	42.80	-0.8	1,448	-0.06%
2022/06/23	2	42.25	0	0.00	41.90	2	1,524	0.13%
2022/06/22	1	41.65	1	42.10	41.90	0	1,535	0.00%
2022/06/21	0	0.00	1	42.70	42.70	-1	1,553	-0.06%
2022/06/20	8	42.04	0	0.00	41.50	8	1,560	0.51%
2022/06/17	0	0.00	3	41.90	41.85	-3	1,557	-0.19%
2022/06/16	1	43.05	10	43.50	42.55	-9	1,556	-0.58%
2022/06/14	2	42.58	1	42.60	42.60	1	1,584	0.06%
2022/06/10	4	44.14	0	0.00	44.20	4	1,599	0.25%
2022/06/09	0	0.00	55	44.64	44.75	-55	1,592	-3.45%
2022/06/08	4.1	45.16	0	0.00	44.90	4.1	1,600	0.26%
2022/06/07	0	0.00	1	44.65	44.95	-1	1,608	-0.06%
2022/06/01	0.2	45.25	0	0.00	45.05	0.2	1,714	0.01%
2022/05/26	1.3	44.24	0	0.00	44.05	1.3	1,821	0.07%
2022/05/25	0	0.00	0	44.30	44.20	0	1,871	0.00%
2022/05/24	1	44.40	1	44.25	44.15	0	1,958	0.00%
2022/05/19	1	44.10	5	45.15	45.60	-4	2,118	-0.19%
2022/05/18	3.2	45.00	0	0.00	45.20	3.2	2,127	0.15%
2022/05/17	0	0.00	1	44.30	44.40	-1	2,143	-0.05%
2022/05/13	0	0.00	3	42.23	42.70	-3	2,222	-0.14%
2022/05/12	2	41.18	0	0.00	40.90	2	2,271	0.09%
2022/05/10	0	0.00	12	42.61	43.10	-12	2,500	-0.48%
2022/05/09	8	42.09	4	42.13	41.80	4	2,620	0.15%
2022/05/06	3	43.57	0	0.00	43.70	3	2,652	0.11%
2022/05/05	0	43.95	0	0.00	44.15	0	2,724	0.00%
2022/05/04	2	43.38	0	0.00	43.25	2	2,780	0.07%
2022/04/29	3	43.67	0	0.00	43.25	3	2,999	0.10%
2022/04/28	1	43.30	0	0.00	43.30	1	3,174	0.03%
2022/04/27	1	42.90	0	0.00	43.05	1	3,817	0.03%
2022/04/26	0	0.00	11	44.30	44.40	-11	4,137	-0.27%
2022/04/25	3	44.23	0	0.00	44.00	3	4,651	0.06%
2022/04/22	0	45.55	0	0.00	45.30	0	4,905	0.00%
2022/04/21	11	45.65	0	0.00	45.50	11	5,049	0.22%
2022/04/20	2	45.40	3	45.35	45.50	-1	5,144	-0.02%
2022/04/19	0	46.02	0	0.00	45.90	0	5,183	0.00%
2022/04/15	1	45.60	0	0.00	46.05	1	5,231	0.02%
2022/04/14	0	0.00	15	46.07	46.05	-15	5,257	-0.29%
2022/04/12	9.1	45.74	0	0.00	45.40	9.1	5,282	0.17%
2022/04/11	0	46.95	0	0.00	46.35	0	5,295	0.00%
2022/04/08	0.1	47.65	10	47.70	47.50	-9.9	5,367	-0.18%
2022/04/07	5	47.69	0	0.00	47.15	5	5,386	0.09%
2022/04/06	0	48.55	0	0.00	48.15	0	5,368	0.00%
2022/04/01	0	48.56	0	0.00	48.40	0	5,383	0.00%
2022/03/31	3	48.70	0	0.00	48.80	3	5,399	0.06%
2022/03/30	4	48.48	0	0.00	48.55	4	5,405	0.07%
2022/03/29	10	49.12	0	0.00	49.00	10	5,372	0.19%
2022/03/25	0	0.00	3	50.33	50.30	-3	5,308	-0.06%
2022/03/24	4	49.85	1	49.85	50.10	3	5,298	0.06%
2022/03/23	0	0.00	1	50.20	50.00	-1	5,293	-0.02%
2022/03/18	0	0.00	1	49.00	49.45	-1	5,328	-0.02%
2022/03/17	1	48.70	1	48.70	49.00	0	5,339	0.00%
2022/03/15	1	47.20	3	48.30	47.45	-2	5,346	-0.04%
2022/03/11	1	48.00	0.1	48.25	48.00	0.9	5,408	0.02%
2022/03/10	2	48.55	0	0.00	48.35	2	5,428	0.04%
2022/03/09	0	0.00	2	47.30	47.65	-2	5,446	-0.04%
2022/03/08	4	47.34	0	0.00	46.70	4	5,505	0.07%
2022/03/07	4	48.10	2	48.30	48.00	2	5,519	0.04%
2022/03/04	2	49.65	3	49.60	49.50	-1	5,546	-0.02%
2022/03/02	3	49.85	1	49.85	50.20	2	5,742	0.03%
2022/03/01	1	50.30	0	0.00	50.60	1	5,917	0.02%
2022/02/25	1	49.75	7	49.61	49.60	-6	6,680	-0.09%
2022/02/24	6.1	49.96	1	49.55	49.60	5.1	6,893	0.07%
2022/02/23	0.1	51.60	0	0.00	51.40	0.1	6,855	0.00%
2022/02/22	13	51.16	5	51.00	50.70	8	6,845	0.12%
2022/02/21	12.1	52.19	2	52.15	52.10	10.1	6,781	0.15%
2022/02/18	6	52.78	0	0.00	53.00	6	6,731	0.09%
2022/02/17	7	53.30	11	53.21	52.90	-4	6,720	-0.06%
2022/02/16	51	53.30	1	53.80	53.10	50	6,713	0.74%
2022/02/15	6	53.82	8	53.64	53.10	-2	6,681	-0.03%
2022/02/14	5	54.38	7	54.34	54.10	-2	6,610	-0.03%
2022/02/11	5	56.48	16	56.26	56.20	-11	6,546	-0.17%
2022/02/10	24.6	56.17	8	56.83	55.70	16.6	6,492	0.26%
2022/02/09	20.2	55.52	34	55.85	56.30	-13.8	6,326	-0.22%
2022/02/08	15	54.26	1.1	54.50	54.50	14	6,208	0.22%
2022/01/26	7.2	53.68	14	53.15	53.60	-6.8	6,104	-0.11%
2022/01/25	1	54.10	0	0.00	53.50	1	6,099	0.02%
2022/01/24	26	54.36	17	53.44	54.90	9	6,050	0.15%
2022/01/21	27	54.76	77	55.20	54.40	-50	5,925	-0.84%
2022/01/20	378.2	58.29	314	58.37	56.30	64.2	5,727	1.12%	大買/大賣/
2022/01/19	30.5	56.84	41.4	57.00	57.00	-10.9	5,085	-0.21%
2022/01/18	149.3	56.70	153	56.67	57.00	-3.7	4,777	-0.08%	大買/大賣/
2022/01/17	25	55.05	37	54.12	54.60	-12	4,262	-0.28%
2022/01/14	6	53.20	5	51.70	51.80	1	4,001	0.02%
2022/01/13	13	53.10	5	53.24	53.40	8	3,883	0.21%
2022/01/12	7	52.70	12	52.58	52.20	-5	3,800	-0.13%
2022/01/11	14	52.49	0	0.00	51.70	14	3,765	0.37%
2022/01/10	4	52.60	7	52.30	52.50	-3	3,739	-0.08%
2022/01/07	2	51.80	5	51.80	51.80	-3	3,717	-0.08%
2022/01/06	0	0.00	1	53.00	52.20	-1	3,687	-0.03%
2022/01/05	1	52.30	1	52.60	52.70	0	3,692	0.00%
