億光 (2393)-犇亞-鑫豐券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

億光 (2393)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/30	2.1	73.11	4	72.90	72.40	-2	3,722	-0.05%
2024/05/28	1	72.20	0	0.00	72.00	1	3,654	0.03%
2024/05/27	0	0.00	3	71.30	70.70	-3	3,640	-0.08%
2024/05/24	0	0.00	1	70.20	70.30	-1	3,609	-0.03%
2024/05/23	0	0.00	1	70.30	70.10	-1	3,571	-0.03%
2024/05/22	1.1	70.58	7	70.29	70.10	-5.9	3,543	-0.17%
2024/05/21	3.1	69.79	3.1	70.34	70.10	0	3,497	0.00%
2024/05/20	1.6	68.27	1	68.40	68.40	0.6	3,437	0.02%
2024/05/17	2	67.90	11	68.39	68.60	-9	3,386	-0.27%
2024/05/16	1	69.30	3	69.83	68.80	-2	3,344	-0.06%
2024/05/15	0	0.00	3	69.83	69.80	-3	3,262	-0.09%
2024/05/14	2	69.85	3	69.80	69.80	-1	3,198	-0.03%
2024/05/13	1.1	68.87	0	0.00	68.70	1.1	3,129	0.04%
2024/05/10	10.1	67.84	2	68.20	68.20	8.1	3,097	0.26%
2024/05/09	5.2	68.72	169	67.20	65.40	-163.8	3,000	-5.46%	大賣/鉅額交易
2024/05/08	3.2	69.47	2	70.30	69.30	1.2	2,851	0.04%
2024/05/07	1.1	68.65	5	68.10	68.70	-3.9	2,761	-0.14%
2024/05/06	9.1	67.89	6.3	66.68	67.60	2.8	2,676	0.11%
2024/05/03	1.1	64.21	7	64.37	64.80	-6	2,567	-0.23%
2024/05/02	5	63.48	3	64.07	63.40	2	2,525	0.08%
2024/04/30	1.1	63.11	2	63.30	63.10	-1	2,482	-0.04%
2024/04/29	4.1	62.65	9.3	63.08	62.50	-5.2	2,460	-0.21%
2024/04/26	1.1	61.40	1	61.00	61.20	0.1	2,404	0.00%
2024/04/25	1	61.40	2	61.40	61.10	-1	2,378	-0.04%
2024/04/24	3	61.53	3.5	61.50	61.70	-0.5	2,344	-0.02%
2024/04/23	1	59.80	4	60.55	59.30	-3	2,299	-0.13%
2024/04/22	15.3	58.09	4	58.33	57.90	11.3	2,261	0.50%
2024/04/19	25	60.26	18	60.04	59.90	7	2,188	0.32%
2024/04/18	2.1	61.01	17	61.91	62.40	-14.9	2,125	-0.70%
2024/04/17	0	0.00	20	61.03	60.80	-20	2,068	-0.97%
2024/04/16	5	60.28	52	60.27	59.80	-47	2,027	-2.32%
2024/04/15	19	60.61	21	61.43	60.90	-2	1,976	-0.10%
2024/04/12	15	60.80	7	61.57	60.70	8	1,949	0.41%
2024/04/11	19	61.26	7	61.51	60.80	12	1,952	0.61%
2024/04/10	10.1	60.45	27.3	59.93	61.50	-17.2	1,893	-0.91%
2024/04/09	18.1	58.55	3.2	58.63	58.10	14.9	1,769	0.84%
2024/04/08	5	56.44	15.4	55.90	57.50	-10.4	1,718	-0.60%
2024/04/03	8	54.71	10	54.82	55.00	-2	1,702	-0.12%
2024/04/02	1	54.30	9	54.50	54.40	-8	1,668	-0.48%
2024/04/01	1	54.00	3	54.07	54.10	-2	1,666	-0.12%
2024/03/29	7	53.44	11	53.95	53.60	-4	1,662	-0.24%
2024/03/28	36	53.72	7	54.20	53.50	29	1,673	1.73%
2024/03/27	0	53.80	0	0.00	54.00	0	1,677	0.00%
2024/03/26	16	53.79	6	54.50	53.70	10	1,660	0.60%
2024/03/25	1	53.60	1	54.20	54.00	0	1,644	0.00%
2024/03/22	12.2	53.76	28	54.25	54.10	-15.8	1,631	-0.97%
2024/03/21	6.1	53.30	2	53.30	53.50	4.1	1,577	0.26%
2024/03/20	13.1	53.81	15	53.88	53.40	-1.9	1,561	-0.12%
2024/03/19	0	0.00	3	53.60	53.40	-3	1,533	-0.20%
2024/03/18	7.1	53.09	10	53.20	53.40	-2.9	1,522	-0.19%
2024/03/15	39	53.41	11	53.81	53.10	28	1,503	1.86%
2024/03/14	10.1	53.27	12.3	53.22	53.30	-2.2	1,465	-0.15%
2024/03/13	9.3	52.54	28	52.66	52.50	-18.7	1,403	-1.33%
2024/03/12	0	51.40	25	51.91	52.10	-25	1,376	-1.82%
2024/03/11	1	51.30	7	51.49	51.30	-6	1,372	-0.44%
2024/03/08	14.1	51.02	2	50.70	50.80	12.1	1,378	0.88%
2024/03/07	6	51.48	9	52.06	51.50	-3	1,355	-0.22%
2024/03/06	6	50.93	11.2	51.64	51.50	-5.1	1,353	-0.38%
2024/03/05	12	51.38	13	51.96	51.30	-1	1,356	-0.07%
2024/03/04	13.2	51.36	0	0.00	51.40	13.2	1,350	0.98%
2024/03/01	10	51.60	32.2	51.14	51.70	-22.2	1,331	-1.67%
2024/02/29	26	49.96	7	50.30	50.00	19	1,287	1.48%
2024/02/27	4	50.20	10	50.74	50.30	-6	1,275	-0.47%
2024/02/26	6	50.05	3	50.40	50.40	3	1,271	0.24%
2024/02/23	0	0.00	31.3	50.42	50.10	-31.3	1,274	-2.46%
2024/02/22	0	50.30	107	50.13	50.10	-107	1,274	-8.39%	大賣/鉅額交易
2024/02/21	7	49.86	0	0.00	49.95	7	1,277	0.55%
2024/02/20	14	49.91	0	0.00	49.75	14	1,274	1.10%
2024/02/19	4	50.00	21	50.01	49.95	-17	1,266	-1.34%
2024/02/16	0	49.40	9	49.29	49.30	-9	1,253	-0.72%
2024/02/15	127	48.90	17	48.66	49.05	110	1,244	8.84%	大買/鉅額交易
2024/02/05	13	47.91	0	0.00	47.95	13	1,233	1.05%
2024/02/02	4	48.30	0	0.00	48.20	4	1,226	0.33%
2024/02/01	0	0.00	3	48.80	48.70	-3	1,211	-0.25%
2024/01/31	3	48.30	0	0.00	48.50	3	1,211	0.25%
2024/01/30	4	48.30	3	48.80	48.50	1	1,213	0.08%
2024/01/29	7	48.76	1	48.65	48.50	6	1,207	0.50%
2024/01/26	1	49.35	2	49.40	49.20	-1	1,190	-0.08%
2024/01/25	3	48.90	2	49.15	48.90	1	1,188	0.08%
2024/01/23	3	49.20	15	49.26	49.05	-12	1,177	-1.02%
2024/01/22	4	48.26	7	48.31	48.60	-3	1,157	-0.26%
2024/01/19	21.4	47.75	2	47.90	48.00	19.4	1,146	1.69%
2024/01/18	4	47.53	0	0.00	47.75	4	1,148	0.35%
2024/01/17	14.5	47.38	0	0.00	47.55	14.5	1,146	1.26%
2024/01/16	8	48.23	0	0.00	48.10	8	1,137	0.70%
2024/01/12	6	49.05	0	0.00	48.75	6	1,137	0.53%
2024/01/11	0	0.00	12	49.21	49.70	-12	1,128	-1.06%
2024/01/10	4	48.30	0	0.00	48.50	4	1,168	0.34%
2024/01/09	1	48.50	0	0.00	48.70	1	1,189	0.08%
2024/01/08	3	48.60	0	0.00	48.50	3	1,185	0.25%
2024/01/05	13	49.50	5	50.32	48.80	8	1,173	0.68%
2024/01/04	1	50.10	3.1	49.96	50.20	-2.1	1,128	-0.19%
2024/01/03	7	49.79	1	49.95	49.70	6	1,141	0.53%
2024/01/02	7	50.10	12	50.19	50.30	-5	1,133	-0.44%
2023/12/29	9	49.64	119.1	49.51	50.00	-110.1	1,095	-10.05%	大賣/鉅額交易
2023/12/28	2	48.30	0.1	48.35	48.20	1.9	1,021	0.19%
2023/12/27	17	48.35	1	48.55	48.25	16	1,019	1.57%
2023/12/26	5	48.39	0	0.00	48.50	5	1,008	0.50%
2023/12/25	24	48.44	22	48.51	48.40	2	1,003	0.20%
2023/12/22	8	47.72	17	47.80	47.60	-9	979	-0.92%
2023/12/21	3	47.02	0	0.00	46.90	3	964	0.31%
2023/12/20	4	47.35	5	47.43	47.35	-1	962	-0.10%
2023/12/19	1	46.70	0.1	46.55	47.05	0.9	949	0.10%
2023/12/18	1	47.00	0	0.00	46.90	1	949	0.11%
2023/12/15	143	47.32	10	47.36	47.10	133	952	13.96%	大買/鉅額交易
2023/12/14	3	47.20	0	0.00	47.05	3	937	0.32%
2023/12/13	1	47.00	2	47.20	46.85	-1	928	-0.11%
2023/12/12	0	0.00	3	47.00	46.70	-3	923	-0.32%
2023/12/11	2	46.25	3	46.87	46.95	-1	918	-0.11%
2023/12/06	18	46.45	0	0.00	46.35	18	907	1.98%
2023/12/05	4	46.55	2	46.90	47.00	2	888	0.23%
2023/12/01	0	0.00	2	47.20	47.00	-2	888	-0.23%
2023/11/30	11	46.55	0	0.00	46.70	11	877	1.25%
2023/11/29	14.1	46.70	1	46.70	46.70	13.1	859	1.52%
2023/11/28	0	47.00	3	46.75	46.75	-3	855	-0.35%
2023/11/27	0	0.00	1	46.90	46.65	-1	861	-0.12%
2023/11/24	2	46.70	1	47.20	46.60	1	860	0.12%
2023/11/23	4	46.85	2	47.20	46.95	2	850	0.24%
2023/11/22	5	46.60	4	46.60	46.50	1	849	0.12%
2023/11/21	32	46.00	6	46.15	46.05	26	848	3.06%
2023/11/20	8	46.10	5	46.14	46.05	3	839	0.36%
2023/11/17	5	45.53	0	0.00	45.60	5	844	0.59%
2023/11/16	0	0.00	2	45.60	45.55	-2	856	-0.23%
2023/11/15	0	45.10	0	0.00	45.15	0	917	0.00%
2023/11/13	2	45.10	0	0.00	45.00	2	928	0.22%
2023/11/02	0	0.00	2	44.80	45.05	-2	997	-0.20%
2023/11/01	3	44.37	1	44.15	44.35	2	1,003	0.20%
2023/10/26	1	43.95	3	44.00	43.85	-2	1,190	-0.17%
2023/10/25	1	44.25	2	44.25	44.15	-1	1,210	-0.08%
2023/10/24	2	44.05	0	0.00	44.05	2	1,226	0.16%
2023/10/23	2	44.25	0	0.00	44.10	2	1,234	0.16%
2023/10/20	1	44.10	0	0.00	43.75	1	1,251	0.08%
2023/10/18	2	43.60	6	43.77	43.50	-4	1,291	-0.31%
2023/10/17	3	44.07	0	0.00	43.90	3	1,250	0.24%
2023/10/16	3.1	44.57	0	0.00	44.60	3.1	1,246	0.24%
