中光電 (5371)-富邦-建國券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股
495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

中光電 (5371)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	20	95.46	23	95.90	93.90	-3	7,048	-0.04%
2024/05/02	39.5	95.64	9.1	94.47	94.20	30.4	6,895	0.44%
2024/04/30	30	101.97	34	101.57	103.00	-4	6,556	-0.06%
2024/04/29	9	96.39	17	97.55	98.00	-8	6,115	-0.13%
2024/04/26	9.1	96.11	21.1	97.53	95.50	-12	5,957	-0.20%
2024/04/25	5.1	94.09	2.4	94.67	92.10	2.7	5,774	0.05%
2024/04/24	7.2	94.38	4.3	94.32	94.70	2.9	5,674	0.05%
2024/04/23	14.3	90.55	5.2	91.15	90.50	9.1	5,491	0.17%
2024/04/22	9.6	91.04	23	89.47	87.30	-13.4	5,377	-0.25%
2024/04/19	26.3	96.34	14	96.29	95.70	12.3	5,192	0.24%
2024/04/18	4	98.58	13	100.31	100.50	-9	4,915	-0.18%
2024/04/17	23	99.11	15.4	99.56	98.00	7.6	4,737	0.16%
2024/04/16	79.2	105.29	46	104.50	96.80	33.2	4,392	0.76%
2024/04/15	44.1	104.37	84.4	103.69	107.50	-40.3	3,770	-1.07%
2024/04/12	28	98.86	8.2	99.35	98.10	19.8	3,413	0.58%
2024/04/11	17	100.52	44.9	101.05	98.20	-27.9	3,313	-0.84%
2024/04/10	73.8	97.56	126.5	97.93	99.70	-52.7	3,074	-1.72%	大賣/
2024/04/09	26.3	92.84	37.4	92.55	92.60	-11.1	2,603	-0.43%
2024/04/08	35.5	93.25	24	93.71	93.50	11.5	2,450	0.47%
2024/04/03	75	91.69	21.4	90.30	92.30	53.6	2,261	2.37%
2024/04/02	20.4	87.11	39	87.33	87.80	-18.6	2,029	-0.92%
2024/04/01	14.1	85.69	31	84.65	86.70	-16.9	1,818	-0.93%
2024/03/29	14.1	79.65	27	80.77	80.40	-12.9	1,573	-0.82%
2024/03/28	12	76.99	8	77.36	78.20	4	1,401	0.29%
2024/03/27	13	76.96	12	77.18	76.40	1	1,310	0.08%
2024/03/26	13	75.38	9.1	76.15	74.90	3.9	1,231	0.32%
2024/03/25	0	0.00	2	74.75	74.40	-2	1,167	-0.17%
2024/03/22	1	73.30	2	73.80	73.80	-1	1,201	-0.08%
2024/03/21	4	73.80	3	74.60	73.80	1	1,218	0.08%
2024/03/20	3	74.20	15	74.75	73.70	-12	1,205	-1.00%
2024/03/19	0	0.00	8	72.93	72.90	-8	1,161	-0.69%
2024/03/18	2	72.00	0	0.00	72.50	2	1,122	0.18%
2024/03/15	0	0.00	1	72.08	71.10	-1	1,112	-0.09%
2024/03/14	1	70.50	0	0.00	70.50	1	1,093	0.09%
2024/03/12	0	0.00	1	71.40	71.00	-1	1,096	-0.09%
2024/03/11	0	0.00	0.1	70.30	69.90	-0.1	1,106	-0.01%
2024/03/07	1	69.80	8	70.06	69.80	-7	1,098	-0.64%
2024/03/06	1	71.80	0	0.00	71.60	1	1,083	0.09%
2024/03/04	0	71.00	0	0.00	72.50	0	1,105	0.00%
2024/03/01	1	71.40	0	0.00	70.90	1	1,095	0.09%
2024/02/29	0	0.00	1	71.00	71.00	-1	1,094	-0.09%
2024/02/26	0	0.00	2	71.90	71.80	-2	1,094	-0.18%
2024/02/23	1	71.90	0	0.00	71.80	1	1,099	0.09%
2024/02/22	0	72.50	0	0.00	72.50	0	1,113	0.00%
2024/02/19	2	73.40	0	0.00	73.00	2	1,149	0.17%
2024/02/16	2	72.20	0	72.90	73.30	2	1,151	0.17%
2024/02/15	0.1	71.80	0	0.00	71.90	0.1	1,149	0.01%
2024/02/05	0	0.00	1	72.60	72.30	-1	1,159	-0.09%
2024/02/02	3	72.40	0	0.00	72.50	3	1,159	0.26%
2024/02/01	1	71.40	1	72.10	72.10	0	1,163	0.00%
2024/01/31	2	71.05	0	0.00	71.00	2	1,167	0.17%
2024/01/30	1	72.00	0	0.00	71.60	1	1,171	0.09%
2024/01/29	1	72.90	0	0.00	72.60	1	1,202	0.08%
2024/01/25	2	72.50	0	0.00	72.20	2	1,228	0.16%
2024/01/24	1	72.90	2	73.45	72.70	-1	1,257	-0.08%
2024/01/23	2	71.85	0	0.00	71.60	2	1,275	0.16%
2024/01/22	1	71.90	0	0.00	71.80	1	1,280	0.08%
2024/01/19	0	0.00	1	73.00	72.00	-1	1,292	-0.08%
2024/01/18	1	71.50	1	72.60	72.40	0	1,308	0.00%
2024/01/17	1	72.60	0	0.00	71.00	1	1,307	0.08%
2024/01/16	0	0.00	0	73.00	73.80	0	1,298	0.00%
2024/01/15	0	0.00	1	73.80	73.80	-1	1,295	-0.08%
2024/01/12	0	0.00	3	73.20	73.10	-3	1,297	-0.23%
2024/01/11	0	0.00	1	73.10	72.60	-1	1,303	-0.08%
2024/01/10	0	0.00	0.2	72.00	71.90	-0.2	1,315	-0.02%
2024/01/09	0	0.00	1	72.30	72.50	-1	1,321	-0.08%
2024/01/08	1	72.70	0	0.00	73.00	1	1,343	0.07%
2024/01/05	6	72.88	1	73.30	73.40	5	1,339	0.37%
2024/01/04	1	72.60	1	72.80	72.50	0	1,329	0.00%
2024/01/02	1	72.10	0	0.00	71.50	1	1,328	0.08%
2023/12/29	0	0.00	1	71.90	71.50	-1	1,340	-0.07%
2023/12/28	0	0.00	3	72.50	72.50	-3	1,352	-0.22%
2023/12/27	1	71.00	0	0.00	72.00	1	1,361	0.07%
2023/12/26	0	0.00	2	71.00	71.00	-2	1,334	-0.15%
2023/12/25	4	70.00	0	0.00	69.90	4	1,344	0.30%
2023/12/21	1	69.80	2	71.00	70.70	-1	1,336	-0.07%
2023/12/20	1	69.10	2	70.15	69.80	-1	1,317	-0.08%
2023/12/19	4	68.65	0	0.00	68.60	4	1,311	0.31%
2023/12/18	4	71.68	0	0.00	70.70	4	1,288	0.31%
2023/12/15	3	72.83	0	0.00	72.50	3	1,305	0.23%
2023/12/14	2	72.45	3.1	73.29	73.70	-1.1	1,379	-0.08%
2023/12/11	1	71.60	0	0.00	71.50	1	1,786	0.06%
2023/12/08	1	71.50	0	71.80	71.30	1	2,003	0.05%
2023/12/07	0	0.00	0	71.80	71.80	0	2,086	0.00%
2023/12/06	1	71.50	0	0.00	71.40	1	2,178	0.05%
2023/12/05	0	0.00	1	72.60	72.50	-1	2,240	-0.04%
2023/12/04	1	73.10	1	73.20	73.20	0	2,324	0.00%
2023/12/01	0	0.00	5	72.90	72.90	-5	2,423	-0.21%
2023/11/30	3	71.80	0	0.00	71.50	3	2,490	0.12%
2023/11/28	0	0.00	3	73.30	73.70	-3	2,530	-0.12%
2023/11/27	0	0.00	3	73.10	72.80	-3	2,586	-0.12%
2023/11/22	1	72.40	0	0.00	72.40	1	2,991	0.03%
2023/11/21	3	73.27	1	73.40	72.30	2	3,053	0.07%
2023/11/20	1	73.80	8	72.65	73.70	-7	3,179	-0.22%
2023/11/15	4	71.25	0	0.00	71.20	4	3,388	0.12%
2023/11/14	1	70.80	0	0.00	70.70	1	3,447	0.03%
2023/11/13	0	71.50	0	0.00	70.90	0	3,492	0.00%
2023/11/10	0	71.70	0	0.00	71.00	0	3,540	0.00%
2023/11/09	1	71.30	0.1	71.50	71.60	1	3,568	0.03%
2023/11/07	0	0.00	3	71.60	71.70	-3	3,642	-0.08%
2023/11/06	4	71.85	5	71.50	70.90	-1	3,717	-0.03%
2023/11/02	0	0.00	1	72.80	72.50	-1	3,850	-0.03%
2023/11/01	6	72.53	0	0.00	72.50	6	4,028	0.15%
2023/10/31	2	73.70	1	73.00	73.00	1	4,254	0.02%
2023/10/27	0	0.00	2	74.70	74.90	-2	4,630	-0.04%
2023/10/26	3	75.27	1	75.20	74.80	2	4,641	0.04%
2023/10/25	1	75.80	7	75.06	74.80	-6	4,631	-0.13%
2023/10/24	1	74.60	1	74.60	74.60	0	4,640	0.00%
2023/10/23	1.1	74.80	1	74.90	74.20	0.1	4,650	0.00%
2023/10/19	5	73.70	0	0.00	73.70	5	4,657	0.11%
2023/10/18	0	0.00	2	72.50	72.40	-2	4,669	-0.04%
2023/10/17	2	74.20	0	0.00	73.50	2	4,658	0.04%
2023/10/16	3	74.10	7	74.69	74.60	-4	4,685	-0.09%
2023/10/12	0	0.00	2	77.05	77.10	-2	4,764	-0.04%
2023/10/11	1	78.00	0	0.00	77.00	1	4,786	0.02%
2023/10/06	0	0.00	3	78.67	78.00	-3	4,903	-0.06%
2023/10/05	0	0.00	2	79.15	79.10	-2	5,048	-0.04%
2023/10/04	2	78.10	2	78.40	78.40	0	5,091	0.00%
2023/10/03	1	78.90	4	78.50	78.10	-3	5,089	-0.06%
2023/10/02	0	0.00	1	78.20	78.40	-1	5,091	-0.02%
2023/09/28	9.1	76.77	2	76.50	76.80	7.1	5,109	0.14%
2023/09/27	2.2	77.91	1	77.70	77.70	1.2	5,098	0.02%
2023/09/26	11	78.91	7	78.20	78.20	4	5,091	0.08%
2023/09/25	7	80.07	6	80.50	80.00	1	5,076	0.02%
2023/09/22	13	78.79	14	79.42	79.40	-1	5,069	-0.02%
2023/09/21	14	79.98	6	80.28	79.70	8	5,054	0.16%
2023/09/20	9	82.24	3	82.10	81.30	6	5,044	0.12%
2023/09/19	8	83.98	4	83.60	83.30	4	5,024	0.08%
2023/09/18	9	83.59	27	83.58	84.20	-18	4,951	-0.36%
