億光 (2393)-新光-桃園券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
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:13:35(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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	31.1	72.39	31	72.78	72.20	0.1	3,763	0.00%
2024/05/30	0	0.00	2	73.15	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	6	71.90	6	71.75	72.00	0	3,654	0.00%
2024/05/27	1	71.70	0	0.00	70.70	1	3,640	0.03%
2024/05/24	2	70.05	0	0.00	70.30	2	3,609	0.06%
2024/05/23	1	70.10	0	70.00	70.10	1	3,571	0.03%
2024/05/22	5	70.44	5	70.00	70.10	0	3,543	0.00%
2024/05/21	1	69.80	4	69.95	70.10	-3	3,497	-0.09%
2024/05/20	0	0.00	1	68.60	68.40	-1	3,437	-0.03%
2024/05/17	2	68.50	0	0.00	68.60	2	3,386	0.06%
2024/05/16	2	69.50	1	68.80	68.80	1	3,344	0.03%
2024/05/15	2	69.70	12	69.93	69.80	-10	3,262	-0.31%
2024/05/14	2	69.40	6	69.92	69.80	-4	3,198	-0.13%
2024/05/13	1	68.70	1	67.80	68.70	0	3,129	0.00%
2024/05/10	5	67.80	2	68.00	68.20	3	3,097	0.10%
2024/05/09	0	0.00	4	65.45	65.40	-4	3,000	-0.13%
2024/05/08	4	69.99	2	69.25	69.30	2	2,851	0.07%
2024/05/07	5	68.85	2	68.75	68.70	3	2,761	0.11%
2024/05/06	8	67.49	8	67.43	67.60	0	2,676	0.00%
2024/05/03	0	0.00	4.5	64.50	64.80	-4.5	2,567	-0.18%
2024/05/02	1	63.70	5	63.40	63.40	-4	2,525	-0.16%
2024/04/30	0	0.00	0	63.10	63.10	0	2,482	0.00%
2024/04/29	0.5	63.10	1.2	62.78	62.50	-0.7	2,460	-0.03%
2024/04/26	2.1	61.39	1	61.10	61.20	1.1	2,404	0.05%
2024/04/25	0	0.00	0	61.30	61.10	0	2,378	0.00%
2024/04/24	2	61.80	3.2	61.43	61.70	-1.2	2,344	-0.05%
2024/04/23	2	60.00	2	59.90	59.30	0	2,299	0.00%
2024/04/22	0	57.90	8.1	57.73	57.90	-8.1	2,261	-0.36%
2024/04/19	4	60.80	5	60.04	59.90	-1	2,188	-0.05%
2024/04/18	2.1	62.05	18	62.10	62.40	-15.9	2,125	-0.75%
2024/04/17	1	60.80	1	61.10	60.80	0	2,068	0.00%
2024/04/16	16	60.46	26	59.87	59.80	-10	2,027	-0.49%
2024/04/15	18	60.39	21	60.88	60.90	-3	1,976	-0.15%
2024/04/12	3	60.83	3	60.70	60.70	0	1,949	0.00%
2024/04/11	3	61.47	4	61.03	60.80	-1	1,952	-0.05%
2024/04/10	21	60.73	12	60.98	61.50	9	1,893	0.48%
2024/04/09	25	58.14	6	58.68	58.10	19	1,769	1.07%
2024/04/08	29	56.70	29.1	57.48	57.50	0	1,718	0.00%
2024/04/03	0.1	54.89	14.2	54.97	55.00	-14.1	1,702	-0.83%
2024/04/02	1	54.20	0	0.00	54.40	1	1,668	0.06%
2024/04/01	2	54.10	1	54.00	54.10	1	1,666	0.06%
2024/03/29	2	53.55	1	53.50	53.60	1	1,662	0.06%
2024/03/28	2	53.60	1	53.50	53.50	1	1,673	0.06%
2024/03/27	0	53.76	2.4	53.98	54.00	-2.4	1,677	-0.14%
2024/03/26	2	53.95	0	0.00	53.70	2	1,660	0.12%
2024/03/25	1	53.90	0	0.00	54.00	1	1,644	0.06%
2024/03/22	1	54.10	0	0.00	54.10	1	1,631	0.06%
2024/03/20	2	53.90	0	0.00	53.40	2	1,561	0.13%
2024/03/19	1	53.50	0	0.00	53.40	1	1,533	0.07%
2024/03/18	0	53.30	6	53.17	53.40	-6	1,522	-0.39%
2024/03/15	8.2	53.58	6	54.02	53.10	2.2	1,503	0.14%
2024/03/14	2.2	52.88	35.5	52.58	53.30	-33.3	1,465	-2.27%
2024/03/13	4	52.30	1	52.30	52.50	3	1,403	0.21%
2024/03/12	4	51.63	2	52.20	52.10	2	1,376	0.15%
2024/03/11	3	51.13	0	0.00	51.30	3	1,372	0.22%
2024/03/08	2	51.30	1	51.10	50.80	1	1,378	0.07%
2024/03/07	1.5	52.07	2	52.00	51.50	-0.5	1,355	-0.04%
2024/03/06	8	51.40	0	0.00	51.50	8	1,353	0.59%
2024/03/05	0	51.73	2	51.90	51.30	-2	1,356	-0.15%
2024/03/04	1	51.90	0	0.00	51.40	1	1,350	0.07%
2024/02/29	0	50.09	0	0.00	50.00	0	1,287	0.00%
2024/02/27	0	50.43	1	50.70	50.30	-1	1,275	-0.08%
2024/02/26	0	50.25	1	50.40	50.40	-1	1,271	-0.08%
2024/02/23	0	50.25	7	50.47	50.10	-7	1,274	-0.55%
2024/02/22	0	0.00	1	50.30	50.10	-1	1,274	-0.08%
2024/02/21	0	49.93	1	50.00	49.95	-1	1,277	-0.08%
2024/02/20	1	50.10	1	49.95	49.75	0	1,274	0.00%
2024/02/19	0	49.95	1	49.95	49.95	-1	1,266	-0.08%
2024/01/29	1	48.50	0	0.00	48.50	1	1,207	0.08%
2024/01/25	0	0.00	10	49.16	48.90	-10	1,188	-0.84%
