億光 (2393)-臺銀證券券商分點個股進出

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
72.2
漲跌
▼0.2
漲幅
-0.28%
成交量
3,626張
產業
上市光電類股
642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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	5	72.10	5.1	72.98	72.20	-0.1	3,763	0.00%
2024/05/30	0	0.00	2	73.75	72.40	-2	3,722	-0.05%
2024/05/29	1	71.10	0	0.00	71.80	1	3,647	0.03%
2024/05/28	0	0.00	6.1	71.38	72.00	-6.1	3,654	-0.17%
2024/05/27	8	70.71	2	71.55	70.70	6	3,640	0.16%
2024/05/24	5	69.70	10.1	70.00	70.30	-5.1	3,609	-0.14%
2024/05/23	5	70.10	1	70.30	70.10	4	3,571	0.11%
2024/05/22	12	69.79	11	69.65	70.10	1	3,543	0.03%
2024/05/21	0	0.00	2	69.90	70.10	-2	3,497	-0.06%
2024/05/20	2	68.15	2	68.70	68.40	0	3,437	0.00%
2024/05/17	0	0.00	3	68.30	68.60	-3	3,386	-0.09%
2024/05/16	2	69.25	1	69.50	68.80	1	3,344	0.03%
2024/05/15	0	69.50	0	70.20	69.80	0	3,262	0.00%
2024/05/14	0	69.90	5.1	69.43	69.80	-5.1	3,198	-0.16%
2024/05/13	6	68.50	11	68.16	68.70	-5	3,129	-0.16%
2024/05/10	17	67.89	5	67.48	68.20	12	3,097	0.39%
2024/05/09	2.2	68.14	4	66.65	65.40	-1.8	3,000	-0.06%
2024/05/08	18	69.61	16	69.52	69.30	2	2,851	0.07%
2024/05/07	0	0.00	1.1	68.98	68.70	-1.1	2,761	-0.04%
2024/05/06	0	0.00	0.1	67.90	67.60	-0.1	2,676	0.00%
2024/05/03	0	0.00	1.2	64.29	64.80	-1.2	2,567	-0.05%
2024/05/02	10	63.20	10.1	63.60	63.40	-0.1	2,525	0.00%
2024/04/30	0	0.00	0.1	62.80	63.10	-0.1	2,482	0.00%
2024/04/29	0	0.00	4.1	63.16	62.50	-4.1	2,460	-0.17%
2024/04/25	0	0.00	2.1	62.18	61.10	-2.1	2,378	-0.09%
2024/04/24	0	0.00	20.2	61.47	61.70	-20.2	2,344	-0.86%
2024/04/23	15	59.67	0	0.00	59.30	15	2,299	0.65%
2024/04/22	4	58.33	0	0.00	57.90	4	2,261	0.18%
2024/04/19	1	60.80	0	0.00	59.90	1	2,188	0.05%
2024/04/18	0	0.00	16.2	61.52	62.40	-16.2	2,125	-0.76%
2024/04/17	10	61.08	2.1	60.40	60.80	7.9	2,068	0.38%
2024/04/16	4	59.98	11.1	60.07	59.80	-7.1	2,027	-0.35%
2024/04/15	1	60.90	3.6	61.42	60.90	-2.6	1,976	-0.13%
2024/04/12	0	0.00	2	61.00	60.70	-2	1,949	-0.10%
2024/04/11	1	61.50	2.1	61.02	60.80	-1.1	1,952	-0.06%
2024/04/10	8	60.29	4.2	60.34	61.50	3.8	1,893	0.20%
2024/04/09	1	58.00	3.1	58.57	58.10	-2.1	1,769	-0.12%
2024/04/08	2	56.90	3.1	57.56	57.50	-1.1	1,718	-0.06%
2024/04/03	0	0.00	1	55.00	55.00	-1	1,702	-0.06%
2024/04/02	0	0.00	0	54.20	54.40	0	1,668	0.00%
2024/04/01	0	0.00	1	54.00	54.10	-1	1,666	-0.06%
2024/03/28	1	53.50	0	0.00	53.50	1	1,673	0.06%
2024/03/27	0	54.00	0	0.00	54.00	0	1,677	0.00%
2024/03/22	0	0.00	2	53.85	54.10	-2	1,631	-0.12%
2024/03/21	7	53.29	0.1	53.50	53.50	6.9	1,577	0.44%
2024/03/20	0	54.30	0.1	54.20	53.40	-0.1	1,561	-0.01%
2024/03/19	2	53.40	0.1	53.70	53.40	1.9	1,533	0.12%
2024/03/18	0	53.20	0	0.00	53.40	0	1,522	0.00%
2024/03/15	5	53.58	4.1	53.99	53.10	0.9	1,503	0.06%
2024/03/14	1	53.40	1.1	53.23	53.30	-0.1	1,465	-0.01%
2024/03/13	3	52.43	0	0.00	52.50	3	1,403	0.21%
2024/03/12	1	51.60	0.3	51.70	52.10	0.7	1,376	0.05%
2024/03/11	2	51.70	0	0.00	51.30	2	1,372	0.15%
2024/03/08	0	0.00	13	50.93	50.80	-13	1,378	-0.94%
2024/03/07	0	0.00	1	51.90	51.50	-1	1,355	-0.07%
2024/03/05	0	0.00	2	51.80	51.30	-2	1,356	-0.15%
2024/03/01	3	51.30	2.1	50.55	51.70	0.9	1,331	0.07%
2024/02/29	0	50.30	0	0.00	50.00	0	1,287	0.00%
2024/02/27	2.1	50.40	2.1	50.33	50.30	-0.1	1,275	-0.01%
2024/02/26	1	50.20	0	0.00	50.40	1	1,271	0.08%
2024/02/23	2	50.50	1	50.10	50.10	1	1,274	0.08%
2024/02/22	1	50.10	1.3	50.36	50.10	-0.3	1,274	-0.02%
2024/02/20	0	0.00	4	49.90	49.75	-4	1,274	-0.31%
2024/02/19	0	0.00	0	49.95	49.95	0	1,266	0.00%
2024/02/16	0	0.00	1	49.45	49.30	-1	1,253	-0.08%
2024/02/15	4	48.64	0	0.00	49.05	4	1,244	0.32%
2024/02/01	2	48.60	0	0.00	48.70	2	1,211	0.17%
2024/01/31	1	48.30	0	0.00	48.50	1	1,211	0.08%
2024/01/26	1.1	49.36	11	49.38	49.20	-9.9	1,190	-0.83%
2024/01/25	5	49.10	5	49.05	48.90	0	1,188	0.00%
2024/01/24	11	49.41	0	0.00	49.05	11	1,185	0.93%
2024/01/19	1	47.70	0	0.00	48.00	1	1,146	0.09%
2024/01/18	2	47.53	0	0.00	47.75	2	1,148	0.17%
2024/01/17	1.2	47.09	0	0.00	47.55	1.2	1,146	0.10%
2024/01/11	0	0.00	3	49.42	49.70	-3	1,128	-0.27%
2024/01/08	2	49.10	0	0.00	48.50	2	1,185	0.17%
2024/01/05	2	48.90	4	49.25	48.80	-2	1,173	-0.17%
2024/01/04	2	50.10	1	49.80	50.20	1	1,128	0.09%
2023/12/29	3	49.65	5.4	49.91	50.00	-2.4	1,095	-0.22%
2023/12/28	1	48.40	0	0.00	48.20	1	1,021	0.10%
2023/12/26	1	48.50	1	48.45	48.50	0	1,008	0.00%
2023/12/25	3	48.20	146	48.60	48.40	-143	1,003	-14.25%	大賣/鉅額交易
2023/12/15	1	47.45	0	0.00	47.10	1	952	0.10%
2023/12/13	0	0.00	1	46.85	46.85	-1	928	-0.11%
2023/12/12	50	46.70	0.6	46.85	46.70	49.4	923	5.35%
2023/12/11	16	46.25	0.4	46.95	46.95	15.6	918	1.70%
2023/12/08	46	46.35	0	0.00	46.35	46	914	5.03%
2023/12/07	84	46.35	5	46.35	46.45	79	909	8.68%
2023/12/06	50	46.48	0	0.00	46.35	50	907	5.51%
2023/12/05	0	0.00	2	46.60	47.00	-2	888	-0.23%
2023/12/04	0	0.00	2	47.15	46.90	-2	881	-0.23%
2023/11/27	2	46.80	0	0.00	46.65	2	861	0.23%
2023/11/23	0	0.00	0	47.00	46.95	0	850	0.00%
2023/11/21	1	46.10	0	0.00	46.05	1	848	0.12%
2023/11/20	3	45.90	2	46.15	46.05	1	839	0.12%
2023/11/17	0	0.00	1	45.60	45.60	-1	844	-0.12%
2023/11/14	1	45.00	1	45.05	44.90	0	915	0.00%
2023/11/13	0	0.00	2	45.10	45.00	-2	928	-0.22%
2023/11/10	1.1	45.17	0	0.00	45.15	1.1	942	0.12%
2023/11/09	5	45.50	2	45.55	45.40	3	947	0.32%
2023/11/06	1	45.50	0	0.00	45.55	1	985	0.10%
2023/11/02	0	0.00	62	44.82	45.05	-62	997	-6.22%
2023/11/01	0	0.00	35	44.40	44.35	-35	1,003	-3.49%
2023/10/31	1	44.55	47	44.51	44.30	-46	1,025	-4.49%
2023/10/30	0	0.00	0.1	44.60	44.60	-0.1	1,080	-0.01%
2023/10/27	40	43.81	0	0.00	44.00	40	1,133	3.53%
2023/10/26	31	43.99	0	0.00	43.85	31	1,190	2.60%
2023/10/24	22	44.00	0	0.00	44.05	22	1,226	1.79%
2023/10/23	0	0.00	2	44.28	44.10	-2	1,234	-0.16%
2023/10/20	3	43.93	0	0.00	43.75	3	1,251	0.24%
2023/10/19	1	44.55	0	0.00	44.55	1	1,265	0.08%
2023/10/18	14	43.16	2	43.28	43.50	12	1,291	0.93%
2023/10/17	27	44.08	0.4	44.75	43.90	26.6	1,250	2.13%
2023/10/16	6	44.61	0	0.00	44.60	6	1,246	0.48%
2023/10/13	1	45.05	0	0.00	45.25	1	1,271	0.08%
2023/10/11	30	44.85	0	0.00	44.85	30	1,287	2.33%
2023/10/05	1	46.20	0	0.00	46.15	1	1,302	0.08%
2023/10/04	0	0.00	2	46.25	46.15	-2	1,323	-0.15%
2023/10/02	2	46.90	2	46.95	46.90	0	1,392	0.00%
2023/09/28	0	0.00	0	46.90	46.90	0	1,495	0.00%
2023/09/22	19	46.44	1	46.70	46.65	18	1,635	1.10%
2023/09/21	3	46.27	0	0.00	46.30	3	1,647	0.18%
2023/09/20	2	47.40	3	47.15	47.15	-1	1,670	-0.06%
2023/09/15	1	47.80	0.1	48.45	48.45	0.9	1,774	0.05%
2023/09/13	1	47.65	20	47.68	47.85	-19	1,777	-1.07%
2023/09/07	20	47.86	0	0.00	47.75	20	1,875	1.07%
2023/09/06	1	47.95	0	0.00	47.95	1	1,893	0.05%
2023/09/04	0	46.85	0	0.00	46.80	0	1,942	0.00%
2023/08/29	1	46.00	0	0.00	46.00	1	2,114	0.05%
2023/08/28	0.1	45.90	1	45.65	45.85	-0.9	2,185	-0.04%
2023/08/23	0	0.00	5	46.50	46.40	-5	2,223	-0.22%
2023/08/22	0	0.00	0	45.70	45.40	0	2,219	0.00%
2023/08/21	7.2	45.67	0	0.00	45.20	7.2	2,227	0.32%
2023/08/18	0	0.00	1	48.55	48.40	-1	2,218	-0.05%
2023/08/17	0	0.00	20	47.40	48.15	-20	2,231	-0.90%
2023/08/16	10	47.18	2	47.30	47.10	8	2,246	0.36%
2023/08/15	0	0.00	3	48.47	48.35	-3	2,311	-0.13%