2023/09/15	20	80.17	10.2	80.47	80.30	9.8	4,802	0.20%
2023/09/14	6.5	83.61	1	84.80	83.40	5.5	4,636	0.12%
2023/09/13	15	83.63	36.1	84.53	84.20	-21.1	4,574	-0.46%
2023/09/12	12	82.80	32	82.73	83.10	-20	4,376	-0.46%
2023/09/11	11	80.60	12	81.31	80.50	-1	4,310	-0.02%
2023/09/08	16.1	83.49	10	83.81	83.60	6.1	4,249	0.14%
2023/09/07	3	82.50	20.1	83.31	82.70	-17.1	4,186	-0.41%
2023/09/06	23	82.00	71	81.68	82.30	-48	4,134	-1.16%
2023/09/05	23	80.59	17.1	80.27	80.60	5.9	4,061	0.15%
2023/09/04	5	80.24	0	0.00	79.20	5	4,009	0.12%
2023/09/01	3	79.23	7	79.09	79.20	-4	3,973	-0.10%
2023/08/31	2	78.95	7.1	79.43	79.00	-5.1	3,974	-0.13%
2023/08/30	13.1	80.05	15.1	80.38	78.70	-2.1	3,947	-0.05%
2023/08/29	4.1	79.41	12.9	78.41	79.50	-8.8	3,747	-0.23%
2023/08/28	17	77.39	13	76.62	77.10	4	3,621	0.11%
2023/08/25	5.2	76.43	52	75.64	76.80	-46.8	3,589	-1.30%
2023/08/24	8	77.29	8	77.25	76.90	0	3,563	0.00%
2023/08/23	53	77.03	19	77.72	78.40	34	3,451	0.99%
2023/08/22	4	75.43	3	75.73	75.00	1	3,289	0.03%
2023/08/21	1	76.20	0	0.00	76.20	1	3,275	0.03%
2023/08/18	85	76.25	80	76.77	75.80	5	3,293	0.15%
2023/08/17	1	76.00	3	76.97	76.90	-2	3,283	-0.06%
2023/08/16	6	75.75	4	76.30	76.50	2	3,255	0.06%
2023/08/15	0	0.00	0	75.00	74.60	0	3,237	0.00%
2023/08/14	3	74.37	12	74.33	74.30	-9	3,235	-0.28%
2023/08/11	1	75.30	4	76.35	75.00	-3	3,223	-0.09%
2023/08/10	5	75.26	7.1	75.20	76.10	-2.1	3,188	-0.07%
2023/08/09	2.1	76.83	11.2	76.90	77.00	-9.1	3,130	-0.29%
2023/08/08	5.1	76.27	8	76.15	76.40	-2.9	3,068	-0.09%
2023/08/07	26	75.87	22.4	75.31	76.10	3.6	3,004	0.12%
2023/08/04	37.5	77.79	29.1	76.78	79.10	8.5	2,844	0.30%
2023/08/02	11	74.53	9.2	74.97	74.50	1.8	2,665	0.07%
2023/08/01	19	74.46	18.1	73.95	75.40	1	2,543	0.04%
2023/07/31	1	71.00	0	0.00	70.60	1	2,388	0.04%
2023/07/28	0.1	70.90	5	70.80	71.00	-4.9	2,414	-0.20%
2023/07/27	1	71.60	3	71.20	71.20	-2	2,445	-0.08%
2023/07/26	2	71.40	10	71.40	70.90	-8	2,520	-0.32%
2023/07/25	0	0.00	4.3	71.28	71.70	-4.3	2,565	-0.17%
2023/07/24	1	70.70	11	70.94	70.70	-10	2,619	-0.38%
2023/07/21	1	70.70	1	71.20	71.90	0	2,690	0.00%
2023/07/20	0	0.00	1	71.70	71.80	-1	2,762	-0.04%
2023/07/19	1	73.00	4	72.40	72.30	-3	2,884	-0.10%
2023/07/18	3	72.67	7	74.29	73.50	-4	2,910	-0.14%
2023/07/17	1	72.20	3	71.70	72.00	-2	2,923	-0.07%
2023/07/14	2	71.25	6	72.13	71.50	-4	2,985	-0.13%
2023/07/13	60.1	74.25	25	74.46	72.00	35.1	3,164	1.11%
2023/07/12	16.1	75.05	59	75.37	75.70	-43	3,491	-1.23%
2023/07/11	41	74.50	1.1	74.08	74.00	39.9	3,512	1.14%
2023/07/10	0	73.30	0	0.00	73.30	0	3,569	0.00%
2023/07/07	3	74.00	5	73.50	74.00	-2	3,591	-0.06%
2023/07/06	0	0.00	2	74.55	74.40	-2	3,576	-0.06%
2023/07/05	1	74.50	0	0.00	74.50	1	3,547	0.03%
2023/07/04	0	73.50	10	73.52	73.60	-10	3,519	-0.28%
2023/07/03	5	73.68	0	0.00	73.60	5	3,510	0.14%
2023/06/30	2	73.30	0	0.00	73.20	2	3,521	0.06%
2023/06/29	3.1	73.00	0	0.00	72.80	3.1	3,530	0.09%
2023/06/28	9.3	73.36	1	73.70	73.30	8.3	3,535	0.23%
2023/06/26	1	71.30	5	71.20	72.00	-4	3,506	-0.11%
2023/06/21	1	71.00	0	0.00	71.30	1	3,512	0.03%
2023/06/20	1	71.50	0	0.00	71.00	1	3,525	0.03%
2023/06/19	18	72.37	17	72.05	72.30	1	3,571	0.03%
2023/06/16	1	71.80	3	71.40	71.40	-2	3,592	-0.06%
2023/06/15	1	71.70	0	0.00	72.10	1	3,584	0.03%
2023/06/14	13	71.54	5	71.38	71.40	8	3,577	0.22%
2023/06/13	1	72.90	2	72.60	72.50	-1	3,596	-0.03%
2023/06/12	3.2	72.06	9	72.03	72.00	-5.8	3,651	-0.16%
2023/06/09	5	73.52	2	73.50	73.50	3	3,653	0.08%
2023/06/08	1	76.00	8	74.11	74.30	-7	3,656	-0.19%
2023/06/07	0.1	76.10	1	76.20	75.80	-0.9	3,661	-0.02%
2023/06/06	3	76.23	3	76.40	75.70	0	3,674	0.00%
2023/06/05	3	76.40	2	76.25	76.70	1	3,661	0.03%
2023/06/02	2.5	75.86	3	75.80	75.80	-0.5	3,664	-0.01%
2023/06/01	0	0.00	65	75.28	75.50	-65	3,675	-1.77%
2023/05/31	0	0.00	14.1	75.00	75.20	-14.1	3,679	-0.38%
2023/05/30	3	75.17	1	75.60	74.90	2	3,668	0.05%
2023/05/29	7.5	76.07	0	0.00	76.40	7.5	3,654	0.21%
2023/05/26	2	74.65	6	75.07	74.50	-4	3,691	-0.11%
2023/05/25	0	0.00	8.4	74.92	74.90	-8.4	3,744	-0.22%
2023/05/24	4	76.45	6	76.18	75.70	-2	3,782	-0.05%
2023/05/23	17	75.18	6.1	75.30	76.40	10.9	3,821	0.29%
2023/05/19	2	74.25	1	73.70	73.50	1	3,839	0.03%
2023/05/18	5	73.86	1	74.20	74.50	4	3,883	0.10%
2023/05/17	0	0.00	5	73.32	73.00	-5	3,888	-0.13%
2023/05/16	7	73.14	2	74.10	73.00	5	3,888	0.13%
2023/05/15	0	0.00	4	72.50	73.50	-4	3,911	-0.10%
2023/05/12	0	0.00	1	73.60	73.50	-1	3,922	-0.03%
2023/05/11	15	73.70	16	72.75	72.90	-1	3,908	-0.03%
2023/05/10	0	0.00	1	73.70	73.90	-1	3,922	-0.03%
2023/05/09	3	73.00	7	73.79	72.50	-4	3,903	-0.10%
2023/05/08	1.1	76.32	6	77.07	76.30	-4.9	3,844	-0.13%
2023/05/05	5	76.48	4.1	76.11	75.80	0.9	3,849	0.02%
2023/05/04	3	74.77	2	75.00	74.60	1	3,880	0.03%
2023/05/03	5.2	75.55	0.3	76.00	75.40	4.9	3,858	0.13%
2023/05/02	5	76.76	3	76.57	76.20	2	3,855	0.05%
2023/04/28	1.4	74.50	9	74.41	74.80	-7.6	3,787	-0.20%
2023/04/27	18	73.81	9.1	73.36	73.50	8.9	3,731	0.24%
2023/04/26	14.1	74.75	27	75.33	74.30	-12.9	3,670	-0.35%
2023/04/25	18	75.22	24.1	74.89	73.50	-6.1	3,603	-0.17%
2023/04/24	12.1	77.49	24	77.17	77.60	-11.9	3,553	-0.33%
2023/04/21	21	75.55	13	75.45	74.80	8	3,492	0.23%
2023/04/20	21	78.54	18	77.46	76.80	3	3,444	0.09%
2023/04/19	15	80.71	22	80.87	80.10	-7	3,371	-0.21%
2023/04/18	85	82.87	56	82.64	81.10	29	3,300	0.88%
2023/04/17	91	83.23	79	83.97	83.20	12	3,134	0.38%
2023/04/14	13	76.34	20	76.90	78.20	-7	2,689	-0.26%
2023/04/13	25	70.66	29.7	71.34	71.10	-4.7	2,527	-0.18%
2023/04/12	0	68.50	10.1	69.27	69.60	-10.1	2,453	-0.41%
2023/04/07	7	67.90	0	0.00	67.90	7	2,585	0.27%
2023/04/06	1	67.10	1	68.50	68.50	0	2,680	0.00%
2023/03/31	2	68.10	1	68.80	67.80	1	2,721	0.04%
2023/03/30	0	0.00	2	68.75	68.70	-2	2,766	-0.07%
2023/03/29	4	68.48	4	67.92	68.20	0	2,748	0.00%
2023/03/28	2	66.80	1	67.20	67.20	1	2,746	0.04%
2023/03/27	0	68.00	8	68.20	68.20	-8	2,728	-0.29%
2023/03/24	18	68.26	0	0.00	67.80	18	2,727	0.66%
2023/03/23	10	68.00	6	68.00	68.10	4	2,713	0.15%
2023/03/22	4	68.20	0.3	68.50	67.70	3.7	2,697	0.14%
2023/03/21	2	67.30	1	67.70	67.40	1	2,636	0.04%
2023/03/20	0	65.05	0	0.00	65.10	0	2,600	0.00%
2023/03/17	5	64.54	2	64.60	64.60	3	2,596	0.12%
2023/03/16	11	64.47	2	64.10	64.10	9	2,586	0.35%
2023/03/15	14	67.09	14	67.53	66.30	0	2,561	0.00%
2023/03/14	3	65.40	0	0.00	65.60	3	2,520	0.12%
2023/03/13	1	64.80	1	64.70	64.70	0	2,518	0.00%
2023/03/10	1	64.00	6	64.72	64.50	-5	2,513	-0.20%
2023/03/09	5	66.40	3	66.30	65.80	2	2,530	0.08%
2023/03/07	12	66.15	13	66.07	66.00	-1	2,576	-0.04%
2023/03/06	6	65.57	2	65.40	65.60	4	2,577	0.16%
2023/03/03	1	65.10	1	64.80	64.70	0	2,597	0.00%
2023/03/02	1	64.80	2	64.55	64.50	-1	2,679	-0.04%
2023/03/01	3	64.27	2	64.65	64.40	1	2,749	0.04%