2024/01/24	0	0.00	2	49.10	49.05	-2	1,185	-0.17%
2024/01/23	2	49.05	0	0.00	49.05	2	1,177	0.17%
2024/01/22	6	48.50	0	0.00	48.60	6	1,157	0.52%
2024/01/19	6	47.98	0	0.00	48.00	6	1,146	0.52%
2024/01/18	12	47.65	0	0.00	47.75	12	1,148	1.04%
2024/01/17	1	47.60	0	0.00	47.55	1	1,146	0.09%
2024/01/16	1	48.00	2	47.90	48.10	-1	1,137	-0.09%
2024/01/11	0	0.00	1	49.40	49.70	-1	1,128	-0.09%
2024/01/08	1	48.20	0	0.00	48.50	1	1,185	0.08%
2024/01/05	2	49.75	2	49.18	48.80	0	1,173	0.00%
2024/01/02	0	0.00	2	50.50	50.30	-2	1,133	-0.18%
2023/12/29	1	49.60	4	50.05	50.00	-3	1,095	-0.27%
2023/12/28	0	0.00	1	48.15	48.20	-1	1,021	-0.10%
2023/12/26	0	0.00	5.1	48.45	48.50	-5.1	1,008	-0.50%
2023/12/25	5.1	48.10	3	48.52	48.40	2.1	1,003	0.20%
2023/12/22	2	47.98	0	0.00	47.60	2	979	0.20%
2023/12/21	2	47.10	0	0.00	46.90	2	964	0.21%
2023/12/20	0	0.00	2	47.50	47.35	-2	962	-0.21%
2023/12/19	0	0.00	1	46.95	47.05	-1	949	-0.11%
2023/12/15	0	47.33	4	47.23	47.10	-4	952	-0.42%
2023/12/13	3	46.97	2	47.05	46.85	1	928	0.11%
2023/12/11	0	47.00	0	0.00	46.95	0	918	0.00%
2023/12/06	2	46.50	1	46.45	46.35	1	907	0.11%
2023/12/05	1	47.00	0	0.00	47.00	1	888	0.11%
2023/12/01	0	0.00	1	47.20	47.00	-1	888	-0.11%
2023/11/29	2	46.63	0	0.00	46.70	2	859	0.23%
2023/11/28	3	46.72	0	0.00	46.75	3	855	0.35%
2023/11/27	0	46.70	0	0.00	46.65	0	861	0.00%
2023/11/20	1	46.20	2	46.20	46.05	-1	839	-0.12%
2023/11/01	0	44.45	0	0.00	44.35	0	1,003	0.00%
2023/10/26	0	0.00	1	44.20	43.85	-1	1,190	-0.08%
2023/10/24	1	44.10	10	44.00	44.05	-9	1,226	-0.73%
2023/10/17	1	44.20	0	0.00	43.90	1	1,250	0.08%
2023/10/11	1	44.90	0	0.00	44.85	1	1,287	0.08%
2023/10/05	2	46.20	0	0.00	46.15	2	1,302	0.15%
2023/10/04	2	46.30	0	0.00	46.15	2	1,323	0.15%
2023/10/03	0	0.00	1	46.75	46.70	-1	1,350	-0.07%
2023/10/02	3	46.87	0	46.95	46.90	3	1,392	0.21%
2023/09/27	0	46.80	0	0.00	46.30	0	1,577	0.00%
2023/09/22	0	0.00	2	46.70	46.65	-2	1,635	-0.12%
2023/09/21	2	46.30	0	0.00	46.30	2	1,647	0.12%
2023/09/20	1	47.40	0	0.00	47.15	1	1,670	0.06%
2023/09/19	8	48.04	0	0.00	47.60	8	1,692	0.47%
2023/09/18	7	48.19	0	0.00	48.10	7	1,743	0.40%
2023/09/14	0	47.85	0	0.00	47.65	0	1,774	0.00%
2023/09/11	0	0.00	4	46.90	46.80	-4	1,815	-0.22%
2023/09/07	0	0.00	0.1	48.20	47.75	-0.1	1,875	-0.01%
2023/09/05	0	0.00	1	47.30	47.50	-1	1,915	-0.05%
2023/08/31	0	0.00	2	46.00	45.90	-2	2,058	-0.10%
2023/08/30	1	45.70	0	0.00	46.00	1	2,087	0.05%
2023/08/28	1	45.40	4	45.65	45.85	-3	2,185	-0.14%
2023/08/24	0	46.60	0	0.00	46.35	0	2,196	0.00%
2023/08/22	0	0.00	6	46.00	45.40	-6	2,219	-0.27%
2023/08/21	7.1	45.96	0	0.00	45.20	7.1	2,227	0.32%
2023/08/18	3	47.60	0	0.00	48.40	3	2,218	0.14%
2023/08/17	0	0.00	6	47.57	48.15	-6	2,231	-0.27%
2023/08/16	2	47.13	0.2	47.50	47.10	1.8	2,246	0.08%
2023/08/09	1	48.65	1	48.60	48.65	0	2,629	0.00%
2023/08/04	0	48.95	0	0.00	49.00	0	2,695	0.00%
2023/08/02	1	49.05	3	48.85	48.60	-2	2,674	-0.07%
2023/08/01	4	51.28	0	0.00	51.20	4	2,623	0.15%
2023/07/31	3	51.70	2.3	51.50	51.90	0.7	2,566	0.03%
2023/07/28	4	52.10	0	0.00	52.10	4	2,505	0.16%
2023/07/27	0.1	52.00	0	0.00	52.50	0.1	2,476	0.00%
2023/07/26	0.1	52.99	2	51.90	51.90	-1.9	2,461	-0.08%
2023/07/25	1	52.50	1	52.90	52.50	0	2,442	0.00%
2023/07/24	0	0.00	7	52.09	52.10	-7	2,422	-0.29%
2023/07/21	3.4	52.61	4.1	52.16	52.70	-0.7	2,404	-0.03%
2023/07/19	2	53.90	2	54.05	53.30	0	2,367	0.00%
2023/07/18	5.1	52.96	3	53.23	53.60	2.1	2,352	0.09%
2023/07/17	0	0.00	1	54.10	54.20	-1	2,317	-0.04%
2023/07/14	0.5	53.90	0	0.00	53.80	0.5	2,308	0.02%
2023/07/13	2	53.90	6	53.57	53.50	-4	2,292	-0.17%
2023/07/12	1	54.80	1	54.80	54.20	0	2,270	0.00%
2023/07/11	1	53.90	5	53.98	54.30	-4	2,242	-0.18%
2023/07/07	7	53.50	9	52.86	53.20	-2	2,190	-0.09%
2023/07/06	7.6	54.63	11	54.38	54.40	-3.4	2,152	-0.16%