2023/08/14	1	48.15	2	49.05	48.30	-1	2,528	-0.04%
2023/08/11	0	0.00	1	48.65	48.65	-1	2,601	-0.04%
2023/08/10	0	48.30	0	0.00	48.20	0	2,605	0.00%
2023/08/07	0	0.00	1.2	48.74	48.75	-1.2	2,697	-0.04%
2023/08/04	1	49.05	0	0.00	49.00	1	2,695	0.04%
2023/08/02	1	49.65	9	48.89	48.60	-8	2,674	-0.30%
2023/08/01	0.2	51.63	6	51.55	51.20	-5.8	2,623	-0.22%
2023/07/31	2	51.90	6	51.82	51.90	-4	2,566	-0.15%
2023/07/28	1	52.30	0	0.00	52.10	1	2,505	0.04%
2023/07/27	1	52.30	1	52.10	52.50	0	2,476	0.00%
2023/07/25	0	0.00	1	53.00	52.50	-1	2,442	-0.04%
2023/07/24	0	0.00	10	52.20	52.10	-10	2,422	-0.41%
2023/07/21	0	0.00	1	52.90	52.70	-1	2,404	-0.04%
2023/07/19	0	0.00	0.1	54.20	53.30	-0.1	2,367	0.00%
2023/07/18	1	52.70	6	54.20	53.60	-5	2,352	-0.21%
2023/07/17	1	54.00	0	0.00	54.20	1	2,317	0.04%
2023/07/14	0	0.00	1	53.80	53.80	-1	2,308	-0.04%
2023/07/13	0	0.00	4	53.60	53.50	-4	2,292	-0.17%
2023/07/12	0	0.00	0.1	54.70	54.20	-0.1	2,270	0.00%
2023/07/11	0	0.00	2.1	54.19	54.30	-2.1	2,242	-0.09%
2023/07/10	1	53.00	3	53.00	53.10	-2	2,217	-0.09%
2023/07/07	0	0.00	2	53.10	53.20	-2	2,190	-0.09%
2023/07/06	6	54.68	17	54.81	54.40	-11	2,152	-0.51%
2023/07/05	20	53.16	17.6	53.44	53.50	2.5	2,047	0.12%
2023/07/04	0	0.00	2	52.00	52.00	-2	1,962	-0.10%
2023/07/03	3	52.20	0.1	52.30	52.20	2.9	1,953	0.15%
2023/06/30	0	0.00	13.1	51.64	51.70	-13.1	1,956	-0.67%
2023/06/29	0	0.00	16	51.07	51.20	-16	1,982	-0.81%
2023/06/28	0	0.00	18	50.80	51.10	-18	1,975	-0.91%
2023/06/27	8.1	50.55	9	51.00	49.90	-0.9	1,943	-0.04%
2023/06/26	10	51.04	9	51.00	51.20	1	1,939	0.05%
2023/06/21	0	0.00	1	49.70	50.10	-1	1,929	-0.05%
2023/06/19	0	0.00	1	49.15	48.95	-1	1,892	-0.05%
2023/06/16	1	49.40	0.1	48.95	48.95	0.9	1,887	0.05%
2023/06/14	0	0.00	1.2	50.24	50.30	-1.2	1,850	-0.07%
2023/06/13	0	0.00	1	50.00	50.00	-1	1,831	-0.05%
2023/06/09	0	0.00	26	49.16	49.70	-26	1,772	-1.47%
2023/06/08	5	49.55	5	50.50	49.55	0	1,748	0.00%
2023/06/07	5	50.40	5	50.36	50.30	0	1,725	0.00%
2023/06/06	10	49.50	21	49.37	49.50	-11	1,665	-0.66%
2023/06/05	5	49.10	1.2	49.10	48.70	3.8	1,633	0.24%
2023/06/02	26	48.48	1.1	48.63	48.80	24.9	1,603	1.55%
2023/06/01	13.1	48.40	39	48.05	48.40	-25.9	1,590	-1.63%
2023/05/31	15	47.10	11	47.11	47.25	4	1,537	0.26%
2023/05/30	0	0.00	1	47.00	47.00	-1	1,520	-0.07%
2023/05/29	0	0.00	1	47.20	47.30	-1	1,505	-0.07%
2023/05/26	5	46.61	5	46.65	46.70	0	1,482	0.00%
2023/05/25	8	46.91	1	46.70	46.55	7	1,474	0.47%
2023/05/24	0	0.00	22	46.80	46.95	-22	1,461	-1.51%
2023/05/23	1	45.95	5	46.10	45.90	-4	1,446	-0.28%
2023/05/22	6.2	45.59	10	46.05	45.50	-3.8	1,437	-0.27%
2023/05/19	32	46.15	12	46.00	46.45	20	1,406	1.42%
2023/05/18	7	45.86	3	45.45	46.15	4	1,324	0.30%
2023/05/17	0.1	43.50	0	0.00	43.45	0.1	1,100	0.01%
2023/05/16	2	42.20	0	0.00	41.80	2	1,010	0.20%
2023/05/15	2.1	42.51	5	42.24	41.90	-2.9	995	-0.29%
2023/05/12	0	0.00	6.1	41.79	42.00	-6.1	967	-0.63%
2023/05/11	1.1	41.54	8	41.51	41.00	-6.9	953	-0.72%
2023/05/10	4	40.40	4	40.50	40.40	0	915	0.00%
2023/05/08	1.1	40.25	0	0.00	40.50	1.1	926	0.11%
2023/04/28	1	39.95	0	0.00	39.95	1	976	0.10%
2023/04/26	2	39.45	0	0.00	39.45	2	973	0.21%
2023/04/25	5.1	39.41	0	0.00	38.90	5.1	969	0.52%
2023/04/24	0	0.00	0.1	39.70	39.60	-0.1	958	-0.01%
2023/04/21	0	0.00	5	39.50	39.40	-5	958	-0.52%
2023/04/17	2	40.50	0	0.00	40.40	2	941	0.21%
2023/04/14	0	0.00	1	40.45	40.70	-1	934	-0.11%
2023/04/12	1	40.75	0	0.00	40.80	1	921	0.11%
2023/04/11	0	0.00	0.2	40.85	40.95	-0.2	918	-0.02%
2023/04/06	1	40.35	0	0.00	40.50	1	908	0.11%
2023/03/31	1	40.20	0	0.00	40.05	1	902	0.11%
2023/03/30	1	40.60	0	0.00	40.55	1	871	0.11%
2023/03/28	0	0.00	2	40.00	39.80	-2	819	-0.24%
2023/03/27	0	0.00	0	40.40	40.20	0	812	0.00%
2023/03/24	0	39.90	3	40.55	40.55	-3	791	-0.38%
2023/03/22	1	39.55	0	0.00	39.40	1	751	0.13%
2023/03/17	2	39.00	0	0.00	39.05	2	737	0.27%
2023/03/15	2	39.25	0	0.00	39.05	2	726	0.28%
2023/03/14	0	0.00	1	39.15	39.00	-1	723	-0.14%
2023/03/13	3	38.43	0	0.00	38.65	3	715	0.42%
2023/03/10	4	38.71	0	0.00	38.85	4	712	0.56%
2023/03/09	0	0.00	1	39.40	39.40	-1	703	-0.14%
2023/03/08	8	39.67	4	39.64	40.00	4	700	0.57%
2023/03/06	1.2	39.39	1	39.30	39.40	0.2	679	0.03%
2023/03/03	0.1	38.70	5	38.70	39.10	-4.9	660	-0.75%
2023/03/01	6	38.53	0	0.00	38.65	6	641	0.94%
2023/02/21	4	39.00	26	39.14	39.20	-22	601	-3.66%
2023/02/20	1	38.00	1	38.00	38.05	0	566	0.00%
2023/02/14	2	37.03	0	0.00	37.00	2	570	0.35%
2023/02/13	1	37.00	0	0.00	36.90	1	569	0.18%
2023/02/10	2	37.20	0	0.00	37.15	2	566	0.35%
2023/02/09	4	37.43	0	0.00	37.30	4	558	0.72%
2023/02/07	2	37.43	0	0.00	37.40	2	530	0.38%
2023/02/06	2.1	37.51	0	0.00	37.70	2.1	525	0.39%
2023/02/03	1	38.10	0	0.00	38.10	1	520	0.19%
2023/02/01	1	37.60	0	0.00	37.60	1	498	0.20%
2023/01/31	3	37.38	0	0.00	37.50	3	484	0.62%
2023/01/30	3	36.82	0	0.00	37.25	3	481	0.62%
2023/01/17	1	37.10	1	37.05	37.00	0	478	0.00%
2023/01/16	1	36.85	0	0.00	36.85	1	480	0.21%
2023/01/13	4	37.04	0	0.00	36.85	4	488	0.82%
2023/01/12	1	37.15	0	0.00	37.10	1	506	0.20%
2023/01/10	1	37.45	0	0.00	37.60	1	515	0.19%
2022/12/30	1	36.75	0	0.00	36.95	1	540	0.18%
2022/12/29	0.1	36.70	0	0.00	36.80	0.1	540	0.02%
2022/12/28	0	37.60	0	0.00	37.20	0	545	0.01%
2022/12/20	1	37.75	0	0.00	37.30	1	590	0.17%
2022/12/19	1	37.70	0	0.00	37.80	1	609	0.16%
2022/12/16	1	38.35	0	0.00	38.10	1	616	0.16%
2022/12/14	1	38.40	2	38.10	38.50	-1	615	-0.16%
2022/12/06	0	0.00	2	38.10	37.70	-2	620	-0.32%
2022/12/05	1	38.20	2	38.20	38.30	-1	618	-0.16%
2022/11/30	0	0.00	2	37.75	37.55	-2	616	-0.32%
2022/11/29	12	37.00	0	0.00	37.10	12	611	1.96%
2022/11/24	0	0.00	2	37.30	37.10	-2	621	-0.32%
2022/11/22	0	0.00	1	36.75	36.70	-1	627	-0.16%
2022/11/15	0	0.00	1	37.15	37.45	-1	658	-0.15%
2022/11/11	2	36.10	150	36.20	36.15	-148	669	-22.10%	大賣/鉅額交易
2022/11/04	150	35.30	0	0.00	35.90	150	776	19.31%	大買/鉅額交易
2022/10/31	1	34.30	0	0.00	34.25	1	796	0.13%
2022/10/28	5	34.80	0	0.00	34.55	5	814	0.61%
2022/10/26	0	0.00	2	34.90	34.85	-2	942	-0.21%
2022/10/25	0	0.00	2	34.70	34.55	-2	967	-0.21%
2022/10/24	1	35.40	0	0.00	35.05	1	975	0.10%
2022/10/19	3	35.80	0	0.00	35.10	3	979	0.31%
2022/10/13	0	0.00	2	33.15	33.20	-2	1,001	-0.20%
2022/10/06	1	35.20	0	0.00	35.20	1	1,046	0.10%
2022/10/05	0	0.00	1	35.45	35.15	-1	1,063	-0.09%
2022/09/28	0.1	34.60	9	34.54	34.30	-8.9	1,096	-0.81%
2022/09/27	1.1	34.96	10	35.18	35.45	-8.9	1,090	-0.82%
2022/09/26	1.2	36.13	5	35.80	35.50	-3.8	1,087	-0.35%
2022/09/23	4.1	37.48	0	0.00	37.30	4.1	1,103	0.37%
2022/09/22	3.1	37.67	0	0.00	37.60	3.1	1,120	0.27%
2022/09/08	0	0.00	1	37.65	37.85	-1	1,213	-0.08%
2022/09/07	2.1	37.60	1	37.70	37.40	1.1	1,225	0.09%
2022/09/02	0	0.00	1	38.80	38.80	-1	1,261	-0.08%
2022/08/30	1	38.70	6	38.89	38.75	-5	1,284	-0.39%
2022/08/29	4	38.38	0	0.00	38.40	4	1,285	0.31%
2022/08/26	2	38.95	0.5	39.15	39.00	1.5	1,284	0.12%
2022/08/25	1	39.15	2	39.20	39.20	-1	1,287	-0.08%
2022/08/24	6	38.52	0	0.00	38.40	6	1,297	0.46%
2022/08/23	0.1	38.65	0	0.00	38.40	0.1	1,303	0.00%
2022/08/18	5	38.32	8	39.04	39.15	-3	1,288	-0.23%
2022/08/17	1	38.90	3	38.95	38.65	-2	1,281	-0.16%
2022/08/16	2	39.30	0	0.00	39.15	2	1,266	0.16%