2023/02/24	3	64.13	4	64.20	64.60	-1	2,764	-0.04%
2023/02/23	4	64.25	3	64.33	63.90	1	2,776	0.04%
2023/02/22	6	64.33	11.3	64.66	65.30	-5.3	2,855	-0.19%
2023/02/21	14	64.61	13	64.48	64.90	1	2,833	0.04%
2023/02/20	2	62.40	3	62.97	63.10	-1	2,766	-0.04%
2023/02/17	0	63.00	3	63.00	63.00	-3	2,746	-0.11%
2023/02/16	10	61.73	22	61.72	62.40	-12	2,719	-0.44%
2023/02/15	11	60.23	12	60.60	60.20	-1	2,676	-0.04%
2023/02/14	12	60.87	20	60.60	60.50	-8	2,671	-0.30%
2023/02/13	16	60.08	6	60.25	60.20	10	2,692	0.37%
2023/02/10	0.1	59.45	12	59.30	59.20	-11.9	2,707	-0.44%
2023/02/09	0	0.00	3	60.47	60.00	-3	2,765	-0.11%
2023/02/08	2	60.65	10	61.15	60.60	-8	2,797	-0.29%
2023/02/07	0	0.00	1	60.90	60.60	-1	2,890	-0.03%
2023/02/06	12	60.49	1	60.90	60.40	11	2,959	0.37%
2023/02/03	8.1	61.44	7	61.77	60.50	1.1	2,978	0.04%
2023/02/02	33.3	60.66	19.1	61.09	61.50	14.3	2,929	0.49%
2023/02/01	18	58.87	54	58.78	58.80	-36	2,827	-1.27%
2023/01/31	3	58.77	0	0.00	58.70	3	2,810	0.11%
2023/01/30	6	57.53	3	57.30	57.50	3	2,780	0.11%
2023/01/16	1	55.80	0	0.00	56.10	1	2,789	0.04%
2023/01/13	1	56.99	6	56.10	56.00	-5	2,791	-0.18%
2023/01/12	2.1	58.03	0	0.00	56.70	2.1	2,790	0.07%
2023/01/11	5	58.70	6	58.45	58.70	-1	2,752	-0.04%
2023/01/10	0.1	57.80	1	58.30	57.50	-1	2,684	-0.04%
2023/01/09	11	58.01	4	58.53	58.10	7	2,682	0.26%
2023/01/06	33	57.71	5	58.06	58.20	28	2,668	1.05%
2023/01/05	30	57.70	2	57.90	58.00	28	2,665	1.05%
2023/01/04	1	57.60	1	57.70	57.40	0	2,636	0.00%
2023/01/03	3	56.90	1	56.90	57.00	2	2,633	0.08%
2022/12/30	3	57.73	3	57.50	56.90	0	2,621	0.00%
2022/12/29	7	57.03	8	56.98	56.90	-1	2,588	-0.04%
2022/12/28	1	56.80	3	57.20	56.40	-2	2,519	-0.08%
2022/12/27	11	57.95	8	57.96	57.00	3	2,483	0.12%
2022/12/26	6	57.78	8	57.89	57.70	-2	2,430	-0.08%
2022/12/23	2	55.15	0	0.00	55.00	2	2,341	0.09%
2022/12/22	3	55.17	3	55.20	55.20	0	2,307	0.00%
2022/12/21	0	0.00	1	52.70	52.40	-1	2,260	-0.04%
2022/12/20	1	52.60	2	53.65	52.60	-1	2,277	-0.04%
2022/12/19	1	54.30	0	0.00	54.20	1	2,297	0.04%
2022/12/16	2	54.55	0	0.00	54.80	2	2,298	0.09%
2022/12/14	2	55.00	2	55.30	55.30	0	2,302	0.00%
2022/12/13	2	55.10	2	54.80	54.80	0	2,307	0.00%
2022/12/12	2	54.95	2	55.55	55.60	0	2,301	0.00%
2022/12/09	11	56.18	0	0.00	56.00	11	2,302	0.48%
2022/12/07	5	56.32	1	56.00	56.10	4	2,328	0.17%
2022/12/06	5	57.30	2	57.40	57.10	3	2,392	0.13%
2022/12/05	0	58.40	4	58.60	58.60	-4	2,388	-0.17%
2022/12/02	2	57.90	2.1	58.10	58.20	-0.1	2,367	0.00%
2022/12/01	5	58.14	5	58.26	58.40	0	2,362	0.00%
2022/11/30	1	57.80	4.2	57.80	57.60	-3.2	2,366	-0.14%
2022/11/29	3	56.57	2	56.81	57.00	1	2,331	0.04%
2022/11/28	2.2	56.13	1	56.70	56.50	1.2	2,362	0.05%
2022/11/25	22	56.18	4	56.00	56.00	18	2,499	0.72%
2022/11/24	43	57.69	7	57.23	57.30	36	2,477	1.45%
2022/11/23	6	56.30	12	56.18	56.60	-6	2,415	-0.25%
2022/11/22	6.1	55.53	11	55.16	54.80	-5	2,360	-0.21%
2022/11/21	15	55.31	5	55.08	55.00	10	2,335	0.43%
2022/11/18	19.1	57.28	18	57.13	57.30	1.1	2,281	0.05%
2022/11/17	4	55.75	8	55.48	55.70	-4	2,147	-0.19%
2022/11/16	1	54.50	0	0.00	54.70	1	2,166	0.05%
2022/11/14	2	53.95	1	54.50	54.50	1	2,205	0.05%
2022/11/11	8	54.03	7	55.23	53.50	1	2,253	0.04%
2022/11/10	8	54.29	6	54.68	54.10	2	2,351	0.09%
2022/11/09	7	54.77	0	0.00	54.90	7	2,404	0.29%
2022/11/08	1	54.00	1	54.50	53.80	0	2,474	0.00%
2022/11/07	3	54.70	13	55.05	54.90	-10	2,972	-0.34%
2022/11/04	8	54.05	0	0.00	54.30	8	2,977	0.27%
2022/11/03	11	54.58	13	54.67	54.90	-2	3,056	-0.07%
2022/11/02	2	51.55	10	52.13	53.50	-8	2,958	-0.27%
2022/11/01	6	51.08	1	50.80	50.70	5	2,919	0.17%
2022/10/31	0	0.00	14	50.14	50.00	-14	2,938	-0.48%
2022/10/28	0.2	48.90	0	0.00	48.45	0.2	2,991	0.01%
2022/10/27	2	49.10	2	49.43	49.40	0	3,025	0.00%
2022/10/26	1	48.00	1	48.00	48.40	0	3,066	0.00%
2022/10/25	2	48.38	1	47.95	47.95	1	3,090	0.03%
2022/10/24	5	49.80	0	0.00	49.45	5	3,132	0.16%
2022/10/21	0	0.00	2	50.20	50.00	-2	3,158	-0.06%
2022/10/20	5	50.06	0	0.00	50.10	5	3,280	0.15%
2022/10/19	10	51.86	0	0.00	51.20	10	3,389	0.30%
2022/10/18	2	51.80	2.3	51.71	52.00	-0.3	3,420	-0.01%
2022/10/17	1	49.50	0	0.00	51.00	1	3,503	0.03%
2022/10/13	3	49.88	2	49.10	49.10	1	3,604	0.03%
2022/10/12	1	51.80	0	0.00	51.90	1	3,611	0.03%
2022/10/11	0	0.00	2	52.60	52.60	-2	3,711	-0.05%
2022/10/07	0	0.00	1	56.00	55.70	-1	3,750	-0.03%
2022/10/05	7	56.20	0	0.00	55.60	7	3,787	0.18%
2022/10/04	0	0.00	1	55.60	55.70	-1	3,790	-0.03%
2022/10/03	2	53.65	1	54.70	54.00	1	3,794	0.03%
2022/09/30	11	53.25	16	54.37	55.40	-5	3,810	-0.13%
2022/09/29	0	0.00	10	54.80	54.50	-10	3,819	-0.26%
2022/09/28	25	54.20	15	53.20	52.60	10	3,822	0.26%
2022/09/27	10	54.80	20	55.85	55.80	-10	3,821	-0.26%
2022/09/26	14	55.26	11	56.40	55.00	3	3,812	0.08%
2022/09/23	0.1	58.40	6	59.57	58.50	-5.9	3,831	-0.15%
2022/09/22	1	59.60	1	58.20	59.50	0	3,861	0.00%
2022/09/21	5.3	59.38	0	0.00	59.00	5.3	3,920	0.14%
2022/09/20	0	0.00	2	60.30	60.40	-2	4,016	-0.05%
2022/09/19	3	60.57	4	60.30	60.40	-1	4,084	-0.02%
2022/09/16	1	60.30	0	0.00	60.30	1	4,107	0.02%
2022/09/15	6	62.33	0	0.00	61.60	6	4,102	0.15%
2022/09/14	5	62.26	1	62.40	62.30	4	4,102	0.10%
2022/09/13	11	63.95	8.7	64.05	63.30	2.3	4,083	0.06%
2022/09/12	0	0.00	14	62.24	62.50	-14	4,003	-0.35%
2022/09/08	0	0.00	8	60.49	60.60	-8	3,995	-0.20%
2022/09/07	4.3	59.12	1	58.60	59.00	3.3	3,997	0.08%
2022/09/06	7	61.40	5	61.58	60.30	2	3,989	0.05%
2022/09/05	4	60.75	0	0.00	60.30	4	3,952	0.10%
2022/09/02	28	62.75	8	62.49	62.00	20	3,947	0.51%
2022/09/01	35	64.85	17	64.46	63.70	18	3,891	0.46%
2022/08/30	10	62.15	8	61.90	61.80	2	3,712	0.05%
2022/08/29	3	59.77	4.1	60.08	60.20	-1.1	3,680	-0.03%
2022/08/26	0	0.00	3	62.97	62.30	-3	3,663	-0.08%
2022/08/25	3	62.07	2	62.90	62.90	1	3,658	0.03%
2022/08/24	1	62.20	1	61.90	61.70	0	3,639	0.00%
2022/08/23	7	62.41	3	61.93	62.00	4	3,637	0.11%
2022/08/22	4	64.65	6	64.25	64.00	-2	3,585	-0.06%
2022/08/19	4	64.75	2.2	65.05	65.10	1.8	3,555	0.05%
2022/08/18	15	65.60	36.1	65.49	65.10	-21.1	3,513	-0.60%
2022/08/17	35	66.63	31	66.62	66.80	4	3,442	0.12%
2022/08/16	18.3	65.53	17	65.10	65.00	1.3	3,311	0.04%
2022/08/15	8	64.79	23	64.85	65.10	-15	3,231	-0.46%
2022/08/12	84.3	64.99	44	64.68	65.50	40.2	3,121	1.29%
2022/08/11	5	63.00	15.1	63.54	63.90	-10.1	2,580	-0.39%
2022/08/10	27	56.35	34	57.24	58.10	-7	2,495	-0.28%
2022/08/09	20	54.46	21	54.64	54.60	-1	2,379	-0.04%
2022/08/08	12	53.81	10	53.60	53.60	2	2,361	0.08%
2022/08/05	20	54.78	21	55.08	55.10	-1	2,345	-0.04%
2022/08/04	10	53.93	9	53.97	54.40	1	2,299	0.04%
2022/08/03	13	53.75	14	53.58	53.40	-1	2,253	-0.04%
2022/08/02	7	53.26	8	53.26	53.30	-1	2,222	-0.04%
2022/08/01	4.1	54.41	10	54.00	54.20	-5.9	2,182	-0.27%