2022/01/04	1	52.60	1	52.90	52.60	0	3,700	0.00%
2022/01/03	1	53.10	2	53.10	53.40	-1	3,671	-0.03%
2021/12/30	2	52.60	1	52.70	52.70	1	3,581	0.03%
2021/12/28	5	52.70	25	52.92	52.40	-20	3,596	-0.56%
2021/12/27	0	0.00	1	52.49	52.50	-1	3,601	-0.03%
2021/12/24	0.1	51.90	0	0.00	51.90	0.1	3,593	0.00%
2021/12/23	0	0.00	1	52.00	52.00	-1	3,597	-0.03%
2021/12/15	0	0.00	2	50.45	50.80	-2	3,789	-0.05%
2021/12/14	2	50.90	2	50.40	50.40	0	3,783	0.00%
2021/12/13	0	0.00	4	51.20	51.30	-4	3,764	-0.11%
2021/12/10	1	51.30	0	0.00	51.30	1	3,771	0.03%
2021/12/09	0	0.00	4	52.13	51.70	-4	3,765	-0.11%
2021/12/08	14	52.08	7	52.50	52.10	7	3,754	0.19%
2021/12/07	32	52.65	3	52.50	52.20	29	3,747	0.77%
2021/12/06	1	51.80	1	51.90	51.90	0	3,721	0.00%
2021/12/03	1	51.60	12	51.64	51.80	-11	3,754	-0.29%
2021/12/02	10	50.98	0	0.00	51.00	10	3,808	0.26%
2021/12/01	5	50.70	5	51.70	51.90	0	3,808	0.00%
2021/11/29	6	50.33	3	50.03	50.30	3	3,835	0.08%
2021/11/26	4	50.58	2	50.45	50.10	2	3,817	0.05%
2021/11/25	22	52.84	2	52.85	52.40	20	3,739	0.54%
2021/11/24	96	56.21	68.1	55.46	54.00	28	3,584	0.78%
2021/11/23	33	56.67	36	57.11	57.30	-3	2,883	-0.10%
2021/11/22	3	52.10	4	51.50	52.10	-1	2,669	-0.04%
2021/11/19	0	0.00	1	51.00	51.00	-1	2,758	-0.04%
2021/11/18	5	51.30	13	51.36	50.90	-8	2,832	-0.28%
2021/11/17	1	50.80	2	50.90	50.90	-1	2,906	-0.03%
2021/11/16	4	51.03	3	51.30	50.90	1	2,961	0.03%
2021/11/15	10	51.20	0	0.00	51.60	10	3,041	0.33%
2021/11/11	0	50.70	0.1	50.30	50.00	-0.1	3,254	0.00%
2021/11/10	0	0.00	1	50.60	50.70	-1	3,319	-0.03%
2021/11/09	3	49.88	3	49.72	49.75	0	3,417	0.00%
2021/11/08	0	0.00	1	50.70	50.80	-1	3,475	-0.03%
2021/11/05	4	50.20	0	0.00	50.50	4	3,784	0.11%
2021/11/04	2	50.90	9	51.01	51.10	-7	3,904	-0.18%
2021/11/03	0	0.00	2	50.80	50.50	-2	4,078	-0.05%
2021/11/02	203	51.93	203	52.13	50.00	0	4,176	0.00%	大買/大賣/
2021/11/01	3	51.23	2	51.20	51.00	1	4,254	0.02%
2021/10/29	8	49.68	6	49.52	49.50	2	4,507	0.04%
2021/10/28	1	48.90	15	48.90	48.80	-14	4,728	-0.30%
2021/10/27	5	48.60	0	0.00	48.80	5	4,876	0.10%
2021/10/26	10	48.60	0	0.00	48.70	10	5,136	0.19%
2021/10/25	0	0.00	0.1	48.20	47.85	-0.1	5,395	0.00%
2021/10/22	0	47.50	1	47.40	47.60	-1	5,609	-0.02%
2021/10/20	0	0.00	8	47.56	47.55	-8	6,160	-0.13%
2021/10/19	8	46.54	5	47.00	46.80	3	6,434	0.05%
2021/10/18	0	45.90	12	46.02	46.30	-12	6,716	-0.18%
2021/10/15	0	0.00	1	45.95	45.95	-1	7,116	-0.01%
2021/10/14	1	44.70	2	45.15	45.15	-1	7,203	-0.01%
2021/10/13	2.1	44.53	0	0.00	44.65	2.1	7,295	0.03%
2021/10/08	5	46.05	0	0.00	46.05	5	7,430	0.07%
2021/10/06	1	46.50	5	46.55	46.00	-4	7,765	-0.05%
2021/10/05	5	45.80	0	0.00	46.30	5	8,229	0.06%
2021/10/04	0	0.00	0.3	46.00	45.65	-0.3	8,575	0.00%
2021/10/01	3	46.58	1	46.55	46.55	2	8,601	0.02%
2021/09/30	1	47.70	1	47.70	47.70	0	8,635	0.00%
2021/09/29	2	47.78	0	0.00	47.50	2	8,701	0.02%
2021/09/28	0	0.00	1	49.50	49.60	-1	8,753	-0.01%
2021/09/27	10	49.75	6	49.55	49.35	4	8,799	0.05%
2021/09/24	1	50.20	0	0.00	50.10	1	8,835	0.01%
2021/09/23	7	49.53	0	0.00	49.20	7	8,824	0.08%
2021/09/22	8	50.23	1	50.10	49.70	7	8,859	0.08%
2021/09/17	0	0.00	2	50.80	51.00	-2	8,927	-0.02%
2021/09/16	4	50.98	6	50.87	50.90	-2	9,172	-0.02%
2021/09/15	3	51.83	5	51.54	51.00	-2	9,445	-0.02%
2021/09/14	0	0.00	1	52.70	52.30	-1	9,541	-0.01%
2021/09/13	2	52.90	0	0.00	52.50	2	9,638	0.02%
2021/09/10	3	52.00	0	0.00	52.50	3	9,751	0.03%
2021/09/09	2	52.00	3	52.60	52.90	-1	9,810	-0.01%
2021/09/08	2	52.00	3	52.53	51.40	-1	9,874	-0.01%
2021/09/07	9	52.44	5	52.60	53.80	4	9,859	0.04%
2021/09/06	5	53.82	12	54.19	53.60	-7	9,888	-0.07%
2021/09/03	1	54.60	2	54.10	54.90	-1	10,022	-0.01%
2021/09/02	21	55.97	11	55.58	55.30	10	10,037	0.10%
2021/09/01	3	56.07	15	56.91	57.30	-12	10,045	-0.12%
2021/08/31	2	54.90	3	54.93	55.40	-1	10,046	-0.01%
2021/08/30	37	55.67	26.3	55.61	55.80	10.7	10,042	0.11%
2021/08/27	7.1	55.83	7	56.14	55.90	0.1	10,095	0.00%
2021/08/26	2	54.70	1	55.40	55.30	1	10,084	0.01%
2021/08/25	13	55.00	4	55.23	55.30	9	10,131	0.09%
2021/08/24	11	53.49	2	54.30	52.90	9	10,063	0.09%
2021/08/23	3	52.97	4	54.33	54.10	-1	10,023	-0.01%
2021/08/20	0	0.00	3	52.13	51.80	-3	9,996	-0.03%
2021/08/19	4	51.30	0	0.00	51.00	4	10,086	0.04%
2021/08/18	2	54.50	3	55.23	55.50	-1	10,269	-0.01%
2021/08/17	27	54.79	19	54.42	53.70	8	10,262	0.08%
2021/08/16	11	55.58	14	56.33	56.20	-3	10,260	-0.03%
2021/08/13	1	56.50	0	0.00	56.30	1	10,209	0.01%
2021/08/12	3	56.70	55	57.70	57.80	-52	10,116	-0.51%
2021/08/11	12	58.91	4.1	57.72	56.70	8	10,071	0.08%