2022/08/15	1	39.20	14	39.36	39.40	-13	1,265	-1.03%
2022/08/12	14.1	38.94	0	0.00	38.70	14.1	1,252	1.12%
2022/08/09	0	0.00	1	37.00	37.60	-1	1,245	-0.08%
2022/08/08	1	37.00	0	0.00	37.05	1	1,254	0.08%
2022/08/04	2	36.10	0	0.00	36.25	2	1,301	0.15%
2022/08/03	0.2	36.86	0	0.00	36.55	0.2	1,297	0.02%
2022/08/02	15	41.28	0	0.00	40.95	15	1,230	1.22%
2022/07/29	2	41.60	0	0.00	41.55	2	1,204	0.17%
2022/07/28	0	0.00	1	41.50	41.50	-1	1,222	-0.08%
2022/07/27	1	41.20	1	41.20	41.15	0	1,230	0.00%
2022/07/22	0	0.00	1	42.00	42.00	-1	1,277	-0.08%
2022/07/21	0	0.00	10	42.13	42.30	-10	1,293	-0.77%
2022/07/15	1	41.10	0	0.00	41.25	1	1,318	0.08%
2022/07/14	0	0.00	1	39.15	39.60	-1	1,310	-0.08%
2022/07/13	2	39.05	0	0.00	39.20	2	1,328	0.15%
2022/07/12	1	39.55	0	0.00	38.65	1	1,318	0.08%
2022/06/27	0	0.00	1	43.00	42.80	-1	1,448	-0.07%
2022/06/23	0	0.00	2	41.55	41.90	-2	1,524	-0.13%
2022/06/22	2	42.50	3	41.98	41.90	-1	1,535	-0.07%
2022/06/20	0	0.00	6.3	41.75	41.50	-6.3	1,560	-0.40%
2022/06/17	5	42.00	0	0.00	41.85	5	1,557	0.32%
2022/06/16	1	42.55	11	43.59	42.55	-10	1,556	-0.64%
2022/06/15	3.1	43.15	1	43.25	43.40	2.1	1,567	0.13%
2022/06/14	2	42.38	0	0.00	42.60	2	1,584	0.13%
2022/06/13	2	43.63	0.2	43.45	43.15	1.9	1,583	0.12%
2022/06/10	3	44.17	2	44.20	44.20	1	1,599	0.06%
2022/06/09	2	44.75	0	0.00	44.75	2	1,592	0.13%
2022/06/08	1	44.90	2	45.30	44.90	-1	1,600	-0.06%
2022/06/07	1.1	44.61	0	0.00	44.95	1.1	1,608	0.07%
2022/06/02	1	44.75	0	0.00	44.75	1	1,660	0.06%
2022/06/01	2.1	45.01	0	0.00	45.05	2.1	1,714	0.12%
2022/05/31	2	44.90	0	0.00	44.85	2	1,733	0.12%
2022/05/30	1	45.00	0	0.00	45.05	1	1,748	0.06%
2022/05/27	1	44.50	0	0.00	44.10	1	1,782	0.06%
2022/05/23	1	45.00	0	0.00	45.00	1	1,977	0.05%
2022/05/20	0	0.00	3	45.55	45.55	-3	2,061	-0.15%
2022/05/19	0	0.00	1	44.45	45.60	-1	2,118	-0.05%
2022/05/18	0	0.00	2	45.20	45.20	-2	2,127	-0.09%
2022/05/17	1	43.20	0	0.00	44.40	1	2,143	0.05%
2022/05/16	0	0.00	3	43.42	43.80	-3	2,159	-0.14%
2022/05/12	1	41.15	0	0.00	40.90	1	2,271	0.04%
2022/05/11	1	42.50	0	0.00	42.15	1	2,337	0.04%
2022/05/10	8	42.04	8	41.30	43.10	0	2,500	0.00%
2022/05/09	2	42.50	1	41.85	41.80	1	2,620	0.04%
2022/05/06	1	43.70	0	0.00	43.70	1	2,652	0.04%
2022/05/05	0	0.00	2	43.80	44.15	-2	2,724	-0.07%
2022/05/03	2	43.10	0	0.00	43.50	2	2,861	0.07%
2022/04/29	0	0.00	4	43.88	43.25	-4	2,999	-0.13%
2022/04/27	2	43.15	2	43.10	43.05	0	3,817	0.00%
2022/04/20	5	45.44	8	45.41	45.50	-3	5,144	-0.06%
2022/04/19	3	45.92	1	45.80	45.90	2	5,183	0.04%
2022/04/18	0	0.00	4	46.10	46.20	-4	5,203	-0.08%
2022/04/14	2	46.10	0.1	46.15	46.05	1.9	5,257	0.04%
2022/04/13	1	45.90	5	46.26	46.60	-4	5,269	-0.08%
2022/04/12	0	0.00	1	45.90	45.40	-1	5,282	-0.02%
2022/04/11	5	46.68	2	46.35	46.35	3	5,295	0.06%
2022/04/08	8	47.60	0	0.00	47.50	8	5,367	0.15%
2022/04/07	6	47.58	0	0.00	47.15	6	5,386	0.11%
2022/04/06	2	48.30	1	48.15	48.15	1	5,368	0.02%
2022/04/01	1	48.40	0	0.00	48.40	1	5,383	0.02%
2022/03/31	0	0.00	2	48.80	48.80	-2	5,399	-0.04%
2022/03/30	4	48.66	1	48.60	48.55	3	5,405	0.06%
2022/03/29	3.1	49.05	1	48.95	49.00	2.1	5,372	0.04%
2022/03/28	4	49.70	0	0.00	49.65	4	5,324	0.08%
2022/03/25	1	50.10	0	0.00	50.30	1	5,308	0.02%
2022/03/22	5	49.58	1	49.50	50.10	4	5,296	0.08%
2022/03/21	1	49.35	1	49.75	49.65	0	5,306	0.00%
2022/03/16	2	46.98	0	0.00	47.20	2	5,330	0.04%
2022/03/15	3	47.15	0	0.00	47.45	3	5,346	0.06%
2022/03/11	1	48.20	0	0.00	48.00	1	5,408	0.02%
2022/03/10	1	48.45	1	48.60	48.35	0	5,428	0.00%
2022/03/09	1	47.35	0	0.00	47.65	1	5,446	0.02%
2022/03/08	1	47.20	1	46.90	46.70	0	5,505	0.00%
2022/03/07	4	47.83	15	47.98	48.00	-11	5,519	-0.20%
2022/03/04	1.1	49.81	0	0.00	49.50	1.1	5,546	0.02%
2022/03/02	1	49.80	0	0.00	50.20	1	5,742	0.02%
2022/03/01	2	49.70	3	50.27	50.60	-1	5,917	-0.02%
2022/02/25	4	49.48	4	49.41	49.60	0	6,680	0.00%
2022/02/24	16.1	50.16	11	50.10	49.60	5.1	6,893	0.07%
2022/02/23	2	51.45	0	0.00	51.40	2	6,855	0.03%
2022/02/22	11.1	51.19	5	51.12	50.70	6.1	6,845	0.09%
2022/02/21	2.1	52.10	1	52.10	52.10	1.1	6,781	0.02%
2022/02/18	3	52.83	1	53.00	53.00	2	6,731	0.03%
2022/02/17	0	0.00	7	53.30	52.90	-7	6,720	-0.10%
2022/02/16	21	53.49	2	53.30	53.10	19	6,713	0.28%
2022/02/15	17	53.60	2	53.70	53.10	15	6,681	0.22%
2022/02/14	16	54.29	1	54.30	54.10	15	6,610	0.23%
2022/02/11	3.1	56.15	0	0.00	56.20	3.1	6,546	0.05%
2022/02/10	25	56.42	15	56.81	55.70	10	6,492	0.15%
2022/02/09	16	55.49	15	55.70	56.30	1	6,326	0.02%
2022/02/08	0	0.00	1	54.00	54.50	-1	6,208	-0.02%
2022/02/07	9	54.20	0	0.00	53.70	9	6,166	0.15%
2022/01/25	10.1	54.08	5	53.50	53.50	5.1	6,099	0.08%
2022/01/24	4	55.00	6	53.60	54.90	-2	6,050	-0.03%
2022/01/21	12	55.05	12	55.07	54.40	0	5,925	0.00%
2022/01/20	23	58.20	8	57.25	56.30	15	5,727	0.26%
2022/01/19	19	56.74	16	56.86	57.00	3	5,085	0.06%
2022/01/18	9	56.59	35	56.37	57.00	-26	4,777	-0.54%
2022/01/17	6	55.00	27	54.63	54.60	-21	4,262	-0.49%
2022/01/14	9	52.97	3	51.80	51.80	6	4,001	0.15%
2022/01/13	7	53.01	3	52.97	53.40	4	3,883	0.10%
2022/01/11	3.1	52.20	0	0.00	51.70	3.1	3,765	0.08%
2022/01/10	0	0.00	1	52.00	52.50	-1	3,739	-0.03%
2022/01/04	2	53.05	0	0.00	52.60	2	3,700	0.05%
2022/01/03	15	53.10	0	0.00	53.40	15	3,671	0.41%
2021/12/28	0	0.00	2	52.40	52.40	-2	3,596	-0.06%
2021/12/27	0	0.00	5	52.08	52.50	-5	3,601	-0.14%
2021/12/24	0.1	51.80	0	0.00	51.90	0.1	3,593	0.00%
2021/12/23	2	52.25	0	0.00	52.00	2	3,597	0.06%
2021/12/22	4	51.85	0	0.00	51.60	4	3,630	0.11%
2021/12/21	0	0.00	5	51.38	51.30	-5	3,635	-0.14%
2021/12/20	3	50.70	2.2	50.55	50.60	0.9	3,665	0.02%
2021/12/17	1.1	50.71	1	50.60	50.80	0.1	3,710	0.00%
2021/12/16	2	51.00	2	51.45	51.10	0	3,754	0.00%
2021/12/15	1	50.50	1	50.90	50.80	0	3,789	0.00%
2021/12/14	3.2	50.25	1	50.30	50.40	2.2	3,783	0.06%
2021/12/13	2	51.20	2	51.35	51.30	0	3,764	0.00%
2021/12/10	2.2	51.36	2	51.35	51.30	0.2	3,771	0.00%
2021/12/09	1	51.90	3	52.03	51.70	-2	3,765	-0.05%
2021/12/08	2	52.00	8	52.40	52.10	-6	3,754	-0.16%
2021/12/07	8	52.33	2	51.95	52.20	6	3,747	0.16%
2021/12/06	1	52.30	4	51.98	51.90	-3	3,721	-0.08%
2021/12/03	2	51.40	11	51.61	51.80	-9	3,754	-0.24%
2021/12/02	3	51.53	4	51.18	51.00	-1	3,808	-0.03%
2021/12/01	2	50.85	14	51.84	51.90	-12	3,808	-0.32%
2021/11/30	4	51.33	2	51.50	51.30	2	3,856	0.05%
2021/11/29	13	50.02	12	50.34	50.30	1	3,835	0.03%
2021/11/26	26	51.22	0	0.00	50.10	26	3,817	0.68%
2021/11/25	17.2	52.85	20	53.71	52.40	-2.9	3,739	-0.08%
2021/11/24	48	56.03	48	57.19	54.00	0	3,584	0.00%
2021/11/23	2	57.30	10	57.30	57.30	-8	2,883	-0.28%
2021/11/22	1	52.10	1	52.10	52.10	0	2,669	0.00%
2021/11/19	1	51.10	2	51.20	51.00	-1	2,758	-0.04%
2021/11/18	6	51.03	1	51.80	50.90	5	2,832	0.18%
2021/11/17	1	51.10	4	50.80	50.90	-3	2,906	-0.10%
2021/11/16	7	51.56	1	50.80	50.90	6	2,961	0.20%
2021/11/15	0	0.00	0.3	51.37	51.60	-0.3	3,041	-0.01%
2021/11/12	7	50.53	0.2	50.22	50.50	6.8	3,182	0.21%
2021/11/11	3	50.00	0	0.00	50.00	3	3,254	0.09%
2021/11/10	0	0.00	17	50.25	50.70	-17	3,319	-0.51%
2021/11/09	17.1	49.75	2	49.83	49.75	15.1	3,417	0.44%
2021/11/05	4	50.40	0	0.00	50.50	4	3,784	0.11%
2021/11/04	0	0.00	7	50.80	51.10	-7	3,904	-0.18%
2021/11/02	35.1	51.33	3	51.50	50.00	32.1	4,176	0.77%