2022/07/29	11	53.85	24	53.87	53.80	-13	2,164	-0.60%
2022/07/28	2	52.40	0	0.00	52.20	2	2,108	0.10%
2022/07/27	17	54.31	15	52.89	52.60	2	2,074	0.10%
2022/07/26	34	56.81	36	56.69	56.50	-2	1,974	-0.10%
2022/07/25	11	55.22	0	0.00	55.20	11	1,858	0.59%
2022/07/22	12	57.64	18	56.92	55.90	-6	1,818	-0.33%
2022/07/21	14	55.99	23	55.50	56.40	-9	1,747	-0.52%
2022/07/20	11	53.87	0	0.00	53.20	11	1,662	0.66%
2022/07/19	2	53.90	4	54.90	53.90	-2	1,644	-0.12%
2022/07/18	19	54.99	6	55.10	55.00	13	1,635	0.79%
2022/07/15	13	53.15	4	52.85	53.30	9	1,522	0.59%
2022/07/14	0	0.00	1	50.80	50.70	-1	1,465	-0.07%
2022/07/13	0	49.15	3	49.00	49.05	-3	1,443	-0.21%
2022/07/11	0	0.00	4	51.05	49.75	-4	1,425	-0.28%
2022/07/08	2	49.60	7	50.01	50.20	-5	1,419	-0.35%
2022/07/07	14	49.62	15	49.59	49.85	-1	1,393	-0.07%
2022/07/06	7	49.20	3	48.22	47.95	4	1,376	0.29%
2022/07/05	7	48.26	3	49.03	48.65	4	1,371	0.29%
2022/07/04	1	47.60	2	47.05	47.45	-1	1,361	-0.07%
2022/07/01	11	49.03	6	47.47	47.05	5	1,356	0.37%
2022/06/30	1	50.10	1	49.85	50.20	0	1,309	0.00%
2022/06/29	7	52.70	0	0.00	51.50	7	1,273	0.55%
2022/06/28	15	56.50	13	55.68	55.70	2	1,206	0.17%
2022/06/27	17	54.74	11	56.00	57.30	6	1,099	0.55%
2022/06/24	2	53.10	2	53.75	52.10	0	1,023	0.00%
2022/06/23	0	0.00	1	51.50	51.50	-1	991	-0.10%
2022/06/22	1	52.40	0	0.00	51.30	1	1,005	0.10%
2022/06/21	1	53.30	1	52.70	53.30	0	1,000	0.00%
2022/06/20	2	53.45	2	53.05	52.50	0	997	0.00%
2022/06/17	2	54.40	0	0.00	54.80	2	988	0.20%
2022/06/16	1	55.50	3	55.60	55.60	-2	980	-0.20%
2022/06/15	2	57.70	0	0.00	57.20	2	971	0.21%
2022/06/14	1	58.70	1	57.00	58.70	0	964	0.00%
2022/06/13	1	56.80	1.1	57.07	57.30	-0.1	955	-0.01%
2022/06/10	1.1	57.36	2	57.70	57.70	-0.9	946	-0.10%
2022/06/08	0	0.00	1	56.30	56.30	-1	927	-0.11%
2022/06/07	1	56.50	0	0.00	56.70	1	933	0.11%
2022/06/06	1	56.90	1	56.90	56.70	0	941	0.00%
2022/06/02	3	57.53	0	0.00	57.80	3	943	0.32%
2022/06/01	2	57.20	0	0.00	57.20	2	957	0.21%
2022/05/30	1	56.40	0	0.00	56.70	1	956	0.10%
2022/05/27	1	55.70	0	0.00	55.60	1	965	0.10%
2022/05/24	0	0.00	2	54.95	54.10	-2	1,019	-0.20%
2022/05/23	0	0.00	2	56.50	56.20	-2	1,022	-0.20%
2022/05/20	3	56.06	0	0.00	56.00	3	1,057	0.29%
2022/05/19	1	55.00	0	0.00	56.20	1	1,069	0.09%
2022/05/18	1	56.00	3	56.93	56.00	-2	1,070	-0.19%
2022/05/17	4	56.38	2	56.85	56.50	2	1,093	0.18%
2022/05/16	0	0.00	2	56.50	56.10	-2	1,126	-0.18%
2022/05/13	2	54.60	1	55.80	55.50	1	1,136	0.09%
2022/05/12	2	54.10	2	54.75	54.50	0	1,156	0.00%
2022/05/11	1	53.50	1	54.60	54.60	0	1,175	0.00%
2022/05/10	2	54.95	2	55.20	55.10	0	1,178	0.00%
2022/05/09	4	55.25	4	55.95	55.10	0	1,187	0.00%
2022/05/06	2	56.70	0	0.00	56.90	2	1,188	0.17%
2022/05/05	0	0.00	1	58.20	58.50	-1	1,198	-0.08%
2022/05/04	2	57.80	0	0.00	58.00	2	1,214	0.16%
2022/05/03	7	58.36	0	0.00	57.60	7	1,259	0.56%
2022/04/29	1	57.11	0	0.00	57.10	1	1,279	0.08%
2022/04/28	1	57.50	0	0.00	58.30	1	1,357	0.07%
2022/04/27	3.4	57.25	2	56.55	57.50	1.4	1,374	0.10%
2022/04/26	0.5	58.90	1	59.30	58.80	-0.5	1,401	-0.04%
2022/04/25	1	59.00	1	59.90	59.20	0	1,473	0.00%
2022/04/22	2	61.60	4	61.48	60.70	-2	1,474	-0.14%
2022/04/20	1.1	63.42	0	0.00	63.50	1.1	1,549	0.07%
2022/04/18	2	62.65	0	0.00	63.40	2	1,844	0.11%
2022/04/15	1	64.00	2	64.45	63.80	-1	1,997	-0.05%
2022/04/14	4	65.33	0	0.00	65.00	4	2,085	0.19%
2022/04/13	1	66.10	0	0.00	66.20	1	2,143	0.05%
2022/04/12	7	65.94	0	0.00	65.70	7	2,192	0.32%
2022/04/11	4.1	65.97	0	0.00	65.50	4.1	2,287	0.18%
2022/04/08	3	67.13	1	67.60	67.50	2	2,437	0.08%
2022/04/07	0	0.00	1	68.40	68.00	-1	2,804	-0.04%
2022/04/06	3	69.00	1	68.70	69.20	2	2,873	0.07%
2022/03/29	6	71.33	4	71.70	70.90	2	3,094	0.06%
2022/03/28	2	70.40	1	70.90	71.80	1	3,166	0.03%
2022/03/25	8	72.34	1	73.70	71.60	7	3,206	0.22%
2022/03/24	0	0.00	2	73.25	73.60	-2	3,259	-0.06%
2022/03/23	4	72.53	5	72.30	72.50	-1	3,469	-0.03%
2022/03/21	6	73.22	2	73.20	72.20	4	3,856	0.10%
2022/03/17	0	0.00	3	72.17	72.40	-3	3,915	-0.08%
2022/03/16	2	70.35	0	0.00	70.90	2	3,943	0.05%
2022/03/11	1	71.30	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	3	72.13	72.10	-3	4,314	-0.07%
2022/03/09	0	0.00	1	69.80	69.50	-1	4,462	-0.02%
2022/03/08	3	68.63	5	69.50	69.10	-2	4,555	-0.04%
2022/03/07	4.1	68.07	0	0.00	69.30	4.1	4,661	0.09%
2022/03/03	2.1	71.84	1	71.40	71.10	1.1	4,908	0.02%
2022/03/02	3	71.57	5	71.96	72.00	-2	4,981	-0.04%
2022/02/25	1	70.20	6	70.68	70.90	-5	5,175	-0.10%
2022/02/24	3.2	69.81	13	69.65	69.30	-9.9	5,354	-0.18%
2022/02/23	1	71.50	1	71.80	71.70	0	5,426	0.00%
2022/02/22	4	71.55	5	71.26	71.10	-1	5,687	-0.02%
2022/02/21	1.2	73.83	0	0.00	73.80	1.2	5,897	0.02%
2022/02/18	2.3	74.41	2	73.75	74.50	0.3	6,310	0.00%
2022/02/17	22.1	74.46	25.1	74.01	74.20	-3.1	6,933	-0.04%
2022/02/16	14	73.88	2.1	74.08	73.90	11.9	7,233	0.16%
2022/02/15	4	72.38	0	0.00	71.40	4	7,681	0.05%
2022/02/14	10.1	71.82	12	72.22	71.90	-2	8,460	-0.02%
2022/02/11	7	73.99	11	74.34	74.00	-4	8,654	-0.05%
2022/02/10	7.1	75.66	1	75.50	75.30	6.1	8,734	0.07%
2022/02/09	2	76.25	2	76.20	76.30	0	8,842	0.00%
2022/02/08	7	75.86	1	75.60	75.20	6	8,942	0.07%
2022/02/07	2	73.20	3	73.53	75.10	-1	9,081	-0.01%
2022/01/26	1	75.00	3	74.73	74.70	-2	9,376	-0.02%
2022/01/25	2.5	74.40	1	73.30	73.30	1.5	9,716	0.02%
2022/01/24	2	75.50	0	0.00	77.00	2	9,946	0.02%
2022/01/21	6	78.33	3	78.87	76.80	3	9,972	0.03%
2022/01/20	2	81.30	5	81.44	81.50	-3	9,900	-0.03%
2022/01/19	2	83.20	8	82.55	81.00	-6	9,942	-0.06%
2022/01/18	5	84.80	2	84.90	83.00	3	9,986	0.03%
2022/01/17	2	83.70	1	84.10	84.00	1	9,991	0.01%
2022/01/14	4	84.15	12	83.57	83.60	-8	10,347	-0.08%
2022/01/13	6	85.92	2	85.40	85.90	4	10,352	0.04%
2022/01/12	10.1	86.49	9	85.36	85.60	1.1	10,330	0.01%
2022/01/11	8	86.04	14.1	86.34	86.10	-6.1	10,193	-0.06%
2022/01/10	7	83.30	13	84.49	84.40	-6	10,035	-0.06%
2022/01/07	23	82.59	43.1	82.75	83.10	-20.1	9,874	-0.20%
2022/01/06	6	83.82	7	84.30	83.60	-1	9,780	-0.01%
2022/01/05	11.2	84.47	18	84.77	84.40	-6.8	9,717	-0.07%
2022/01/04	26	85.13	13	85.52	84.60	13	9,662	0.13%
2022/01/03	24	88.73	19	89.34	87.90	5	9,560	0.05%
2021/12/30	56	89.93	73.3	90.43	92.40	-17.3	9,393	-0.18%
2021/12/29	28	87.31	13.9	87.05	87.60	14.1	9,013	0.16%
2021/12/28	2	84.80	10	85.92	85.90	-8	8,933	-0.09%
2021/12/27	19	85.85	28.1	85.61	85.20	-9.1	8,852	-0.10%
2021/12/24	0	0.00	8	84.00	83.80	-8	8,773	-0.09%
2021/12/23	0	0.00	10	84.35	84.90	-10	8,733	-0.11%
2021/12/22	8.3	84.10	20	84.61	83.30	-11.7	8,689	-0.13%
2021/12/21	3	82.23	2	82.00	83.60	1	8,612	0.01%
2021/12/20	10.1	83.29	17	83.03	82.10	-6.9	8,570	-0.08%
2021/12/17	44.1	84.96	35	85.64	84.00	9.1	8,495	0.11%
2021/12/16	51	86.79	35.4	86.86	89.10	15.6	8,276	0.19%
2021/12/15	6	81.03	4	81.80	81.00	2	7,950	0.03%