2021/08/10	4	62.48	8	63.56	62.90	-4	9,811	-0.04%
2021/08/09	2	63.55	10	63.80	63.00	-8	9,735	-0.08%
2021/08/06	4	66.70	7	66.17	66.50	-3	9,614	-0.03%
2021/08/05	8	68.43	6	68.08	67.90	2	9,582	0.02%
2021/08/04	10.3	67.00	35	67.62	67.20	-24.7	9,543	-0.26%
2021/08/03	4	65.05	5	65.50	66.00	-1	9,336	-0.01%
2021/08/02	3	64.27	6	64.13	64.10	-3	9,122	-0.03%
2021/07/30	9	63.73	45	64.04	62.60	-36	9,012	-0.40%
2021/07/29	58	63.85	16	62.87	64.50	42	8,776	0.48%
2021/07/28	9	58.77	7.1	58.39	59.70	2	8,538	0.02%
2021/07/27	6	62.67	10	62.87	62.60	-4	8,470	-0.05%
2021/07/26	59	62.57	48	62.71	63.90	11	8,311	0.13%
2021/07/23	159	61.52	157	61.77	59.70	2	8,023	0.02%	大買/大賣/
2021/07/22	7	59.07	2	59.10	59.40	5	7,767	0.06%
2021/07/21	5	59.54	25	59.04	60.40	-20	7,496	-0.27%
2021/07/20	2	56.00	7	56.50	55.90	-5	7,109	-0.07%
2021/07/19	6	57.45	1	57.90	57.70	5	7,067	0.07%
2021/07/16	4	57.58	17	57.31	57.00	-13	7,087	-0.18%
2021/07/15	11	55.91	8	56.76	56.80	3	7,048	0.04%
2021/07/14	2	55.95	8	56.01	55.90	-6	7,063	-0.08%
2021/07/13	9	56.20	23	56.27	55.60	-14	7,010	-0.20%
2021/07/12	64	57.35	33	57.19	57.10	31	6,831	0.45%
2021/07/09	31	55.92	38	55.95	56.10	-7	6,422	-0.11%
2021/07/08	0	0.00	12	53.12	53.40	-12	6,169	-0.19%
2021/07/07	0	0.00	8	52.53	52.60	-8	6,308	-0.13%
2021/07/06	20	52.34	0	0.00	52.00	20	6,386	0.31%
2021/07/05	5	54.00	3.1	53.85	54.20	2	6,544	0.03%
2021/07/02	2	52.00	1	52.00	52.70	1	6,563	0.02%
2021/07/01	2.4	51.18	1	52.20	51.00	1.4	6,638	0.02%
2021/06/30	1	52.80	0	0.00	52.70	1	6,777	0.01%
2021/06/29	3	52.47	1.1	51.93	52.60	1.9	6,773	0.03%
2021/06/28	0	0.00	2	53.20	53.20	-2	6,831	-0.03%
2021/06/25	6	54.35	0	0.00	54.50	6	6,782	0.09%
2021/06/24	11.1	54.00	38.1	53.81	54.80	-26.9	6,558	-0.41%
2021/06/23	4	51.65	2	51.50	51.70	2	6,311	0.03%
2021/06/22	33	51.00	2	51.10	50.20	31	6,215	0.50%
2021/06/21	5	51.10	14	51.40	50.50	-9	6,142	-0.15%
2021/06/18	0	0.00	2	50.00	50.10	-2	6,085	-0.03%
2021/06/17	0	0.00	3	49.92	50.50	-3	6,055	-0.05%
2021/06/16	0.1	49.60	26	49.54	49.45	-25.9	5,999	-0.43%
2021/06/15	1	50.30	42	49.86	49.95	-41	5,978	-0.69%
2021/06/11	49	49.99	6	50.35	48.80	43	5,938	0.72%
2021/06/09	38	49.00	4	49.04	48.40	34	5,698	0.60%
2021/06/08	0	0.00	5	48.70	48.80	-5	5,660	-0.09%
2021/06/04	2	48.10	3	48.07	48.40	-1	5,589	-0.02%
2021/06/03	3	47.35	5	47.64	47.65	-2	5,497	-0.04%
2021/06/02	5	47.14	3	47.07	46.85	2	5,427	0.04%
2021/06/01	0	0.00	3	46.32	46.60	-3	5,375	-0.06%
2021/05/31	0	0.00	6	46.02	45.80	-6	5,399	-0.11%
2021/05/28	1	46.05	12	45.92	46.10	-11	5,434	-0.20%
2021/05/27	20	45.86	25	45.50	45.85	-5	5,402	-0.09%
2021/05/26	42	45.33	18	45.16	45.25	24	5,294	0.45%
2021/05/25	12	44.42	15	44.41	44.75	-3	5,043	-0.06%
2021/05/24	2	43.85	3	42.17	44.95	-1	4,959	-0.02%
2021/05/21	17	41.98	19.1	41.81	42.00	-2.1	4,964	-0.04%
2021/05/20	2	41.25	2.1	41.07	41.50	-0.1	5,067	0.00%
2021/05/19	1.1	41.05	1	41.00	41.05	0.1	5,088	0.00%
2021/05/18	10	40.01	4	40.05	41.45	6	5,064	0.12%
2021/05/17	2	38.55	5	40.25	38.55	-3	5,074	-0.06%
2021/05/14	2	40.95	1	41.60	41.15	1	5,108	0.02%
2021/05/13	3	39.80	5	39.50	39.45	-2	5,075	-0.04%
2021/05/12	13	39.55	1	37.90	39.00	12	5,033	0.24%
2021/05/11	8	41.42	0	0.00	41.45	8	4,959	0.16%
2021/05/10	0	44.70	0	0.00	44.40	0	4,951	0.00%
2021/05/07	4	44.60	0	0.00	44.80	4	4,972	0.08%
2021/05/06	2	43.30	0	0.00	43.00	2	5,001	0.04%
2021/05/05	1	44.50	1	43.95	43.10	0	5,031	0.00%
2021/05/04	5	43.56	1	45.00	43.95	4	5,044	0.08%
2021/04/29	2	46.78	5	47.60	46.35	-3	4,967	-0.06%
2021/04/28	1.1	46.48	7	46.53	46.70	-5.9	5,051	-0.12%
2021/04/27	0	0.00	2	46.20	46.25	-2	5,391	-0.04%
2021/04/26	0	46.40	0	0.00	46.50	0	5,438	0.00%
2021/04/23	2	46.10	0	0.00	46.55	2	5,508	0.04%
2021/04/22	0	45.90	15	47.03	45.70	-15	5,577	-0.27%
2021/04/21	8	47.55	0	0.00	47.15	8	5,607	0.14%
2021/04/20	11	47.76	0	0.00	48.00	11	5,604	0.20%
2021/04/19	53	47.65	0	0.00	47.80	53	5,683	0.93%
2021/04/16	0	46.90	0	0.00	47.20	0	5,735	0.00%
2021/04/15	1	46.40	0	0.00	46.65	1	5,874	0.02%
2021/04/14	1	47.85	3	47.17	46.80	-2	6,095	-0.03%
2021/04/13	6	49.05	12	48.91	47.60	-6	6,416	-0.09%
2021/04/12	18	50.66	16	50.30	50.40	2	7,170	0.03%
2021/04/09	4	49.50	117	49.86	50.20	-113	7,646	-1.48%	大賣/鉅額交易
2021/04/08	52	49.02	15.1	48.72	49.05	36.9	7,945	0.46%
2021/04/07	9	48.19	9	48.09	48.40	0	7,898	0.00%
2021/04/06	162	47.68	163	47.85	47.55	-1	7,916	-0.01%	大買/大賣/
2021/04/01	12	46.13	6	46.06	45.90	6	7,836	0.08%
2021/03/31	22	46.62	20	46.37	46.20	2	7,815	0.03%