2023/10/13	0.1	45.30	0	0.00	45.25	0.1	1,271	0.00%
2023/10/12	0	0.00	2	45.40	45.25	-2	1,277	-0.16%
2023/10/11	7	45.31	0	0.00	44.85	7	1,287	0.54%
2023/10/06	0	0.00	1	45.75	45.75	-1	1,283	-0.08%
2023/10/05	0	0.00	2	46.10	46.15	-2	1,302	-0.15%
2023/10/04	93	46.19	0	0.00	46.15	93	1,323	7.02%
2023/10/02	0	0.00	5	47.05	46.90	-5	1,392	-0.36%
2023/09/28	0	46.45	0	0.00	46.90	0	1,495	0.00%
2023/09/27	6	46.22	0	0.00	46.30	6	1,577	0.38%
2023/09/25	0	46.95	5	46.85	46.80	-5	1,610	-0.31%
2023/09/21	5	46.65	0	0.00	46.30	5	1,647	0.30%
2023/09/15	0	0.00	1	48.25	48.45	-1	1,774	-0.06%
2023/09/14	0	0.00	1	47.70	47.65	-1	1,774	-0.06%
2023/09/13	0	47.65	6	47.74	47.85	-6	1,777	-0.34%
2023/09/11	6	47.11	0	0.00	46.80	6	1,815	0.33%
2023/09/06	0	0.00	1	47.55	47.95	-1	1,893	-0.05%
2023/09/05	0	0.00	5	47.45	47.50	-5	1,915	-0.26%
2023/08/28	1	46.20	0	0.00	45.85	1	2,185	0.05%
2023/08/23	5	46.35	5	46.60	46.40	0	2,223	0.00%
2023/08/21	27	45.36	26	45.51	45.20	1	2,227	0.05%
2023/08/18	5	48.60	5	49.00	48.40	0	2,218	0.00%
2023/08/17	0	48.15	0	0.00	48.15	0	2,231	0.00%
2023/08/16	1.5	47.36	0	0.00	47.10	1.5	2,246	0.07%
2023/08/14	0	48.30	25	48.24	48.30	-25	2,528	-0.99%
2023/08/11	1	48.65	0	0.00	48.65	1	2,601	0.04%
2023/08/10	0	0.00	3	48.35	48.20	-3	2,605	-0.12%
2023/08/08	6	48.55	0	0.00	48.55	6	2,651	0.23%
2023/08/07	1.3	48.71	1	48.70	48.75	0.3	2,697	0.01%
2023/08/02	0	0.00	0	49.50	48.60	0	2,674	0.00%
2023/08/01	1	51.20	1	51.70	51.20	0	2,623	0.00%
2023/07/31	3	51.57	0	0.00	51.90	3	2,566	0.12%
2023/07/27	0	0.00	1	52.40	52.50	-1	2,476	-0.04%
2023/07/26	1	51.90	0	0.00	51.90	1	2,461	0.04%
2023/07/25	0	0.00	8	52.66	52.50	-8	2,442	-0.33%
2023/07/21	2	52.55	0	0.00	52.70	2	2,404	0.08%
2023/07/17	3	53.77	2	54.25	54.20	1	2,317	0.04%
2023/07/14	0	0.00	2	54.10	53.80	-2	2,308	-0.09%
2023/07/13	1	53.50	1	53.70	53.50	0	2,292	0.00%
2023/07/12	0	0.00	4	54.85	54.20	-4	2,270	-0.18%
2023/07/11	0	0.00	7	54.13	54.30	-7	2,242	-0.31%
2023/07/10	1	53.00	15	53.40	53.10	-14	2,217	-0.63%
2023/07/07	0.3	53.20	0	0.00	53.20	0.3	2,190	0.02%
2023/07/06	1	55.00	15.4	54.47	54.40	-14.4	2,152	-0.67%
2023/07/05	44	53.72	0.6	53.47	53.50	43.4	2,047	2.12%
2023/06/30	0	0.00	1	51.00	51.70	-1	1,956	-0.05%
2023/06/29	0	50.70	5	51.00	51.20	-5	1,982	-0.25%
2023/06/28	4	51.00	4	51.10	51.10	0	1,975	0.00%
2023/06/27	5	50.80	1	51.50	49.90	4	1,943	0.21%
2023/06/26	0	0.00	11.5	51.00	51.20	-11.5	1,939	-0.59%
2023/06/21	1.3	50.00	0	0.00	50.10	1.3	1,929	0.06%
2023/06/15	0	0.00	3	49.90	49.85	-3	1,858	-0.16%
2023/06/14	1	50.20	0	0.00	50.30	1	1,850	0.05%
2023/06/13	2.3	49.97	1	49.05	50.00	1.3	1,831	0.07%
2023/06/12	0.4	48.55	0	0.00	48.55	0.4	1,793	0.02%
2023/06/09	2	49.10	11	49.59	49.70	-9	1,772	-0.51%
2023/06/08	1	49.70	1	49.90	49.55	0	1,748	0.00%
2023/06/07	1	50.40	2.3	50.00	50.30	-1.3	1,725	-0.08%
2023/06/06	2	49.45	5	49.25	49.50	-3	1,665	-0.18%
2023/06/05	13	49.10	1	49.50	48.70	12	1,633	0.73%
2023/06/01	1	48.10	5	48.29	48.40	-4	1,590	-0.25%
2023/05/31	0.2	47.15	5	47.16	47.25	-4.8	1,537	-0.31%
2023/05/30	1	47.00	5	47.09	47.00	-4	1,520	-0.26%
2023/05/29	4	47.14	4	47.18	47.30	0	1,505	0.00%
2023/05/26	1	46.60	0	0.00	46.70	1	1,482	0.07%
2023/05/25	3	46.52	3	47.00	46.55	0	1,474	0.00%
2023/05/24	5.1	46.48	10	46.91	46.95	-4.9	1,461	-0.34%
2023/05/23	3	45.95	5	45.87	45.90	-2	1,446	-0.14%
2023/05/22	8	45.68	0	0.00	45.50	8	1,437	0.56%
2023/05/19	1	46.20	4	46.25	46.45	-3	1,406	-0.21%
2023/05/18	5	46.41	16	45.43	46.15	-11	1,324	-0.83%
2023/05/17	4	43.28	15.1	43.24	43.45	-11.1	1,100	-1.01%
2023/05/16	5	42.12	5	42.30	41.80	0	1,010	0.00%
2023/05/15	3.1	42.19	27	42.06	41.90	-23.9	995	-2.40%
2023/05/12	22.2	41.90	6	41.53	42.00	16.2	967	1.67%
2023/05/11	4	41.41	7.1	41.29	41.00	-3.1	953	-0.33%
2023/05/10	0	0.00	12	40.35	40.40	-12	915	-1.31%
2023/05/03	1	40.20	0	0.00	40.10	1	964	0.10%
2023/05/02	2	40.30	0	40.25	40.20	2	971	0.21%
2023/04/28	4	39.93	0	0.00	39.95	4	976	0.41%
2023/04/27	2	39.25	0	0.00	39.65	2	975	0.20%
2023/04/24	0	39.80	0	0.00	39.60	0	958	0.00%
2023/04/21	1	39.35	1	39.95	39.40	0	958	0.00%
2023/04/20	0	0.00	1	39.90	39.90	-1	951	-0.11%
2023/04/18	0	0.00	10	40.40	40.40	-10	940	-1.06%
2023/04/17	0	0.00	4.2	40.45	40.40	-4.2	941	-0.45%
2023/04/14	4	40.61	0	0.00	40.70	4	934	0.43%
2023/04/13	12	40.59	0	0.00	40.40	12	926	1.30%
2023/04/12	2	40.75	10	40.71	40.80	-8	921	-0.87%
2023/04/11	0	0.00	0.1	41.00	40.95	-0.1	918	-0.01%
2023/04/10	0.1	40.40	16	40.28	40.35	-15.9	913	-1.74%
2023/03/31	4	40.33	0	0.00	40.05	4	902	0.44%
2023/03/30	6	41.02	9	40.98	40.55	-3	871	-0.34%
2023/03/28	2	39.80	1	39.75	39.80	1	819	0.12%
2023/03/27	1	40.10	3	40.72	40.20	-2	812	-0.25%
2023/03/24	0.1	40.50	2	40.33	40.55	-1.9	791	-0.24%
2023/03/22	4	39.48	0	0.00	39.40	4	751	0.53%
2023/03/21	0	0.00	2	39.40	39.30	-2	747	-0.27%
2023/03/17	0	0.00	1	38.75	39.05	-1	737	-0.14%
2023/03/16	3	38.83	5	38.77	38.80	-2	731	-0.27%
2023/03/14	0	0.00	1	38.95	39.00	-1	723	-0.14%
2023/03/13	0	0.00	1	38.30	38.65	-1	715	-0.14%
2023/03/10	2	38.75	2	39.10	38.85	0	712	0.00%
2023/03/09	1	39.45	0	0.00	39.40	1	703	0.14%
2023/03/08	0	0.00	3	39.68	40.00	-3	700	-0.43%
2023/03/07	0	0.00	1	39.45	39.55	-1	686	-0.15%
2023/03/06	0	0.00	1	39.35	39.40	-1	679	-0.15%
2023/03/03	0	0.00	3	39.00	39.10	-3	660	-0.45%
2023/02/24	2	38.60	15	38.71	38.50	-13	635	-2.05%
2023/02/23	2.1	38.80	17	38.87	38.85	-14.9	622	-2.40%
2023/02/22	1	38.70	1	38.90	39.05	0	613	0.00%
2023/02/21	1.1	39.20	36.1	38.90	39.20	-35	601	-5.82%
2023/02/20	4.2	37.94	4	38.00	38.05	0.2	566	0.04%
2023/02/17	0.1	37.55	0	0.00	37.55	0.1	560	0.02%
2023/02/14	0	0.00	5	37.00	37.00	-5	570	-0.88%
2023/02/13	1	36.80	0	0.00	36.90	1	569	0.18%
2023/02/10	1	37.15	0	0.00	37.15	1	566	0.18%
2023/02/09	22	37.46	1	37.35	37.30	21	558	3.76%
2023/02/06	4	37.50	1	37.50	37.70	3	525	0.57%
2023/02/03	6.1	38.07	1.1	38.15	38.10	5	520	0.96%
2023/02/02	1	38.05	1.7	38.15	37.95	-0.7	511	-0.14%
2023/02/01	16	37.74	0	0.00	37.60	16	498	3.21%
2023/01/30	3	36.85	0	0.00	37.25	3	481	0.62%
2023/01/16	0	0.00	4	36.81	36.85	-4	480	-0.83%
2023/01/13	2	37.20	0.5	37.20	36.85	1.5	488	0.31%
2023/01/12	0.1	37.90	0	0.00	37.10	0.1	506	0.02%
2023/01/11	0	0.00	0.5	37.55	37.70	-0.5	513	-0.10%
2023/01/10	1.1	37.43	0	0.00	37.60	1.1	515	0.22%
2022/12/29	1	36.70	0	0.00	36.80	1	540	0.19%
2022/12/21	0	0.00	0	37.10	37.05	0	580	0.00%
2022/12/20	0	0.00	1	37.35	37.30	-1	590	-0.17%
2022/12/19	2	37.65	0	0.00	37.80	2	609	0.33%
2022/12/16	3	38.10	0	0.00	38.10	3	616	0.49%
2022/12/15	1	38.60	2	38.75	38.50	-1	617	-0.16%
2022/12/14	5	38.23	1	38.50	38.50	4	615	0.65%
2022/12/13	8	37.90	0	0.00	38.00	8	614	1.30%
2022/12/08	0	0.00	1	37.50	38.00	-1	622	-0.16%
2022/12/07	2	37.83	0	0.00	37.70	2	622	0.32%
2022/12/06	0	0.00	1	38.10	37.70	-1	620	-0.16%
2022/12/05	0	0.00	2	38.35	38.30	-2	618	-0.32%
2022/12/02	3	37.75	5	38.03	38.30	-2	617	-0.32%
2022/12/01	3	37.83	0	0.00	37.70	3	618	0.48%
2022/11/30	0.2	37.45	1	37.65	37.55	-0.8	616	-0.13%