2021/12/14	11.1	79.62	5	79.64	79.80	6.1	7,885	0.08%
2021/12/13	0	0.00	6	82.02	81.70	-6	7,829	-0.08%
2021/12/10	6	82.37	6	81.98	81.70	0	7,799	0.00%
2021/12/09	4.7	82.24	9	82.09	81.60	-4.3	7,761	-0.06%
2021/12/08	8	81.83	12	82.63	81.40	-4	7,702	-0.05%
2021/12/07	27	84.81	14	84.41	83.20	13	7,631	0.17%
2021/12/06	19	84.57	25	84.76	85.30	-6	7,499	-0.08%
2021/12/03	38	84.07	19	83.98	84.00	19	7,390	0.26%
2021/12/02	35	82.09	17	82.04	80.70	18	7,226	0.25%
2021/12/01	22.3	81.84	4	81.35	83.70	18.3	7,119	0.26%
2021/11/30	13.1	82.26	20	83.11	79.50	-6.9	6,996	-0.10%
2021/11/29	25.1	78.21	40	78.72	78.80	-14.9	6,863	-0.22%
2021/11/26	15	82.67	32	82.22	83.20	-17	6,723	-0.25%
2021/11/25	257	84.93	271	82.85	82.30	-14	6,645	-0.21%	大買/大賣/
2021/11/24	27	83.44	16	83.78	84.00	11	6,520	0.17%
2021/11/23	34.2	84.88	33.3	84.44	82.40	0.9	6,430	0.01%
2021/11/22	8	89.05	11	89.05	88.40	-3	6,231	-0.05%
2021/11/19	41	90.87	38.2	89.96	90.50	2.8	6,131	0.05%
2021/11/18	39	90.12	29	90.88	89.10	10	5,853	0.17%
2021/11/17	96	90.14	78.1	90.86	89.90	17.9	5,612	0.32%
2021/11/16	110.1	89.24	94	89.12	86.40	16.1	5,198	0.31%	大買/
2021/11/15	94.1	87.69	64.5	89.83	90.90	29.6	4,581	0.65%
2021/11/12	51	79.94	175.1	78.57	82.70	-124.1	4,257	-2.91%	大賣/鉅額交易
2021/11/11	236	76.64	181	77.09	75.20	55	3,776	1.46%	大買/大賣/
2021/11/10	54	72.09	61.2	73.90	75.10	-7.2	2,982	-0.24%
2021/11/09	4	67.83	8.1	67.62	68.30	-4.1	2,745	-0.15%
2021/11/08	18	67.89	27	67.94	68.00	-9	2,639	-0.34%
2021/11/05	17.1	65.93	15	66.19	67.60	2.1	2,524	0.08%
2021/11/04	78	67.51	44	66.65	66.40	34	2,414	1.41%
2021/11/03	250	67.99	271	67.47	67.50	-21	2,274	-0.92%	大買/大賣/
2021/11/02	112	65.81	86	65.55	66.00	26	1,957	1.33%	大買/
2021/11/01	72	61.68	151.7	62.35	63.10	-79.7	1,598	-4.98%	大賣/
2021/10/29	10	57.05	19.3	57.43	57.40	-9.3	1,339	-0.69%
2021/10/28	1	55.20	5	55.14	55.10	-4	1,275	-0.31%
2021/10/27	6	54.87	4	54.75	54.80	2	1,276	0.16%
2021/10/26	13	55.51	14	55.41	55.10	-1	1,303	-0.08%
2021/10/25	27	56.68	7	56.66	56.20	20	1,257	1.59%
2021/10/22	50	58.94	12.3	58.97	58.20	37.7	1,205	3.13%
2021/10/21	3	56.00	2.8	56.38	57.00	0.2	875	0.02%
2021/10/20	1.1	55.36	3	55.53	55.40	-1.9	822	-0.23%
2021/10/19	1	54.60	0	0.00	54.70	1	814	0.12%
2021/10/18	0	0.00	1	54.30	54.40	-1	816	-0.12%
2021/10/15	1	53.80	1	53.90	53.70	0	823	0.00%
2021/10/14	1	53.50	0	0.00	53.50	1	830	0.12%
2021/10/13	2	54.35	0	0.00	54.10	2	844	0.24%
2021/10/12	0	0.00	0.4	54.21	54.40	-0.4	857	-0.05%
2021/10/07	1	53.70	1	53.70	53.70	0	871	0.00%
2021/10/06	0	0.00	1	54.00	53.60	-1	888	-0.11%
2021/10/05	1	52.80	0	0.00	53.90	1	895	0.11%
2021/10/04	0.4	53.50	0	0.00	53.40	0.4	902	0.04%
2021/10/01	0	0.00	1	54.10	54.00	-1	903	-0.11%
2021/09/30	0	0.00	1	54.70	54.90	-1	914	-0.11%
2021/09/28	0	0.00	4	55.23	55.00	-4	936	-0.43%
2021/09/27	0	0.00	2	55.40	55.30	-2	940	-0.21%
2021/09/24	0	0.00	3	54.87	54.90	-3	952	-0.31%
2021/09/22	0	0.00	2	53.90	53.90	-2	969	-0.21%
2021/09/17	1	53.90	1	54.20	54.20	0	991	0.00%
2021/09/16	1	53.60	1	53.70	53.80	0	1,001	0.00%
2021/09/15	0	0.00	2	53.30	53.30	-2	1,008	-0.20%
2021/09/13	0	0.00	3	54.27	53.90	-3	1,017	-0.29%
2021/09/10	2	53.50	2	53.60	53.40	0	1,045	0.00%
2021/09/09	1	52.50	2	52.80	52.70	-1	1,084	-0.09%
2021/09/06	0	0.00	1	54.70	54.50	-1	1,140	-0.09%
2021/09/03	1	54.50	3	54.70	54.70	-2	1,199	-0.17%
2021/09/01	2	55.00	0	0.00	55.30	2	1,339	0.15%
2021/08/27	0	0.00	1	54.90	54.90	-1	1,660	-0.06%
2021/08/24	1	54.50	1	54.20	54.30	0	1,734	0.00%
2021/08/23	1	54.10	0	0.00	54.30	1	1,743	0.06%
2021/08/18	0	0.00	0.1	54.10	54.10	-0.1	1,733	0.00%
2021/08/17	0	0.00	2.6	54.23	54.20	-2.6	1,754	-0.15%
2021/08/13	0	0.00	2	54.30	54.10	-2	1,756	-0.11%
2021/08/12	1	54.00	1	54.20	54.10	0	1,761	0.00%
2021/08/11	0	54.50	5	54.66	54.60	-5	1,769	-0.28%
2021/08/10	0.2	53.95	0	0.00	53.80	0.2	1,771	0.01%
2021/08/09	1	54.10	0	0.00	54.20	1	1,795	0.06%
2021/08/06	3	54.60	10	54.50	54.50	-7	1,826	-0.38%
2021/08/05	1	54.70	0	0.00	54.70	1	1,862	0.05%
2021/08/04	0	0.00	6	54.25	54.30	-6	1,922	-0.31%
2021/08/03	6.1	54.58	1	54.50	54.60	5.1	1,949	0.26%
2021/08/02	1	54.40	4	54.55	55.00	-3	1,964	-0.15%
2021/07/30	17	54.81	2	54.70	55.10	15	1,962	0.77%
2021/07/29	3	60.50	7	60.64	60.80	-4	1,901	-0.21%
2021/07/28	3	60.23	0	0.00	60.50	3	1,893	0.16%
2021/07/27	8	61.98	2.1	62.71	61.90	5.9	1,948	0.30%
2021/07/26	1	61.90	0	0.00	61.80	1	1,957	0.05%
2021/07/23	3	61.50	0	0.00	61.70	3	1,979	0.15%
2021/07/22	0.1	60.80	0	60.70	61.00	0.1	2,029	0.00%
2021/07/21	0	0.00	1	60.80	60.10	-1	2,065	-0.05%
2021/07/20	5	60.84	2	60.90	60.80	3	2,087	0.14%
2021/07/19	2	61.90	1	62.50	61.70	1	2,129	0.05%
2021/07/16	3	61.67	2	61.45	61.70	1	2,237	0.04%
2021/07/15	0	0.00	2	60.50	60.80	-2	2,254	-0.09%
2021/07/14	0	0.00	9	60.00	60.10	-9	2,307	-0.39%
2021/07/13	3	60.17	2	60.30	60.10	1	2,416	0.04%
2021/07/12	2	59.75	0	0.00	59.60	2	2,440	0.08%
2021/07/09	10	59.50	2	59.55	59.60	8	2,461	0.32%
2021/07/08	12	59.77	2	59.85	59.90	10	2,534	0.39%
2021/07/07	5	59.60	5	59.70	59.60	0	2,652	0.00%
2021/07/06	1	60.50	0	0.00	60.30	1	2,677	0.04%
2021/07/05	1	60.80	3	60.90	60.60	-2	2,758	-0.07%
2021/07/01	5	60.00	1	60.10	60.00	4	2,864	0.14%
2021/06/30	1	60.00	0	0.00	61.30	1	2,929	0.03%
2021/06/29	2.1	59.65	1.4	59.84	60.20	0.7	2,967	0.02%
2021/06/28	2	59.61	0	0.00	59.90	2	3,037	0.07%
2021/06/25	0	60.60	5	60.70	60.40	-5	3,101	-0.16%
2021/06/24	4	60.68	3	60.57	60.60	1	3,189	0.03%
2021/06/23	1	60.30	5	60.78	60.60	-4	3,261	-0.12%
2021/06/21	2	60.70	21	60.53	60.90	-19	3,369	-0.56%
2021/06/18	3	61.87	0	0.00	61.60	3	3,403	0.09%
2021/06/17	0	0.00	2	62.50	62.50	-2	3,423	-0.06%
2021/06/16	1	62.30	1	63.00	61.50	0	3,486	0.00%
2021/06/15	0	0.00	1	61.70	61.70	-1	3,571	-0.03%
2021/06/11	11	62.67	5.8	63.47	62.00	5.2	3,979	0.13%
2021/06/10	3	63.57	5	63.70	64.60	-2	4,105	-0.05%
2021/06/09	3	63.47	8.1	63.84	63.00	-5.1	4,101	-0.12%
2021/06/08	22.3	64.45	19	63.77	63.10	3.3	4,059	0.08%
2021/06/07	2.5	61.82	13	62.02	62.50	-10.5	3,957	-0.27%
2021/06/04	31.1	62.53	20.1	62.03	61.60	11	3,917	0.28%
2021/06/03	0	0.00	6.1	59.37	60.00	-6.1	3,850	-0.16%
2021/06/02	3	58.23	0.1	58.80	58.80	2.9	3,847	0.08%
2021/06/01	3	58.00	0	0.00	58.30	3	3,854	0.08%
2021/05/27	0	0.00	2	57.80	58.20	-2	4,074	-0.05%
2021/05/26	3	57.60	0	0.00	57.70	3	4,183	0.07%
2021/05/25	11	57.75	1.1	57.76	57.70	9.9	4,262	0.23%
2021/05/24	3	56.00	7	56.26	56.20	-4	4,467	-0.09%
2021/05/20	2	55.80	0	0.00	55.50	2	4,991	0.04%
2021/05/19	14	55.44	0	0.00	55.60	14	5,228	0.27%
2021/05/18	2.1	55.21	1	56.10	56.20	1.1	5,599	0.02%
2021/05/17	5	54.20	8	53.71	53.00	-3	6,002	-0.05%
2021/05/13	1	52.00	3	53.83	55.20	-2	6,220	-0.03%
2021/05/12	14.1	55.33	15	53.83	54.40	-0.9	6,498	-0.01%