2023/07/05	19	53.34	6	53.40	53.50	13	2,047	0.64%
2023/07/04	4	52.40	0	0.00	52.00	4	1,962	0.20%
2023/07/03	0	0.00	2	52.20	52.20	-2	1,953	-0.10%
2023/06/30	1	51.00	4	51.70	51.70	-3	1,956	-0.15%
2023/06/28	1	51.00	2	51.15	51.10	-1	1,975	-0.05%
2023/06/27	3	50.77	3	50.47	49.90	0	1,943	0.00%
2023/06/26	5	51.10	2	50.30	51.20	3	1,939	0.15%
2023/06/21	4	50.00	3.1	49.94	50.10	0.9	1,929	0.05%
2023/06/20	0.1	48.80	0	0.00	48.80	0.1	1,898	0.00%
2023/06/16	0	0.00	1	49.10	48.95	-1	1,887	-0.05%
2023/06/15	0	0.00	1	49.80	49.85	-1	1,858	-0.05%
2023/06/14	6	50.13	0	0.00	50.30	6	1,850	0.32%
2023/06/13	2	50.00	0	0.00	50.00	2	1,831	0.11%
2023/06/12	2	48.53	1	48.85	48.55	1	1,793	0.06%
2023/06/09	3	48.63	2	49.60	49.70	1	1,772	0.06%
2023/06/08	3	49.72	2	49.70	49.55	1	1,748	0.06%
2023/06/07	1	50.30	4	50.30	50.30	-3	1,725	-0.17%
2023/06/06	1	49.45	4	49.43	49.50	-3	1,665	-0.18%
2023/06/05	1	49.00	3	49.12	48.70	-2	1,633	-0.12%
2023/06/02	7	48.63	4	48.75	48.80	3	1,603	0.19%
2023/06/01	2	48.23	3.2	48.26	48.40	-1.2	1,590	-0.08%
2023/05/31	0	0.00	0	47.05	47.25	0	1,537	0.00%
2023/05/30	0	0.00	2	47.50	47.00	-2	1,520	-0.13%
2023/05/29	0	0.00	2	47.20	47.30	-2	1,505	-0.13%
2023/05/24	0	0.00	5	46.73	46.95	-5	1,461	-0.34%
2023/05/23	0	0.00	24	46.01	45.90	-24	1,446	-1.66%
2023/05/22	0	0.00	0	45.55	45.50	0	1,437	0.00%
2023/05/19	10	46.16	8	46.31	46.45	2	1,406	0.14%
2023/05/18	8	45.83	5	45.85	46.15	3	1,324	0.23%
2023/05/17	3	43.43	1	43.40	43.45	2	1,100	0.18%
2023/05/16	1	41.80	12	42.29	41.80	-11	1,010	-1.09%
2023/05/15	10	42.03	2.2	42.58	41.90	7.8	995	0.78%
2023/05/11	0	0.00	14	41.35	41.00	-14	953	-1.47%
2023/05/09	1	39.85	0	0.00	39.85	1	918	0.11%
2023/05/02	0	0.00	1	40.20	40.20	-1	971	-0.10%
2023/04/24	0	41.26	0	0.00	39.60	0	958	0.00%
2023/04/21	1	39.85	2	39.40	39.40	-1	958	-0.10%
2023/04/18	0	0.00	2	40.35	40.40	-2	940	-0.21%
2023/04/17	2	40.45	0	0.00	40.40	2	941	0.21%
2023/04/12	1	40.80	0	0.00	40.80	1	921	0.11%
2023/04/06	0.1	40.40	1	40.45	40.50	-1	908	-0.10%
2023/03/31	1	40.05	4	40.15	40.05	-3	902	-0.33%
2023/03/30	8	41.25	4	41.23	40.55	4	871	0.46%
2023/03/28	0	0.00	4	39.73	39.80	-4	819	-0.49%
2023/03/27	1	40.30	3	40.42	40.20	-2	812	-0.25%
2023/03/24	4.1	40.55	5	40.25	40.55	-1	791	-0.12%
2023/03/22	3	39.48	0	0.00	39.40	3	751	0.40%
2023/03/21	2	39.30	0	0.00	39.30	2	747	0.27%
2023/03/14	0	0.00	2	39.10	39.00	-2	723	-0.28%
2023/03/09	3	39.72	0	0.00	39.40	3	703	0.43%
2023/03/08	1	40.05	0	0.00	40.00	1	700	0.14%
2023/03/06	0.1	39.30	0	0.00	39.40	0.1	679	0.01%
2023/02/24	0	0.00	8	38.43	38.50	-8	635	-1.26%
2023/02/22	8	38.81	1	38.80	39.05	7	613	1.14%
2023/02/21	3	39.07	7.1	39.12	39.20	-4.1	601	-0.68%
2023/02/20	0	0.00	5	37.80	38.05	-5	566	-0.88%
2023/02/17	2	37.50	1	37.35	37.55	1	560	0.18%
2023/02/16	2	37.18	0	0.00	37.30	2	564	0.35%
2023/02/15	0	37.15	0	0.00	37.10	0	570	0.00%
2023/02/13	0	0.00	1	36.90	36.90	-1	569	-0.18%
2023/02/09	0.1	37.50	0	0.00	37.30	0.1	558	0.01%
2023/02/08	0	38.05	0.1	38.15	37.90	-0.1	547	-0.02%
2023/02/07	0	0.00	1.1	37.40	37.40	-1.1	530	-0.20%
2023/02/02	0	38.10	1	38.10	37.95	-1	511	-0.19%
2023/02/01	1.1	37.71	0	0.00	37.60	1.1	498	0.21%
2023/01/12	1	37.20	0	0.00	37.10	1	506	0.20%
2023/01/04	1	36.95	0	0.00	36.80	1	532	0.19%
2022/12/28	1	37.20	0	0.00	37.20	1	545	0.18%
2022/12/26	0	0.00	0	37.50	37.40	0	547	-0.01%
2022/12/23	0	0.00	0	37.55	37.50	0	557	0.00%
2022/12/21	0.1	37.20	0	0.00	37.05	0.1	580	0.01%
2022/12/20	1	37.65	0	0.00	37.30	1	590	0.17%
2022/12/19	1	37.75	4	37.76	37.80	-3	609	-0.49%
2022/12/16	3	38.38	3	38.25	38.10	0	616	0.00%
2022/12/15	5	38.72	2	38.55	38.50	3	617	0.49%
2022/12/14	2	38.20	0	0.00	38.50	2	615	0.32%
2022/12/12	0	37.75	0	38.50	37.80	0	615	0.00%
2022/12/07	0	0.00	1	37.55	37.70	-1	622	-0.16%
2022/12/02	0	0.00	2	38.23	38.30	-2	617	-0.32%