2021/11/01	0	0.00	5	50.96	51.00	-5	4,254	-0.12%
2021/10/29	6	49.60	7	49.53	49.50	-1	4,507	-0.02%
2021/10/28	0	0.00	1	48.90	48.80	-1	4,728	-0.02%
2021/10/27	2	48.73	1	48.40	48.80	1	4,876	0.02%
2021/10/26	0	0.00	15	48.88	48.70	-15	5,136	-0.29%
2021/10/25	1	47.85	0	0.00	47.85	1	5,395	0.02%
2021/10/22	0	0.00	1	47.00	47.60	-1	5,609	-0.02%
2021/10/21	5.1	48.00	0	0.00	47.00	5.1	5,839	0.09%
2021/10/15	1	46.00	3	45.95	45.95	-2	7,116	-0.03%
2021/10/14	1	45.00	0	0.00	45.15	1	7,203	0.01%
2021/10/12	3	45.15	0	0.00	45.05	3	7,380	0.04%
2021/10/08	1	47.15	1	46.10	46.05	0	7,430	0.00%
2021/10/06	15	46.58	1	46.55	46.00	14	7,765	0.18%
2021/10/05	1	44.50	0.1	45.60	46.30	0.9	8,229	0.01%
2021/10/01	7	46.60	0	0.00	46.55	7	8,601	0.08%
2021/09/30	1	47.65	1.1	48.05	47.70	-0.1	8,635	0.00%
2021/09/29	3	48.23	5	48.10	47.50	-2	8,701	-0.02%
2021/09/28	1	49.50	2	49.85	49.60	-1	8,753	-0.01%
2021/09/27	5	49.42	1	49.40	49.35	4	8,799	0.05%
2021/09/24	0	0.00	14	49.83	50.10	-14	8,835	-0.16%
2021/09/23	4	49.51	3	49.32	49.20	1	8,824	0.01%
2021/09/22	1	49.25	2	50.05	49.70	-1	8,859	-0.01%
2021/09/17	0	0.00	1	51.20	51.00	-1	8,927	-0.01%
2021/09/16	1	51.10	1.1	50.93	50.90	-0.1	9,172	0.00%
2021/09/15	1	51.50	1	51.10	51.00	0	9,445	0.00%
2021/09/14	0	0.00	9	52.72	52.30	-9	9,541	-0.09%
2021/09/13	5	52.82	1	52.50	52.50	4	9,638	0.04%
2021/09/10	6	52.35	1.1	52.41	52.50	4.9	9,751	0.05%
2021/09/09	7	51.54	7	52.17	52.90	0	9,810	0.00%
2021/09/08	6	51.90	8	51.88	51.40	-2	9,874	-0.02%
2021/09/07	2	52.45	1	53.40	53.80	1	9,859	0.01%
2021/09/06	1	53.80	9	53.82	53.60	-8	9,888	-0.08%
2021/09/03	3	54.00	26	54.72	54.90	-23	10,022	-0.23%
2021/09/02	5	55.66	2	55.45	55.30	3	10,037	0.03%
2021/09/01	4.1	56.82	7	56.04	57.30	-2.9	10,045	-0.03%
2021/08/31	2	54.75	12	55.53	55.40	-10	10,046	-0.10%
2021/08/30	18	55.79	2	55.70	55.80	16	10,042	0.16%
2021/08/27	6	55.67	4	56.80	55.90	2	10,095	0.02%
2021/08/26	1	55.10	0	0.00	55.30	1	10,084	0.01%
2021/08/25	21	54.96	4	54.70	55.30	17	10,131	0.17%
2021/08/24	9	53.47	3	53.10	52.90	6	10,063	0.06%
2021/08/23	1	54.00	2	54.10	54.10	-1	10,023	-0.01%
2021/08/20	0	0.00	1.5	52.20	51.80	-1.5	9,996	-0.02%
2021/08/19	4	51.48	21	52.46	51.00	-17	10,086	-0.17%
2021/08/18	15	53.30	12	55.40	55.50	3	10,269	0.03%
2021/08/17	2	54.25	10	53.91	53.70	-8	10,262	-0.08%
2021/08/16	0	0.00	3	56.47	56.20	-3	10,260	-0.03%
2021/08/12	4	57.30	8.3	57.39	57.80	-4.3	10,116	-0.04%
2021/08/11	22	60.20	23	58.05	56.70	-1	10,071	-0.01%
2021/08/10	4	62.28	8	62.55	62.90	-4	9,811	-0.04%
2021/08/09	14.1	63.82	34	63.55	63.00	-19.9	9,735	-0.20%
2021/08/06	11.3	67.19	8	67.19	66.50	3.3	9,614	0.03%
2021/08/05	28	67.61	9	67.59	67.90	19	9,582	0.20%
2021/08/04	22.1	67.55	44	67.09	67.20	-21.9	9,543	-0.23%
2021/08/03	11	65.55	24	65.65	66.00	-13	9,336	-0.14%
2021/08/02	5	63.82	12	64.16	64.10	-7	9,122	-0.08%
2021/07/30	34	63.78	7	63.67	62.60	27	9,012	0.30%
2021/07/29	15	63.72	16	62.58	64.50	-1	8,776	-0.01%
2021/07/28	21	59.49	20	60.19	59.70	1	8,538	0.01%
2021/07/27	17	63.58	13.1	62.58	62.60	3.9	8,470	0.05%
2021/07/26	32	62.77	19	63.17	63.90	13	8,311	0.16%
2021/07/23	47	60.84	252	60.04	59.70	-205	8,023	-2.55%	大賣/鉅額交易
2021/07/22	39	59.09	12	59.68	59.40	27	7,767	0.35%
2021/07/21	205	58.86	18.2	59.07	60.40	186.8	7,496	2.49%	大買/鉅額交易
2021/07/20	3	56.37	1	56.70	55.90	2	7,109	0.03%
2021/07/19	4.1	57.46	2	57.80	57.70	2.1	7,067	0.03%
2021/07/16	8	57.26	19	56.99	57.00	-11	7,087	-0.16%
2021/07/15	8	55.58	14	55.82	56.80	-6	7,048	-0.09%
2021/07/14	14	56.61	2	56.25	55.90	12	7,063	0.17%
2021/07/13	23	56.43	52	56.59	55.60	-29	7,010	-0.41%
2021/07/12	23.6	57.13	18	58.84	57.10	5.6	6,831	0.08%
2021/07/09	37	55.98	29	55.31	56.10	8	6,422	0.12%
2021/07/08	14	53.13	8	53.23	53.40	6	6,169	0.10%
2021/07/07	0	0.00	5.3	52.38	52.60	-5.3	6,308	-0.08%
2021/07/06	23	52.91	15	52.55	52.00	8	6,386	0.13%
2021/07/05	3.3	53.74	10	54.03	54.20	-6.7	6,544	-0.10%
2021/07/02	1	52.70	3	52.43	52.70	-2	6,563	-0.03%
2021/07/01	15	51.46	3	51.13	51.00	12	6,638	0.18%
2021/06/30	1	52.60	4	52.38	52.70	-3	6,777	-0.04%
2021/06/29	9	52.66	5	52.24	52.60	4	6,773	0.06%
2021/06/28	8	53.56	3	53.73	53.20	5	6,831	0.07%
2021/06/25	15	55.13	12	54.36	54.50	3	6,782	0.04%
2021/06/24	29	52.90	37	53.44	54.80	-8	6,558	-0.12%
2021/06/23	1	52.10	6	51.37	51.70	-5	6,311	-0.08%
2021/06/22	7	51.61	15	51.81	50.20	-8	6,215	-0.13%
2021/06/21	24	50.60	26.3	50.63	50.50	-2.3	6,142	-0.04%
2021/06/18	19	50.57	7	51.06	50.10	12	6,085	0.20%
2021/06/17	15	49.33	14	49.31	50.50	1	6,055	0.02%
2021/06/15	1	49.90	1	50.19	49.95	0	5,978	0.00%
2021/06/11	17	49.59	28	49.06	48.80	-11	5,938	-0.19%
2021/06/09	4	48.61	12	48.74	48.40	-8	5,698	-0.14%
2021/06/08	5	48.75	1	48.50	48.80	4	5,660	0.07%
2021/06/07	8	47.93	7	47.40	47.80	1	5,618	0.02%
2021/06/04	0	0.00	5	48.18	48.40	-5	5,589	-0.09%
2021/06/03	1	47.50	9	47.83	47.65	-8	5,497	-0.15%
2021/06/02	0	0.00	17	47.29	46.85	-17	5,427	-0.31%
2021/06/01	0	0.00	2	46.68	46.60	-2	5,375	-0.04%
2021/05/31	1	45.80	2	45.95	45.80	-1	5,399	-0.02%
2021/05/28	0	0.00	2	45.90	46.10	-2	5,434	-0.04%
2021/05/27	4	45.33	8	45.91	45.85	-4	5,402	-0.07%
2021/05/26	25	45.15	24	45.54	45.25	1	5,294	0.02%
2021/05/25	16	44.23	7	44.66	44.75	9	5,043	0.18%
2021/05/24	1	44.50	8	44.15	44.95	-7	4,959	-0.14%
2021/05/21	0	0.00	51	41.79	42.00	-51	4,964	-1.03%
2021/05/20	2	41.80	3	41.35	41.50	-1	5,067	-0.02%
2021/05/19	1	41.05	0	0.00	41.05	1	5,088	0.02%
2021/05/18	0	0.00	10	40.12	41.45	-10	5,064	-0.20%
2021/05/17	6	39.78	5	38.55	38.55	1	5,074	0.02%
2021/05/14	2	41.00	9	41.27	41.15	-7	5,108	-0.14%
2021/05/13	3	38.13	3	39.53	39.45	0	5,075	0.00%
2021/05/12	7	39.32	11	38.73	39.00	-4	5,033	-0.08%
2021/05/11	2	42.50	1	41.50	41.45	1	4,959	0.02%
2021/05/10	5	44.40	0	0.00	44.40	5	4,951	0.10%
2021/05/07	0	0.00	6	44.29	44.80	-6	4,972	-0.12%
2021/05/06	20.6	43.19	11	42.70	43.00	9.6	5,001	0.19%
2021/05/05	16	43.98	24	43.47	43.10	-8	5,031	-0.16%
2021/05/04	19	43.37	10	43.63	43.95	9	5,044	0.18%
2021/05/03	0	0.00	25	46.87	46.45	-25	4,974	-0.50%
2021/04/29	26	47.36	6	46.83	46.35	20	4,967	0.40%
2021/04/28	31	46.48	40	46.75	46.70	-9	5,051	-0.18%
2021/04/27	10	46.40	3	46.22	46.25	7	5,391	0.13%
2021/04/26	3	46.40	3	46.45	46.50	0	5,438	0.00%
2021/04/23	0	0.00	2.1	46.50	46.55	-2.1	5,508	-0.04%
2021/04/22	11.1	46.45	23	45.64	45.70	-11.9	5,577	-0.21%
2021/04/21	23	47.26	11	47.19	47.15	12	5,607	0.21%
2021/04/20	32	48.38	3.2	48.54	48.00	28.8	5,604	0.51%
2021/04/19	8	47.23	14	47.26	47.80	-6	5,683	-0.11%
2021/04/16	35	46.89	27	47.16	47.20	8	5,735	0.14%
2021/04/15	10	46.30	10	46.60	46.65	0	5,874	0.00%
2021/04/14	31	47.59	8	46.70	46.80	23	6,095	0.38%
2021/04/13	29	48.94	2	49.08	47.60	27	6,416	0.42%
2021/04/12	6	50.57	0	0.00	50.40	6	7,170	0.08%
2021/04/09	13	49.44	15	50.06	50.20	-2	7,646	-0.03%
2021/04/08	18	48.84	35	48.95	49.05	-17	7,945	-0.21%
2021/04/07	3	48.23	46	48.01	48.40	-43	7,898	-0.54%
2021/04/06	36	47.70	69.5	47.54	47.55	-33.5	7,916	-0.42%
2021/04/01	0	0.00	2	46.00	45.90	-2	7,836	-0.03%
2021/03/31	43	46.89	19	46.43	46.20	24	7,815	0.31%
2021/03/30	1	45.20	4	45.61	46.10	-3	7,685	-0.04%