2021/03/30	2	45.58	1	45.35	46.10	1	7,685	0.01%
2021/03/29	5	45.15	9	45.62	45.15	-4	7,626	-0.05%
2021/03/26	1	45.05	0	0.00	45.00	1	7,608	0.01%
2021/03/25	5	45.09	14	45.42	45.10	-9	7,583	-0.12%
2021/03/24	0	0.00	0.1	45.70	45.60	-0.1	7,572	0.00%
2021/03/23	4	46.14	9	46.08	45.50	-5	7,552	-0.07%
2021/03/22	6	45.88	5	45.71	45.85	1	7,491	0.01%
2021/03/19	11	45.47	6	45.79	45.70	5	7,454	0.07%
2021/03/18	0	0.00	1	45.50	45.55	-1	7,432	-0.01%
2021/03/17	5	45.36	8	45.28	44.95	-3	7,457	-0.04%
2021/03/16	4	45.61	8	45.63	45.20	-4	7,422	-0.05%
2021/03/15	3	45.43	5	45.27	45.25	-2	7,476	-0.03%
2021/03/12	7	45.19	5	44.99	44.90	2	7,480	0.03%
2021/03/11	1	44.55	0	0.00	45.00	1	7,547	0.01%
2021/03/10	3	44.17	1	44.05	44.65	2	7,761	0.03%
2021/03/09	2	43.85	6	43.23	43.50	-4	7,775	-0.05%
2021/03/08	6	43.75	2	43.50	43.40	4	7,863	0.05%
2021/03/05	3	43.87	1	43.75	43.75	2	7,866	0.03%
2021/03/04	7	44.93	2	45.40	44.70	5	7,869	0.06%
2021/03/03	77	44.10	82	44.31	44.50	-5	7,825	-0.06%
2021/03/02	3	44.35	1	44.20	43.25	2	7,803	0.03%
2021/02/26	4	44.23	5	44.05	43.95	-1	7,831	-0.01%
2021/02/25	0	0.00	2	45.38	45.00	-2	7,811	-0.03%
2021/02/24	6	45.83	12	45.05	44.90	-6	7,801	-0.08%
2021/02/23	68	45.27	10	45.72	45.80	58	7,742	0.75%
2021/02/22	15	44.66	15	45.68	46.00	0	7,717	0.00%
2021/02/19	8	44.04	12	44.20	44.15	-4	7,638	-0.05%
2021/02/18	7	43.49	8	43.68	43.60	-1	7,631	-0.01%
2021/02/17	5	43.00	10	43.17	43.00	-5	7,624	-0.07%
2021/02/05	16	43.06	1	42.75	42.65	15	7,577	0.20%
2021/02/04	5	43.00	11	43.58	44.10	-6	7,503	-0.08%
2021/02/03	5	43.15	5	43.25	42.95	0	7,483	0.00%
2021/02/02	5	42.85	7	43.11	42.90	-2	7,457	-0.03%
2021/02/01	1	42.55	15	42.20	42.85	-14	7,446	-0.19%
2021/01/29	10	43.12	8	41.48	41.50	2	7,378	0.03%
2021/01/28	1	42.40	7	42.92	43.20	-6	7,331	-0.08%
2021/01/27	7	43.41	3	43.68	43.45	4	7,299	0.05%
2021/01/26	8	45.01	9	44.53	44.15	-1	7,265	-0.01%
2021/01/25	4	45.03	3	45.12	45.05	1	7,236	0.01%
2021/01/22	24	45.09	21	45.16	45.45	3	7,200	0.04%
2021/01/21	6	45.32	8	45.31	45.25	-2	7,218	-0.03%
2021/01/20	470	46.30	472	46.48	44.30	-2	7,129	-0.03%	大買/大賣/
2021/01/19	57	44.92	56	45.11	44.50	1	6,758	0.01%
2021/01/18	0	0.00	6	43.82	44.75	-6	6,695	-0.09%
2021/01/15	15	45.28	21	45.57	44.15	-6	6,616	-0.09%
2021/01/14	55	45.68	61	45.28	45.85	-6	6,546	-0.09%
2021/01/13	51	44.84	4	45.00	45.00	47	6,443	0.73%
2021/01/12	28	45.28	31.1	44.98	44.30	-3.1	6,399	-0.05%
2021/01/11	3	44.35	4	44.80	45.05	-1	6,261	-0.02%
2021/01/08	23	44.28	23	44.50	44.45	0	6,214	0.00%
2021/01/07	155	45.36	138	45.37	45.40	17	6,082	0.28%	大買/大賣/
2021/01/06	201.1	45.52	256	46.12	45.15	-54.9	5,991	-0.92%	大買/大賣/
2021/01/05	510	48.34	460	48.39	48.70	50	5,576	0.90%	大買/大賣/
2021/01/04	481.1	45.49	469	45.85	46.40	12.1	4,678	0.26%	大買/大賣/
2020/12/31	68	40.57	81	40.91	42.20	-13	4,107	-0.32%
2020/12/30	0	39.00	10	39.05	38.40	-10	3,578	-0.28%
2020/12/29	1	38.55	10	38.40	38.50	-9	3,524	-0.26%
2020/12/28	58	38.31	77	38.48	39.05	-19	3,405	-0.56%
2020/12/25	11	37.25	0	0.00	37.30	11	3,293	0.33%
2020/12/24	12	37.25	1	37.60	37.60	11	3,282	0.34%
2020/12/22	1	36.80	0	0.00	36.65	1	3,293	0.03%
2020/12/21	8	37.05	0	0.00	37.05	8	3,316	0.24%
2020/12/17	1	37.15	0	0.00	37.25	1	3,346	0.03%
2020/12/15	0	0.00	5	37.41	37.30	-5	3,410	-0.15%
2020/12/14	0	0.00	1	37.70	38.15	-1	3,439	-0.03%
2020/12/11	0	0.00	5	37.40	37.65	-5	3,482	-0.14%
2020/12/10	7	38.23	1	38.30	38.30	6	3,496	0.17%
2020/12/09	6	38.70	20	39.00	39.10	-14	3,514	-0.40%
2020/12/08	13	38.30	30	38.35	38.30	-17	3,449	-0.49%
2020/12/07	1	38.65	0	0.00	38.45	1	3,477	0.03%
2020/12/04	52	38.91	1	39.30	39.00	51	3,414	1.49%
2020/12/03	9	37.98	0	0.00	38.05	9	3,220	0.28%
2020/12/02	8	38.00	10	37.99	37.80	-2	3,301	-0.06%
2020/12/01	2	36.68	1	37.10	37.30	1	3,383	0.03%
2020/11/30	0	0.00	1	37.60	37.00	-1	3,463	-0.03%
2020/11/27	0	0.00	1	37.25	37.45	-1	3,488	-0.03%
2020/11/26	2	36.60	1	36.30	36.55	1	3,481	0.03%
2020/11/25	1	36.85	0	0.00	36.85	1	3,460	0.03%
2020/11/24	1	37.80	0	0.00	37.15	1	3,425	0.03%
2020/11/23	0	0.00	1	37.55	37.70	-1	3,448	-0.03%
2020/11/19	1	37.15	0	0.00	37.20	1	3,507	0.03%
2020/11/13	0	0.00	6	38.00	38.05	-6	3,733	-0.16%
2020/11/09	1	38.00	0	0.00	38.20	1	4,247	0.02%
2020/11/04	0	0.00	3	39.18	39.05	-3	4,255	-0.07%
2020/11/03	0	0.00	1	38.70	38.90	-1	4,240	-0.02%
2020/11/02	1	37.75	0	0.00	37.70	1	4,234	0.02%
2020/10/30	0	0.00	3	38.30	37.90	-3	4,263	-0.07%
2020/10/29	3	38.52	0	0.00	39.05	3	4,282	0.07%
2020/10/27	0	0.00	5	39.05	39.10	-5	4,427	-0.11%