2022/11/28	1	36.70	0	0.00	36.90	1	610	0.16%
2022/11/25	2	37.05	0	0.00	37.05	2	613	0.33%
2022/11/21	0.1	37.00	0	0.00	37.10	0.1	636	0.02%
2022/11/17	1	37.30	0	0.00	37.30	1	642	0.16%
2022/11/16	0.1	37.65	3	37.65	37.30	-2.9	656	-0.44%
2022/11/15	0	0.00	4	37.23	37.45	-4	658	-0.61%
2022/11/14	1.1	36.84	1	36.95	36.90	0.1	663	0.02%
2022/11/09	0	0.00	1	36.45	36.45	-1	686	-0.15%
2022/11/08	0.1	36.20	0	0.00	36.00	0.1	704	0.02%
2022/11/07	4	35.89	2	35.93	35.70	2	741	0.27%
2022/11/04	0	0.00	1	35.80	35.90	-1	776	-0.13%
2022/10/24	1	35.20	0.5	35.50	35.05	0.5	975	0.05%
2022/10/17	0	0.00	1	34.50	35.00	-1	981	-0.10%
2022/10/14	1	33.85	1	34.45	34.55	0	987	0.00%
2022/10/13	2	33.20	0	0.00	33.20	2	1,001	0.20%
2022/10/11	1	34.10	0	0.00	34.10	1	1,007	0.10%
2022/10/05	2	35.48	0	0.00	35.15	2	1,063	0.19%
2022/10/03	1	34.65	0	0.00	34.55	1	1,081	0.09%
2022/09/30	1	34.00	0	0.00	34.85	1	1,089	0.09%
2022/09/28	2	34.55	0	0.00	34.30	2	1,096	0.18%
2022/09/27	1	35.20	0	0.00	35.45	1	1,090	0.09%
2022/09/26	3	35.83	0	0.00	35.50	3	1,087	0.28%
2022/09/20	0	0.00	1	38.65	38.60	-1	1,133	-0.09%
2022/09/15	0	0.00	1	38.00	37.80	-1	1,161	-0.09%
2022/09/14	2	37.60	0	0.00	37.80	2	1,169	0.17%
2022/09/06	0	0.00	0	38.25	38.15	0	1,231	0.00%
2022/09/05	1	38.50	0	38.60	38.40	1	1,248	0.08%
2022/09/02	0	0.00	1	38.80	38.80	-1	1,261	-0.08%
2022/09/01	2	38.75	0	0.00	38.90	2	1,278	0.16%
2022/08/31	0.3	39.05	2	39.10	39.35	-1.7	1,282	-0.13%
2022/08/29	0	0.00	42	38.50	38.40	-42	1,285	-3.27%
2022/08/23	8	38.45	4	38.40	38.40	4	1,303	0.31%
2022/08/22	1	39.00	0	0.00	39.05	1	1,299	0.08%
2022/08/18	0	0.00	15.1	39.20	39.15	-15.1	1,288	-1.17%
2022/08/17	16	38.66	0	0.00	38.65	16	1,281	1.25%
2022/08/16	1.1	39.22	0	0.00	39.15	1.1	1,266	0.09%
2022/08/12	1	38.95	0	0.00	38.70	1	1,252	0.08%
2022/08/11	0.1	38.90	1	40.00	39.65	-0.9	1,239	-0.07%
2022/08/10	0	0.00	1	37.95	38.15	-1	1,228	-0.08%
2022/08/09	0.1	37.60	0	0.00	37.60	0.1	1,245	0.01%
2022/08/08	0	0.00	0.5	37.00	37.05	-0.5	1,254	-0.04%
2022/08/05	0	0.00	2	36.68	37.00	-2	1,284	-0.16%
2022/08/03	6.1	36.62	2	36.85	36.55	4.1	1,297	0.31%
2022/08/02	2.1	41.11	11	41.46	40.95	-8.9	1,230	-0.73%
2022/08/01	2	41.58	20.5	41.51	41.50	-18.5	1,222	-1.51%
2022/07/29	1	41.65	0	0.00	41.55	1	1,204	0.08%
2022/07/27	1	41.20	0	0.00	41.15	1	1,230	0.08%
2022/07/25	1	41.55	0	0.00	41.75	1	1,263	0.08%
2022/07/20	0	0.00	2	42.03	41.85	-2	1,297	-0.15%
2022/07/19	0	0.00	1	41.70	41.75	-1	1,306	-0.08%
2022/07/18	1	41.35	1	42.05	41.90	0	1,314	0.00%
2022/07/15	3	40.78	3	41.25	41.25	0	1,318	0.00%
2022/07/13	11	39.19	0	0.00	39.20	11	1,328	0.83%
2022/07/06	0	0.00	5.1	39.00	38.75	-5.1	1,358	-0.38%
2022/07/05	0.1	39.90	0	0.00	39.70	0.1	1,375	0.00%
2022/07/04	0	0.00	9	39.52	39.15	-9	1,378	-0.65%
2022/07/01	1	39.70	0	0.00	39.25	1	1,408	0.07%
2022/06/28	0	0.00	1	42.95	42.65	-1	1,389	-0.07%
2022/06/27	10	43.05	0	0.00	42.80	10	1,448	0.69%
2022/06/21	2	42.15	0	0.00	42.70	2	1,553	0.13%
2022/06/20	0	0.00	3	41.88	41.50	-3	1,560	-0.19%
2022/06/17	1	41.85	0	0.00	41.85	1	1,557	0.06%
2022/06/15	1	43.30	0	0.00	43.40	1	1,567	0.06%
2022/06/14	1	42.30	0	0.00	42.60	1	1,584	0.06%
2022/06/13	2	43.23	3	43.30	43.15	-1	1,583	-0.06%
2022/06/10	1	44.10	0	0.00	44.20	1	1,599	0.06%
2022/06/09	1	44.60	0	0.00	44.75	1	1,592	0.06%
2022/06/08	2	44.90	0	0.00	44.90	2	1,600	0.12%
2022/06/07	1	44.50	0	0.00	44.95	1	1,608	0.06%
2022/06/02	0.1	45.20	0	0.00	44.75	0.1	1,660	0.01%
2022/06/01	0	0.00	2	44.90	45.05	-2	1,714	-0.12%
2022/05/30	1	45.10	0	0.00	45.05	1	1,748	0.06%
2022/05/25	1	44.30	0	0.00	44.20	1	1,871	0.05%
2022/05/20	0	0.00	1	45.30	45.55	-1	2,061	-0.05%
2022/05/19	2	45.43	5	44.61	45.60	-3	2,118	-0.14%
2022/05/18	1.1	45.00	4	44.93	45.20	-3	2,127	-0.14%
2022/05/17	0	0.00	4	44.04	44.40	-4	2,143	-0.19%
2022/05/16	0	0.00	3	43.17	43.80	-3	2,159	-0.14%
2022/05/13	3	42.62	6	42.35	42.70	-3	2,222	-0.14%
2022/05/12	4	41.19	0	0.00	40.90	4	2,271	0.18%
2022/05/11	1.1	42.25	3	42.28	42.15	-2	2,337	-0.08%
2022/05/10	0	0.00	0.7	42.50	43.10	-0.7	2,500	-0.03%
2022/05/09	1	42.15	0.3	41.90	41.80	0.7	2,620	0.03%
2022/05/05	1	44.00	1	44.00	44.15	0	2,724	0.00%
2022/05/04	5	43.64	1	43.85	43.25	4	2,780	0.14%
2022/05/03	3	43.08	2	43.00	43.50	1	2,861	0.03%
2022/04/29	1	43.90	1	43.50	43.25	0	2,999	0.00%
2022/04/27	0	0.00	1	43.15	43.05	-1	3,817	-0.03%
2022/04/25	6	44.33	6	44.15	44.00	0	4,651	0.00%
2022/04/20	3	45.53	1	45.70	45.50	2	5,144	0.04%
2022/04/19	2	46.23	1	46.30	45.90	1	5,183	0.02%
2022/04/18	1.1	46.18	0	0.00	46.20	1.1	5,203	0.02%
2022/04/14	2.3	46.03	0	0.00	46.05	2.3	5,257	0.04%
2022/04/12	3.3	45.46	1	46.00	45.40	2.3	5,282	0.04%
2022/04/11	6.3	46.60	6	46.45	46.35	0.3	5,295	0.01%
2022/04/08	10	47.55	0	0.00	47.50	10	5,367	0.19%
2022/04/07	6	47.77	4	47.40	47.15	2	5,386	0.04%
2022/04/06	3	48.18	0	0.00	48.15	3	5,368	0.06%
2022/04/01	1.6	48.45	1	48.45	48.40	0.6	5,383	0.01%
2022/03/31	1	48.90	1	48.85	48.80	0	5,399	0.00%
2022/03/30	7.1	48.64	0	0.00	48.55	7.1	5,405	0.13%
2022/03/29	6	49.13	51	49.01	49.00	-45	5,372	-0.84%
2022/03/28	0	49.85	0	0.00	49.65	0	5,324	0.00%
2022/03/25	31	50.40	51	50.48	50.30	-20	5,308	-0.38%
2022/03/24	0	0.00	99	50.00	50.10	-99	5,298	-1.87%
2022/03/23	1	50.00	1	50.10	50.00	0	5,293	0.00%
2022/03/22	4	49.73	1	50.10	50.10	3	5,296	0.06%
2022/03/21	0	0.00	2	49.80	49.65	-2	5,306	-0.04%
2022/03/17	0	0.00	4	48.58	49.00	-4	5,339	-0.07%
2022/03/16	0	0.00	1	47.30	47.20	-1	5,330	-0.02%
2022/03/15	1	47.40	0	0.00	47.45	1	5,346	0.02%
2022/03/14	1	48.05	0	0.00	48.50	1	5,357	0.02%
2022/03/10	1.1	48.43	1	48.40	48.35	0.1	5,428	0.00%
2022/03/09	0	0.00	3	47.47	47.65	-3	5,446	-0.06%
2022/03/08	5	46.90	0	0.00	46.70	5	5,505	0.09%
2022/03/07	0.1	47.90	0	0.00	48.00	0.1	5,519	0.00%
2022/03/04	6	49.68	3	49.75	49.50	3	5,546	0.05%
2022/03/03	1	50.30	0	0.00	50.20	1	5,607	0.02%
2022/03/02	5	49.84	2	50.30	50.20	3	5,742	0.05%
2022/03/01	0.1	50.20	2	50.40	50.60	-1.9	5,917	-0.03%
2022/02/25	7.3	49.47	7	49.59	49.60	0.3	6,680	0.00%
2022/02/24	7.1	49.88	41	49.93	49.60	-34	6,893	-0.49%
2022/02/23	2	51.30	1	51.20	51.40	1	6,855	0.01%
2022/02/22	20	51.07	0	0.00	50.70	20	6,845	0.29%
2022/02/21	73.3	52.11	0	0.00	52.10	73.3	6,781	1.08%
2022/02/18	17	52.96	3	53.00	53.00	14	6,731	0.21%
2022/02/17	4	53.05	0	0.00	52.90	4	6,720	0.06%
2022/02/16	0	0.00	1	53.80	53.10	-1	6,713	-0.01%
2022/02/15	2.1	53.47	0	0.00	53.10	2.1	6,681	0.03%
2022/02/14	5.7	54.46	11	54.15	54.10	-5.4	6,610	-0.08%
2022/02/11	2	56.25	37	56.43	56.20	-35	6,546	-0.53%
2022/02/10	30.3	55.89	44	56.55	55.70	-13.7	6,492	-0.21%
2022/02/09	68	55.74	26.3	55.92	56.30	41.8	6,326	0.66%
2022/02/08	22.2	54.45	11	54.56	54.50	11.2	6,208	0.18%
2022/02/07	11.1	53.94	0	0.00	53.70	11.1	6,166	0.18%
2022/01/26	104.3	53.51	6	53.17	53.60	98.3	6,104	1.61%	大買/
2022/01/25	2.3	53.81	0	0.00	53.50	2.3	6,099	0.04%
2022/01/24	52.2	54.07	14.6	53.65	54.90	37.6	6,050	0.62%
2022/01/21	8.5	55.07	5.5	55.12	54.40	3	5,925	0.05%
2022/01/20	59	57.56	52.2	57.22	56.30	6.9	5,727	0.12%