2021/03/29	0	0.00	2	45.25	45.15	-2	7,626	-0.03%
2021/03/26	2	45.03	0	0.00	45.00	2	7,608	0.03%
2021/03/24	0	0.00	5	45.80	45.60	-5	7,572	-0.07%
2021/03/23	32	46.25	27	45.81	45.50	5	7,552	0.07%
2021/03/22	10	45.80	15	45.57	45.85	-5	7,491	-0.07%
2021/03/19	11	45.57	0	0.00	45.70	11	7,454	0.15%
2021/03/18	0	0.00	5	45.50	45.55	-5	7,432	-0.07%
2021/03/17	8	46.00	1	44.95	44.95	7	7,457	0.09%
2021/03/16	0	45.25	6	45.25	45.20	-6	7,422	-0.08%
2021/03/15	15	45.23	6	45.29	45.25	9	7,476	0.12%
2021/03/12	1	44.50	0	0.00	44.90	1	7,480	0.01%
2021/03/11	2	44.60	0	0.00	45.00	2	7,547	0.03%
2021/03/10	0	0.00	2	44.50	44.65	-2	7,761	-0.03%
2021/03/09	0	0.00	1	43.10	43.50	-1	7,775	-0.01%
2021/03/05	12	44.05	0	0.00	43.75	12	7,866	0.15%
2021/03/04	0	0.00	4	45.18	44.70	-4	7,869	-0.05%
2021/03/03	10	44.28	16	44.68	44.50	-6	7,825	-0.08%
2021/03/02	1	43.25	5	44.30	43.25	-4	7,803	-0.05%
2021/02/26	2	44.18	7	44.30	43.95	-5	7,831	-0.06%
2021/02/25	1	45.00	0	0.00	45.00	1	7,811	0.01%
2021/02/24	3	45.33	0	0.00	44.90	3	7,801	0.04%
2021/02/23	3	45.65	3	45.70	45.80	0	7,742	0.00%
2021/02/22	0	0.00	3	45.53	46.00	-3	7,717	-0.04%
2021/02/19	5	44.05	9	43.97	44.15	-4	7,638	-0.05%
2021/02/18	10	43.58	2	43.55	43.60	8	7,631	0.10%
2021/02/17	9	42.75	7	43.14	43.00	2	7,624	0.03%
2021/02/05	9	42.86	3	42.65	42.65	6	7,577	0.08%
2021/02/04	0.7	43.95	2	44.00	44.10	-1.3	7,503	-0.02%
2021/02/03	4	42.99	3	43.65	42.95	1	7,483	0.01%
2021/02/02	0	0.00	6	43.05	42.90	-6	7,457	-0.08%
2021/02/01	1	41.50	14	42.37	42.85	-13	7,446	-0.17%
2021/01/29	5	42.07	2	42.33	41.50	3	7,378	0.04%
2021/01/28	1	42.60	4	43.10	43.20	-3	7,331	-0.04%
2021/01/27	5	43.50	0	0.00	43.45	5	7,299	0.07%
2021/01/26	4	44.30	1	44.70	44.15	3	7,265	0.04%
2021/01/25	5	45.12	1	45.15	45.05	4	7,236	0.06%
2021/01/22	2	44.75	13	45.21	45.45	-11	7,200	-0.15%
2021/01/21	0	0.00	5	45.39	45.25	-5	7,218	-0.07%
2021/01/20	23.8	46.01	11.3	46.44	44.30	12.5	7,129	0.18%
2021/01/19	2	44.73	9	44.78	44.50	-7	6,758	-0.10%
2021/01/18	1	43.25	13	44.03	44.75	-12	6,695	-0.18%
2021/01/15	2	44.85	10	44.35	44.15	-8	6,616	-0.12%
2021/01/14	0	0.00	6	45.93	45.85	-6	6,546	-0.09%
2021/01/13	0	0.00	7	44.77	45.00	-7	6,443	-0.11%
2021/01/12	9	44.87	9	44.94	44.30	0	6,399	0.00%
2021/01/11	25	45.12	1	45.00	45.05	24	6,261	0.38%
2021/01/08	13	43.92	10.1	44.13	44.45	3	6,214	0.05%
2021/01/07	18	45.88	31	45.88	45.40	-13	6,082	-0.21%
2021/01/06	49	46.60	20	46.53	45.15	29	5,991	0.48%
2021/01/05	171	48.26	154	48.33	48.70	17	5,576	0.30%	大買/大賣/
2021/01/04	22	44.97	58.5	45.41	46.40	-36.5	4,678	-0.78%
2020/12/31	20	40.98	65	41.20	42.20	-45	4,107	-1.10%
2020/12/30	15	38.84	9	38.82	38.40	6	3,578	0.17%
2020/12/29	29	39.04	15	39.07	38.50	14	3,524	0.40%
2020/12/28	11	38.67	62	38.67	39.05	-51	3,405	-1.50%
2020/12/25	11	37.72	2	37.45	37.30	9	3,293	0.27%
2020/12/24	0	0.00	17	37.60	37.60	-17	3,282	-0.52%
2020/12/22	18	36.66	0	0.00	36.65	18	3,293	0.55%
2020/12/21	4	37.03	4	37.08	37.05	0	3,316	0.00%
2020/12/18	6	37.04	1	37.20	37.20	5	3,324	0.15%
2020/12/17	6	37.22	0	0.00	37.25	6	3,346	0.18%
2020/12/16	1.3	37.52	0	0.00	37.50	1.3	3,369	0.04%
2020/12/15	7	37.69	3	37.30	37.30	4	3,410	0.12%
2020/12/14	6.5	37.62	5	37.95	38.15	1.5	3,439	0.04%
2020/12/11	39	37.52	5	37.65	37.65	34	3,482	0.98%
2020/12/10	2	38.45	1	38.95	38.30	1	3,496	0.03%
2020/12/09	0	0.00	11	38.97	39.10	-11	3,514	-0.31%
2020/12/08	5	38.35	0	0.00	38.30	5	3,449	0.14%
2020/12/07	4	38.76	0	0.00	38.45	4	3,477	0.12%
2020/12/04	3	38.95	2	38.83	39.00	1	3,414	0.03%
2020/12/03	0	0.00	2	38.05	38.05	-2	3,220	-0.06%
2020/12/02	5	37.59	3	37.83	37.80	2	3,301	0.06%
2020/12/01	4	36.90	3	37.13	37.30	1	3,383	0.03%
2020/11/30	1	37.40	1	37.65	37.00	0	3,463	0.00%
2020/11/27	0	0.00	8	37.34	37.45	-8	3,488	-0.23%
2020/11/26	5	36.46	0	0.00	36.55	5	3,481	0.14%
2020/11/25	4	36.99	0	0.00	36.85	4	3,460	0.12%
2020/11/24	28	37.19	1	37.80	37.15	27	3,425	0.79%
2020/11/23	2	37.50	0	0.00	37.70	2	3,448	0.06%
2020/11/20	4	37.30	0	0.00	37.40	4	3,480	0.11%
2020/11/19	2	37.25	8	37.15	37.20	-6	3,507	-0.17%
2020/11/18	3	37.75	0	0.00	37.60	3	3,489	0.09%
2020/11/17	10	37.91	0	0.00	37.90	10	3,529	0.28%
2020/11/16	2	37.78	0	0.00	37.85	2	3,631	0.06%
2020/11/13	9	38.07	6	38.10	38.05	3	3,733	0.08%
2020/11/12	1	37.40	0	0.00	37.45	1	4,008	0.02%
2020/11/11	5	37.68	0	0.00	37.75	5	4,167	0.12%
2020/11/10	6	37.85	0	0.00	37.75	6	4,220	0.14%
2020/11/09	6	37.90	2	38.20	38.20	4	4,247	0.09%
2020/11/06	0	0.00	2	39.28	38.55	-2	4,237	-0.05%
2020/11/05	2	38.85	0	0.00	38.90	2	4,239	0.05%
2020/11/03	0	0.00	6	38.82	38.90	-6	4,240	-0.14%
2020/11/02	17	37.69	0	0.00	37.70	17	4,234	0.40%
2020/10/30	0	0.00	1	38.75	37.90	-1	4,263	-0.02%
2020/10/28	4	39.65	0	0.00	39.50	4	4,318	0.09%
2020/10/27	1	39.00	3	39.10	39.10	-2	4,427	-0.05%
2020/10/21	1	39.05	0	0.00	39.00	1	4,662	0.02%
2020/10/20	0	0.00	10	38.40	38.60	-10	4,646	-0.22%
2020/10/19	3	38.35	0.2	38.45	38.35	2.8	4,633	0.06%
2020/10/16	10	39.90	15	39.52	39.10	-5	4,603	-0.11%
2020/10/15	7	38.84	5	39.14	39.45	2	4,569	0.04%
2020/10/14	16	38.11	7	38.99	38.75	9	4,517	0.20%
2020/10/13	0	0.00	6	38.10	38.55	-6	4,346	-0.14%
2020/10/12	2	38.23	5	38.38	38.65	-3	4,340	-0.07%
2020/10/08	10	38.30	9.8	38.48	38.10	0.2	4,375	0.00%
2020/10/07	0	0.00	1	38.10	38.00	-1	4,419	-0.02%
2020/10/05	3	37.65	17.1	38.25	37.75	-14.1	4,611	-0.31%
2020/09/30	3	36.55	14	37.09	37.00	-11	4,620	-0.24%
2020/09/28	4	35.83	0	0.00	36.00	4	4,623	0.09%
2020/09/25	2	35.18	2	35.08	35.30	0	4,643	0.00%
2020/09/24	19	35.93	3	36.12	36.25	16	4,616	0.35%
2020/09/23	0	0.00	1.1	37.01	37.05	-1.1	4,580	-0.02%
2020/09/22	0	0.00	1	36.60	36.55	-1	4,576	-0.02%
2020/09/21	1	37.80	0	0.00	37.40	1	4,539	0.02%
2020/09/18	3	38.40	1	38.80	38.45	2	4,530	0.04%
2020/09/17	1	38.95	13	38.53	38.90	-12	4,528	-0.27%
2020/09/16	0	0.00	6	38.57	38.25	-6	4,499	-0.13%
2020/09/15	0	0.00	1.2	38.07	38.20	-1.2	4,456	-0.03%
2020/09/14	1	37.80	25	37.86	37.90	-24	4,497	-0.53%
2020/09/11	0	0.00	2	36.83	36.95	-2	4,492	-0.04%
2020/09/10	1	36.80	1	37.35	36.70	0	4,469	0.00%
2020/09/09	0	0.00	2.2	37.14	36.90	-2.2	4,396	-0.05%
2020/09/08	0	0.00	4	37.16	37.45	-4	4,383	-0.09%
2020/09/07	8	37.54	15	39.00	37.00	-7	4,348	-0.16%
2020/09/04	1	38.10	39	38.34	38.40	-38	4,253	-0.89%
2020/09/03	3	37.57	3	37.58	37.35	0	4,080	0.00%
2020/09/02	0.9	36.55	1	36.35	36.65	-0.1	4,003	0.00%
2020/09/01	0	0.00	41	35.41	35.70	-41	3,962	-1.03%
2020/08/31	2	34.88	0	0.00	34.55	2	3,947	0.05%
2020/08/27	2	35.55	2	35.30	35.65	0	3,946	0.00%
2020/08/26	5	35.80	2	35.63	35.50	3	3,936	0.08%
2020/08/25	8	35.68	7	36.00	35.55	1	3,915	0.03%
2020/08/24	1	35.00	0	0.00	35.30	1	3,968	0.03%
2020/08/21	1	35.55	1	35.00	35.20	0	3,952	0.00%
2020/08/20	19	35.25	25	34.70	34.45	-6	3,878	-0.15%
2020/08/19	6	37.39	7	37.76	36.90	-1	3,757	-0.03%
2020/08/18	26	38.27	9	38.66	38.00	17	3,648	0.47%
2020/08/17	0	0.00	73	38.68	38.80	-73	3,391	-2.15%
2020/08/14	0	0.00	1	34.90	35.30	-1	3,229	-0.03%
2020/08/13	1	34.85	30	34.35	34.55	-29	3,183	-0.91%
2020/08/12	2	33.30	9	34.04	34.20	-7	3,157	-0.22%
2020/08/10	0	0.00	2	34.40	34.40	-2	3,160	-0.06%