2022/12/01	1	37.75	0	0.00	37.70	1	618	0.16%
2022/11/30	1	37.65	8	37.65	37.55	-7	616	-1.13%
2022/11/29	0	0.00	1	36.85	37.10	-1	611	-0.16%
2022/11/28	1	36.80	0	0.00	36.90	1	610	0.16%
2022/11/24	1	37.25	0	0.00	37.10	1	621	0.16%
2022/11/21	4	37.34	3	37.05	37.10	1	636	0.16%
2022/11/18	3	37.15	0	0.00	37.30	3	643	0.47%
2022/11/17	3	37.47	3	37.45	37.30	0	642	0.00%
2022/11/16	1	37.15	1	37.60	37.30	0	656	0.00%
2022/11/15	1	37.30	0	0.00	37.45	1	658	0.15%
2022/11/08	2	36.35	0	0.00	36.00	2	704	0.28%
2022/11/07	0	35.85	0	0.00	35.70	0	741	0.00%
2022/11/02	0	0.00	1	35.15	35.45	-1	793	-0.13%
2022/11/01	2	34.13	2	34.30	34.65	0	794	0.00%
2022/10/28	6	34.74	0	0.00	34.55	6	814	0.74%
2022/10/26	1	34.60	2	34.90	34.85	-1	942	-0.11%
2022/10/25	1	34.75	0	0.00	34.55	1	967	0.10%
2022/10/14	0	0.00	2	34.40	34.55	-2	987	-0.20%
2022/10/13	1	33.85	0	0.00	33.20	1	1,001	0.10%
2022/10/11	1	34.10	0	0.00	34.10	1	1,007	0.10%
2022/09/28	0.2	34.90	0	0.00	34.30	0.2	1,096	0.02%
2022/09/23	2	37.45	0	0.00	37.30	2	1,103	0.18%
2022/09/22	2	37.65	0	0.00	37.60	2	1,120	0.18%
2022/09/20	0	0.00	1	38.45	38.60	-1	1,133	-0.09%
2022/09/19	0	0.00	1	38.25	38.15	-1	1,142	-0.09%
2022/09/15	2	37.80	3	38.25	37.80	-1	1,161	-0.09%
2022/09/14	3	37.77	0	0.00	37.80	3	1,169	0.26%
2022/09/13	2	38.15	2	38.45	38.15	0	1,177	0.00%
2022/09/12	2	38.15	2	38.35	38.30	0	1,197	0.00%
2022/09/08	1	37.60	0	0.00	37.85	1	1,213	0.08%
2022/09/07	0	0.00	2	37.65	37.40	-2	1,225	-0.16%
2022/09/06	1	38.20	1	38.20	38.15	0	1,231	0.00%
2022/08/30	0	0.00	2	38.70	38.75	-2	1,284	-0.16%
2022/08/29	2	38.35	0	0.00	38.40	2	1,285	0.16%
2022/08/26	3	39.13	3	38.98	39.00	0	1,284	0.00%
2022/08/25	0	0.00	3	39.13	39.20	-3	1,287	-0.23%
2022/08/23	4	38.58	2	38.45	38.40	2	1,303	0.15%
2022/08/19	0	0.00	3	39.50	39.65	-3	1,296	-0.23%
2022/08/18	0	0.00	1	38.95	39.15	-1	1,288	-0.08%
2022/08/17	1	38.65	0	0.00	38.65	1	1,281	0.08%
2022/08/15	0	39.35	1	39.10	39.40	-1	1,265	-0.08%
2022/08/12	7	38.85	2	39.53	38.70	5	1,252	0.40%
2022/08/09	1	37.00	1	37.55	37.60	0	1,245	0.00%
2022/08/03	1	36.66	0	37.85	36.55	1	1,297	0.08%
2022/08/02	7	41.13	0	0.00	40.95	7	1,230	0.57%
2022/08/01	9	41.57	0	0.00	41.50	9	1,222	0.74%
2022/07/29	1	41.65	0	0.00	41.55	1	1,204	0.08%
2022/07/27	2	41.15	0	0.00	41.15	2	1,230	0.16%
2022/07/26	1	41.95	1	42.05	41.30	0	1,238	0.00%
2022/07/25	3	41.72	0	0.00	41.75	3	1,263	0.24%
2022/07/21	0	0.00	1	42.10	42.30	-1	1,293	-0.08%
2022/07/20	0	42.00	4	42.03	41.85	-4	1,297	-0.31%
2022/07/18	0	0.00	3	41.85	41.90	-3	1,314	-0.23%
2022/07/15	0	0.00	4	41.35	41.25	-4	1,318	-0.30%
2022/07/13	1	39.35	1	39.10	39.20	0	1,328	0.00%
2022/07/08	2	40.13	0	0.00	40.20	2	1,321	0.15%
2022/07/07	0	0.00	1	39.40	39.65	-1	1,328	-0.08%
2022/07/06	1	38.75	0	0.00	38.75	1	1,358	0.07%
2022/07/01	2	40.25	0	0.00	39.25	2	1,408	0.14%
2022/06/30	5	41.25	0	0.00	41.25	5	1,384	0.36%
2022/06/27	1	42.65	5	42.51	42.80	-4	1,448	-0.28%
2022/06/24	5	41.74	0	0.00	41.80	5	1,498	0.33%
2022/06/23	1	41.65	1	41.90	41.90	0	1,524	0.00%
2022/06/21	1	42.30	1	42.30	42.70	0	1,553	0.00%
2022/06/15	0	0.00	1	43.35	43.40	-1	1,567	-0.06%
2022/06/14	4	42.75	1	42.90	42.60	3	1,584	0.19%
2022/06/10	1	44.25	0	0.00	44.20	1	1,599	0.06%
2022/06/08	0	44.75	0	0.00	44.90	0	1,600	0.00%
2022/05/30	0	45.00	3	44.80	45.05	-3	1,748	-0.17%
2022/05/27	3	44.10	0	0.00	44.10	3	1,782	0.17%
2022/05/23	1	45.00	0	0.00	45.00	1	1,977	0.05%
2022/05/20	0	45.35	0	0.00	45.55	0	2,061	0.00%
2022/05/18	0	0.00	1	44.95	45.20	-1	2,127	-0.05%
2022/05/17	1	44.45	0	0.00	44.40	1	2,143	0.05%
2022/05/16	0	0.00	5	43.15	43.80	-5	2,159	-0.23%
2022/05/13	0	0.00	4	42.38	42.70	-4	2,222	-0.18%
2022/05/12	7	41.11	0	0.00	40.90	7	2,271	0.31%
2022/05/09	2	42.00	0	0.00	41.80	2	2,620	0.08%