2022/01/19	18.2	56.15	13.2	56.60	57.00	5	5,085	0.10%
2022/01/18	20.2	56.67	53	56.40	57.00	-32.8	4,777	-0.69%
2022/01/17	10.1	54.43	20	53.36	54.60	-9.9	4,262	-0.23%
2022/01/14	15	52.33	5	52.18	51.80	10	4,001	0.25%
2022/01/13	5.1	52.99	5.1	53.07	53.40	0	3,883	0.00%
2022/01/12	12.2	52.74	13	52.56	52.20	-0.8	3,800	-0.02%
2022/01/11	3.1	51.70	1	52.20	51.70	2.1	3,765	0.06%
2022/01/10	3	51.83	11	52.20	52.50	-8	3,739	-0.21%
2022/01/07	32	51.81	79	51.52	51.80	-47	3,717	-1.26%
2022/01/06	2	52.40	1	52.70	52.20	1	3,687	0.03%
2022/01/05	4	52.30	7	52.47	52.70	-3	3,692	-0.08%
2022/01/04	5	52.74	4	52.68	52.60	1	3,700	0.03%
2022/01/03	8	53.50	9	53.57	53.40	-1	3,671	-0.03%
2021/12/30	2	52.80	2	52.75	52.70	0	3,581	0.00%
2021/12/29	2	52.20	1	52.20	52.30	1	3,575	0.03%
2021/12/28	2	52.80	2	53.00	52.40	0	3,596	0.00%
2021/12/27	2	52.25	4	52.45	52.50	-2	3,601	-0.06%
2021/12/24	7	51.90	3	52.23	51.90	4	3,593	0.11%
2021/12/23	9	52.06	4	52.20	52.00	5	3,597	0.14%
2021/12/22	4	51.78	1	52.10	51.60	3	3,630	0.08%
2021/12/21	1	51.20	1	51.70	51.30	0	3,635	0.00%
2021/12/17	4	50.53	0.5	50.80	50.80	3.5	3,710	0.09%
2021/12/16	0	0.00	2	51.45	51.10	-2	3,754	-0.05%
2021/12/15	80	50.95	1	50.70	50.80	79	3,789	2.08%
2021/12/14	8	50.50	1.5	50.37	50.40	6.5	3,783	0.17%
2021/12/13	1	50.90	0	0.00	51.30	1	3,764	0.03%
2021/12/10	4	51.20	0	0.00	51.30	4	3,771	0.11%
2021/12/09	1	51.90	0	0.00	51.70	1	3,765	0.03%
2021/12/08	0.1	52.20	1	52.50	52.10	-1	3,754	-0.03%
2021/12/07	1	52.30	0.1	52.40	52.20	0.9	3,747	0.02%
2021/12/06	4	51.73	1	51.90	51.90	3	3,721	0.08%
2021/12/03	1	51.40	1	51.90	51.80	0	3,754	0.00%
2021/12/02	1.5	51.60	11	50.98	51.00	-9.6	3,808	-0.25%
2021/12/01	1	50.60	3	51.60	51.90	-2	3,808	-0.05%
2021/11/30	3.1	50.91	17	51.32	51.30	-14	3,856	-0.36%
2021/11/29	11	50.01	14	50.63	50.30	-3	3,835	-0.08%
2021/11/26	9.3	51.06	60	51.20	50.10	-50.7	3,817	-1.33%
2021/11/25	35	52.91	12	53.08	52.40	23	3,739	0.62%
2021/11/24	48	54.98	24	56.68	54.00	24	3,584	0.67%
2021/11/23	0	0.00	7	57.09	57.30	-7	2,883	-0.24%
2021/11/22	0	0.00	22	51.97	52.10	-22	2,669	-0.82%
2021/11/18	3	51.07	2	51.70	50.90	1	2,832	0.04%
2021/11/16	2	50.95	0	0.00	50.90	2	2,961	0.07%
2021/11/15	0	0.00	14	51.44	51.60	-14	3,041	-0.46%
2021/11/12	0	0.00	4	50.78	50.50	-4	3,182	-0.13%
2021/11/11	0.3	50.70	0	0.00	50.00	0.3	3,254	0.01%
2021/11/10	0	0.00	4	50.50	50.70	-4	3,319	-0.12%
2021/11/09	4	49.66	0.1	49.85	49.75	3.9	3,417	0.11%
2021/11/05	2	50.30	0	0.00	50.50	2	3,784	0.05%
2021/11/04	6	51.00	8	51.50	51.10	-2	3,904	-0.05%
2021/11/03	2	50.60	1	50.70	50.50	1	4,078	0.02%
2021/11/02	18	50.75	5.1	51.19	50.00	12.9	4,176	0.31%
2021/11/01	5	51.20	11.3	50.73	51.00	-6.3	4,254	-0.15%
2021/10/29	0	0.00	1.1	49.55	49.50	-1.1	4,507	-0.02%
2021/10/28	1.1	48.80	0	0.00	48.80	1.1	4,728	0.02%
2021/10/27	9	48.64	0	0.00	48.80	9	4,876	0.18%
2021/10/26	53	49.00	2	48.40	48.70	51	5,136	0.99%
2021/10/25	0.1	47.55	0	0.00	47.85	0.1	5,395	0.00%
2021/10/22	0	0.00	52	47.55	47.60	-52	5,609	-0.93%
2021/10/21	2	47.38	1	48.15	47.00	1	5,839	0.02%
2021/10/20	1	47.75	3.5	47.62	47.55	-2.5	6,160	-0.04%
2021/10/19	1	47.05	2	46.88	46.80	-1	6,434	-0.02%
2021/10/15	2	46.00	1	46.15	45.95	1	7,116	0.01%
2021/10/14	1	45.15	0	0.00	45.15	1	7,203	0.01%
2021/10/13	1.2	44.66	0	0.00	44.65	1.2	7,295	0.02%
2021/10/12	1	44.80	0	0.00	45.05	1	7,380	0.01%
2021/10/08	1	46.05	0	0.00	46.05	1	7,430	0.01%
2021/10/07	3	46.98	1	47.00	46.90	2	7,528	0.03%
2021/10/06	1	46.05	1	46.55	46.00	0	7,765	0.00%
2021/10/05	1	44.95	0	0.00	46.30	1	8,229	0.01%
2021/10/04	2	45.93	1	45.65	45.65	1	8,575	0.01%
2021/10/01	1	47.25	0	0.00	46.55	1	8,601	0.01%
2021/09/30	1	47.60	2	48.05	47.70	-1	8,635	-0.01%
2021/09/29	4	48.08	8	47.85	47.50	-4	8,701	-0.05%
2021/09/28	0	0.00	1	49.75	49.60	-1	8,753	-0.01%
2021/09/27	5	49.88	0	0.00	49.35	5	8,799	0.06%
2021/09/24	7	49.66	3	50.17	50.10	4	8,835	0.05%
2021/09/23	25	49.20	18	49.31	49.20	7	8,824	0.08%
2021/09/22	14	49.91	1	50.10	49.70	13	8,859	0.15%
2021/09/16	1	50.80	0	0.00	50.90	1	9,172	0.01%
2021/09/15	2	51.00	0	0.00	51.00	2	9,445	0.02%
2021/09/13	53	52.70	1	53.20	52.50	52	9,638	0.54%
2021/09/10	4	52.03	1	52.40	52.50	3	9,751	0.03%
2021/09/09	0	0.00	3	52.73	52.90	-3	9,810	-0.03%
2021/09/08	12	51.85	0	0.00	51.40	12	9,874	0.12%
2021/09/07	12.5	52.26	51	53.48	53.80	-38.5	9,859	-0.39%
2021/09/06	53	53.88	2	54.90	53.60	51	9,888	0.52%
2021/09/03	6.1	54.00	7	54.06	54.90	-0.9	10,022	-0.01%
2021/09/02	3	56.33	2.3	56.21	55.30	0.7	10,037	0.01%
2021/09/01	1	56.85	4	56.57	57.30	-3	10,045	-0.03%
2021/08/31	6	54.80	1	54.90	55.40	5	10,046	0.05%
2021/08/30	1	55.50	0	0.00	55.80	1	10,042	0.01%
2021/08/27	5	56.42	8	55.94	55.90	-3	10,095	-0.03%
2021/08/26	5	55.00	12	54.83	55.30	-7	10,084	-0.07%
2021/08/25	19.3	54.95	11	55.18	55.30	8.3	10,131	0.08%
2021/08/24	17	53.30	8	54.49	52.90	9	10,063	0.09%
2021/08/23	2	53.05	5	54.10	54.10	-3	10,023	-0.03%
2021/08/20	0	0.00	1	52.10	51.80	-1	9,996	-0.01%
2021/08/19	15	51.66	7	52.69	51.00	8	10,086	0.08%
2021/08/18	11	53.10	11	55.23	55.50	0	10,269	0.00%
2021/08/17	2	54.15	7	55.71	53.70	-5	10,262	-0.05%
2021/08/16	2	56.55	14	56.03	56.20	-12	10,260	-0.12%
2021/08/13	0.2	56.30	2	57.75	56.30	-1.8	10,209	-0.02%
2021/08/12	7	57.49	6	57.17	57.80	1	10,116	0.01%
2021/08/11	17	57.49	20	59.73	56.70	-3	10,071	-0.03%
2021/08/10	29	62.36	23	62.45	62.90	6	9,811	0.06%
2021/08/09	3	63.53	6	64.35	63.00	-3	9,735	-0.03%
2021/08/06	8	66.74	3.2	66.56	66.50	4.8	9,614	0.05%
2021/08/05	9	67.74	7.2	67.97	67.90	1.8	9,582	0.02%
2021/08/04	25	67.60	5	67.62	67.20	20	9,543	0.21%
2021/08/03	5.1	65.43	14	66.04	66.00	-9	9,336	-0.10%
2021/08/02	1	63.80	1	63.80	64.10	0	9,122	0.00%
2021/07/30	10	63.48	10.1	63.91	62.60	-0.1	9,012	0.00%
2021/07/29	11.2	62.44	27	63.65	64.50	-15.8	8,776	-0.18%
2021/07/28	8	59.80	12	58.65	59.70	-4	8,538	-0.05%
2021/07/27	9	62.88	4.1	63.59	62.60	4.9	8,470	0.06%
2021/07/26	14	63.81	8	62.53	63.90	6	8,311	0.07%
2021/07/23	11.1	60.20	13	60.35	59.70	-2	8,023	-0.02%
2021/07/22	63.1	58.79	61.2	58.89	59.40	1.9	7,767	0.02%
2021/07/21	23	59.60	27	59.05	60.40	-4	7,496	-0.05%
2021/07/20	7	56.27	9	56.39	55.90	-2	7,109	-0.03%
2021/07/19	1	57.60	17	57.32	57.70	-16	7,067	-0.23%
2021/07/16	0	0.00	12	57.31	57.00	-12	7,087	-0.17%
2021/07/15	2	56.00	5	56.56	56.80	-3	7,048	-0.04%
2021/07/14	3	56.23	25	56.14	55.90	-22	7,063	-0.31%
2021/07/13	3	56.13	10	57.12	55.60	-7	7,010	-0.10%
2021/07/12	37.2	57.77	158	57.01	57.10	-120.8	6,831	-1.77%	大賣/鉅額交易
2021/07/09	160.1	56.02	34	55.74	56.10	126.1	6,422	1.96%	大買/鉅額交易
2021/07/08	0	0.00	2	53.00	53.40	-2	6,169	-0.03%
2021/07/07	3	51.87	10	52.19	52.60	-7	6,308	-0.11%
2021/07/06	14	52.26	5	51.80	52.00	9	6,386	0.14%
2021/07/05	1	53.80	11.2	53.76	54.20	-10.2	6,544	-0.16%
2021/07/02	12	51.71	12	52.67	52.70	0	6,563	0.00%
2021/07/01	14	51.66	7	51.26	51.00	7	6,638	0.11%
2021/06/30	24	52.51	0	0.00	52.70	24	6,777	0.35%
2021/06/29	25.2	52.48	14	52.82	52.60	11.2	6,773	0.17%
2021/06/28	17	53.44	8	54.15	53.20	9	6,831	0.13%