2020/08/07	0	0.00	1	34.25	33.80	-1	3,162	-0.03%
2020/08/06	0.1	33.95	4	33.93	33.95	-3.9	3,154	-0.13%
2020/08/05	4	34.40	0	0.00	34.15	4	3,154	0.13%
2020/08/04	2	33.80	2	33.85	33.85	0	3,126	0.00%
2020/08/03	5	35.36	5	35.79	35.65	0	3,092	0.00%
2020/07/31	0	0.00	18	36.08	36.30	-18	3,028	-0.59%
2020/07/30	8	35.13	24	34.95	34.75	-16	2,899	-0.55%
2020/07/28	14	33.91	12	34.62	33.60	2	2,934	0.07%
2020/07/27	3	33.48	19	33.67	33.00	-16	2,852	-0.56%
2020/07/24	0	0.00	2	33.50	32.70	-2	2,834	-0.07%
2020/07/23	10	33.55	0	0.00	33.80	10	2,851	0.35%
2020/07/22	3	33.45	0	0.00	33.60	3	2,969	0.10%
2020/07/21	1	33.50	14	33.33	33.50	-13	3,000	-0.43%
2020/07/20	1	32.45	22	32.03	32.75	-21	2,997	-0.70%
2020/07/17	5	32.72	8	32.61	32.45	-3	3,018	-0.10%
2020/07/16	4	33.16	21	33.22	33.15	-17	3,020	-0.56%
2020/07/15	4	34.30	32	34.15	33.80	-28	3,032	-0.92%
2020/07/14	8	33.86	4	34.50	33.70	4	3,001	0.13%
2020/07/13	6	33.78	2	34.23	34.50	4	2,945	0.14%
2020/07/10	34	32.96	12	33.30	33.60	22	2,825	0.78%
2020/07/09	2	32.30	5	32.88	32.90	-3	2,777	-0.11%
2020/07/08	0	0.00	1	32.45	32.35	-1	2,750	-0.04%
2020/07/06	31	32.20	25	32.35	32.30	6	2,748	0.22%
2020/07/03	0	0.00	8	31.80	31.75	-8	2,777	-0.29%
2020/07/02	0	0.00	2	31.70	31.85	-2	2,813	-0.07%
2020/07/01	2	31.85	0	0.00	31.65	2	2,840	0.07%
2020/06/30	2	31.03	0	0.00	30.95	2	2,840	0.07%
2020/06/29	8	30.71	2	30.65	31.00	6	2,853	0.21%
2020/06/24	6	31.51	0	0.00	31.20	6	2,850	0.21%
2020/06/23	5	31.72	1	31.65	31.65	4	2,861	0.14%
2020/06/22	2	31.80	0	0.00	32.10	2	2,870	0.07%
2020/06/19	28	32.25	10	32.16	32.00	18	2,894	0.62%
2020/06/18	7	32.59	9	33.20	33.75	-2	2,825	-0.07%
2020/06/16	5	31.93	0	0.00	31.80	5	2,879	0.17%
2020/06/15	4	31.80	0	0.00	31.25	4	2,951	0.14%
2020/06/12	2	31.70	7	32.04	32.15	-5	2,976	-0.17%
2020/06/11	3	33.45	90	33.46	32.75	-87	3,003	-2.90%
2020/06/10	3	33.23	1	33.20	33.30	2	2,990	0.07%
2020/06/09	3	33.48	0	0.00	33.20	3	3,034	0.10%
2020/06/08	2	33.35	2	33.50	33.20	0	3,061	0.00%
2020/06/05	2	33.45	0	0.00	33.10	2	3,056	0.07%
2020/06/04	2	32.65	1	32.50	32.80	1	3,058	0.03%
2020/06/03	3	32.80	0	0.00	32.70	3	3,082	0.10%
2020/06/02	3.1	32.06	1	32.40	32.45	2.1	3,077	0.07%
2020/06/01	11	31.79	6	31.93	32.10	5	3,077	0.16%
2020/05/29	41	31.16	0	0.00	31.00	41	3,110	1.32%
2020/05/28	5	31.08	1	31.60	30.95	4	3,069	0.13%
2020/05/27	1.2	31.21	0	0.00	31.25	1.2	3,097	0.04%
2020/05/26	21	31.41	1	31.35	31.25	20	3,126	0.64%
2020/05/25	10	31.20	2	30.65	31.50	8	3,129	0.26%
2020/05/22	6	31.43	2	31.50	31.20	4	3,142	0.13%
2020/05/21	1	32.30	1	32.90	32.25	0	3,129	0.00%
2020/05/20	11	32.43	1	32.80	32.45	10	3,124	0.32%
2020/05/19	1	31.70	2	32.10	31.70	-1	3,138	-0.03%
2020/05/15	1	32.45	7	32.76	32.10	-6	3,148	-0.19%
2020/05/14	1	33.60	4	33.03	32.65	-3	3,127	-0.10%
2020/05/13	9	33.88	0	0.00	34.05	9	3,123	0.29%
2020/05/12	9	34.30	2	34.00	34.30	7	3,143	0.22%
2020/05/11	8	34.08	1	34.15	34.10	7	3,142	0.22%
2020/05/08	9	34.32	3	34.53	34.10	6	3,157	0.19%
2020/05/07	53	34.31	18.1	34.36	34.35	34.9	3,192	1.09%
2020/05/06	7	33.28	0	0.00	33.10	7	3,244	0.22%
2020/05/05	7	33.52	6	33.60	33.50	1	3,243	0.03%
2020/05/04	7	33.06	6	32.84	33.95	1	3,264	0.03%
2020/04/30	1	32.40	0	0.00	32.60	1	3,207	0.03%
2020/04/29	0	0.00	301	32.13	32.40	-301	3,221	-9.34%	大賣/鉅額交易
2020/04/28	11	31.93	10	31.99	32.30	1	3,223	0.03%
2020/04/27	2	32.68	9	32.76	32.35	-7	3,271	-0.21%
2020/04/24	5	30.65	0	0.00	30.60	5	3,171	0.16%
2020/04/23	4	30.13	0	0.00	30.00	4	3,185	0.13%
2020/04/22	2	29.55	1.2	29.78	30.05	0.9	3,239	0.03%
2020/04/21	0	0.00	30	29.01	29.15	-30	3,381	-0.89%
2020/04/20	14	29.79	2	29.60	29.70	12	3,404	0.35%
2020/04/17	5	29.66	15	29.34	29.30	-10	3,415	-0.29%
2020/04/16	1	28.55	2	28.40	28.90	-1	3,396	-0.03%
2020/04/15	6	28.49	1	28.45	28.90	5	3,422	0.15%
2020/04/14	10	28.00	1	28.15	28.20	9	3,387	0.27%
2020/04/13	1	27.60	0	0.00	27.55	1	3,379	0.03%
2020/04/10	6	27.09	0	0.00	27.20	6	3,370	0.18%
2020/04/09	1	27.50	0.2	27.35	27.30	0.8	3,387	0.02%
2020/04/07	2	26.10	0	0.00	26.70	2	3,323	0.06%
2020/03/31	0	0.00	15	24.65	24.90	-15	3,314	-0.45%
2020/03/27	1	26.10	18	25.38	24.20	-17	3,302	-0.51%
2020/03/26	2.3	24.60	1	23.75	24.60	1.3	3,254	0.04%
2020/03/25	33	24.42	1	24.30	24.20	32	3,244	0.99%
2020/03/24	2	22.08	0	0.00	22.65	2	3,227	0.06%
2020/03/23	6	20.87	0	0.00	20.70	6	3,232	0.19%
2020/03/20	5	22.95	0	0.00	22.90	5	3,237	0.15%
2020/03/19	23	22.28	43	22.15	21.15	-20	3,217	-0.62%
2020/03/18	8.2	24.13	2	24.00	23.50	6.2	3,180	0.19%
2020/03/17	0	0.00	1	24.70	24.70	-1	3,150	-0.03%
2020/03/16	10	26.96	1	27.20	25.85	9	3,130	0.29%
2020/03/13	14	26.38	16	26.08	26.90	-2	3,125	-0.06%
2020/03/12	9	29.44	11	29.92	28.60	-2	3,079	-0.06%
2020/03/11	6	31.28	0	0.00	30.75	6	3,057	0.20%
2020/03/09	6	31.28	5	32.20	30.85	1	3,122	0.03%
2020/03/06	1	33.25	2	32.98	33.00	-1	3,168	-0.03%
2020/03/05	0	0.00	4	33.38	32.85	-4	3,184	-0.13%
2020/03/04	7	32.41	0.3	32.50	32.35	6.7	3,171	0.21%
2020/03/03	1	32.50	4	32.86	33.20	-3	3,124	-0.10%
2020/03/02	3	32.72	4	32.64	32.60	-1	3,114	-0.03%
2020/02/27	5	32.30	19	32.25	31.60	-14	3,154	-0.44%
2020/02/26	0	0.00	19	33.13	33.10	-19	3,182	-0.60%
2020/02/25	1	32.90	2	33.30	33.30	-1	3,272	-0.03%
2020/02/24	4	33.84	15	33.75	33.75	-11	3,320	-0.33%
2020/02/21	4	34.41	6	34.45	34.30	-2	3,396	-0.06%
2020/02/20	10	34.76	2	34.90	34.80	8	3,477	0.23%
2020/02/19	10	34.90	0	0.00	35.00	10	3,559	0.28%
2020/02/18	21	35.57	0	0.00	35.05	21	3,665	0.57%
2020/02/17	18	35.37	0	0.00	35.40	18	4,009	0.45%
2020/02/14	0	0.00	6	35.93	35.95	-6	4,081	-0.15%
2020/02/13	3	35.70	0	0.00	35.40	3	4,359	0.07%
2020/02/12	19	35.72	2	36.18	36.10	17	4,336	0.39%
2020/02/10	1	34.50	16	34.15	34.15	-15	4,283	-0.35%
2020/02/07	4	36.24	1	35.80	35.00	3	4,237	0.07%
2020/02/06	5	37.61	4	37.79	37.90	1	4,138	0.02%
2020/02/05	11	38.52	5	38.23	38.05	6	4,120	0.15%
2020/02/04	15	38.03	2	38.00	37.85	13	4,018	0.32%
2020/02/03	2	35.60	0	0.00	36.60	2	3,977	0.05%
2020/01/31	0	0.00	1	37.90	37.80	-1	3,945	-0.03%
2020/01/30	1	35.45	37	36.96	36.95	-36	3,919	-0.92%
2020/01/20	1	38.50	2	38.90	38.70	-1	3,834	-0.03%
2020/01/17	5	39.04	11	38.84	38.85	-6	3,831	-0.16%
2020/01/16	8	39.05	25	38.98	39.50	-17	3,820	-0.44%
2020/01/15	19	38.17	13	38.42	38.30	6	3,794	0.16%
2020/01/14	0	0.00	8	36.65	37.00	-8	3,614	-0.22%
2020/01/13	15	35.35	37	35.74	36.10	-22	3,556	-0.62%
2020/01/10	11	34.65	0	0.00	35.05	11	3,562	0.31%
2020/01/09	0	0.00	2	34.90	35.35	-2	3,533	-0.06%
2020/01/08	0	0.00	2	34.45	34.35	-2	3,486	-0.06%
2020/01/07	1	34.70	3	34.67	34.70	-2	3,479	-0.06%
2020/01/06	0	0.00	2	34.65	34.85	-2	3,475	-0.06%
2020/01/03	2	34.45	1	35.35	35.20	1	3,476	0.03%
2020/01/02	1	35.20	0	0.00	35.00	1	3,451	0.03%
2019/12/31	0	0.00	2	34.70	34.75	-2	3,433	-0.06%
2019/12/30	1	34.20	0	0.00	34.65	1	3,425	0.03%
2019/12/27	3	34.40	0	0.00	34.40	3	3,416	0.09%
2019/12/26	1	35.25	5	35.26	34.85	-4	3,412	-0.12%
2019/12/25	0	0.00	2	34.10	34.20	-2	3,368	-0.06%
2019/12/24	4	34.04	16	33.70	33.85	-12	3,363	-0.36%
2019/12/23	7	34.61	0	0.00	34.65	7	3,335	0.21%
2019/12/20	2	34.60	2	34.60	35.25	0	3,317	0.00%
2019/12/19	5	34.78	1	34.65	34.80	4	3,292	0.12%