2021/05/11	0	0.00	1	57.50	57.60	-1	6,535	-0.02%
2021/05/10	0	0.00	3	59.27	59.90	-3	6,531	-0.05%
2021/05/07	0	0.00	0.2	59.70	59.90	-0.2	6,536	0.00%
2021/05/05	20	59.50	9	59.68	58.80	11	6,574	0.17%
2021/05/04	2.1	58.69	4	58.63	59.30	-1.9	6,600	-0.03%
2021/05/03	2	60.50	5	60.80	60.10	-3	6,586	-0.05%
2021/04/29	4	61.48	2	61.70	61.30	2	6,599	0.03%
2021/04/28	15	62.37	16	61.51	61.70	-1	6,830	-0.01%
2021/04/27	4	61.93	3	61.87	61.30	1	6,859	0.01%
2021/04/26	1	60.30	15	61.07	61.30	-14	6,834	-0.20%
2021/04/23	2	60.40	7	59.91	60.00	-5	6,828	-0.07%
2021/04/22	44.1	61.41	5	60.30	59.00	39.1	6,823	0.57%
2021/04/21	2	62.80	4.3	62.86	62.50	-2.3	6,731	-0.03%
2021/04/20	7.1	61.73	7	62.09	62.60	0.1	6,729	0.00%
2021/04/19	3	62.70	9.2	62.25	62.70	-6.2	6,709	-0.09%
2021/04/16	3.3	59.71	0.1	59.20	59.80	3.2	6,630	0.05%
2021/04/15	1	58.40	2	58.75	58.80	-1	6,635	-0.02%
2021/04/14	6	57.52	4	58.48	58.00	2	6,661	0.03%
2021/04/13	3.1	59.95	15.4	60.09	58.50	-12.3	6,655	-0.18%
2021/04/12	7	58.69	18	58.92	59.00	-11	6,617	-0.17%
2021/04/09	1	59.10	8	59.18	58.80	-7	6,653	-0.11%
2021/04/08	8	59.14	4	59.58	59.50	4	6,822	0.06%
2021/04/07	0	58.70	4	58.83	58.60	-4	7,092	-0.06%
2021/04/06	15	58.01	17	57.59	58.10	-2	7,458	-0.03%
2021/04/01	5	56.80	0	0.00	56.90	5	7,453	0.07%
2021/03/31	12	56.77	4	56.88	57.00	8	7,415	0.11%
2021/03/30	8.1	56.49	2	56.40	56.60	6.1	7,337	0.08%
2021/03/29	3.1	55.67	7	55.59	55.90	-3.9	7,253	-0.05%
2021/03/26	1.1	54.88	0	0.00	54.70	1.1	7,163	0.02%
2021/03/25	1	54.40	1	55.60	54.80	0	7,110	0.00%
2021/03/24	5.2	54.90	0	0.00	54.90	5.2	7,048	0.07%
2021/03/23	0.3	54.73	6	55.00	54.70	-5.7	7,012	-0.08%
2021/03/22	7.3	54.60	2	54.90	54.70	5.3	6,959	0.08%
2021/03/19	2	54.35	3	54.20	54.30	-1	6,920	-0.01%
2021/03/18	4	54.80	25	54.50	54.60	-21	6,857	-0.31%
2021/03/17	14	54.44	2,420	55.17	54.80	-2,406	6,764	-35.57%	大賣/鉅額交易
2021/03/16	2,416	54.00	58	54.00	54.00	2,358	6,354	37.11%	大買/鉅額交易
2021/03/15	1	49.20	0	0.00	49.10	1	6,194	0.02%
2021/03/12	1	47.70	3	47.78	48.15	-2	6,172	-0.03%
2021/03/11	4	48.21	0	0.00	48.15	4	6,198	0.06%
2021/03/10	0	0.00	4	47.38	48.00	-4	6,193	-0.06%
2021/03/09	2	45.75	5	46.14	46.20	-3	6,185	-0.05%
2021/03/08	2.3	46.75	0	0.00	46.20	2.3	6,177	0.04%
2021/03/05	0	0.00	15	47.21	47.00	-15	6,169	-0.24%
2021/03/04	0	0.00	1	47.80	47.65	-1	6,181	-0.02%
2021/03/03	4	48.38	14	48.67	48.35	-10	6,161	-0.16%
2021/03/02	6	48.23	4	47.83	48.50	2	6,083	0.03%
2021/02/26	10	47.59	2	46.10	48.00	8	5,980	0.13%
2021/02/25	8	47.10	0	0.00	46.80	8	5,904	0.14%
2021/02/24	2	46.70	1.1	46.76	46.50	0.9	5,856	0.02%
2021/02/23	23	49.65	3	48.95	49.15	20	5,635	0.35%
2021/02/22	7	50.21	56	50.92	51.20	-49	5,412	-0.91%
2021/02/19	2	48.73	37.1	48.92	49.00	-35.1	5,121	-0.69%
2021/02/18	44	49.42	21	50.32	50.50	23	4,901	0.47%
2021/02/17	8	44.54	19	46.79	47.30	-11	4,545	-0.24%
2021/02/05	1	42.75	5	42.85	43.00	-4	4,146	-0.10%
2021/02/04	2	42.03	5	42.45	42.50	-3	3,994	-0.08%
2021/02/03	38.2	41.42	10	42.26	41.30	28.2	3,872	0.73%
2021/02/02	80	40.30	8	40.31	40.25	72	3,571	2.02%
2021/02/01	0	0.00	2	40.00	39.70	-2	3,488	-0.06%
2021/01/29	9	39.49	0	0.00	38.65	9	3,457	0.26%
2021/01/28	6	39.66	5	39.55	39.60	1	3,450	0.03%
2021/01/27	1	39.95	0	0.00	39.95	1	3,433	0.03%
2021/01/26	4	40.01	3	40.10	39.85	1	3,405	0.03%
2021/01/25	0	0.00	5	40.20	40.10	-5	3,363	-0.15%
2021/01/22	0	0.00	1	39.75	39.45	-1	3,313	-0.03%
2021/01/21	14	40.15	1	40.25	39.60	13	3,266	0.40%
2021/01/20	0	0.00	1	39.20	39.00	-1	3,038	-0.03%
2021/01/18	0	0.00	1	37.65	37.85	-1	3,062	-0.03%
2021/01/15	7	38.36	0	0.00	38.30	7	3,042	0.23%
2021/01/12	2	38.73	0	0.00	38.20	2	2,958	0.07%
2021/01/08	6	38.81	0	0.00	38.80	6	2,893	0.21%
2021/01/06	2	39.70	0	0.00	39.15	2	2,805	0.07%
2021/01/05	6	39.68	1	40.30	39.80	5	2,753	0.18%
2021/01/04	1	40.55	0	0.00	40.40	1	2,681	0.04%
2020/12/31	10	41.53	4	41.19	40.55	6	2,615	0.23%
2020/12/30	13	40.55	19.2	40.01	40.95	-6.2	2,367	-0.26%
2020/12/29	8.1	38.97	20	39.36	40.20	-12	2,034	-0.59%
2020/12/28	3	36.95	0	0.00	37.20	3	1,612	0.19%
2020/12/25	1	35.75	2	35.68	35.85	-1	1,539	-0.06%
2020/12/22	0	0.00	2	35.55	35.25	-2	1,543	-0.13%
2020/12/11	0	0.00	2	35.40	35.50	-2	1,506	-0.13%
2020/12/09	1	36.65	0	0.00	36.75	1	1,475	0.07%
2020/12/08	4	36.66	0	0.00	36.35	4	1,475	0.27%
2020/12/07	2	36.73	0	0.00	36.80	2	1,451	0.14%
2020/12/04	0	0.00	1	36.20	36.50	-1	1,406	-0.07%
2020/12/02	1	35.85	0	0.00	35.90	1	1,364	0.07%
2020/11/24	1	35.40	1	34.95	35.00	0	1,506	0.00%
2020/11/23	1	35.25	0	0.00	35.30	1	1,517	0.07%
2020/11/06	10	34.85	0	0.00	34.80	10	1,700	0.59%
2020/11/04	0	0.00	2	34.50	34.60	-2	1,700	-0.12%
2020/10/14	0	0.00	1	34.20	34.20	-1	1,945	-0.05%
2020/09/25	1	33.00	0	0.00	33.05	1	2,165	0.05%
2020/09/24	0	0.00	1	33.65	33.50	-1	2,195	-0.05%
2020/09/23	1	34.10	0	0.00	34.10	1	2,217	0.05%
2020/09/14	0	0.00	2	34.70	35.00	-2	2,210	-0.09%
2020/09/11	2	35.15	0	0.00	34.50	2	2,205	0.09%
2020/09/10	0	0.00	1	35.50	35.05	-1	2,186	-0.05%
2020/09/09	1	34.95	0	0.00	35.20	1	2,179	0.05%
2020/09/08	1	35.50	0	0.00	35.55	1	2,171	0.05%
2020/09/04	3	35.83	2	36.20	36.05	1	2,162	0.05%
2020/09/03	0	0.00	6	36.46	36.55	-6	2,150	-0.28%
2020/08/26	8	36.90	15	36.48	36.75	-7	1,905	-0.37%
2020/08/25	0	0.00	11	36.19	36.40	-11	1,813	-0.61%
2020/08/24	0	0.00	1	35.00	35.05	-1	1,769	-0.06%
2020/08/21	2	35.10	2	34.90	34.90	0	1,763	0.00%
2020/08/20	4	33.70	0	0.00	33.50	4	1,748	0.23%
2020/08/17	1	36.35	0	0.00	35.95	1	1,665	0.06%
2020/08/14	0	0.00	5	36.00	36.05	-5	1,618	-0.31%
2020/08/07	0	0.00	100	35.58	35.50	-100	1,559	-6.41%
2020/08/06	0	0.00	1	35.70	35.85	-1	1,555	-0.06%
2020/08/04	0	0.00	1	36.00	35.35	-1	1,509	-0.07%
2020/08/03	2	35.70	0	0.00	35.70	2	1,485	0.13%
2020/07/31	4	36.09	14	35.06	35.55	-10	1,446	-0.69%
2020/07/30	6	34.96	10	34.53	34.70	-4	1,360	-0.29%
2020/07/29	0	0.00	4	34.30	34.30	-4	1,251	-0.32%
2020/07/21	0	0.00	1	31.45	31.40	-1	1,250	-0.08%
2020/07/16	1	32.50	0	0.00	32.50	1	1,252	0.08%
2020/07/15	1	34.70	0	0.00	34.75	1	1,242	0.08%
2020/07/13	8	35.17	8	35.13	35.30	0	1,207	0.00%
2020/07/09	0	0.00	3	34.15	34.15	-3	1,156	-0.26%
2020/07/06	0	0.00	4	34.25	34.40	-4	1,155	-0.35%
2020/07/02	0	0.00	1	32.85	33.20	-1	1,120	-0.09%
2020/07/01	5	32.10	0	32.20	32.20	5	1,097	0.45%
2020/06/22	0	0.00	5	32.00	32.00	-5	1,116	-0.45%
2020/06/19	5	32.16	0	0.00	31.65	5	1,124	0.44%
2020/06/18	1	32.05	0	0.00	32.10	1	1,117	0.09%
2020/06/15	1	31.45	0	0.00	31.30	1	1,162	0.09%
2020/06/09	1	32.30	3	32.30	32.30	-2	1,235	-0.16%
2020/06/08	0	0.00	2	32.25	32.25	-2	1,261	-0.16%
2020/06/01	2	31.55	0	0.00	31.70	2	1,254	0.16%
2020/05/15	1	30.80	0	0.00	30.80	1	1,291	0.08%
2020/05/08	1	31.80	0	0.00	31.70	1	1,275	0.08%