2021/06/25	14	54.41	15	54.84	54.50	-1	6,782	-0.01%
2021/06/24	5.1	53.93	13	53.92	54.80	-8	6,558	-0.12%
2021/06/23	4	51.83	29	51.71	51.70	-25	6,311	-0.40%
2021/06/22	13	51.02	5.3	51.58	50.20	7.7	6,215	0.12%
2021/06/21	7	50.62	19	50.99	50.50	-12	6,142	-0.20%
2021/06/18	6	50.55	10	50.76	50.10	-4	6,085	-0.07%
2021/06/17	0	0.00	63.2	49.60	50.50	-63.2	6,055	-1.04%
2021/06/16	10.3	49.46	2	49.45	49.45	8.3	5,999	0.14%
2021/06/15	4	49.20	20	49.63	49.95	-16	5,978	-0.27%
2021/06/11	31	49.06	13	49.57	48.80	18	5,938	0.30%
2021/06/09	3	48.45	5	48.74	48.40	-2	5,698	-0.04%
2021/06/08	0	0.00	17	48.39	48.80	-17	5,660	-0.30%
2021/06/07	9	48.02	4.2	48.79	47.80	4.8	5,618	0.09%
2021/06/04	48.2	48.30	29	48.17	48.40	19.2	5,589	0.34%
2021/06/03	0	0.00	15	47.70	47.65	-15	5,497	-0.27%
2021/06/02	8	46.93	5	47.48	46.85	3	5,427	0.06%
2021/06/01	0	0.00	17	46.53	46.60	-17	5,375	-0.32%
2021/05/31	104	46.10	1	46.05	45.80	103	5,399	1.91%	大買/鉅額交易
2021/05/28	146	46.02	5	46.00	46.10	141	5,434	2.59%	大買/鉅額交易
2021/05/27	18	45.84	11	45.52	45.85	7	5,402	0.13%
2021/05/26	14	45.00	18	45.18	45.25	-4	5,294	-0.08%
2021/05/25	5	44.11	15	44.35	44.75	-10	5,043	-0.20%
2021/05/24	9	44.04	10	44.08	44.95	-1	4,959	-0.02%
2021/05/21	0	0.00	1	42.15	42.00	-1	4,964	-0.02%
2021/05/19	1	40.65	0	0.00	41.05	1	5,088	0.02%
2021/05/18	1	39.65	0	0.00	41.45	1	5,064	0.02%
2021/05/17	1	39.20	7	39.08	38.55	-6	5,074	-0.12%
2021/05/14	24	41.39	11	41.89	41.15	13	5,108	0.25%
2021/05/13	3	39.03	4	39.20	39.45	-1	5,075	-0.02%
2021/05/12	7	38.86	2	38.20	39.00	5	5,033	0.10%
2021/05/11	5	42.67	0	0.00	41.45	5	4,959	0.10%
2021/05/10	39	44.49	0	0.00	44.40	39	4,951	0.79%
2021/05/07	0	0.00	2	44.63	44.80	-2	4,972	-0.04%
2021/05/06	3	42.58	2	43.50	43.00	1	5,001	0.02%
2021/05/05	4	43.21	6	44.28	43.10	-2	5,031	-0.04%
2021/05/04	10	44.31	9	42.78	43.95	1	5,044	0.02%
2021/05/03	1	46.10	2	47.40	46.45	-1	4,974	-0.02%
2021/04/29	18	46.33	2	47.35	46.35	16	4,967	0.32%
2021/04/28	1	46.70	6	46.67	46.70	-5	5,051	-0.10%
2021/04/27	1	46.10	0	0.00	46.25	1	5,391	0.02%
2021/04/26	3	46.58	2	46.65	46.50	1	5,438	0.02%
2021/04/23	4	45.88	0	0.00	46.55	4	5,508	0.07%
2021/04/22	1	46.50	4	46.56	45.70	-3	5,577	-0.05%
2021/04/21	5	47.20	5	47.75	47.15	0	5,607	0.00%
2021/04/20	5	48.45	1	48.75	48.00	4	5,604	0.07%
2021/04/19	1	47.70	7	47.52	47.80	-6	5,683	-0.11%
2021/04/16	15	47.12	0	0.00	47.20	15	5,735	0.26%
2021/04/15	3	46.45	0	0.00	46.65	3	5,874	0.05%
2021/04/14	24	47.01	72	46.51	46.80	-48	6,095	-0.79%
2021/04/13	85.2	48.33	21	48.06	47.60	64.2	6,416	1.00%
2021/04/12	6	50.48	34	50.63	50.40	-28	7,170	-0.39%
2021/04/09	22.3	49.20	18	49.98	50.20	4.3	7,646	0.06%
2021/04/08	8	48.02	11	48.55	49.05	-3	7,945	-0.04%
2021/04/07	76	48.22	9	48.14	48.40	67	7,898	0.85%
2021/04/06	5	47.99	17	47.29	47.55	-12	7,916	-0.15%
2021/04/01	2	45.93	0	0.00	45.90	2	7,836	0.03%
2021/03/31	10	46.45	20	46.88	46.20	-10	7,815	-0.13%
2021/03/30	6	45.88	5	45.76	46.10	1	7,685	0.01%
2021/03/29	4	45.19	1	45.20	45.15	3	7,626	0.04%
2021/03/26	3	44.88	0	0.00	45.00	3	7,608	0.04%
2021/03/25	11	45.85	1	45.55	45.10	10	7,583	0.13%
2021/03/24	0	0.00	2	45.65	45.60	-2	7,572	-0.03%
2021/03/23	17	45.96	9	46.18	45.50	8	7,552	0.11%
2021/03/22	5	45.73	1	46.50	45.85	4	7,491	0.05%
2021/03/19	2	45.40	1	45.55	45.70	1	7,454	0.01%
2021/03/18	1	45.55	1	45.40	45.55	0	7,432	0.00%
2021/03/17	3	45.50	1	45.30	44.95	2	7,457	0.03%
2021/03/15	0	0.00	1	45.20	45.25	-1	7,476	-0.01%
2021/03/12	0	0.00	4	45.25	44.90	-4	7,480	-0.05%
2021/03/11	1	44.65	0	0.00	45.00	1	7,547	0.01%
2021/03/10	1	44.70	2	44.88	44.65	-1	7,761	-0.01%
2021/03/09	2	43.60	4	42.80	43.50	-2	7,775	-0.03%
2021/03/08	1	43.90	0	0.00	43.40	1	7,863	0.01%
2021/03/05	7	43.88	0	0.00	43.75	7	7,866	0.09%
2021/03/04	1	45.40	4	45.14	44.70	-3	7,869	-0.04%
2021/03/03	4	44.61	3	44.55	44.50	1	7,825	0.01%
2021/03/02	2	43.33	0	0.00	43.25	2	7,803	0.03%
2021/02/26	3	44.00	1	44.25	43.95	2	7,831	0.03%
2021/02/25	1	45.30	5	45.25	45.00	-4	7,811	-0.05%
2021/02/24	3	44.93	1	44.90	44.90	2	7,801	0.03%
2021/02/23	1	45.80	0.1	45.70	45.80	0.9	7,742	0.01%
2021/02/22	11	44.92	23	45.12	46.00	-12	7,717	-0.16%
2021/02/19	8	43.81	10.1	44.18	44.15	-2.1	7,638	-0.03%
2021/02/18	0	0.00	8	43.74	43.60	-8	7,631	-0.10%
2021/02/17	0	0.00	12.1	43.15	43.00	-12.1	7,624	-0.16%
2021/02/05	30	42.96	2.8	44.01	42.65	27.2	7,577	0.36%
2021/02/04	1	43.90	22	43.83	44.10	-21	7,503	-0.28%
2021/02/03	10	43.08	2	43.48	42.95	8	7,483	0.11%
2021/02/02	16	42.85	11	43.20	42.90	5	7,457	0.07%
2021/02/01	2	42.35	9	42.11	42.85	-7	7,446	-0.09%
2021/01/29	7	42.21	3	41.50	41.50	4	7,378	0.05%
2021/01/28	2	42.63	4	42.59	43.20	-2	7,331	-0.03%
2021/01/27	6	43.47	2	43.95	43.45	4	7,299	0.05%
2021/01/26	6	44.23	0	0.00	44.15	6	7,265	0.08%
2021/01/25	1	44.15	24	44.84	45.05	-23	7,236	-0.32%
2021/01/22	4	45.54	12	45.25	45.45	-8	7,200	-0.11%
2021/01/21	13	45.27	21	45.33	45.25	-8	7,218	-0.11%
2021/01/20	21	45.70	27	46.14	44.30	-6	7,129	-0.08%
2021/01/18	2	43.85	6	44.39	44.75	-4	6,695	-0.06%
2021/01/15	7.1	44.61	3	44.15	44.15	4.1	6,616	0.06%
2021/01/14	4	45.91	4	45.70	45.85	0	6,546	0.00%
2021/01/13	0	0.00	1	44.90	45.00	-1	6,443	-0.02%
2021/01/12	4	44.05	1	45.45	44.30	3	6,399	0.05%
2021/01/11	0	0.00	7	44.86	45.05	-7	6,261	-0.11%
2021/01/08	13	44.12	4	43.83	44.45	9	6,214	0.14%
2021/01/07	13	46.11	5	45.94	45.40	8	6,082	0.13%
2021/01/06	31	46.52	10	46.06	45.15	21	5,991	0.35%
2021/01/05	63.1	48.73	27	48.41	48.70	36.1	5,576	0.65%
2021/01/04	20	45.43	33	45.90	46.40	-13	4,678	-0.28%
2020/12/31	17	41.19	58	40.62	42.20	-41	4,107	-1.00%
2020/12/30	4	38.60	4	39.03	38.40	0	3,578	0.00%
2020/12/29	4	38.75	13	39.40	38.50	-9	3,524	-0.26%
2020/12/28	18	38.89	17	38.27	39.05	1	3,405	0.03%
2020/12/25	5	37.31	11	37.71	37.30	-6	3,293	-0.18%
2020/12/24	2	37.23	3	37.60	37.60	-1	3,282	-0.03%
2020/12/23	5	36.83	0	0.00	36.85	5	3,267	0.15%
2020/12/22	6	36.86	0.3	37.20	36.65	5.7	3,293	0.17%
2020/12/21	3	36.90	1	36.70	37.05	2	3,316	0.06%
2020/12/18	1	36.95	1	36.95	37.20	0	3,324	0.00%
2020/12/17	1	37.35	0	0.00	37.25	1	3,346	0.03%
2020/12/16	2	37.50	0	0.00	37.50	2	3,369	0.06%
2020/12/15	2	37.85	7	37.62	37.30	-5	3,410	-0.15%
2020/12/14	5	38.35	5	38.20	38.15	0	3,439	0.00%
2020/12/11	12	37.65	4	37.54	37.65	8	3,482	0.23%
2020/12/10	8	38.29	0	0.00	38.30	8	3,496	0.23%
2020/12/09	0	0.00	9	39.02	39.10	-9	3,514	-0.26%
2020/12/08	9	38.29	1	38.90	38.30	8	3,449	0.23%
2020/12/07	29	38.63	76	38.92	38.45	-47	3,477	-1.35%
2020/12/04	50	38.78	80	38.86	39.00	-30	3,414	-0.88%
2020/12/03	22	37.74	4	37.99	38.05	18	3,220	0.56%
2020/12/02	57	37.98	2	37.85	37.80	55	3,301	1.67%
2020/12/01	1	37.00	0	0.00	37.30	1	3,383	0.03%
2020/11/30	5	37.39	0	0.00	37.00	5	3,463	0.14%
2020/11/27	0	0.00	5	37.47	37.45	-5	3,488	-0.14%
2020/11/26	5	36.52	1	36.50	36.55	4	3,481	0.11%
2020/11/25	5	37.03	3	36.92	36.85	2	3,460	0.06%
2020/11/24	37	37.25	0	0.00	37.15	37	3,425	1.08%
2020/11/23	0	0.00	2	37.55	37.70	-2	3,448	-0.06%
2020/11/20	2	37.25	1	37.50	37.40	1	3,480	0.03%