2020/10/26	3	38.90	0	0.00	39.00	3	4,526	0.07%
2020/10/23	0	0.00	1	38.70	38.95	-1	4,544	-0.02%
2020/10/20	14	38.68	14	38.73	38.60	0	4,646	0.00%
2020/10/16	0	0.00	1	39.40	39.10	-1	4,603	-0.02%
2020/10/15	1	38.65	10	39.03	39.45	-9	4,569	-0.20%
2020/10/14	8	38.88	5	38.39	38.75	3	4,517	0.07%
2020/10/13	0	0.00	1	38.15	38.55	-1	4,346	-0.02%
2020/10/08	0	0.00	3	38.35	38.10	-3	4,375	-0.07%
2020/10/07	0	0.00	75	38.01	38.00	-75	4,419	-1.70%
2020/10/06	75	38.29	2	38.25	38.30	73	4,572	1.60%
2020/10/05	4	37.60	0	0.00	37.75	4	4,611	0.09%
2020/09/25	1	35.50	0	0.00	35.30	1	4,643	0.02%
2020/09/23	0	0.00	1	37.10	37.05	-1	4,580	-0.02%
2020/09/21	9	38.07	0	0.00	37.40	9	4,539	0.20%
2020/09/18	0	0.00	7	38.35	38.45	-7	4,530	-0.15%
2020/09/16	10	38.65	12	38.43	38.25	-2	4,499	-0.04%
2020/09/15	0	0.00	4	38.14	38.20	-4	4,456	-0.09%
2020/09/14	0	0.00	2	37.90	37.90	-2	4,497	-0.04%
2020/09/11	0	0.00	1	36.60	36.95	-1	4,492	-0.02%
2020/09/10	1	37.10	2	37.85	36.70	-1	4,469	-0.02%
2020/09/08	1	37.80	0	0.00	37.45	1	4,383	0.02%
2020/09/07	3	37.60	2	37.95	37.00	1	4,348	0.02%
2020/09/04	11	37.95	9	38.07	38.40	2	4,253	0.05%
2020/09/03	2	37.35	0	0.00	37.35	2	4,080	0.05%
2020/09/02	2	36.10	0	0.00	36.65	2	4,003	0.05%
2020/09/01	0	0.00	1	35.50	35.70	-1	3,962	-0.03%
2020/08/27	0	0.00	1	35.40	35.65	-1	3,946	-0.03%
2020/08/24	0	0.00	1	35.35	35.30	-1	3,968	-0.03%
2020/08/21	2	35.10	3	35.18	35.20	-1	3,952	-0.03%
2020/08/20	1	35.00	4	35.44	34.45	-3	3,878	-0.08%
2020/08/19	0	0.00	4	37.14	36.90	-4	3,757	-0.11%
2020/08/18	10	38.87	7	38.12	38.00	3	3,648	0.08%
2020/08/11	0	0.00	2	34.20	33.65	-2	3,142	-0.06%
2020/08/10	0	0.00	1	34.60	34.40	-1	3,160	-0.03%
2020/08/07	0	0.00	1	34.05	33.80	-1	3,162	-0.03%
2020/08/06	1	33.85	0	0.00	33.95	1	3,154	0.03%
2020/08/05	1	34.75	1	34.65	34.15	0	3,154	0.00%
2020/08/04	0	0.00	10	34.35	33.85	-10	3,126	-0.32%
2020/08/03	12	35.95	2	35.90	35.65	10	3,092	0.32%
2020/07/31	14	35.51	12	35.92	36.30	2	3,028	0.07%
2020/07/30	1	35.10	1	34.80	34.75	0	2,899	0.00%
2020/07/29	9	33.85	9	33.90	34.00	0	2,865	0.00%
2020/07/28	19	34.75	21	33.70	33.60	-2	2,934	-0.07%
2020/07/27	3	33.53	3	34.05	33.00	0	2,852	0.00%
2020/07/24	1	32.60	0	0.00	32.70	1	2,834	0.04%
2020/07/21	0	0.00	2	33.25	33.50	-2	3,000	-0.07%
2020/07/20	3	32.60	0	0.00	32.75	3	2,997	0.10%
2020/07/17	2	32.58	0	0.00	32.45	2	3,018	0.07%
2020/07/16	0	0.00	13	33.62	33.15	-13	3,020	-0.43%
2020/07/15	8	34.12	3	34.20	33.80	5	3,032	0.16%
2020/07/14	2	33.90	1	34.00	33.70	1	3,001	0.03%
2020/07/13	457	34.02	458.1	34.04	34.50	-1.1	2,945	-0.04%	大買/大賣/
2020/07/10	50	33.37	52	33.32	33.60	-2	2,825	-0.07%
2020/07/09	1	32.45	0	0.00	32.90	1	2,777	0.04%
2020/07/08	73	32.20	73	32.32	32.35	0	2,750	0.00%
2020/07/07	1	32.00	0	0.00	32.00	1	2,734	0.04%
2020/07/06	0	0.00	4	32.09	32.30	-4	2,748	-0.15%
2020/07/03	0	0.00	1	31.75	31.75	-1	2,777	-0.04%
2020/07/02	2	31.75	0	0.00	31.85	2	2,813	0.07%
2020/06/30	0	0.00	2	31.15	30.95	-2	2,840	-0.07%
2020/06/29	4	30.70	0	0.00	31.00	4	2,853	0.14%
2020/06/24	1	31.40	1	31.60	31.20	0	2,850	0.00%
2020/06/22	0	0.00	0.1	32.25	32.10	-0.1	2,870	0.00%
2020/06/19	10	32.11	1	32.00	32.00	9	2,894	0.31%
2020/06/18	4	33.45	2	32.15	33.75	2	2,825	0.07%
2020/06/17	1	31.95	0	0.00	31.85	1	2,843	0.04%
2020/06/16	0	0.00	4	32.00	31.80	-4	2,879	-0.14%
2020/06/15	4	31.58	1	32.00	31.25	3	2,951	0.10%
2020/06/11	1	33.50	7	33.55	32.75	-6	3,003	-0.20%
2020/06/03	3	32.85	1	32.75	32.70	2	3,082	0.06%
2020/06/01	0	0.00	1	31.40	32.10	-1	3,077	-0.03%
2020/05/29	7	31.11	1	31.60	31.00	6	3,110	0.19%
2020/05/20	5	32.93	7	32.64	32.45	-2	3,124	-0.06%
2020/05/19	0	0.00	2	32.03	31.70	-2	3,138	-0.06%
2020/05/18	9	32.29	11	32.35	31.85	-2	3,137	-0.06%
2020/05/15	1	32.80	1	32.75	32.10	0	3,148	0.00%
2020/05/13	0	0.00	2	34.00	34.05	-2	3,123	-0.06%
2020/05/12	1	34.40	0	0.00	34.30	1	3,143	0.03%
2020/05/11	3	34.50	0	0.00	34.10	3	3,142	0.10%
2020/05/08	1	34.30	0	0.00	34.10	1	3,157	0.03%
2020/05/07	0	0.00	3	33.97	34.35	-3	3,192	-0.09%
2020/05/06	5	33.40	6	33.22	33.10	-1	3,244	-0.03%
2020/05/05	12	34.07	14	33.71	33.50	-2	3,243	-0.06%
2020/05/04	3	33.80	1	32.10	33.95	2	3,264	0.06%
2020/04/30	0	0.00	2	32.35	32.60	-2	3,207	-0.06%
2020/04/29	0	0.00	4	32.06	32.40	-4	3,221	-0.12%
2020/04/28	7	32.17	0	0.00	32.30	7	3,223	0.22%
2020/04/27	89	32.43	82	32.61	32.35	7	3,271	0.21%
2020/04/24	0	0.00	1	30.25	30.60	-1	3,171	-0.03%
2020/04/23	2	30.00	0	0.00	30.00	2	3,185	0.06%
2020/04/21	0	0.00	4	29.23	29.15	-4	3,381	-0.12%