2020/05/06	1	31.35	0	0.00	31.20	1	1,261	0.08%
2020/04/30	10	32.20	1	32.50	32.00	9	1,244	0.72%
2020/04/29	2	32.30	1	32.00	32.30	1	1,221	0.08%
2020/04/28	4	32.84	0	0.00	32.85	4	1,204	0.33%
2020/04/21	0	0.00	1	31.50	30.80	-1	1,178	-0.08%
2020/04/17	5	31.72	0	0.00	31.50	5	1,159	0.43%
2020/04/15	1	31.25	1	31.30	31.20	0	1,125	0.00%
2020/04/14	1	30.70	0	0.00	31.20	1	1,121	0.09%
2020/04/13	1	30.55	0	0.00	30.90	1	1,097	0.09%
2020/04/09	0	0.00	2	30.60	31.00	-2	1,088	-0.18%
2020/04/08	2	30.10	0	0.00	30.65	2	1,067	0.19%
2020/04/07	0	0.00	2	29.40	29.45	-2	1,054	-0.19%
2020/03/27	0.1	28.60	2	29.05	28.55	-1.9	995	-0.19%
2020/03/26	0.1	28.60	0	0.00	28.60	0.1	981	0.01%
2020/03/25	3	28.93	0	0.00	28.95	3	979	0.31%
2020/03/24	2.1	28.25	0	0.00	28.20	2.1	969	0.22%
2020/03/19	0.1	26.80	0	0.00	26.45	0.1	947	0.01%
2020/03/18	0.1	29.00	0	0.00	29.20	0.1	929	0.01%
2020/03/16	0.1	29.75	0	0.00	29.75	0.1	894	0.01%
2020/03/12	0.1	31.80	0	0.00	31.55	0.1	830	0.01%
2020/03/11	0.1	34.20	0	0.00	34.20	0.1	798	0.01%
2020/03/05	2	35.35	0	0.00	35.30	2	800	0.25%
2020/03/02	2	35.90	0	0.00	35.85	2	876	0.23%
2020/02/27	0	0.00	2	36.50	36.90	-2	872	-0.23%
2020/02/25	2	36.00	0	0.00	36.00	2	841	0.24%
2020/02/17	1	36.85	0	0.00	37.00	1	836	0.12%
2020/02/14	0	0.00	1	37.55	37.40	-1	836	-0.12%
2020/02/13	4	37.65	0	0.00	37.30	4	836	0.48%
2020/02/12	0	0.00	2	36.88	37.45	-2	832	-0.24%
2020/02/05	4	35.76	0	0.00	35.50	4	878	0.46%
2020/02/04	1	35.60	0	0.00	35.85	1	892	0.11%
2020/02/03	4	35.61	0	0.00	35.90	4	931	0.43%
2020/01/31	5	36.04	2	36.65	36.60	3	1,005	0.30%
2020/01/30	1	35.00	0	0.00	35.00	1	998	0.10%
2019/12/20	0	0.00	10	39.20	39.30	-10	1,116	-0.90%
2019/12/17	7	38.87	1	38.85	38.85	6	1,115	0.54%
2019/12/13	0	0.00	5	38.75	38.60	-5	1,133	-0.44%
2019/12/12	2	39.40	3	39.30	39.20	-1	1,131	-0.09%
2019/12/06	2	39.90	0	0.00	39.90	2	1,148	0.17%
2019/12/05	0	0.00	1	40.15	40.10	-1	1,147	-0.09%
2019/11/29	31	40.14	15	40.50	39.95	16	1,132	1.41%
2019/11/28	1	39.10	0	0.00	39.20	1	1,075	0.09%
2019/11/21	1	38.30	0	0.00	38.35	1	1,095	0.09%
2019/11/19	0	0.00	1	38.85	38.95	-1	1,105	-0.09%
2019/11/18	1	38.85	0	0.00	38.85	1	1,104	0.09%
2019/11/12	1	38.45	0	0.00	38.35	1	1,131	0.09%
2019/11/11	1	38.30	0	0.00	38.45	1	1,150	0.09%
2019/11/06	1	38.50	0	0.00	38.50	1	1,173	0.09%
2019/10/30	0	0.00	30	39.05	39.00	-30	1,194	-2.51%
2019/10/25	0	0.00	1	38.25	37.90	-1	1,195	-0.08%
2019/09/18	30	37.85	0	0.00	37.80	30	1,575	1.90%
2019/09/10	0	0.00	1	38.55	38.35	-1	1,621	-0.06%
2019/09/05	2	38.95	0	0.00	38.90	2	1,692	0.12%
2019/08/27	1	37.90	1	38.00	37.70	0	1,682	0.00%
2019/08/26	0	0.00	1	37.80	37.80	-1	1,707	-0.06%
2019/08/13	1	37.60	0	0.00	37.70	1	1,942	0.05%
2019/08/08	0	0.00	2	37.55	37.50	-2	2,002	-0.10%
2019/08/07	0	0.00	1	37.15	37.15	-1	2,036	-0.05%
2019/08/05	1	38.35	0	0.00	38.30	1	2,103	0.05%
2019/08/02	1	38.50	0	0.00	38.20	1	2,142	0.05%
2019/07/29	2	42.13	1	42.65	42.80	1	2,202	0.05%
2019/07/23	1	41.30	4	41.35	41.25	-3	2,455	-0.12%
2019/07/18	0	0.00	12	42.47	41.60	-12	2,477	-0.48%
2019/07/16	110	46.90	2	47.10	47.00	108	2,459	4.39%	大買/鉅額交易
2019/07/15	2	47.10	0	0.00	47.00	2	2,491	0.08%
2019/07/12	0	0.00	1	46.80	46.90	-1	2,487	-0.04%
2019/07/11	2	45.80	1	46.00	46.30	1	2,490	0.04%
2019/07/10	1	45.40	0	0.00	45.30	1	2,469	0.04%
2019/07/09	1	46.05	0	0.00	46.00	1	2,444	0.04%
2019/07/08	0	0.00	2	46.00	46.15	-2	2,442	-0.08%
2019/07/05	2	45.45	0	0.00	45.80	2	2,465	0.08%
2019/07/04	1	45.20	1	45.60	45.90	0	2,481	0.00%
2019/07/03	0	0.00	10	44.95	45.05	-10	2,506	-0.40%
2019/07/02	0	0.00	1	44.65	44.75	-1	2,509	-0.04%
2019/07/01	0	0.00	5	44.10	44.25	-5	2,538	-0.20%
2019/06/26	2	42.90	0	0.00	43.15	2	2,624	0.08%
2019/06/24	0	0.00	1.4	42.86	43.00	-1.4	2,854	-0.05%
2019/06/20	1	42.60	5	42.58	42.50	-4	2,955	-0.14%
2019/06/18	0	0.00	3	41.70	41.55	-3	3,005	-0.10%
2019/06/17	0	0.00	1	41.70	41.60	-1	3,057	-0.03%
2019/06/14	1	41.80	0	0.00	41.75	1	3,068	0.03%
2019/06/13	0	0.00	1	40.90	41.00	-1	3,052	-0.03%
2019/05/29	0	0.00	0.4	39.30	39.00	-0.4	3,190	-0.01%
2019/05/24	4	40.08	0	0.00	39.95	4	3,202	0.12%
2019/05/20	0	0.00	4	38.86	38.80	-4	3,191	-0.13%
2019/05/16	0	0.00	1	40.25	39.80	-1	3,169	-0.03%
2019/05/15	2	40.15	0	0.00	40.05	2	3,164	0.06%
2019/05/13	1	39.15	3	39.47	39.30	-2	3,278	-0.06%
2019/05/10	5	40.40	10	40.43	40.20	-5	3,308	-0.15%
2019/05/09	7	40.99	0	0.00	40.75	7	3,420	0.20%
2019/05/08	1	42.10	0	0.00	42.15	1	3,415	0.03%
2019/05/06	3	43.20	0	0.00	43.00	3	3,382	0.09%
2019/05/03	18	44.51	12	44.43	44.35	6	3,378	0.18%
2019/05/02	10	44.10	0	0.00	44.55	10	3,335	0.30%
2019/04/29	0	0.00	6	47.85	47.60	-6	3,255	-0.18%
2019/04/26	0	0.00	4	48.30	48.40	-4	3,263	-0.12%
2019/04/22	1	49.95	0	0.00	49.70	1	3,240	0.03%
2019/04/19	5	50.00	3	50.70	50.00	2	3,215	0.06%
2019/04/17	0	0.00	1	49.15	49.10	-1	3,104	-0.03%
2019/04/11	6	48.92	1	48.60	48.55	5	3,092	0.16%
2019/04/10	5	49.70	0	0.00	49.60	5	3,052	0.16%
2019/04/09	2	49.78	29	49.74	49.70	-27	3,014	-0.90%
2019/04/03	2	49.00	93	49.26	48.90	-91	2,951	-3.08%
2019/04/01	1	48.60	1	48.90	48.50	0	2,871	0.00%
2019/03/29	3	48.37	2	48.35	48.60	1	2,832	0.04%
2019/03/28	131	49.54	12	49.45	48.60	119	2,799	4.25%	大買/鉅額交易
2019/03/27	5	47.78	0	0.00	48.50	5	2,639	0.19%
2019/03/26	0	0.00	4.7	47.66	47.50	-4.7	2,626	-0.18%
2019/03/22	5	46.55	1	46.50	46.85	4	2,536	0.16%
2019/03/21	0	0.00	1	47.50	47.20	-1	2,525	-0.04%
2019/03/20	6	46.94	2	46.80	47.20	4	2,527	0.16%
2019/03/18	0.2	45.80	0	0.00	45.90	0.2	2,524	0.01%
2019/03/14	8	46.19	2	46.40	46.50	6	2,588	0.23%
2019/03/08	1	45.85	0	0.00	45.60	1	2,622	0.04%
2019/03/05	3	46.07	2	46.30	46.10	1	2,699	0.04%
2019/02/27	1	46.50	3	46.50	46.40	-2	2,674	-0.07%
2019/02/25	5	46.95	0	0.00	46.85	5	2,635	0.19%
2019/02/22	1	47.35	6	46.61	47.50	-5	2,600	-0.19%
2019/02/21	6	46.73	15	45.93	46.80	-9	2,562	-0.35%
2019/02/18	2	45.40	0	0.00	45.35	2	2,453	0.08%
2019/02/13	3	46.40	2	46.73	46.90	1	2,460	0.04%
2019/02/12	5	46.58	9	45.86	45.30	-4	2,364	-0.17%
2019/02/11	1	46.25	1	45.45	45.70	0	2,291	0.00%
2019/01/30	4	44.68	3	44.85	45.50	1	2,228	0.04%
2019/01/29	15	43.73	1	42.90	43.80	14	2,086	0.67%
2019/01/25	2	42.50	0	0.00	42.75	2	2,051	0.10%
2019/01/24	4	43.10	6	42.70	42.70	-2	2,083	-0.10%
2019/01/23	4	42.05	5	42.47	43.00	-1	2,092	-0.05%
2019/01/22	4	42.28	5	41.84	41.60	-1	2,078	-0.05%
2019/01/21	2	41.35	3	41.55	41.50	-1	2,039	-0.05%
2018/12/22	0	0.00	1	38.55	38.60	-1	2,222	-0.04%
2018/12/20	30	37.75	30	37.73	37.60	0	2,240	0.00%
2018/12/19	15	38.70	15	38.35	38.30	0	2,253	0.00%
2018/12/14	0	0.00	33	40.62	40.65	-33	2,319	-1.42%
2018/12/13	3	41.25	0	0.00	41.10	3	2,323	0.13%
2018/12/12	16	40.73	0	0.00	41.85	16	2,411	0.66%
2018/12/11	16	40.28	0	0.00	40.20	16	2,521	0.63%