2020/11/19	6	37.13	2	37.35	37.20	4	3,507	0.11%
2020/11/18	14	37.96	1	38.35	37.60	13	3,489	0.37%
2020/11/16	1	37.90	0	0.00	37.85	1	3,631	0.03%
2020/11/13	0	0.00	5	37.80	38.05	-5	3,733	-0.13%
2020/11/12	0	0.00	10	37.48	37.45	-10	4,008	-0.25%
2020/11/11	10	37.55	0	0.00	37.75	10	4,167	0.24%
2020/11/09	5	37.98	4	37.95	38.20	1	4,247	0.02%
2020/11/06	1	38.55	2	39.38	38.55	-1	4,237	-0.02%
2020/11/04	5	38.84	27	39.26	39.05	-22	4,255	-0.52%
2020/11/03	1	38.90	41	38.72	38.90	-40	4,240	-0.94%
2020/11/02	3	37.40	2	37.70	37.70	1	4,234	0.02%
2020/10/30	14	38.16	132	38.39	37.90	-118	4,263	-2.77%	大賣/鉅額交易
2020/10/29	59	38.24	6	38.80	39.05	53	4,282	1.24%
2020/10/28	1	39.50	68	39.56	39.50	-67	4,318	-1.55%
2020/10/27	0	0.00	16	39.20	39.10	-16	4,427	-0.36%
2020/10/26	0	0.00	31	39.24	39.00	-31	4,526	-0.68%
2020/10/23	40	38.83	27	39.21	38.95	13	4,544	0.29%
2020/10/22	3	39.27	0	0.00	38.90	3	4,651	0.06%
2020/10/21	0	0.00	5	38.85	39.00	-5	4,662	-0.11%
2020/10/20	5	38.60	4	38.71	38.60	1	4,646	0.02%
2020/10/19	100	38.61	1	38.35	38.35	99	4,633	2.14%
2020/10/16	3	38.82	2	39.78	39.10	1	4,603	0.02%
2020/10/15	5	39.34	2	38.70	39.45	3	4,569	0.07%
2020/10/14	26	38.94	52	38.96	38.75	-26	4,517	-0.58%
2020/10/13	3	38.43	0	0.00	38.55	3	4,346	0.07%
2020/10/12	11	38.20	2	38.28	38.65	9	4,340	0.21%
2020/10/08	41	38.33	1	38.50	38.10	40	4,375	0.91%
2020/10/07	2	38.15	1	38.45	38.00	1	4,419	0.02%
2020/10/06	0	0.00	1	38.00	38.30	-1	4,572	-0.02%
2020/10/05	3	37.70	42	37.96	37.75	-39	4,611	-0.85%
2020/09/30	3	37.07	1	37.20	37.00	2	4,620	0.04%
2020/09/29	2	36.18	1	36.30	36.35	1	4,616	0.02%
2020/09/28	2	35.63	1	36.00	36.00	1	4,623	0.02%
2020/09/25	37	36.00	2	36.40	35.30	35	4,643	0.75%
2020/09/24	1	36.40	11	36.16	36.25	-10	4,616	-0.22%
2020/09/23	3	36.98	2	37.10	37.05	1	4,580	0.02%
2020/09/22	3	36.92	0	0.00	36.55	3	4,576	0.07%
2020/09/21	1	37.40	2.7	37.81	37.40	-1.7	4,539	-0.04%
2020/09/18	0	0.00	1	38.90	38.45	-1	4,530	-0.02%
2020/09/17	1	38.45	3	38.85	38.90	-2	4,528	-0.04%
2020/09/16	3	38.37	5	38.34	38.25	-2	4,499	-0.04%
2020/09/15	120.3	38.13	0	0.00	38.20	120.3	4,456	2.70%	大買/鉅額交易
2020/09/14	0.4	37.90	2	37.63	37.90	-1.6	4,497	-0.04%
2020/09/11	1	36.60	5	36.70	36.95	-4	4,492	-0.09%
2020/09/10	4	37.49	4.2	37.61	36.70	-0.2	4,469	0.00%
2020/09/09	1	36.85	11	36.86	36.90	-10	4,396	-0.23%
2020/09/08	6	36.88	5	37.55	37.45	1	4,383	0.02%
2020/09/07	27	38.27	12.4	37.66	37.00	14.6	4,348	0.34%
2020/09/04	4.4	37.58	14	37.64	38.40	-9.7	4,253	-0.23%
2020/09/03	4	37.24	42.2	37.42	37.35	-38.2	4,080	-0.94%
2020/09/02	1	35.70	15	36.27	36.65	-14	4,003	-0.35%
2020/09/01	3.4	35.57	13	35.35	35.70	-9.6	3,962	-0.24%
2020/08/31	4	34.74	6	35.30	34.55	-2	3,947	-0.05%
2020/08/28	12	35.58	19	35.54	35.20	-7	3,934	-0.18%
2020/08/27	16	35.68	1	36.00	35.65	15	3,946	0.38%
2020/08/26	5	35.74	3	35.95	35.50	2	3,936	0.05%
2020/08/25	0	0.00	5	35.57	35.55	-5	3,915	-0.13%
2020/08/24	3	35.32	0	0.00	35.30	3	3,968	0.08%
2020/08/21	46	35.44	10	35.43	35.20	36	3,952	0.91%
2020/08/20	15	34.79	9	34.32	34.45	6	3,878	0.15%
2020/08/19	11	37.36	8	37.79	36.90	3	3,757	0.08%
2020/08/18	38	38.79	17	38.39	38.00	21	3,648	0.58%
2020/08/17	6	38.65	14	38.34	38.80	-8	3,391	-0.24%
2020/08/14	6	34.63	24	34.76	35.30	-18	3,229	-0.56%
2020/08/13	9	34.23	12	34.53	34.55	-3	3,183	-0.09%
2020/08/12	0	0.00	4	33.10	34.20	-4	3,157	-0.13%
2020/08/11	19	33.88	0	0.00	33.65	19	3,142	0.60%
2020/08/10	5	34.39	10	34.61	34.40	-5	3,160	-0.16%
2020/08/07	14	34.17	0	0.00	33.80	14	3,162	0.44%
2020/08/06	8	34.02	4	34.18	33.95	4	3,154	0.13%
2020/08/05	5	34.33	0	0.00	34.15	5	3,154	0.16%
2020/08/04	3	34.32	0	0.00	33.85	3	3,126	0.10%
2020/08/03	4	35.88	5	36.01	35.65	-1	3,092	-0.03%
2020/07/31	6	36.15	42	35.85	36.30	-36	3,028	-1.19%
2020/07/30	2	34.50	29	34.96	34.75	-27	2,899	-0.93%
2020/07/29	5	33.66	0	0.00	34.00	5	2,865	0.17%
2020/07/28	0	0.00	6	35.04	33.60	-6	2,934	-0.20%
2020/07/27	0	0.00	10	33.87	33.00	-10	2,852	-0.35%
2020/07/24	12	33.20	0	0.00	32.70	12	2,834	0.42%
2020/07/23	3	33.57	3	33.67	33.80	0	2,851	0.00%
2020/07/22	5	33.60	1	33.75	33.60	4	2,969	0.13%
2020/07/21	1	33.40	1	33.50	33.50	0	3,000	0.00%
2020/07/20	1	32.35	0	0.00	32.75	1	2,997	0.03%
2020/07/17	3	32.72	0	0.00	32.45	3	3,018	0.10%
2020/07/16	1	33.25	10	34.20	33.15	-9	3,020	-0.30%
2020/07/15	0	0.00	6	34.44	33.80	-6	3,032	-0.20%
2020/07/14	0	0.00	15	34.14	33.70	-15	3,001	-0.50%
2020/07/13	19	34.04	11	33.97	34.50	8	2,945	0.27%
2020/07/10	7	33.25	16	33.26	33.60	-9	2,825	-0.32%
2020/07/09	0	0.00	5	32.82	32.90	-5	2,777	-0.18%
2020/07/08	1	32.35	2	32.30	32.35	-1	2,750	-0.04%
2020/07/07	2	31.95	5	32.40	32.00	-3	2,734	-0.11%
2020/07/06	1	32.40	3	32.35	32.30	-2	2,748	-0.07%
2020/07/03	1	31.80	2	32.10	31.75	-1	2,777	-0.04%
2020/07/02	0	0.00	3	31.75	31.85	-3	2,813	-0.11%
2020/07/01	4	31.59	2	31.55	31.65	2	2,840	0.07%
2020/06/30	2	31.15	2	31.10	30.95	0	2,840	0.00%
2020/06/29	3	30.68	0	0.00	31.00	3	2,853	0.11%
2020/06/24	9	31.27	0	0.00	31.20	9	2,850	0.32%
2020/06/23	3	31.68	0	0.00	31.65	3	2,861	0.10%
2020/06/22	3	31.88	12	31.84	32.10	-9	2,870	-0.31%
2020/06/19	21	32.47	11	33.09	32.00	10	2,894	0.35%
2020/06/18	19	33.44	2.3	33.34	33.75	16.7	2,825	0.59%
2020/06/17	1	31.85	0	0.00	31.85	1	2,843	0.04%
2020/06/16	1	31.70	1	32.00	31.80	0	2,879	0.00%
2020/06/15	2.3	31.52	0	0.00	31.25	2.3	2,951	0.08%
2020/06/12	4	31.71	1	32.00	32.15	3	2,976	0.10%
2020/06/09	1	33.15	1	33.50	33.20	0	3,034	0.00%
2020/06/08	6	33.29	6	33.23	33.20	0	3,061	0.00%
2020/06/05	4	32.65	22	33.20	33.10	-18	3,056	-0.59%
2020/06/04	11	32.52	19	32.82	32.80	-8	3,058	-0.26%
2020/06/03	1	32.70	18	32.89	32.70	-17	3,082	-0.55%
2020/06/02	8	32.43	3	32.42	32.45	5	3,077	0.16%
2020/06/01	0	0.00	53	32.08	32.10	-53	3,077	-1.72%
2020/05/29	20	31.38	1	31.80	31.00	19	3,110	0.61%
2020/05/27	2	31.28	6	31.36	31.25	-4	3,097	-0.13%
2020/05/26	4	31.33	0	0.00	31.25	4	3,126	0.13%
2020/05/25	6	30.75	3	31.50	31.50	3	3,129	0.10%
2020/05/22	50	31.20	0	0.00	31.20	50	3,142	1.59%
2020/05/21	1	32.30	0	0.00	32.25	1	3,129	0.03%
2020/05/20	1	32.25	10	32.39	32.45	-9	3,124	-0.29%
2020/05/19	1	31.95	1	32.05	31.70	0	3,138	0.00%
2020/05/18	1	32.45	1	32.30	31.85	0	3,137	0.00%
2020/05/15	6	32.27	3	33.05	32.10	3	3,148	0.10%
2020/05/14	9	33.15	1	33.75	32.65	8	3,127	0.26%
2020/05/13	7	33.89	0	0.00	34.05	7	3,123	0.22%
2020/05/12	2	34.08	3	34.50	34.30	-1	3,143	-0.03%
2020/05/11	3	34.05	0	0.00	34.10	3	3,142	0.10%
2020/05/08	4	34.10	0	0.00	34.10	4	3,157	0.13%
2020/05/07	5	34.10	17	34.22	34.35	-12	3,192	-0.38%
2020/05/06	3	33.00	13	33.50	33.10	-10	3,244	-0.31%
2020/05/05	26	33.87	5	34.52	33.50	21	3,243	0.65%
2020/05/04	11	33.05	24	33.78	33.95	-13	3,264	-0.40%
2020/04/30	6	32.30	6	32.60	32.60	0	3,207	0.00%
2020/04/29	6	32.61	0	0.00	32.40	6	3,221	0.19%
2020/04/28	0	0.00	4	32.04	32.30	-4	3,223	-0.12%
2020/04/27	17	32.68	7	32.24	32.35	10	3,271	0.31%
2020/04/22	0	0.00	6	29.98	30.05	-6	3,239	-0.19%
2020/04/21	3	29.05	11	29.10	29.15	-8	3,381	-0.24%