2019/12/18	17	35.13	0	0.00	35.30	17	3,265	0.52%
2019/12/17	1	35.25	1	35.60	35.60	0	3,230	0.00%
2019/12/16	2	34.53	7	34.69	34.70	-5	3,152	-0.16%
2019/12/13	3	34.45	2	34.40	34.25	1	3,132	0.03%
2019/12/12	11	34.45	0	0.00	34.70	11	3,091	0.36%
2019/12/11	0	0.00	4	34.66	34.70	-4	3,072	-0.13%
2019/12/10	0	0.00	1	34.45	34.50	-1	3,057	-0.03%
2019/12/05	35	34.29	0	0.00	34.10	35	3,019	1.16%
2019/12/04	12	34.37	2	33.90	34.10	10	3,004	0.33%
2019/12/03	2	34.65	15	33.99	34.85	-13	2,933	-0.44%
2019/12/02	9	33.49	7	33.24	33.80	2	2,839	0.07%
2019/11/29	3	33.40	0	0.00	33.30	3	2,796	0.11%
2019/11/28	4	33.60	10	33.60	33.80	-6	2,771	-0.22%
2019/11/27	0	0.00	7	33.66	33.80	-7	2,758	-0.25%
2019/11/26	33	33.60	2	33.60	33.10	31	2,710	1.14%
2019/11/25	42	33.89	4	33.94	34.00	38	2,617	1.45%
2019/11/22	0	0.00	7.2	33.53	33.50	-7.2	2,547	-0.28%
2019/11/21	0	0.00	2	32.80	33.00	-2	2,439	-0.08%
2019/11/20	2	32.65	5	32.66	32.90	-3	2,362	-0.13%
2019/11/18	2	31.85	4	32.11	32.20	-2	2,170	-0.09%
2019/11/15	4	31.40	33	31.19	31.75	-29	2,042	-1.42%
2019/11/14	12	31.88	25	31.24	31.50	-13	1,920	-0.68%
2019/11/13	23	29.64	0	0.00	29.75	23	1,557	1.48%
2019/11/12	4	29.40	6	29.64	29.95	-2	1,466	-0.14%
2019/11/11	10	27.85	1	27.85	28.15	9	1,158	0.78%
2019/11/06	1	28.35	2	28.60	28.50	-1	1,111	-0.09%
2019/11/04	12	28.14	0	0.00	28.15	12	1,073	1.12%
2019/10/30	0	0.00	12	28.55	28.30	-12	1,082	-1.11%
2019/10/29	0	0.00	1	28.05	28.00	-1	1,096	-0.09%
2019/10/24	2	28.25	0	0.00	28.35	2	1,124	0.18%
2019/10/23	6	27.71	2	28.00	27.70	4	1,083	0.37%
2019/10/21	1	27.10	0	0.00	27.10	1	1,021	0.10%
2019/10/16	3	26.85	0	0.00	26.80	3	952	0.32%
2019/10/15	1	26.75	0	0.00	26.70	1	940	0.11%
2019/10/14	4	26.60	0	0.00	26.65	4	936	0.43%
2019/10/07	4	27.40	0	0.00	27.35	4	896	0.45%
2019/10/03	1	27.30	0	0.00	27.55	1	896	0.11%
2019/10/02	0	0.00	2	27.60	27.55	-2	893	-0.22%
2019/10/01	5	28.17	351	28.28	28.10	-346	880	-39.31%	大賣/鉅額交易
2019/09/27	1	27.85	0	0.00	27.85	1	848	0.12%
2019/09/26	1	28.55	1	28.00	28.00	0	846	0.00%
2019/09/25	1	28.50	0	0.00	28.70	1	839	0.12%
2019/09/18	1	28.65	0	0.00	28.55	1	842	0.12%
2019/09/16	3	29.00	0	0.00	28.85	3	843	0.36%
2019/09/12	0	0.00	3	29.10	29.10	-3	846	-0.35%
2019/09/11	1	28.85	0	0.00	28.70	1	840	0.12%
2019/09/06	0	0.00	2	28.20	28.30	-2	783	-0.26%
2019/09/05	2	27.90	1.1	27.81	27.80	0.9	759	0.12%
2019/08/27	0	0.00	130	27.54	27.50	-130	688	-18.87%	大賣/鉅額交易
2019/08/12	2	27.33	0	0.00	27.15	2	693	0.29%
2019/08/08	0.2	27.40	0	0.00	27.40	0.2	697	0.03%
2019/08/05	8	27.43	1	27.55	27.20	7	713	0.98%
2019/08/02	1	28.10	0	0.00	28.00	1	706	0.14%
2019/08/01	0	0.00	2	28.98	28.75	-2	711	-0.28%
2019/07/30	16	30.63	10	30.45	30.55	6	674	0.89%
2019/07/25	0	0.00	3	29.68	29.65	-3	607	-0.49%
2019/07/24	0	0.00	1	29.55	29.55	-1	615	-0.16%
2019/07/19	0.3	29.10	0	0.00	29.10	0.3	630	0.04%
2019/07/17	0	0.00	3	29.50	29.40	-3	652	-0.46%
2019/07/15	1	29.00	0	0.00	28.95	1	748	0.13%
2019/07/09	10	28.80	0	0.00	28.80	10	976	1.02%
2019/07/04	2	29.40	0	0.00	29.40	2	1,009	0.20%
2019/07/02	0	0.00	3	29.30	29.30	-3	1,040	-0.29%
2019/06/25	0	0.00	3	29.10	29.10	-3	1,041	-0.29%
2019/06/20	3	28.83	0	0.00	29.00	3	1,039	0.29%
2019/06/19	0	0.00	2	28.55	28.60	-2	1,041	-0.19%
2019/06/14	1	28.40	0	0.00	28.40	1	1,057	0.09%
2019/06/05	1	28.15	14	28.34	28.15	-13	1,108	-1.17%
2019/06/04	0	0.00	1	28.35	28.15	-1	1,119	-0.09%
2019/05/28	9	27.90	3	28.10	27.90	6	1,148	0.52%
2019/05/23	10	27.85	0	0.00	28.15	10	1,170	0.85%
2019/05/22	5	28.30	0	0.00	28.25	5	1,180	0.42%
2019/05/21	0	0.00	179	27.80	27.70	-179	1,227	-14.58%	大賣/鉅額交易
2019/05/17	0.1	28.00	30	28.02	27.65	-29.9	1,259	-2.37%
2019/05/16	1	27.90	165	28.01	27.85	-164	1,256	-13.06%	大賣/鉅額交易
2019/05/15	0	0.00	250	28.33	28.20	-250	1,263	-19.79%	大賣/鉅額交易
2019/05/14	1	27.25	250	27.72	28.20	-249	1,267	-19.64%	大賣/鉅額交易
2019/05/13	2	28.20	37	28.48	28.00	-35	1,257	-2.78%
2019/05/08	1	29.35	0	0.00	29.40	1	1,239	0.08%
2019/05/06	1	30.00	0	0.00	29.95	1	1,217	0.08%
2019/04/30	0	0.00	3	30.25	30.90	-3	1,192	-0.25%
2019/04/29	1	30.25	400	30.41	30.25	-399	1,182	-33.75%	大賣/鉅額交易
2019/04/25	0	0.00	1	31.00	31.00	-1	1,178	-0.08%
2019/04/24	1	30.70	500	30.82	30.80	-499	1,173	-42.54%	大賣/鉅額交易
2019/04/23	2	30.93	0	0.00	31.00	2	1,158	0.17%
2019/04/22	1	31.50	1	31.55	31.35	0	1,142	0.00%
2019/04/19	1	31.50	6	31.78	31.50	-5	1,111	-0.45%
2019/04/18	2	30.95	9	31.32	30.65	-7	1,035	-0.68%
2019/04/17	6	30.61	6	30.80	30.90	0	1,002	0.00%
2019/04/16	8	29.73	0	0.00	29.80	8	954	0.84%
2019/04/15	2	29.60	329	30.15	29.60	-327	876	-37.32%	大賣/鉅額交易
2019/04/11	2	31.00	0	0.00	31.00	2	793	0.25%
2019/04/10	3	31.25	1	31.30	31.05	2	786	0.25%
2019/04/09	0	0.00	250	31.61	31.60	-250	772	-32.36%	大賣/鉅額交易
2019/04/08	1	31.70	254	31.66	31.60	-253	766	-33.02%	大賣/鉅額交易
2019/04/03	1	31.00	250	31.01	31.00	-249	751	-33.12%	大賣/鉅額交易
2019/04/02	3	31.18	1	31.35	31.35	2	741	0.27%
2019/04/01	1	31.00	1	31.20	31.05	0	739	0.00%
2019/03/28	1	31.25	0	0.00	31.65	1	722	0.14%
2019/03/22	1	32.50	2	32.65	32.25	-1	723	-0.14%
2019/03/21	10	32.60	0	0.00	32.55	10	716	1.40%
2019/03/14	1	31.95	0	0.00	32.10	1	701	0.14%
2019/03/13	0	0.00	2	32.68	32.65	-2	706	-0.28%
2019/03/12	0	0.00	6	32.45	32.40	-6	707	-0.85%
2019/03/11	0	0.00	3	32.15	32.40	-3	714	-0.42%
2019/03/08	0	0.00	2	32.15	32.15	-2	720	-0.28%
2019/03/07	7	32.29	1	32.00	31.95	6	737	0.81%
2019/03/06	0	0.00	3	32.00	31.95	-3	734	-0.41%
2019/03/05	1	31.30	200	31.30	31.30	-199	731	-27.21%	大賣/鉅額交易
2019/03/04	1	31.25	200	31.16	31.40	-199	742	-26.82%	大賣/鉅額交易
2019/02/27	0	0.00	1	31.50	31.60	-1	739	-0.14%
2019/02/25	1	31.00	200	31.00	31.10	-199	736	-27.00%	大賣/鉅額交易
2019/02/20	3	31.95	0	0.00	31.45	3	726	0.41%
2019/02/19	1	31.65	3	31.60	32.20	-2	683	-0.29%
2019/02/12	0	0.00	200	30.05	30.05	-200	634	-31.52%	大賣/鉅額交易
2019/02/11	1	29.90	116	30.06	30.00	-115	635	-18.09%	大賣/鉅額交易
2019/01/30	1	30.25	202	30.15	30.55	-201	627	-32.05%	大賣/鉅額交易
2019/01/29	1	29.95	2	30.00	30.20	-1	629	-0.16%
2019/01/28	2	30.40	3	30.35	30.35	-1	651	-0.15%
2019/01/25	1	30.60	0	0.00	30.55	1	655	0.15%
2019/01/24	0	0.00	2	31.10	30.80	-2	662	-0.30%
2019/01/23	4	30.85	0	0.00	30.95	4	671	0.60%
2019/01/21	3	31.20	0	0.00	31.10	3	691	0.43%
2019/01/17	1	30.75	4	31.10	30.60	-3	722	-0.42%
2019/01/10	2	29.80	0	0.00	29.70	2	769	0.26%
2019/01/09	1	29.30	0	0.00	29.90	1	786	0.13%
2019/01/08	0.7	29.30	0	0.00	29.30	0.7	796	0.08%
2019/01/07	4	29.26	0	0.00	29.30	4	810	0.49%
2019/01/03	0.9	29.30	0	0.00	29.15	0.9	876	0.10%
2019/01/02	0	0.00	60	29.52	29.30	-60	888	-6.75%
2018/12/26	0	0.00	2	30.28	29.75	-2	920	-0.22%
2018/12/25	2	29.30	0	0.00	29.30	2	920	0.22%
2018/12/19	2	29.60	0	0.00	30.00	2	969	0.21%
2018/12/13	1	31.00	1	31.25	31.00	0	1,001	0.00%
2018/12/12	2	30.85	0	0.00	31.15	2	1,000	0.20%
2018/12/07	5	30.42	0	0.00	31.15	5	1,017	0.49%
2018/12/04	8	31.02	250	31.09	30.95	-242	1,045	-23.14%	大賣/鉅額交易
2018/11/30	3	31.20	0	0.00	31.05	3	1,048	0.29%
2018/11/27	0	0.00	1	29.90	30.25	-1	1,028	-0.10%
2018/11/23	0	0.00	1	29.20	28.85	-1	1,074	-0.09%
2018/11/22	0	0.00	0.2	29.05	29.05	-0.2	1,098	-0.02%
2018/11/19	0	0.00	2	29.05	29.30	-2	1,444	-0.14%