2020/04/20	20	29.85	17	29.89	29.70	3	3,404	0.09%
2020/04/17	8	29.87	9	29.94	29.30	-1	3,415	-0.03%
2020/04/16	1	28.85	0	0.00	28.90	1	3,396	0.03%
2020/04/15	0	0.00	1	28.50	28.90	-1	3,422	-0.03%
2020/04/14	0	0.00	2	28.20	28.20	-2	3,387	-0.06%
2020/04/08	0	0.00	1	27.95	27.30	-1	3,374	-0.03%
2020/03/27	0	0.00	4	26.05	24.20	-4	3,302	-0.12%
2020/03/26	1	24.20	8	24.45	24.60	-7	3,254	-0.22%
2020/03/25	1	24.05	0	0.00	24.20	1	3,244	0.03%
2020/03/24	0	0.00	9	22.04	22.65	-9	3,227	-0.28%
2020/03/23	11	20.99	0	0.00	20.70	11	3,232	0.34%
2020/03/20	0	0.00	2	22.70	22.90	-2	3,237	-0.06%
2020/03/19	0	0.00	4	22.20	21.15	-4	3,217	-0.12%
2020/03/18	0	0.00	2	24.20	23.50	-2	3,180	-0.06%
2020/03/17	2	25.35	2	25.50	24.70	0	3,150	0.00%
2020/03/16	4	27.08	2	26.40	25.85	2	3,130	0.06%
2020/03/13	0	0.00	2	26.35	26.90	-2	3,125	-0.06%
2020/03/12	10	29.45	15	28.97	28.60	-5	3,079	-0.16%
2020/03/09	4	31.10	0	0.00	30.85	4	3,122	0.13%
2020/03/06	2	33.25	0	0.00	33.00	2	3,168	0.06%
2020/03/05	23	33.47	24	33.46	32.85	-1	3,184	-0.03%
2020/03/04	2	32.35	0	0.00	32.35	2	3,171	0.06%
2020/03/03	2	32.53	1	33.20	33.20	1	3,124	0.03%
2020/03/02	2	32.25	0	0.00	32.60	2	3,114	0.06%
2020/02/27	0	0.00	1	31.80	31.60	-1	3,154	-0.03%
2020/02/26	3	33.50	0	0.00	33.10	3	3,182	0.09%
2020/02/20	3	34.73	0	0.00	34.80	3	3,477	0.09%
2020/02/14	73	36.00	74	36.09	35.95	-1	4,081	-0.02%
2020/02/13	0	0.00	3	35.78	35.40	-3	4,359	-0.07%
2020/02/12	2	35.65	2	35.85	36.10	0	4,336	0.00%
2020/02/11	1	35.35	2	35.65	35.75	-1	4,316	-0.02%
2020/02/10	1	34.55	1	34.15	34.15	0	4,283	0.00%
2020/02/07	15	35.85	0	0.00	35.00	15	4,237	0.35%
2020/02/06	1	37.75	0	0.00	37.90	1	4,138	0.02%
2020/02/05	7	38.78	8	38.78	38.05	-1	4,120	-0.02%
2020/02/04	17	37.92	13	37.57	37.85	4	4,018	0.10%
2020/02/03	1	36.40	3	35.55	36.60	-2	3,977	-0.05%
2020/01/31	12	37.48	11	37.83	37.80	1	3,945	0.03%
2020/01/30	13	36.83	12	36.90	36.95	1	3,919	0.03%
2020/01/20	2	38.83	7	38.74	38.70	-5	3,834	-0.13%
2020/01/17	0	0.00	36	39.39	38.85	-36	3,831	-0.94%
2020/01/16	56	39.19	28	39.15	39.50	28	3,820	0.73%
2020/01/15	18	38.69	12	38.91	38.30	6	3,794	0.16%
2020/01/14	3	36.65	4	36.70	37.00	-1	3,614	-0.03%
2020/01/13	0	0.00	3	35.85	36.10	-3	3,556	-0.08%
2020/01/10	1	34.70	12	35.18	35.05	-11	3,562	-0.31%
2020/01/09	20	35.23	12	35.16	35.35	8	3,533	0.23%
2020/01/08	0	0.00	1	34.50	34.35	-1	3,486	-0.03%
2020/01/07	0	0.00	3	34.70	34.70	-3	3,479	-0.09%
2020/01/02	0	0.00	2	35.05	35.00	-2	3,451	-0.06%
2019/12/30	1	34.20	0	0.00	34.65	1	3,425	0.03%
2019/12/27	0	0.00	3	34.37	34.40	-3	3,416	-0.09%
2019/12/26	8	35.59	7	35.50	34.85	1	3,412	0.03%
2019/12/19	1	34.75	17	35.00	34.80	-16	3,292	-0.49%
2019/12/18	0	0.00	1	35.20	35.30	-1	3,265	-0.03%
2019/12/17	2	35.30	0	0.00	35.60	2	3,230	0.06%
2019/12/16	11	34.51	10	34.60	34.70	1	3,152	0.03%
2019/12/13	2	34.15	1	34.40	34.25	1	3,132	0.03%
2019/12/12	0	0.00	11	34.41	34.70	-11	3,091	-0.36%
2019/12/11	0	0.00	1	34.60	34.70	-1	3,072	-0.03%
2019/12/06	13	34.35	13	34.46	34.10	0	3,029	0.00%
2019/12/05	1	34.00	0	0.00	34.10	1	3,019	0.03%
2019/12/04	1	34.50	0	0.00	34.10	1	3,004	0.03%
2019/12/03	15	34.58	10	34.14	34.85	5	2,933	0.17%
2019/12/02	19	33.03	19	33.16	33.80	0	2,839	0.00%
2019/11/29	5	33.45	2	33.70	33.30	3	2,796	0.11%
2019/11/27	3	33.43	1	33.75	33.80	2	2,758	0.07%
2019/11/26	2	33.35	2	33.43	33.10	0	2,710	0.00%
2019/11/25	1	33.80	0	0.00	34.00	1	2,617	0.04%
2019/11/22	244	33.24	246	33.35	33.50	-2	2,547	-0.08%	大買/大賣/
2019/11/21	20	32.88	14	32.83	33.00	6	2,439	0.25%
2019/11/20	7	32.76	11	32.71	32.90	-4	2,362	-0.17%
2019/11/19	6	32.48	10	32.40	32.50	-4	2,265	-0.18%
2019/11/18	14	31.99	24	32.04	32.20	-10	2,170	-0.46%
2019/11/15	5	31.31	8	31.41	31.75	-3	2,042	-0.15%
2019/11/14	58	30.88	69	31.31	31.50	-11	1,920	-0.57%
2019/11/13	16	29.62	9	29.53	29.75	7	1,557	0.45%
2019/11/12	50	28.84	42	29.02	29.95	8	1,466	0.55%
2019/11/11	4	27.95	4	28.10	28.15	0	1,158	0.00%
2019/11/08	0	0.00	1	28.45	28.35	-1	1,144	-0.09%
2019/11/07	0	0.00	1	28.50	28.55	-1	1,132	-0.09%
2019/11/06	1	28.60	3	28.45	28.50	-2	1,111	-0.18%
2019/11/05	0	0.00	3	28.43	28.50	-3	1,084	-0.28%
2019/11/04	2	28.05	0	0.00	28.15	2	1,073	0.19%
2019/11/01	2	27.85	0	0.00	27.80	2	1,058	0.19%
2019/10/30	1	28.30	0	0.00	28.30	1	1,082	0.09%
2019/10/28	1	27.90	0	0.00	27.85	1	1,153	0.09%
2019/10/24	0	0.00	2	28.30	28.35	-2	1,124	-0.18%
2019/10/22	1	27.20	0	0.00	27.20	1	1,026	0.10%
2019/10/18	0	0.00	2.1	26.91	27.05	-2.1	1,024	-0.20%
2019/10/14	0	0.00	0.2	26.75	26.65	-0.2	936	-0.02%