2022/05/05	0	0.00	1	44.15	44.15	-1	2,724	-0.04%
2022/05/04	3	43.60	0	0.00	43.25	3	2,780	0.11%
2022/05/03	2	43.48	1	43.50	43.50	1	2,861	0.03%
2022/04/29	0	0.00	1	43.80	43.25	-1	2,999	-0.03%
2022/04/28	2	43.15	1	43.15	43.30	1	3,174	0.03%
2022/04/27	1	43.00	0	0.00	43.05	1	3,817	0.03%
2022/04/25	3	44.10	1	44.20	44.00	2	4,651	0.04%
2022/04/22	1	45.30	0	0.00	45.30	1	4,905	0.02%
2022/04/20	4	45.34	1	45.60	45.50	3	5,144	0.06%
2022/04/19	0	45.95	0	0.00	45.90	0	5,183	0.00%
2022/04/15	1	45.65	0	0.00	46.05	1	5,231	0.02%
2022/04/13	0	46.30	2	46.03	46.60	-2	5,269	-0.04%
2022/04/12	7	45.53	1	45.95	45.40	6	5,282	0.11%
2022/04/11	4	46.73	2	46.45	46.35	2	5,295	0.04%
2022/04/08	0	47.65	1	47.70	47.50	-1	5,367	-0.02%
2022/04/07	5	47.94	0	0.00	47.15	5	5,386	0.09%
2022/04/01	5	48.32	7.3	48.48	48.40	-2.3	5,383	-0.04%
2022/03/31	3	48.83	1.7	48.87	48.80	1.3	5,399	0.02%
2022/03/30	4	48.51	1	48.90	48.55	3	5,405	0.06%
2022/03/29	3	49.15	0	0.00	49.00	3	5,372	0.06%
2022/03/28	1	49.65	0	0.00	49.65	1	5,324	0.02%
2022/03/25	3	50.17	5	50.52	50.30	-2	5,308	-0.04%
2022/03/24	0	0.00	1	49.90	50.10	-1	5,298	-0.02%
2022/03/21	0	0.00	0.1	49.50	49.65	-0.1	5,306	0.00%
2022/03/18	0	0.00	2	49.45	49.45	-2	5,328	-0.04%
2022/03/17	1	48.01	0	48.79	49.00	1	5,339	0.02%
2022/03/16	1	47.75	1	47.10	47.20	0	5,330	0.00%
2022/03/15	0	47.50	30	47.86	47.45	-30	5,346	-0.56%
2022/03/14	30	48.53	0	0.00	48.50	30	5,357	0.56%
2022/03/11	0	0.00	1	48.25	48.00	-1	5,408	-0.02%
2022/03/10	3	48.45	0.5	48.50	48.35	2.5	5,428	0.05%
2022/03/09	1	47.15	1	47.45	47.65	0	5,446	0.00%
2022/03/08	5	47.56	0	0.00	46.70	5	5,505	0.09%
2022/03/07	2	47.90	2	47.80	48.00	0	5,519	0.00%
2022/03/04	3	49.62	0	0.00	49.50	3	5,546	0.05%
2022/03/03	2	50.40	2	50.40	50.20	0	5,607	0.00%
2022/03/02	3	50.10	0	0.00	50.20	3	5,742	0.05%
2022/03/01	3	50.20	4	49.95	50.60	-1	5,917	-0.02%
2022/02/25	8	49.74	4	49.43	49.60	4	6,680	0.06%
2022/02/24	4.1	50.37	5	49.73	49.60	-0.9	6,893	-0.01%
2022/02/23	10	51.16	4	51.15	51.40	6	6,855	0.09%
2022/02/22	4.2	51.06	0	0.00	50.70	4.2	6,845	0.06%
2022/02/18	1	53.00	1	52.50	53.00	0	6,731	0.00%
2022/02/16	0	0.00	7	53.30	53.10	-7	6,713	-0.10%
2022/02/15	7	53.39	1	54.20	53.10	6	6,681	0.09%
2022/02/14	1	54.10	1	54.30	54.10	0	6,610	0.00%
2022/02/11	6	56.25	6	56.37	56.20	0	6,546	0.00%
2022/02/10	16.1	56.65	195	56.82	55.70	-179	6,492	-2.76%	大賣/鉅額交易
2022/02/09	13	55.82	7	56.24	56.30	6	6,326	0.09%
2022/02/08	176	54.83	2	54.50	54.50	174	6,208	2.80%	大買/鉅額交易
2022/02/07	4	54.18	3	53.70	53.70	1	6,166	0.02%
2022/01/26	4	53.55	3	53.60	53.60	1	6,104	0.02%
2022/01/25	3	53.77	4	53.70	53.50	-1	6,099	-0.02%
2022/01/24	10	54.42	6	54.20	54.90	4	6,050	0.07%
2022/01/21	20	55.41	113	55.32	54.40	-93	5,925	-1.57%	大賣/
2022/01/20	132.5	57.24	63.7	57.68	56.30	68.8	5,727	1.20%	大買/
2022/01/19	42	56.86	40	56.74	57.00	2	5,085	0.04%
2022/01/18	24.5	56.34	40	56.17	57.00	-15.5	4,777	-0.32%
2022/01/17	10	54.23	13	54.45	54.60	-3	4,262	-0.07%
2022/01/14	3.1	52.33	0	0.00	51.80	3.1	4,001	0.08%
2022/01/13	1	52.70	2	53.05	53.40	-1	3,883	-0.03%
2022/01/12	3	52.50	4	52.53	52.20	-1	3,800	-0.03%
2022/01/11	5	52.06	1	52.60	51.70	4	3,765	0.11%
2022/01/10	6	52.07	9	52.16	52.50	-3	3,739	-0.08%
2022/01/07	6	52.07	8	52.06	51.80	-2	3,717	-0.05%
2022/01/06	6	52.45	5	52.64	52.20	1	3,687	0.03%
2022/01/05	2	52.30	220	52.53	52.70	-218	3,692	-5.90%	大賣/鉅額交易
2022/01/04	10	52.70	1	53.30	52.60	9	3,700	0.24%
2022/01/03	4	54.15	3	54.00	53.40	1	3,671	0.03%
2021/12/30	0	0.00	2	52.65	52.70	-2	3,581	-0.06%
2021/12/29	1	52.30	0	0.00	52.30	1	3,575	0.03%
2021/12/28	3	52.70	0	0.00	52.40	3	3,596	0.08%
2021/12/27	3	52.47	4	52.33	52.50	-1	3,601	-0.03%
2021/12/24	3	51.77	2	51.95	51.90	1	3,593	0.03%
2021/12/23	81	52.00	6	52.17	52.00	75	3,597	2.08%