2020/04/20	2.4	29.78	4	29.93	29.70	-1.6	3,404	-0.05%
2020/04/17	2	29.53	6	29.64	29.30	-4	3,415	-0.12%
2020/04/16	3	28.68	2	28.93	28.90	1	3,396	0.03%
2020/04/15	1	28.40	26	28.61	28.90	-25	3,422	-0.73%
2020/04/14	0	0.00	1	27.75	28.20	-1	3,387	-0.03%
2020/04/13	0	0.00	1	27.90	27.55	-1	3,379	-0.03%
2020/04/10	22	27.27	1	27.50	27.20	21	3,370	0.62%
2020/04/09	7	27.31	71	27.60	27.30	-64	3,387	-1.89%
2020/04/08	46	27.68	11	27.47	27.30	35	3,374	1.04%
2020/04/07	0	0.00	3	26.40	26.70	-3	3,323	-0.09%
2020/04/06	1	25.65	3	25.72	25.65	-2	3,284	-0.06%
2020/04/01	0	0.00	6	25.29	25.25	-6	3,263	-0.18%
2020/03/30	6	23.66	4	24.45	24.55	2	3,293	0.06%
2020/03/27	12	24.53	8	25.63	24.20	4	3,302	0.12%
2020/03/26	4	23.55	4	24.50	24.60	0	3,254	0.00%
2020/03/25	0	0.00	12	24.39	24.20	-12	3,244	-0.37%
2020/03/24	0	0.00	22	22.04	22.65	-22	3,227	-0.68%
2020/03/23	24	21.36	0	0.00	20.70	24	3,232	0.74%
2020/03/20	0	0.00	5	22.40	22.90	-5	3,237	-0.15%
2020/03/19	7	21.68	1	21.20	21.15	6	3,217	0.19%
2020/03/18	5	23.96	0	0.00	23.50	5	3,180	0.16%
2020/03/17	1	24.70	6	25.50	24.70	-5	3,150	-0.16%
2020/03/16	0	0.00	9	27.04	25.85	-9	3,130	-0.29%
2020/03/13	14	26.35	0	0.00	26.90	14	3,125	0.45%
2020/03/12	7	28.81	1	28.60	28.60	6	3,079	0.19%
2020/03/11	4	30.93	0	0.00	30.75	4	3,057	0.13%
2020/03/10	0	0.00	3	31.53	31.55	-3	3,068	-0.10%
2020/03/09	29	31.75	0	0.00	30.85	29	3,122	0.93%
2020/03/06	4	32.60	3	33.22	33.00	1	3,168	0.03%
2020/03/05	2	33.00	13	33.19	32.85	-11	3,184	-0.35%
2020/03/04	12	32.24	0	0.00	32.35	12	3,171	0.38%
2020/03/03	0	33.15	6	33.22	33.20	-6	3,124	-0.19%
2020/03/02	0	0.00	8	32.48	32.60	-8	3,114	-0.26%
2020/02/27	13	32.21	0	0.00	31.60	13	3,154	0.41%
2020/02/26	4	32.75	4	33.65	33.10	0	3,182	0.00%
2020/02/25	9	33.15	15	33.30	33.30	-6	3,272	-0.18%
2020/02/24	9	33.72	0	0.00	33.75	9	3,320	0.27%
2020/02/21	32	34.38	0	0.00	34.30	32	3,396	0.94%
2020/02/20	0	0.00	10	34.50	34.80	-10	3,477	-0.29%
2020/02/19	1	34.90	0	0.00	35.00	1	3,559	0.03%
2020/02/18	0.4	35.15	1	35.50	35.05	-0.6	3,665	-0.02%
2020/02/17	6.2	35.53	0	0.00	35.40	6.2	4,009	0.15%
2020/02/14	0	0.00	8	35.86	35.95	-8	4,081	-0.20%
2020/02/13	9.2	35.49	1	35.45	35.40	8.2	4,359	0.19%
2020/02/12	3	35.87	12	35.72	36.10	-9	4,336	-0.21%
2020/02/11	2	35.60	11	35.13	35.75	-9	4,316	-0.21%
2020/02/10	0	0.00	4	34.30	34.15	-4	4,283	-0.09%
2020/02/07	38	36.23	9.1	36.35	35.00	28.9	4,237	0.68%
2020/02/06	1	37.90	5	37.70	37.90	-4	4,138	-0.10%
2020/02/05	1	38.00	1	38.70	38.05	0	4,120	0.00%
2020/02/04	7	37.32	10.1	37.50	37.85	-3.1	4,018	-0.08%
2020/02/03	16	36.54	16	35.96	36.60	0	3,977	0.00%
2020/01/31	4	37.58	0	0.00	37.80	4	3,945	0.10%
2020/01/30	4	35.45	35.2	36.63	36.95	-31.2	3,919	-0.80%
2020/01/20	7.1	38.65	2	38.75	38.70	5.1	3,834	0.13%
2020/01/17	1.1	38.81	3	39.38	38.85	-1.9	3,831	-0.05%
2020/01/16	15	39.20	8	39.19	39.50	7	3,820	0.18%
2020/01/15	36	38.27	12.8	38.38	38.30	23.2	3,794	0.61%
2020/01/14	7	36.59	3	36.75	37.00	4	3,614	0.11%
2020/01/13	1	35.55	8	35.83	36.10	-7	3,556	-0.20%
2020/01/10	27	35.05	0	0.00	35.05	27	3,562	0.76%
2020/01/09	1.4	35.37	4.1	35.30	35.35	-2.7	3,533	-0.08%
2020/01/08	2	34.35	0	0.00	34.35	2	3,486	0.06%
2020/01/07	0	0.00	3	34.82	34.70	-3	3,479	-0.09%
2020/01/03	0	0.00	3	35.27	35.20	-3	3,476	-0.09%
2020/01/02	2	35.18	6	34.97	35.00	-4	3,451	-0.12%
2019/12/31	0	0.00	1	34.70	34.75	-1	3,433	-0.03%
2019/12/30	3	34.20	4	34.34	34.65	-1	3,425	-0.03%
2019/12/27	5	34.56	0	0.00	34.40	5	3,416	0.15%
2019/12/26	14.1	35.10	28	35.12	34.85	-13.9	3,412	-0.41%
2019/12/25	0	0.00	5	34.16	34.20	-5	3,368	-0.15%
2019/12/24	16	34.05	13	33.91	33.85	3	3,363	0.09%
2019/12/23	6	34.80	2	35.50	34.65	4	3,335	0.12%
2019/12/20	7	34.78	7	35.12	35.25	0	3,317	0.00%
2019/12/19	2	34.80	8	34.79	34.80	-6	3,292	-0.18%
2019/12/18	6	35.22	4	35.55	35.30	2	3,265	0.06%
2019/12/17	12	35.35	19	35.18	35.60	-7	3,230	-0.22%
2019/12/16	0	0.00	5	34.62	34.70	-5	3,152	-0.16%
2019/12/13	5	34.32	0	0.00	34.25	5	3,132	0.16%
2019/12/12	1	34.25	2	34.90	34.70	-1	3,091	-0.03%
2019/12/11	0	0.00	14	34.64	34.70	-14	3,072	-0.46%
2019/12/10	3	34.35	4	34.53	34.50	-1	3,057	-0.03%
2019/12/09	0	0.00	7	34.40	34.20	-7	3,038	-0.23%
2019/12/06	9	33.99	28	34.17	34.10	-19	3,029	-0.63%
2019/12/05	9	33.96	8	34.38	34.10	1	3,019	0.03%
2019/12/04	26	34.35	4	34.31	34.10	22	3,004	0.73%
2019/12/03	10	34.54	30	34.47	34.85	-20	2,933	-0.68%
2019/12/02	18	33.13	28	33.61	33.80	-10	2,839	-0.35%
2019/11/29	13	33.33	2	33.55	33.30	11	2,796	0.39%
2019/11/28	4	33.50	6	33.83	33.80	-2	2,771	-0.07%
2019/11/27	0	0.00	18	33.67	33.80	-18	2,758	-0.65%
2019/11/26	29	33.36	9	33.98	33.10	20	2,710	0.74%
2019/11/25	11	33.85	16	33.92	34.00	-5	2,617	-0.19%
2019/11/22	9	33.44	29	33.43	33.50	-20	2,547	-0.79%
2019/11/21	5	32.50	7	32.86	33.00	-2	2,439	-0.08%
2019/11/20	12	32.36	24	32.66	32.90	-12	2,362	-0.51%
2019/11/19	10	32.55	31	32.49	32.50	-21	2,265	-0.93%
2019/11/18	16	31.98	28	32.07	32.20	-12	2,170	-0.55%
2019/11/15	37	31.37	34	31.58	31.75	3	2,042	0.15%
2019/11/14	45	31.63	141	31.40	31.50	-96	1,920	-5.00%	大賣/
2019/11/13	35	29.46	10.5	29.66	29.75	24.5	1,557	1.57%
2019/11/12	51	29.27	70	29.23	29.95	-19	1,466	-1.30%
2019/11/11	16	27.95	4	28.13	28.15	12	1,158	1.04%
2019/11/07	8	28.38	22	28.38	28.55	-14	1,132	-1.24%
2019/11/06	2	28.35	7	28.63	28.50	-5	1,111	-0.45%
2019/11/05	6	28.43	17	28.35	28.50	-11	1,084	-1.01%
2019/11/04	2	28.15	4	28.18	28.15	-2	1,073	-0.19%
2019/11/01	5	27.90	2	27.90	27.80	3	1,058	0.28%
2019/10/31	16	27.94	0	0.00	27.95	16	1,071	1.49%
2019/10/30	9	28.37	13	28.52	28.30	-4	1,082	-0.37%
2019/10/29	2.4	28.04	7	28.29	28.00	-4.7	1,096	-0.42%
2019/10/28	6.2	27.88	101	28.00	27.85	-94.8	1,153	-8.22%	大賣/
2019/10/25	51	28.17	6	28.73	28.10	45	1,154	3.90%
2019/10/24	80	28.00	6	28.19	28.35	74	1,124	6.58%
2019/10/23	5	27.80	11	27.95	27.70	-6	1,083	-0.55%
2019/10/21	0	0.00	1	27.10	27.10	-1	1,021	-0.10%
2019/10/18	2	26.70	0	0.00	27.05	2	1,024	0.20%
2019/10/17	0	0.00	2	27.13	27.15	-2	963	-0.21%
2019/10/16	1.3	26.81	2	26.85	26.80	-0.7	952	-0.08%
2019/10/15	2	26.70	0	0.00	26.70	2	940	0.21%
2019/10/14	7	26.69	0	0.00	26.65	7	936	0.75%
2019/10/09	7	26.93	0	0.00	26.85	7	916	0.76%
2019/10/04	2	27.50	0	0.00	27.50	2	891	0.22%
2019/10/03	0.1	27.65	0	0.00	27.55	0.1	896	0.02%
2019/10/02	6	27.82	1	27.55	27.55	5	893	0.56%
2019/10/01	6.5	28.23	8	28.38	28.10	-1.5	880	-0.17%
2019/09/27	5	27.79	0	0.00	27.85	5	848	0.59%
2019/09/26	11	28.20	0	0.00	28.00	11	846	1.30%
2019/09/25	7	28.56	0	0.00	28.70	7	839	0.83%
2019/09/24	2	28.80	0	0.00	28.80	2	836	0.24%
2019/09/20	5.2	28.97	6	29.12	29.00	-0.9	849	-0.10%
2019/09/19	0	0.00	2	28.80	28.60	-2	839	-0.24%
2019/09/18	4	28.50	0	0.00	28.55	4	842	0.48%
2019/09/17	6	28.75	0	0.00	28.65	6	840	0.71%
2019/09/16	2	28.95	1	28.85	28.85	1	843	0.12%
2019/09/12	3	29.00	8	29.20	29.10	-5	846	-0.59%
2019/09/11	2	28.80	5	29.02	28.70	-3	840	-0.36%
2019/09/10	1	28.80	0	0.00	28.90	1	827	0.12%
2019/09/09	4	28.84	11	28.75	28.75	-7	814	-0.86%