2019/10/09	2	26.93	0	0.00	26.85	2	916	0.22%
2019/10/08	1	27.35	0	0.00	27.35	1	900	0.11%
2019/10/02	2	27.95	2	27.65	27.55	0	893	0.00%
2019/10/01	5	28.20	5	28.30	28.10	0	880	0.00%
2019/09/24	0	0.00	10	28.80	28.80	-10	836	-1.20%
2019/09/20	0	0.00	1	29.00	29.00	-1	849	-0.12%
2019/09/19	1	28.70	0	0.00	28.60	1	839	0.12%
2019/09/18	1	28.60	0	0.00	28.55	1	842	0.12%
2019/09/12	0	0.00	2	29.10	29.10	-2	846	-0.24%
2019/09/11	10	28.95	0	0.00	28.70	10	840	1.19%
2019/09/10	0	0.00	5	28.82	28.90	-5	827	-0.60%
2019/09/09	27	28.71	23	28.89	28.75	4	814	0.49%
2019/09/06	0	0.00	4	28.15	28.30	-4	783	-0.51%
2019/08/28	4	27.60	0	0.00	27.20	4	697	0.57%
2019/08/27	1	27.50	1	27.60	27.50	0	688	0.00%
2019/08/22	0	0.00	10	28.18	28.40	-10	689	-1.45%
2019/08/21	0	0.00	1	28.05	28.10	-1	689	-0.15%
2019/08/19	4	27.70	0	0.00	27.55	4	682	0.59%
2019/08/16	6	27.08	0	0.00	27.45	6	681	0.88%
2019/08/15	0.3	26.70	0	0.00	26.65	0.3	681	0.04%
2019/08/05	3	27.73	0	0.00	27.20	3	713	0.42%
2019/07/31	5	30.20	0	0.00	30.05	5	703	0.71%
2019/07/30	0	0.00	2	30.60	30.55	-2	674	-0.30%
2019/07/22	2	29.40	0	0.00	29.25	2	628	0.32%
2019/07/18	0	0.00	3	29.30	29.20	-3	639	-0.47%
2019/07/09	2	28.78	0	0.00	28.80	2	976	0.20%
2019/06/25	0	0.00	5	29.03	29.10	-5	1,041	-0.48%
2019/06/13	0	0.00	3	28.45	28.45	-3	1,063	-0.28%
2019/06/11	0	0.00	4	28.31	28.30	-4	1,087	-0.37%
2019/05/22	0	0.00	2	28.30	28.25	-2	1,180	-0.17%
2019/05/21	3	27.75	0	0.00	27.70	3	1,227	0.24%
2019/05/13	0	0.00	1	28.10	28.00	-1	1,257	-0.08%
2019/05/09	1	28.85	1	28.85	28.70	0	1,252	0.00%
2019/05/06	1	29.90	2	29.98	29.95	-1	1,217	-0.08%
2019/04/30	0	0.00	1	30.60	30.90	-1	1,192	-0.08%
2019/04/29	0	0.00	13	30.30	30.25	-13	1,182	-1.10%
2019/04/22	2	31.50	1	31.50	31.35	1	1,142	0.09%
2019/04/19	4	31.65	1	31.90	31.50	3	1,111	0.27%
2019/04/18	1	31.50	0	0.00	30.65	1	1,035	0.10%
2019/04/17	2	30.55	1	30.55	30.90	1	1,002	0.10%
2019/04/16	1	29.60	0	0.00	29.80	1	954	0.10%
2019/04/15	0	0.00	1	29.60	29.60	-1	876	-0.11%
2019/04/12	1	30.50	0	0.00	30.35	1	812	0.12%
2019/04/03	0	0.00	3	30.97	31.00	-3	751	-0.40%
2019/03/22	1	32.35	17	32.47	32.25	-16	723	-2.21%
2019/03/21	0	0.00	3	32.50	32.55	-3	716	-0.42%
2019/03/19	0.9	32.00	0.2	32.00	32.10	0.7	711	0.10%
2019/03/18	1	31.90	0	0.00	31.90	1	708	0.14%
2019/03/15	6	32.16	0	0.00	31.55	6	707	0.85%
2019/03/13	0	0.00	20	32.60	32.65	-20	706	-2.83%
2019/03/12	0	0.00	2	32.50	32.40	-2	707	-0.28%
2019/03/11	20	32.41	0	0.00	32.40	20	714	2.80%
2019/03/08	2	32.10	1	32.05	32.15	1	720	0.14%
2019/03/07	7	32.21	0	0.00	31.95	7	737	0.95%
2019/03/05	0	0.00	7	31.26	31.30	-7	731	-0.96%
2019/03/04	5	31.19	0	0.00	31.40	5	742	0.67%
2019/02/26	1	31.30	1	31.55	31.60	0	740	0.00%
2019/02/20	1	32.80	1	33.00	31.45	0	726	0.00%
2019/02/11	4	29.98	0	0.00	30.00	4	635	0.63%
2019/01/28	1	30.35	0	0.00	30.35	1	651	0.15%
2019/01/24	2	30.90	0	0.00	30.80	2	662	0.30%
2019/01/22	0	0.00	2	31.10	31.20	-2	677	-0.30%
2019/01/18	5	30.68	0	0.00	30.80	5	712	0.70%
2019/01/17	10	31.25	25	31.12	30.60	-15	722	-2.08%
2019/01/16	0	0.00	1	30.30	30.40	-1	710	-0.14%
2019/01/15	0.1	30.00	0	0.00	30.00	0.1	711	0.01%
2019/01/09	0	0.00	2	29.80	29.90	-2	786	-0.25%
2019/01/07	2	29.30	0	0.00	29.30	2	810	0.25%
2019/01/04	2	28.95	0	0.00	28.90	2	830	0.24%
2019/01/03	9	29.32	0	0.00	29.15	9	876	1.03%
2019/01/02	9	29.56	0	0.00	29.30	9	888	1.01%
2018/12/27	2	30.05	0	0.00	29.95	2	911	0.22%
2018/12/26	1	30.40	2	30.15	29.75	-1	920	-0.11%
2018/12/24	0	0.00	4	29.75	30.00	-4	930	-0.43%
2018/12/11	0	0.00	18	30.80	30.85	-18	1,002	-1.80%
2018/12/05	1	30.40	0	0.00	30.40	1	1,032	0.10%
2018/12/04	2	31.05	0	0.00	30.95	2	1,045	0.19%
2018/12/03	2	31.45	5	31.40	31.30	-3	1,055	-0.28%
2018/11/27	1	30.35	0	0.00	30.25	1	1,028	0.10%
2018/11/26	1	29.50	0	0.00	29.60	1	1,039	0.10%
2018/11/23	0	0.00	1	28.80	28.85	-1	1,074	-0.09%
2018/11/22	2	29.65	0	0.00	29.05	2	1,098	0.18%
2018/11/16	32	28.64	29	28.60	28.70	3	1,474	0.20%
2018/11/07	0	0.00	2	27.15	27.50	-2	1,461	-0.14%
2018/11/05	1	28.05	0	0.00	27.05	1	1,469	0.07%
2018/11/02	0	0.00	1	27.70	27.65	-1	1,439	-0.07%
2018/11/01	1	27.05	0	0.00	27.25	1	1,433	0.07%
2018/10/26	4	26.96	0	0.00	26.90	4	1,414	0.28%
2018/10/25	3	27.58	2	27.73	27.75	1	1,434	0.07%
2018/10/24	0	0.00	2	28.60	28.60	-2	1,487	-0.13%
2018/10/22	0	0.00	1	28.45	28.55	-1	1,528	-0.07%
2018/10/19	4	28.20	3	28.20	28.30	1	1,534	0.07%
2018/10/18	0	0.00	2	28.70	28.90	-2	1,515	-0.13%
2018/10/17	1	28.20	0	0.00	28.00	1	1,508	0.07%