2021/12/22	105	51.63	3	52.03	51.60	102	3,630	2.81%	大買/鉅額交易
2021/12/21	47	51.41	3	51.20	51.30	44	3,635	1.21%
2021/12/17	2	50.75	2	51.25	50.80	0	3,710	0.00%
2021/12/15	1	50.80	1	51.30	50.80	0	3,789	0.00%
2021/12/14	1	50.79	26	50.47	50.40	-25	3,783	-0.66%
2021/12/13	2	51.10	1.1	51.30	51.30	0.9	3,764	0.02%
2021/12/10	2	51.35	0	0.00	51.30	2	3,771	0.05%
2021/12/09	4	51.90	2	52.10	51.70	2	3,765	0.05%
2021/12/07	1	52.10	3.7	52.58	52.20	-2.7	3,747	-0.07%
2021/12/06	2	51.80	0	0.00	51.90	2	3,721	0.05%
2021/12/03	0	0.00	3.3	51.61	51.80	-3.3	3,754	-0.09%
2021/12/02	2	50.90	2	51.40	51.00	0	3,808	0.00%
2021/12/01	1	50.70	2	51.90	51.90	-1	3,808	-0.03%
2021/11/30	4	51.05	9	51.32	51.30	-5	3,856	-0.13%
2021/11/29	4	50.25	2	49.55	50.30	2	3,835	0.05%
2021/11/26	32	51.49	24	50.89	50.10	8	3,817	0.21%
2021/11/25	13	52.83	7	52.54	52.40	6	3,739	0.16%
2021/11/24	95	56.13	46.5	55.87	54.00	48.5	3,584	1.35%
2021/11/23	1	57.30	4.1	57.18	57.30	-3.1	2,883	-0.11%
2021/11/22	2	51.70	4.3	51.99	52.10	-2.3	2,669	-0.09%
2021/11/19	1	51.00	1	51.50	51.00	0	2,758	0.00%
2021/11/18	2	51.05	2	51.30	50.90	0	2,832	0.00%
2021/11/17	0	51.00	0	0.00	50.90	0	2,906	0.00%
2021/11/16	5	51.28	1	51.60	50.90	4	2,961	0.14%
2021/11/15	1	51.30	2	51.45	51.60	-1	3,041	-0.03%
2021/11/12	1.1	50.51	4	50.60	50.50	-3	3,182	-0.09%
2021/11/11	2	50.15	1	50.00	50.00	1	3,254	0.03%
2021/11/10	2	50.08	3	50.18	50.70	-1	3,319	-0.03%
2021/11/09	5	49.69	4	49.85	49.75	1	3,417	0.03%
2021/11/08	0	0.00	2	50.80	50.80	-2	3,475	-0.06%
2021/11/05	9	50.41	2	50.50	50.50	7	3,784	0.19%
2021/11/04	3	51.10	4	51.25	51.10	-1	3,904	-0.03%
2021/11/03	1	50.60	1	51.10	50.50	0	4,078	0.00%
2021/11/02	7	51.01	4	50.60	50.00	3	4,176	0.07%
2021/11/01	1	50.80	5.5	50.93	51.00	-4.5	4,254	-0.11%
2021/10/29	0	0.00	1	49.60	49.50	-1	4,507	-0.02%
2021/10/27	1	48.50	2	48.60	48.80	-1	4,876	-0.02%
2021/10/26	0	0.00	1.3	48.76	48.70	-1.3	5,136	-0.03%
2021/10/22	0	47.33	0	0.00	47.60	0	5,609	0.00%
2021/10/21	2	47.75	7	47.01	47.00	-5	5,839	-0.09%
2021/10/20	2	47.58	5	47.40	47.55	-3	6,160	-0.05%
2021/10/19	1	46.25	3	46.82	46.80	-2	6,434	-0.03%
2021/10/18	7	46.29	0	0.00	46.30	7	6,716	0.10%
2021/10/15	4	46.04	0	0.00	45.95	4	7,116	0.06%
2021/10/13	2	44.95	0	0.00	44.65	2	7,295	0.03%
2021/10/12	0	0.00	2	45.13	45.05	-2	7,380	-0.03%
2021/10/08	6	46.33	3	46.05	46.05	3	7,430	0.04%
2021/10/07	0	0.00	1	46.90	46.90	-1	7,528	-0.01%
2021/10/06	1	46.00	0.7	46.99	46.00	0.3	7,765	0.00%
2021/10/05	1	45.01	0	0.00	46.30	1	8,229	0.01%
2021/10/04	1	45.80	1	46.05	45.65	0	8,575	0.00%
2021/10/01	1	47.05	0	0.00	46.55	1	8,601	0.01%
2021/09/30	0	0.00	3	48.07	47.70	-3	8,635	-0.03%
2021/09/29	3	48.05	0	0.00	47.50	3	8,701	0.03%
2021/09/28	1	49.55	1	49.85	49.60	0	8,753	0.00%
2021/09/27	3	49.48	1	49.40	49.35	2	8,799	0.02%
2021/09/24	3	49.73	4	50.15	50.10	-1	8,835	-0.01%
2021/09/23	3	49.25	2.7	49.40	49.20	0.3	8,824	0.00%
2021/09/22	3	49.24	9	49.58	49.70	-6	8,859	-0.07%
2021/09/17	0	0.00	0.1	51.00	51.00	-0.1	8,927	0.00%
2021/09/16	1	51.00	1	50.90	50.90	0	9,172	0.00%
2021/09/15	1	51.40	3.2	51.15	51.00	-2.2	9,445	-0.02%
2021/09/14	5	52.98	1	52.70	52.30	4	9,541	0.04%
2021/09/13	1	52.40	3	52.93	52.50	-2	9,638	-0.02%
2021/09/10	3	52.37	3	52.40	52.50	0	9,751	0.00%
2021/09/09	0	52.60	2.2	52.32	52.90	-2.2	9,810	-0.02%
2021/09/08	1	51.50	1	51.82	51.40	0	9,874	0.00%
2021/09/07	1	52.79	14	52.60	53.80	-13	9,859	-0.13%
2021/09/06	2	53.50	2	53.90	53.60	0	9,888	0.00%
2021/09/03	9	54.30	32	54.43	54.90	-23	10,022	-0.23%
2021/09/02	13	56.18	0.2	56.47	55.30	12.8	10,037	0.13%
2021/09/01	11.2	56.53	29	55.79	57.30	-17.8	10,045	-0.18%
2021/08/31	8	55.47	6	55.40	55.40	2	10,046	0.02%
2021/08/30	9	55.40	4	55.70	55.80	5	10,042	0.05%
2021/08/27	29.2	56.06	5	55.98	55.90	24.2	10,095	0.24%