2019/09/06	0	0.00	18	28.10	28.30	-18	783	-2.30%
2019/09/05	7	27.76	1	28.05	27.80	6	759	0.79%
2019/09/04	10	27.65	0	0.00	27.90	10	740	1.35%
2019/09/03	1	27.45	1	27.75	27.75	0	733	0.00%
2019/09/02	0	0.00	3	27.90	27.90	-3	720	-0.42%
2019/08/30	2	27.50	0	0.00	27.50	2	716	0.28%
2019/08/28	1	27.55	0	0.00	27.20	1	697	0.14%
2019/08/26	3	27.50	1	27.65	27.50	2	689	0.29%
2019/08/23	2	28.28	0	0.00	28.10	2	684	0.29%
2019/08/22	0	0.00	2	28.40	28.40	-2	689	-0.29%
2019/08/21	0.2	27.90	8	28.14	28.10	-7.8	689	-1.13%
2019/08/20	1	27.75	0	0.00	27.65	1	682	0.15%
2019/08/19	1	27.50	7	27.59	27.55	-6	682	-0.88%
2019/08/16	0	0.00	3	27.22	27.45	-3	681	-0.44%
2019/08/15	3	26.73	0	0.00	26.65	3	681	0.44%
2019/08/14	0	0.00	1.1	27.15	27.00	-1.1	685	-0.15%
2019/08/13	7	26.96	0	0.00	26.85	7	693	1.01%
2019/08/12	0	0.00	12	27.21	27.15	-12	693	-1.73%
2019/08/07	0	0.00	7	27.69	27.40	-7	699	-1.00%
2019/08/06	7	26.59	4	27.34	27.50	3	713	0.42%
2019/08/05	6	27.35	0	0.00	27.20	6	713	0.84%
2019/08/02	7	28.26	0	0.00	28.00	7	706	0.99%
2019/08/01	11	28.87	3	28.97	28.75	8	711	1.12%
2019/07/31	13	30.16	8	30.16	30.05	5	703	0.71%
2019/07/30	20.3	30.53	40	30.60	30.55	-19.8	674	-2.93%
2019/07/29	6	29.94	23	29.72	29.90	-17	615	-2.76%
2019/07/25	0	0.00	1	29.65	29.65	-1	607	-0.16%
2019/07/24	2	29.55	6	29.75	29.55	-4	615	-0.65%
2019/07/23	2.4	29.40	0	0.00	29.40	2.4	624	0.38%
2019/07/22	0	0.00	1	29.40	29.25	-1	628	-0.16%
2019/07/19	2	29.05	0	0.00	29.10	2	630	0.32%
2019/07/18	1	29.25	1	29.55	29.20	0	639	0.00%
2019/07/17	0	0.00	16	29.45	29.40	-16	652	-2.45%
2019/07/16	0	0.00	2	29.33	29.35	-2	679	-0.29%
2019/07/15	4	29.00	0	0.00	28.95	4	748	0.53%
2019/07/12	0	0.00	1	29.25	29.10	-1	785	-0.13%
2019/07/10	2	29.10	1	29.10	29.10	1	907	0.11%
2019/07/09	3	28.88	0	0.00	28.80	3	976	0.31%
2019/07/08	1	29.10	0	0.00	29.15	1	986	0.10%
2019/07/05	1	29.25	7	29.43	29.25	-6	993	-0.60%
2019/07/04	2	29.40	0	0.00	29.40	2	1,009	0.20%
2019/07/03	3	29.28	1	29.40	29.40	2	1,016	0.20%
2019/07/02	0	29.30	1	29.30	29.30	-1	1,040	-0.09%
2019/07/01	1.7	29.16	2	29.20	29.25	-0.3	1,045	-0.03%
2019/06/28	1	28.85	0	0.00	29.00	1	1,044	0.10%
2019/06/27	0	0.00	1	29.15	29.25	-1	1,044	-0.10%
2019/06/26	1	28.85	0	0.00	29.10	1	1,042	0.10%
2019/06/24	1	28.95	0	0.00	29.10	1	1,040	0.10%
2019/06/21	3	29.03	0	0.00	29.10	3	1,041	0.29%
2019/06/20	1	29.00	3	28.88	29.00	-2	1,039	-0.19%
2019/06/19	0.2	28.60	2	28.63	28.60	-1.8	1,041	-0.17%
2019/06/17	0	0.00	1	28.45	28.40	-1	1,052	-0.09%
2019/06/12	1	28.25	0	0.00	28.25	1	1,076	0.09%
2019/06/10	1.5	28.45	0	0.00	28.35	1.5	1,096	0.14%
2019/06/05	0	0.00	4	28.25	28.15	-4	1,108	-0.36%
2019/05/31	1	28.35	1	28.35	28.35	0	1,147	0.00%
2019/05/30	0.3	28.20	0	0.00	28.05	0.3	1,146	0.03%
2019/05/29	4	27.74	13	27.65	27.65	-9	1,151	-0.78%
2019/05/24	0	0.00	1	28.25	28.20	-1	1,162	-0.09%
2019/05/23	1	27.90	0	0.00	28.15	1	1,170	0.09%
2019/05/22	0	0.00	1	28.25	28.25	-1	1,180	-0.08%
2019/05/21	1.2	27.74	0	0.00	27.70	1.2	1,227	0.09%
2019/05/17	3	27.80	0	0.00	27.65	3	1,259	0.24%
2019/05/16	1	28.00	0	0.00	27.85	1	1,256	0.08%
2019/05/15	0	0.00	1	28.40	28.20	-1	1,263	-0.08%
2019/05/14	1	27.35	1	28.20	28.20	0	1,267	0.00%
2019/05/13	4	28.05	0	0.00	28.00	4	1,257	0.32%
2019/05/10	9	28.55	0	0.00	28.80	9	1,253	0.72%
2019/05/09	10	28.89	0	0.00	28.70	10	1,252	0.80%
2019/05/08	9	29.56	1	29.45	29.40	8	1,239	0.65%
2019/05/07	9	29.90	0	0.00	29.85	9	1,224	0.74%
2019/05/06	34	30.12	0	0.00	29.95	34	1,217	2.79%
2019/05/03	1	30.60	0	0.00	30.60	1	1,195	0.08%
2019/05/02	0	0.00	3	30.68	30.70	-3	1,188	-0.25%
2019/04/30	7	30.16	21	30.70	30.90	-14	1,192	-1.17%
2019/04/29	21	30.43	0	0.00	30.25	21	1,182	1.78%
2019/04/26	0	0.00	1	30.80	30.70	-1	1,167	-0.09%
2019/04/25	1.2	30.65	1	31.00	31.00	0.2	1,178	0.01%
2019/04/24	7	30.74	1	30.80	30.80	6	1,173	0.51%
2019/04/23	19	31.04	2	30.83	31.00	17	1,158	1.47%
2019/04/22	8	31.39	7	31.76	31.35	1	1,142	0.09%
2019/04/19	14	31.45	67	31.45	31.50	-53	1,111	-4.77%
2019/04/18	28	30.96	21.1	31.24	30.65	6.9	1,035	0.67%
2019/04/17	19	30.86	53	30.52	30.90	-34	1,002	-3.39%
2019/04/16	30	29.64	26	29.93	29.80	4	954	0.42%
2019/04/15	38	29.85	5	29.50	29.60	33	876	3.77%
2019/04/12	37.5	30.59	7	30.41	30.35	30.5	812	3.75%
2019/04/11	4	31.00	1	31.30	31.00	3	793	0.38%
2019/04/10	18	31.15	1	31.30	31.05	17	786	2.16%
2019/04/09	13	31.68	10	31.94	31.60	3	772	0.39%
2019/04/08	0	0.00	24	31.74	31.60	-24	766	-3.13%
2019/04/03	3	31.03	1	31.05	31.00	2	751	0.27%
2019/04/02	0	0.00	2	31.35	31.35	-2	741	-0.27%
2019/04/01	5	31.05	0	0.00	31.05	5	739	0.68%
2019/03/29	7	31.22	0	0.00	31.25	7	729	0.96%
2019/03/28	6	31.35	2	31.58	31.65	4	722	0.55%
2019/03/27	8	31.48	0	0.00	31.50	8	721	1.11%
2019/03/26	6	31.65	0	0.00	31.65	6	723	0.83%
2019/03/25	18	31.92	0	0.00	31.85	18	727	2.47%
2019/03/22	6	32.25	0	0.00	32.25	6	723	0.83%
2019/03/21	0	0.00	6	32.65	32.55	-6	716	-0.84%
2019/03/20	4	32.46	16	32.44	32.40	-12	717	-1.67%
2019/03/19	0	0.00	12	31.91	32.10	-12	711	-1.69%
2019/03/18	0	0.00	6	31.90	31.90	-6	708	-0.85%
2019/03/15	35	31.62	8	32.23	31.55	27	707	3.81%
2019/03/14	17	32.16	0	0.00	32.10	17	701	2.42%
2019/03/13	2	32.65	2	32.63	32.65	0	706	0.00%
2019/03/12	0	0.00	10	32.59	32.40	-10	707	-1.41%
2019/03/11	12	32.00	12	32.30	32.40	0	714	0.00%
2019/03/08	6	31.60	12	32.10	32.15	-6	720	-0.83%
2019/03/07	13	31.93	13	32.29	31.95	0	737	0.00%
2019/03/06	0	0.00	24	31.81	31.95	-24	734	-3.27%
2019/03/05	1	31.30	1	31.25	31.30	0	731	0.00%
2019/03/04	11	31.24	1	31.10	31.40	10	742	1.35%
2019/02/27	10	31.33	12	31.52	31.60	-2	739	-0.27%
2019/02/26	0	0.00	17	31.51	31.60	-17	740	-2.30%
2019/02/25	21	30.99	8	31.20	31.10	13	736	1.76%
2019/02/21	9	31.42	11	31.60	31.55	-2	734	-0.27%
2019/02/20	47.3	31.98	18	32.63	31.45	29.3	726	4.04%
2019/02/19	7	32.20	35	31.79	32.20	-28	683	-4.10%
2019/02/18	1	31.10	4	31.06	31.10	-3	647	-0.46%
2019/02/15	7	30.81	2	30.85	30.80	5	640	0.78%
2019/02/14	3	30.83	6	31.10	31.00	-3	643	-0.47%
2019/02/13	10	30.33	28	30.55	30.70	-18	640	-2.81%
2019/02/12	6	30.10	4	30.40	30.05	2	634	0.32%
2019/02/11	15	30.04	1	29.95	30.00	14	635	2.20%
2019/01/30	2	30.05	10	30.52	30.55	-8	627	-1.28%
2019/01/29	5	30.02	0	0.00	30.20	5	629	0.79%
2019/01/28	10	30.32	0	0.00	30.35	10	651	1.54%
2019/01/25	5	30.57	0	0.00	30.55	5	655	0.76%
2019/01/24	0	0.00	1	31.00	30.80	-1	662	-0.15%
2019/01/23	5	30.81	0	0.00	30.95	5	671	0.75%
2019/01/22	1	31.05	7	31.22	31.20	-6	677	-0.89%
2019/01/21	5	31.02	10	31.25	31.10	-5	691	-0.72%
2019/01/18	11	30.57	3	30.80	30.80	8	712	1.12%
2019/01/17	3	30.95	22	31.01	30.60	-19	722	-2.63%
2019/01/16	0	0.00	11	30.25	30.40	-11	710	-1.55%
2019/01/15	1	29.60	5	29.91	30.00	-4	711	-0.56%
2019/01/11	0	0.00	3	29.80	29.65	-3	744	-0.40%
2019/01/10	6	29.50	0	0.00	29.70	6	769	0.78%
2019/01/09	0	0.00	12	29.80	29.90	-12	786	-1.53%
2019/01/07	0	0.00	10	29.49	29.30	-10	810	-1.23%
2019/01/04	18	28.66	8	28.91	28.90	10	830	1.20%
2019/01/03	3	29.20	0	0.00	29.15	3	876	0.34%
2019/01/02	5	29.34	0	0.00	29.30	5	888	0.56%