2018/10/16	4	28.34	0	0.00	28.10	4	1,497	0.27%
2018/10/12	2	28.45	0	0.00	28.35	2	1,487	0.13%
2018/10/11	5	28.48	2	28.80	28.20	3	1,481	0.20%
2018/10/05	2	31.00	10	30.83	30.60	-8	1,454	-0.55%
2018/10/03	1	31.95	1	31.95	31.75	0	1,436	0.00%
2018/10/02	0	0.00	1	31.50	31.55	-1	1,426	-0.07%
2018/10/01	4	31.63	0	0.00	31.95	4	1,416	0.28%
2018/09/25	9	31.22	1	31.25	31.20	8	1,437	0.56%
2018/09/21	0	0.00	1	30.55	31.00	-1	1,437	-0.07%
2018/09/20	1	30.35	0	0.00	30.25	1	1,482	0.07%
2018/09/19	0	0.00	1	30.50	30.40	-1	1,524	-0.07%
2018/09/12	7	30.51	0	0.00	30.35	7	1,655	0.42%
2018/09/10	1	30.00	1	30.10	30.20	0	1,629	0.00%
2018/09/07	0	0.00	1	30.35	30.40	-1	1,615	-0.06%
2018/09/05	1	31.35	0	0.00	31.30	1	1,599	0.06%
2018/09/03	2	31.60	1	31.65	31.50	1	1,602	0.06%
2018/08/30	0	0.00	2	31.70	31.80	-2	1,574	-0.13%
2018/08/29	2	30.80	12	31.00	31.00	-10	1,548	-0.65%
2018/08/28	2	31.25	0	0.00	31.10	2	1,543	0.13%
2018/08/27	2	30.50	11	30.15	31.20	-9	1,500	-0.60%
2018/08/24	13	32.11	32	32.06	31.50	-19	1,371	-1.39%
2018/08/23	2	34.38	0	0.00	35.00	2	1,245	0.16%
2018/08/17	1	35.00	0	0.00	35.00	1	1,228	0.08%
2018/08/16	4	34.86	0	0.00	35.10	4	1,235	0.32%
2018/08/14	1	35.70	0	0.00	35.80	1	1,234	0.08%
2018/08/10	1	36.90	0	0.00	36.80	1	1,241	0.08%
2018/08/08	1	37.25	0	0.00	37.20	1	1,266	0.08%
2018/08/07	1	37.20	0	0.00	37.20	1	1,286	0.08%
2018/08/06	0	0.00	2	37.40	37.40	-2	1,292	-0.15%
2018/08/03	0	0.00	1	37.30	37.25	-1	1,289	-0.08%
2018/08/02	0	0.00	1	37.20	37.10	-1	1,285	-0.08%
2018/07/31	14	39.85	1	40.20	40.30	13	1,237	1.05%
2018/07/30	2	39.90	0	0.00	39.80	2	1,213	0.16%
2018/07/23	1	38.60	0	0.00	38.65	1	1,148	0.09%
2018/07/13	2	38.75	0	0.00	38.75	2	1,170	0.17%
2018/07/12	1	37.35	2	37.30	37.40	-1	1,168	-0.09%
2018/07/09	0	0.00	3	37.23	37.40	-3	1,180	-0.25%
2018/07/05	2	37.73	0	0.00	37.50	2	1,181	0.17%
2018/07/04	0	0.00	1	37.95	37.85	-1	1,180	-0.08%
2018/07/03	3	38.00	1	38.20	37.90	2	1,179	0.17%
2018/06/29	1	39.00	0	0.00	38.40	1	1,148	0.09%
2018/06/28	2	39.80	0	0.00	39.45	2	1,089	0.18%
2018/06/27	1	41.20	1	42.20	40.75	0	1,041	0.00%
2018/06/26	1	40.05	0	0.00	40.10	1	1,001	0.10%
2018/06/25	21	41.05	0	0.00	41.00	21	987	2.13%
2018/06/22	1	41.95	3	41.90	40.50	-2	967	-0.21%
2018/06/20	0	0.00	1	40.35	40.25	-1	916	-0.11%
2018/06/19	0	0.00	1	40.45	40.20	-1	930	-0.11%
2018/06/13	1	41.35	0	0.00	40.90	1	915	0.11%
2018/06/12	0	0.00	1	40.95	41.00	-1	943	-0.11%
2018/06/11	1	41.35	0	0.00	41.05	1	935	0.11%
2018/06/07	2	41.73	0	0.00	41.45	2	936	0.21%
2018/06/06	2	41.50	0	0.00	41.65	2	933	0.21%
2018/06/05	0	0.00	3	41.35	41.15	-3	937	-0.32%
2018/06/01	0	0.00	1	40.60	40.60	-1	922	-0.11%
2018/05/30	2	39.60	0	0.00	39.50	2	927	0.22%
2018/05/24	9	40.29	8	40.50	40.10	1	1,073	0.09%
2018/05/23	4	39.65	0	0.00	39.50	4	1,103	0.36%
2018/05/17	0	0.00	2	39.55	39.50	-2	1,156	-0.17%
2018/05/15	1	40.45	0	0.00	39.80	1	1,159	0.09%
2018/05/10	0.4	40.50	0	0.00	40.45	0.4	1,236	0.03%
2018/05/07	0	0.00	1	40.60	40.20	-1	1,323	-0.08%
2018/04/27	2	41.55	0	0.00	41.70	2	1,313	0.15%
2018/04/25	1	42.20	0	0.00	42.30	1	1,306	0.08%
2018/04/17	2	43.93	0	0.00	43.90	2	1,325	0.15%
2018/03/28	0.4	45.00	0	0.00	44.85	0.4	1,390	0.03%
2018/03/23	0	0.00	4	44.25	44.10	-4	1,396	-0.29%
2018/03/22	1	44.90	0	0.00	44.80	1	1,382	0.07%
2018/03/14	2	45.65	0	0.00	45.65	2	1,439	0.14%
2018/03/13	0	0.00	1	45.70	45.85	-1	1,458	-0.07%
2018/03/12	3	45.70	0	0.00	45.70	3	1,478	0.20%
2018/03/08	1	46.15	0	0.00	46.25	1	1,537	0.07%
2018/03/06	2	46.20	0	0.00	46.20	2	1,572	0.13%
2018/03/05	10	46.80	0	0.00	46.60	10	1,588	0.63%
2018/03/02	2	47.50	0	0.00	47.55	2	1,589	0.13%
2018/03/01	4	47.23	1	47.00	47.50	3	1,521	0.20%
2018/02/23	227	46.34	220	46.60	45.80	7	1,542	0.45%	大買/大賣/
2018/02/12	0	0.00	1	44.60	44.70	-1	1,606	-0.06%
2018/02/09	2	43.90	0	0.00	43.80	2	1,633	0.12%
2018/02/08	0	0.00	10	45.20	44.70	-10	1,652	-0.61%
2018/02/07	0	0.00	1	45.40	45.05	-1	1,675	-0.06%
2018/02/06	1	44.05	0	0.00	44.95	1	1,732	0.06%
2018/02/05	5	45.33	0	0.00	45.75	5	1,746	0.29%
2018/02/01	3	45.88	0	0.00	45.80	3	1,866	0.16%
2018/01/31	0	0.00	10	45.80	45.80	-10	1,988	-0.50%
2018/01/30	0	0.00	5	45.60	45.15	-5	2,339	-0.21%
2018/01/18	1	45.70	1	45.55	45.45	0	2,511	0.00%
2018/01/15	11	45.17	0	0.00	45.20	11	2,555	0.43%
2018/01/12	0	0.00	2	45.25	44.60	-2	2,553	-0.08%
2018/01/11	2	44.40	0	0.00	44.45	2	2,537	0.08%
2018/01/05	0	0.00	0.4	45.25	45.25	-0.4	2,543	-0.01%
2018/01/04	0	0.00	2	45.25	45.45	-2	2,558	-0.08%
2018/01/02	0.3	45.25	2	45.15	45.25	-1.7	2,557	-0.07%