2018/11/16	0	0.00	4	28.65	28.70	-4	1,474	-0.27%
2018/11/15	0	0.00	8	27.96	28.30	-8	1,468	-0.54%
2018/11/14	4	27.83	10	28.00	27.85	-6	1,464	-0.41%
2018/11/08	3	27.48	36	27.50	27.30	-33	1,464	-2.25%
2018/11/06	36	27.27	0	0.00	27.10	36	1,472	2.45%
2018/11/05	0	0.00	1	28.00	27.05	-1	1,469	-0.07%
2018/11/02	0	0.00	7	27.75	27.65	-7	1,439	-0.49%
2018/11/01	0	0.00	300	26.70	27.25	-300	1,433	-20.93%	大賣/鉅額交易
2018/10/29	1	25.85	0	0.00	26.05	1	1,422	0.07%
2018/10/26	1	27.00	0	0.00	26.90	1	1,414	0.07%
2018/10/25	2	27.60	0	0.00	27.75	2	1,434	0.14%
2018/10/24	2	28.08	6	28.48	28.60	-4	1,487	-0.27%
2018/10/23	2	28.30	0	0.00	28.10	2	1,510	0.13%
2018/10/19	0	0.00	1	28.15	28.30	-1	1,534	-0.07%
2018/10/17	3.2	28.21	111	28.33	28.00	-107.9	1,508	-7.15%	大賣/鉅額交易
2018/10/16	1	28.20	278	28.31	28.10	-277	1,497	-18.50%	大賣/鉅額交易
2018/10/15	0	0.00	1	28.30	28.25	-1	1,491	-0.07%
2018/10/12	3	28.25	31	28.16	28.35	-28	1,487	-1.88%
2018/10/11	4	28.53	1.1	28.22	28.20	2.9	1,481	0.20%
2018/10/05	3	31.15	2	30.80	30.60	1	1,454	0.07%
2018/10/04	0	0.00	1	31.45	31.45	-1	1,436	-0.07%
2018/10/03	0	0.00	50	31.90	31.75	-50	1,436	-3.48%
2018/10/02	2	31.55	0	0.00	31.55	2	1,426	0.14%
2018/10/01	2	31.65	0	0.00	31.95	2	1,416	0.14%
2018/09/28	2	31.15	0	0.00	31.20	2	1,416	0.14%
2018/09/27	0	0.00	102	31.09	31.30	-102	1,414	-7.21%	大賣/鉅額交易
2018/09/26	1	31.10	40	31.19	31.15	-39	1,416	-2.75%
2018/09/20	0.2	30.40	0	0.00	30.25	0.2	1,482	0.01%
2018/09/19	9	30.45	0	0.00	30.40	9	1,524	0.59%
2018/09/18	1	30.40	0	0.00	30.40	1	1,559	0.06%
2018/09/17	10.1	30.40	0	0.00	30.60	10.1	1,572	0.64%
2018/09/14	31	30.48	5	30.45	30.40	26	1,597	1.63%
2018/09/13	21	30.30	2	30.30	30.30	19	1,654	1.15%
2018/09/12	41	30.28	0	0.00	30.35	41	1,655	2.48%
2018/09/11	0	0.00	2	30.30	30.90	-2	1,642	-0.12%
2018/09/10	5	30.00	0	0.00	30.20	5	1,629	0.31%
2018/09/07	19	30.80	0	0.00	30.40	19	1,615	1.18%
2018/09/04	6	31.60	0	0.00	31.50	6	1,607	0.37%
2018/09/03	1	31.50	0	0.00	31.50	1	1,602	0.06%
2018/08/31	198	31.49	1	31.70	31.80	197	1,590	12.38%	大買/鉅額交易
2018/08/30	4	31.51	2	31.18	31.80	2	1,574	0.13%
2018/08/29	108	30.95	3	31.07	31.00	105	1,548	6.78%	大買/鉅額交易
2018/08/28	10	30.98	5	31.17	31.10	5	1,543	0.32%
2018/08/27	8	30.28	6	30.58	31.20	2	1,500	0.13%
2018/08/24	14	32.23	4	32.95	31.50	10	1,371	0.73%
2018/08/23	1	34.35	12	34.38	35.00	-11	1,245	-0.88%
2018/08/22	1	35.00	0	0.00	35.15	1	1,221	0.08%
2018/08/21	2	35.05	50	35.05	35.15	-48	1,226	-3.92%
2018/08/20	1	35.00	10	35.10	35.00	-9	1,229	-0.73%
2018/08/17	0	0.00	50	35.05	35.00	-50	1,228	-4.07%
2018/08/16	0	0.00	5	35.00	35.10	-5	1,235	-0.40%
2018/08/13	3	36.00	2	35.90	35.60	1	1,239	0.08%
2018/08/10	2	36.93	0	0.00	36.80	2	1,241	0.16%
2018/08/08	2	37.15	100	37.21	37.20	-98	1,266	-7.74%
2018/08/02	1	37.60	1	37.15	37.10	0	1,285	0.00%
2018/08/01	1	37.55	0	0.00	37.50	1	1,276	0.08%
2018/07/31	5	39.75	1	40.20	40.30	4	1,237	0.32%
2018/07/27	7	39.75	0	0.00	39.80	7	1,186	0.59%
2018/07/26	4	39.60	0	0.00	39.75	4	1,167	0.34%
2018/07/25	0	0.00	51	39.31	39.50	-51	1,160	-4.39%
2018/07/24	2	38.88	0	0.00	39.15	2	1,157	0.17%
2018/07/23	20	38.65	0	0.00	38.65	20	1,148	1.74%
2018/07/20	10	38.50	1	38.65	38.65	9	1,157	0.78%
2018/07/17	4	38.41	0	0.00	38.55	4	1,173	0.34%
2018/07/13	1	38.60	0	0.00	38.75	1	1,170	0.09%
2018/07/12	5	37.45	0	0.00	37.40	5	1,168	0.43%
2018/07/09	1	37.15	0	0.00	37.40	1	1,180	0.08%
2018/07/06	0	0.00	2	36.95	37.00	-2	1,185	-0.17%
2018/07/04	1	37.50	0	0.00	37.85	1	1,180	0.08%
2018/07/03	1	38.00	1	38.25	37.90	0	1,179	0.00%
2018/07/02	3	38.50	0	38.90	38.90	3	1,160	0.26%
2018/06/29	6	39.10	60	38.88	38.40	-54	1,148	-4.70%
2018/06/28	1	40.50	0	0.00	39.45	1	1,089	0.09%
2018/06/27	15	40.68	15	41.67	40.75	0	1,041	0.00%
2018/06/26	2	40.00	0	0.00	40.10	2	1,001	0.20%
2018/06/25	3	40.65	1	40.95	41.00	2	987	0.20%
2018/06/22	3	41.55	1	41.80	40.50	2	967	0.21%
2018/06/21	1	40.10	0	0.00	40.10	1	909	0.11%
2018/06/20	0	0.00	6.8	40.21	40.25	-6.8	916	-0.74%
2018/06/14	0	0.00	4	40.95	40.80	-4	921	-0.43%
2018/06/12	14	40.99	0	0.00	41.00	14	943	1.48%
2018/06/07	1	41.45	0	0.00	41.45	1	936	0.11%
2018/06/04	0	0.00	59	41.05	41.10	-59	921	-6.41%
2018/06/01	2	40.60	0	0.00	40.60	2	922	0.22%
2018/05/30	0	0.00	43	39.72	39.50	-43	927	-4.64%
2018/05/29	2	40.00	0	0.00	40.00	2	995	0.20%
2018/05/24	1	40.15	0	0.00	40.10	1	1,073	0.09%
2018/05/22	2	39.55	2	39.50	39.50	0	1,124	0.00%
2018/05/21	3	39.32	5	39.40	39.55	-2	1,139	-0.18%
2018/05/18	2	39.10	1	39.85	39.15	1	1,146	0.09%
2018/05/17	5	39.68	0	0.00	39.50	5	1,156	0.43%
2018/05/15	2	40.10	44	39.80	39.80	-42	1,159	-3.62%
2018/05/14	0	0.00	6	40.55	40.45	-6	1,206	-0.50%
2018/05/11	6	40.75	0	0.00	40.55	6	1,223	0.49%
2018/05/07	5	40.28	1	40.90	40.20	4	1,323	0.30%
2018/05/03	3	41.68	0	0.00	41.55	3	1,287	0.23%
2018/04/30	1	41.50	0	0.00	41.65	1	1,301	0.08%
2018/04/27	7	41.54	15	41.40	41.70	-8	1,313	-0.61%
2018/04/26	2	41.85	0	0.00	41.70	2	1,312	0.15%
2018/04/25	4	42.08	0	0.00	42.30	4	1,306	0.31%
2018/04/24	5	42.98	0	0.00	42.75	5	1,323	0.38%
2018/04/23	2	43.65	1	43.90	43.45	1	1,314	0.08%
2018/04/20	4	43.36	0	0.00	43.35	4	1,306	0.31%
2018/04/18	1	43.80	0	0.00	43.40	1	1,344	0.07%
2018/04/16	1	44.10	1	44.10	44.10	0	1,330	0.00%
2018/04/13	2	44.20	0	0.00	44.20	2	1,330	0.15%
2018/04/11	0	0.00	3	44.25	44.20	-3	1,340	-0.22%
2018/04/10	1	44.30	4	44.30	44.30	-3	1,350	-0.22%
2018/04/03	1	44.40	10	44.40	44.60	-9	1,358	-0.66%
2018/04/02	0	0.00	10	45.10	44.90	-10	1,366	-0.73%
2018/03/30	1	44.80	2	45.05	44.90	-1	1,378	-0.07%
2018/03/29	1	44.85	2	45.00	44.80	-1	1,385	-0.07%
2018/03/28	7	44.91	0	0.00	44.85	7	1,390	0.50%
2018/03/23	12	44.13	0	0.00	44.10	12	1,396	0.86%
2018/03/19	1	45.20	0	0.00	45.30	1	1,438	0.07%
2018/03/15	2	45.60	0	0.00	45.60	2	1,427	0.14%
2018/03/14	4	45.65	20	45.74	45.65	-16	1,439	-1.11%
2018/03/13	2	45.85	0	0.00	45.85	2	1,458	0.14%
2018/03/09	2	45.85	2	45.75	45.85	0	1,520	0.00%
2018/03/07	0	0.00	8	46.43	45.95	-8	1,553	-0.52%
2018/03/06	0	0.00	4	46.28	46.20	-4	1,572	-0.25%
2018/03/05	4	46.88	4	46.90	46.60	0	1,588	0.00%
2018/03/02	12	47.47	0	0.00	47.55	12	1,589	0.76%
2018/03/01	1	47.50	2	46.88	47.50	-1	1,521	-0.07%
2018/02/27	1	46.10	5	46.20	46.10	-4	1,475	-0.27%
2018/02/26	0	0.00	10	46.00	45.75	-10	1,505	-0.66%
2018/02/23	200.1	46.07	0	0.00	45.80	200.1	1,542	12.97%	大買/鉅額交易
2018/02/21	0.1	45.80	0	0.00	45.85	0.1	1,608	0.01%
2018/02/12	11	44.22	0	0.00	44.70	11	1,606	0.68%
2018/02/09	10	43.30	0	0.00	43.80	10	1,633	0.61%
2018/02/08	100	44.80	0	0.00	44.70	100	1,652	6.05%
2018/02/06	4	44.74	0	0.00	44.95	4	1,732	0.23%
2018/01/31	5	45.89	0	0.00	45.80	5	1,988	0.25%
2018/01/26	0	0.00	18	45.13	45.30	-18	2,475	-0.73%
2018/01/23	45	45.77	0	0.00	45.20	45	2,479	1.81%
2018/01/19	0	0.00	5	45.63	45.50	-5	2,509	-0.20%
2018/01/11	1	44.50	5	44.70	44.45	-4	2,537	-0.16%
2018/01/10	4	44.91	0	0.00	44.60	4	2,540	0.16%
2018/01/09	1	45.15	0	0.00	45.25	1	2,537	0.04%
2018/01/08	15	45.28	0	0.00	45.40	15	2,550	0.59%
2018/01/05	1	45.45	19	45.43	45.25	-18	2,543	-0.71%
2018/01/04	0	0.00	17	45.24	45.45	-17	2,558	-0.66%
2018/01/03	6	45.26	1	45.25	45.10	5	2,554	0.20%