2021/08/26	4	54.63	44	54.95	55.30	-40	10,084	-0.40%
2021/08/25	17	54.91	11	55.22	55.30	6	10,131	0.06%
2021/08/24	8	53.73	4	53.60	52.90	4	10,063	0.04%
2021/08/23	1	52.50	2	54.35	54.10	-1	10,023	-0.01%
2021/08/20	0	0.00	1	52.20	51.80	-1	9,996	-0.01%
2021/08/19	24.1	51.39	36	51.57	51.00	-11.9	10,086	-0.12%
2021/08/18	36	55.66	0.6	55.10	55.50	35.4	10,269	0.34%
2021/08/17	0	0.00	1.5	53.91	53.70	-1.5	10,262	-0.01%
2021/08/16	2	56.70	7	56.64	56.20	-5	10,260	-0.05%
2021/08/13	7	57.24	7.1	57.51	56.30	-0.1	10,209	0.00%
2021/08/12	11	57.43	13	57.56	57.80	-2	10,116	-0.02%
2021/08/11	28.1	59.46	48.5	59.58	56.70	-20.4	10,071	-0.20%
2021/08/10	26	63.41	17	62.64	62.90	9	9,811	0.09%
2021/08/09	11	63.44	20	63.79	63.00	-9	9,735	-0.09%
2021/08/06	20.2	66.66	3	66.61	66.50	17.2	9,614	0.18%
2021/08/05	49	67.98	48	67.57	67.90	1	9,582	0.01%
2021/08/04	42	67.19	38.2	67.52	67.20	3.8	9,543	0.04%
2021/08/03	21	65.51	23	65.84	66.00	-2	9,336	-0.02%
2021/08/02	13	63.79	21	63.98	64.10	-8	9,122	-0.09%
2021/07/30	43.2	63.98	33.7	64.13	62.60	9.5	9,012	0.11%
2021/07/29	27.4	62.26	20.1	62.69	64.50	7.3	8,776	0.08%
2021/07/28	16.7	59.74	24.2	59.32	59.70	-7.5	8,538	-0.09%
2021/07/27	32.1	63.33	31	62.93	62.60	1.1	8,470	0.01%
2021/07/26	22	62.81	16.2	63.00	63.90	5.8	8,311	0.07%
2021/07/23	90	60.49	111	60.45	59.70	-21	8,023	-0.26%	大賣/
2021/07/22	49.1	59.13	33	59.10	59.40	16.1	7,767	0.21%
2021/07/21	26	59.80	48.3	58.42	60.40	-22.3	7,496	-0.30%
2021/07/20	26.2	56.44	17	56.66	55.90	9.2	7,109	0.13%
2021/07/19	20	57.82	7	57.59	57.70	13	7,067	0.18%
2021/07/16	2	56.10	10	57.52	57.00	-8	7,087	-0.11%
2021/07/15	29	56.36	23	56.56	56.80	6	7,048	0.09%
2021/07/14	13.1	56.32	25.5	56.34	55.90	-12.4	7,063	-0.18%
2021/07/13	40.8	56.01	33	56.12	55.60	7.8	7,010	0.11%
2021/07/12	67	57.45	69	58.50	57.10	-2	6,831	-0.03%
2021/07/09	59	55.77	57.4	55.80	56.10	1.6	6,422	0.03%
2021/07/08	3	52.90	6	53.25	53.40	-3	6,169	-0.05%
2021/07/07	1.2	52.75	1	52.60	52.60	0.2	6,308	0.00%
2021/07/06	14	52.94	21	52.30	52.00	-7	6,386	-0.11%
2021/07/05	21	54.04	2	53.40	54.20	19	6,544	0.29%
2021/07/02	3	52.33	7	52.01	52.70	-4	6,563	-0.06%
2021/07/01	2	51.20	6	51.82	51.00	-4	6,638	-0.06%
2021/06/30	5.1	52.95	0	0.00	52.70	5.1	6,777	0.08%
2021/06/29	4	52.55	12	52.64	52.60	-8	6,773	-0.12%
2021/06/28	8	53.64	33	53.42	53.20	-25	6,831	-0.37%
2021/06/25	57	54.64	27.2	54.60	54.50	29.8	6,782	0.44%
2021/06/24	13	54.00	3	53.80	54.80	10	6,558	0.15%
2021/06/23	14	51.99	18	51.59	51.70	-4	6,311	-0.06%
2021/06/22	15	51.32	16	50.86	50.20	-1	6,215	-0.02%
2021/06/21	12	50.28	15	50.93	50.50	-3	6,142	-0.05%
2021/06/18	6	50.78	4	50.15	50.10	2	6,085	0.03%
2021/06/17	17	49.67	14	49.91	50.50	3	6,055	0.05%
2021/06/16	2.1	49.57	4	49.71	49.45	-1.9	5,999	-0.03%
2021/06/15	13	49.79	15	49.96	49.95	-2	5,978	-0.03%
2021/06/11	34	50.06	10	50.16	48.80	24	5,938	0.40%
2021/06/09	4	48.60	6	48.56	48.40	-2	5,698	-0.04%
2021/06/08	1	48.80	9	48.38	48.80	-8	5,660	-0.14%
2021/06/07	35	48.17	32	47.94	47.80	3	5,618	0.05%
2021/06/04	2	48.38	0	0.00	48.40	2	5,589	0.04%
2021/06/03	0	0.00	6.2	47.54	47.65	-6.2	5,497	-0.11%
2021/06/02	15	47.29	4	47.18	46.85	11	5,427	0.20%
2021/06/01	3	46.75	5	46.25	46.60	-2	5,375	-0.04%
2021/05/31	5	45.97	8	46.07	45.80	-3	5,399	-0.06%
2021/05/28	2	46.10	6	46.01	46.10	-4	5,434	-0.07%
2021/05/27	8	45.99	55	46.12	45.85	-47	5,402	-0.87%
2021/05/26	138	45.07	105	45.03	45.25	33	5,294	0.62%	大買/大賣/
2021/05/25	16	44.66	2	44.33	44.75	14	5,043	0.28%
2021/05/24	8	44.61	4	44.28	44.95	4	4,959	0.08%
2021/05/19	0	0.00	0	41.20	41.05	0	5,088	0.00%
2021/05/18	0	40.85	1	41.45	41.45	-1	5,064	-0.02%
2021/05/17	5	39.14	2	38.60	38.55	3	5,074	0.06%
2021/05/14	0	0.00	2	41.65	41.15	-2	5,108	-0.04%
2021/05/12	4	39.95	12	37.80	39.00	-8	5,033	-0.16%