2018/12/10	1	41.90	0	0.00	41.25	1	2,549	0.04%
2018/12/07	0	0.00	0	43.10	43.10	0	2,552	0.00%
2018/12/05	0	0.00	150	40.17	40.15	-150	2,631	-5.70%	大賣/鉅額交易
2018/12/04	2	42.00	2	42.10	41.20	0	2,664	0.00%
2018/12/03	45	41.48	6	41.17	42.00	39	2,716	1.44%
2018/11/29	105	40.09	0	0.00	40.20	105	2,794	3.76%	大買/鉅額交易
2018/11/20	8	40.60	0	0.00	40.25	8	3,861	0.21%
2018/11/12	4	41.16	0	0.00	41.00	4	4,013	0.10%
2018/11/02	2	44.00	0	0.00	44.00	2	4,180	0.05%
2018/11/01	0	0.00	1	43.00	43.00	-1	4,212	-0.02%
2018/10/31	7	43.15	3	43.45	42.50	4	4,270	0.09%
2018/10/30	0	0.00	10	46.12	44.00	-10	4,284	-0.23%
2018/10/29	0	0.00	5	45.46	46.50	-5	4,324	-0.12%
2018/10/26	10	45.15	0	0.00	46.00	10	4,502	0.22%
2018/10/25	1	44.50	0	0.00	44.40	1	4,589	0.02%
2018/10/19	0	0.00	1	46.95	46.90	-1	4,946	-0.02%
2018/10/17	8	48.18	5	47.60	47.05	3	5,040	0.06%
2018/10/15	0	0.00	3	47.17	47.50	-3	5,038	-0.06%
2018/10/11	2	45.93	4	46.65	46.40	-2	5,007	-0.04%
2018/10/09	5	49.20	3	49.60	50.20	2	4,960	0.04%
2018/10/08	5	49.65	0	0.00	49.10	5	4,942	0.10%
2018/10/05	2	49.40	2	50.00	50.50	0	4,929	0.00%
2018/10/02	3	53.00	0	0.00	52.80	3	4,960	0.06%
2018/10/01	8	55.20	5	54.26	53.80	3	4,955	0.06%
2018/09/28	0.2	53.60	0	0.00	53.80	0.2	4,890	0.00%
2018/09/25	0	0.00	10	53.25	53.40	-10	4,824	-0.21%
2018/09/21	0	0.00	2	55.30	54.00	-2	4,770	-0.04%
2018/09/20	0	0.00	1	55.50	56.50	-1	4,728	-0.02%
2018/09/18	5	56.10	3	55.90	55.30	2	4,714	0.04%
2018/09/17	10	55.29	12	55.92	56.30	-2	4,603	-0.04%
2018/09/14	4	52.58	1.3	52.88	52.90	2.7	4,489	0.06%
2018/09/13	2	55.50	0	0.00	54.00	2	4,422	0.05%
2018/09/12	2	54.80	3	55.43	55.50	-1	4,369	-0.02%
2018/09/11	9.3	53.79	9	54.36	54.40	0.3	4,296	0.01%
2018/09/10	3	51.87	6	51.57	52.40	-3	4,197	-0.07%
2018/09/07	3	54.03	3	54.63	53.80	0	4,156	0.00%
2018/09/06	2	53.70	0	0.00	53.50	2	4,068	0.05%
2018/09/05	3	56.00	5	56.64	56.50	-2	3,991	-0.05%
2018/09/04	4	57.15	2	58.30	58.20	2	3,923	0.05%
2018/09/03	9	57.43	13	57.09	54.30	-4	3,764	-0.11%
2018/08/31	3	57.10	0	0.00	57.70	3	3,706	0.08%
2018/08/30	12	57.45	11	56.87	57.80	1	3,653	0.03%
2018/08/29	34	54.88	339	54.46	55.10	-305	3,366	-9.06%	大賣/鉅額交易
2018/08/28	1,018	54.97	705	54.97	55.00	313	3,174	9.86%	大買/大賣/鉅額交易
2018/08/23	3	50.13	1	50.50	50.30	2	2,884	0.07%
2018/08/22	2	49.95	2	50.30	50.50	0	2,855	0.00%
2018/08/20	0	0.00	1	47.75	48.00	-1	2,757	-0.04%
2018/08/14	4	50.64	15	50.67	51.20	-11	2,647	-0.42%
2018/08/13	0	0.00	1	48.10	49.00	-1	2,581	-0.04%
2018/08/10	3	50.00	3.4	49.63	49.50	-0.4	2,526	-0.01%
2018/08/09	2	51.00	2	50.95	50.90	0	2,488	0.00%
2018/08/08	0	0.00	1	50.10	50.60	-1	2,439	-0.04%
2018/08/07	1	51.00	0	0.00	51.00	1	2,374	0.04%
2018/08/06	2	49.03	0	0.00	48.70	2	2,275	0.09%
2018/08/03	4	50.33	11	50.44	50.50	-7	2,205	-0.32%
2018/08/02	9	49.94	14	49.94	50.00	-5	2,130	-0.23%
2018/08/01	1	48.10	3	48.03	48.80	-2	1,961	-0.10%
2018/07/31	3	47.27	7	47.48	47.60	-4	1,887	-0.21%
2018/07/30	7	47.04	7	47.17	46.50	0	1,804	0.00%
2018/07/27	7	46.89	21	46.38	47.00	-14	1,751	-0.80%
2018/07/26	7.4	44.45	7	44.81	45.15	0.4	1,650	0.02%
2018/07/25	10	43.66	9	43.73	43.00	1	1,522	0.07%
2018/07/19	0	0.00	3	40.10	40.15	-3	1,486	-0.20%
2018/07/18	0	0.00	5	40.20	40.20	-5	1,500	-0.33%
2018/07/13	0	0.00	1	40.30	41.00	-1	1,570	-0.06%
2018/07/05	0	0.00	1	41.35	41.50	-1	1,608	-0.06%
2018/07/03	1	41.70	0	0.00	41.75	1	1,623	0.06%
2018/06/28	1	42.65	2	42.68	42.25	-1	1,600	-0.06%
2018/06/27	3	42.03	2	42.40	42.65	1	1,575	0.06%
2018/06/25	0	0.00	9	42.04	41.55	-9	1,520	-0.59%
2018/06/22	1	40.45	3	40.40	41.80	-2	1,509	-0.13%
2018/06/20	2	40.93	1	40.80	40.60	1	1,549	0.06%
2018/06/19	0	0.00	1	41.45	41.20	-1	1,561	-0.06%
2018/06/15	3	42.77	0	0.00	42.55	3	1,557	0.19%
2018/06/14	1	42.30	0	0.00	42.05	1	1,546	0.06%
2018/06/13	1	42.40	0	0.00	42.55	1	1,572	0.06%
2018/06/11	0	0.00	1	43.30	43.05	-1	1,625	-0.06%
2018/06/08	1	42.90	0	0.00	43.00	1	1,649	0.06%
2018/06/07	6	43.05	1	43.40	42.80	5	1,721	0.29%
2018/06/04	11	41.31	0	0.00	41.00	11	1,806	0.61%
2018/06/01	11	40.82	3	41.00	41.15	8	1,959	0.41%
2018/05/31	3	40.70	0	0.00	41.40	3	1,987	0.15%
2018/05/29	1	39.80	1	39.90	39.80	0	2,023	0.00%
2018/05/24	3	39.10	0	0.00	39.65	3	2,387	0.13%
2018/05/23	3	38.95	0	0.00	38.85	3	2,426	0.12%
2018/05/22	0	0.00	20	39.00	39.00	-20	2,489	-0.80%
2018/05/18	0	0.00	5	38.90	38.80	-5	2,621	-0.19%
2018/05/17	21	39.20	0	0.00	39.20	21	2,749	0.76%
2018/05/10	0	0.00	1	38.65	38.70	-1	3,719	-0.03%
2018/05/09	1	37.90	0	0.00	37.65	1	3,787	0.03%
2018/05/02	0	0.00	1	38.90	39.10	-1	3,995	-0.03%
2018/04/24	1	42.90	0	0.00	42.85	1	3,977	0.03%
2018/04/23	0	0.00	0.7	43.30	43.30	-0.7	3,971	-0.02%
2018/04/20	0	0.00	4	45.26	44.60	-4	3,955	-0.10%
2018/04/19	4	46.25	0	0.00	45.80	4	3,932	0.10%
2018/04/18	0.4	45.20	0	0.00	45.35	0.4	3,892	0.01%
2018/04/13	5	45.85	5	45.25	44.60	0	3,838	0.00%
2018/04/12	0.4	45.20	2	45.00	45.40	-1.7	3,798	-0.04%
2018/03/31	0	0.00	1	43.25	43.20	-1	3,698	-0.03%
2018/03/28	1	43.40	0	0.00	43.70	1	3,686	0.03%
2018/03/27	3	43.73	0	0.00	43.65	3	3,675	0.08%
2018/03/26	0	0.00	4	42.05	42.90	-4	3,654	-0.11%
2018/03/22	0	0.00	1	43.65	43.50	-1	3,600	-0.03%
2018/03/19	0	0.00	1	44.90	44.75	-1	3,576	-0.03%
2018/03/15	1	45.15	0	0.00	45.20	1	3,500	0.03%
2018/03/14	0	0.00	9	44.94	45.05	-9	3,476	-0.26%
2018/03/13	0	0.00	2	45.13	44.80	-2	3,440	-0.06%
2018/03/12	8	43.54	0	0.00	43.55	8	3,354	0.24%
2018/03/09	3	43.57	4	43.70	43.40	-1	3,324	-0.03%
2018/03/08	1	46.55	0	0.00	44.50	1	3,254	0.03%
2018/03/07	8	45.45	2	45.55	45.95	6	3,155	0.19%
2018/03/06	0	0.00	2	43.65	43.90	-2	3,008	-0.07%
2018/03/02	1	43.10	0	0.00	42.85	1	2,944	0.03%
2018/03/01	0	0.00	2	44.63	44.20	-2	2,883	-0.07%
2018/02/27	4	45.23	14	45.04	44.85	-10	2,831	-0.35%
2018/02/26	1	44.00	67	43.75	45.00	-66	2,694	-2.45%
2018/02/23	12	42.55	1	42.95	42.55	11	2,495	0.44%
2018/02/22	7	42.74	3	42.48	42.20	4	2,445	0.16%
2018/02/12	0	0.00	5	41.78	41.30	-5	2,330	-0.21%
2018/02/09	16	42.24	31	42.09	42.20	-15	2,255	-0.67%
2018/02/08	28	42.34	0	0.00	42.35	28	2,122	1.32%
2018/02/07	6	42.13	14	42.17	41.35	-8	2,024	-0.40%
2018/02/06	16	42.29	271	41.65	40.50	-255	1,883	-13.54%	大賣/鉅額交易
2018/02/05	168	43.52	82	43.12	43.70	86	1,626	5.29%	大買/
2018/02/02	5	40.41	27	41.04	41.90	-22	1,332	-1.65%
2018/02/01	0	0.00	25	38.84	38.90	-25	1,128	-2.22%
2018/01/31	19	38.43	10	38.53	38.30	9	1,051	0.86%
2018/01/30	2	36.70	0	0.00	36.95	2	856	0.23%
2018/01/29	15	36.48	0	0.00	36.70	15	834	1.80%
2018/01/25	130	36.23	0	0.00	36.10	130	803	16.18%	大買/鉅額交易
2018/01/24	32	35.97	0	0.00	36.05	32	830	3.86%
2018/01/19	4	36.23	7	36.15	36.00	-3	825	-0.36%
2018/01/17	1	35.40	1	35.30	35.30	0	766	0.00%
2018/01/10	0	0.00	1	34.85	34.90	-1	741	-0.13%