2021/05/11	5	41.84	2	42.20	41.45	3	4,959	0.06%
2021/05/07	2	44.60	0	43.70	44.80	2	4,972	0.04%
2021/05/06	0.1	43.00	2	42.55	43.00	-1.9	5,001	-0.04%
2021/05/05	3.1	43.78	10	43.81	43.10	-6.9	5,031	-0.14%
2021/05/04	0	0.00	4	44.39	43.95	-4	5,044	-0.08%
2021/05/03	4	47.35	9	46.69	46.45	-5	4,974	-0.10%
2021/04/29	4	47.06	8	47.25	46.35	-4	4,967	-0.08%
2021/04/28	2	46.20	0	0.00	46.70	2	5,051	0.04%
2021/04/26	2	46.60	5	46.45	46.50	-3	5,438	-0.06%
2021/04/23	1	46.20	0	0.00	46.55	1	5,508	0.02%
2021/04/22	6	47.05	16	46.19	45.70	-10	5,577	-0.18%
2021/04/21	7	47.22	0	47.20	47.15	7	5,607	0.12%
2021/04/20	10	48.43	4	47.90	48.00	6	5,604	0.11%
2021/04/19	10	47.44	7	47.41	47.80	3	5,683	0.05%
2021/04/16	17	47.04	12	47.02	47.20	5	5,735	0.09%
2021/04/15	2	46.70	0	0.00	46.65	2	5,874	0.03%
2021/04/14	8	46.80	3	46.63	46.80	5	6,095	0.08%
2021/04/13	5	49.20	16.3	48.49	47.60	-11.3	6,416	-0.18%
2021/04/12	20	50.73	10	50.38	50.40	10	7,170	0.14%
2021/04/09	37	49.84	17	49.61	50.20	20	7,646	0.26%
2021/04/08	5	48.48	17	48.23	49.05	-12	7,945	-0.15%
2021/04/07	15	47.98	2	48.33	48.40	13	7,898	0.16%
2021/04/06	9	48.04	18	47.51	47.55	-9	7,916	-0.11%
2021/04/01	0	0.00	7	45.96	45.90	-7	7,836	-0.09%
2021/03/31	10	46.88	5	46.55	46.20	5	7,815	0.06%
2021/03/30	1	45.90	0	0.00	46.10	1	7,685	0.01%
2021/03/29	5	45.65	1	45.50	45.15	4	7,626	0.05%
2021/03/26	1	44.85	2.1	44.91	45.00	-1.1	7,608	-0.01%
2021/03/25	6	45.77	0	0.00	45.10	6	7,583	0.08%
2021/03/24	2	45.75	0	0.00	45.60	2	7,572	0.03%
2021/03/23	6	45.91	7	46.51	45.50	-1	7,552	-0.01%
2021/03/22	1	46.00	0	0.00	45.85	1	7,491	0.01%
2021/03/19	0	0.00	1	45.45	45.70	-1	7,454	-0.01%
2021/03/18	0	0.00	3	45.35	45.55	-3	7,432	-0.04%
2021/03/17	0	0.00	2	45.25	44.95	-2	7,457	-0.03%
2021/03/16	0	0.00	2	45.50	45.20	-2	7,422	-0.03%
2021/03/15	0	0.00	2	45.50	45.25	-2	7,476	-0.03%
2021/03/12	0	0.00	2	44.75	44.90	-2	7,480	-0.03%
2021/03/11	0	0.00	2	44.95	45.00	-2	7,547	-0.03%
2021/03/10	0	0.00	6	44.38	44.65	-6	7,761	-0.08%
2021/03/09	0	0.00	3	43.70	43.50	-3	7,775	-0.04%
2021/03/08	4	43.54	1	43.30	43.40	3	7,863	0.04%
2021/03/05	1	44.15	0	0.00	43.75	1	7,866	0.01%
2021/03/04	15	45.17	9	45.29	44.70	6	7,869	0.08%
2021/03/03	4	43.94	8	44.59	44.50	-4	7,825	-0.05%
2021/03/02	4	43.60	6	43.90	43.25	-2	7,803	-0.03%
2021/02/26	9	44.08	3	44.23	43.95	6	7,831	0.08%
2021/02/25	0	0.00	1	45.30	45.00	-1	7,811	-0.01%
2021/02/24	1	45.00	10	45.64	44.90	-9	7,801	-0.12%
2021/02/23	9	45.35	16	45.50	45.80	-7	7,742	-0.09%
2021/02/22	17	45.01	23	45.40	46.00	-6	7,717	-0.08%
2021/02/19	7	44.12	5	44.08	44.15	2	7,638	0.03%
2021/02/18	5	43.62	4	43.70	43.60	1	7,631	0.01%
2021/02/17	2	43.08	3	43.03	43.00	-1	7,624	-0.01%
2021/02/05	7	42.80	2	42.68	42.65	5	7,577	0.07%
2021/02/04	0	0.00	5	43.60	44.10	-5	7,503	-0.07%
2021/02/03	0	0.00	1	43.10	42.95	-1	7,483	-0.01%
2021/02/02	1	43.00	6	42.83	42.90	-5	7,457	-0.07%
2021/02/01	9	42.34	11	42.49	42.85	-2	7,446	-0.03%
2021/01/29	6	41.97	1.2	41.63	41.50	4.8	7,378	0.07%
2021/01/28	1.1	42.45	0	0.00	43.20	1.1	7,331	0.02%
2021/01/27	3	43.48	3	43.50	43.45	0	7,299	0.00%
2021/01/26	3	44.50	5	44.58	44.15	-2	7,265	-0.03%
2021/01/25	3.2	44.86	6	45.11	45.05	-2.8	7,236	-0.04%
2021/01/22	14	45.39	9	45.39	45.45	5	7,200	0.07%
2021/01/21	7	45.26	2	45.43	45.25	5	7,218	0.07%
2021/01/20	35	46.12	39	45.92	44.30	-4	7,129	-0.06%
2021/01/19	1	44.60	3	44.53	44.50	-2	6,758	-0.03%
2021/01/18	1	43.40	1	43.45	44.75	0	6,695	0.00%
2021/01/15	11	45.75	23	44.49	44.15	-12	6,616	-0.18%
2021/01/14	11	45.77	16	45.73	45.85	-5	6,546	-0.08%
2021/01/13	1	44.60	1	44.85	45.00	0	6,443	0.00%
2021/01/12	1	44.25	14	44.31	44.30	-13	6,399	-0.20%
2021/01/11	3	44.95	9	44.68	45.05	-6	6,261	-0.10%
2021/01/08	33	44.23	37	44.20	44.45	-4	6,214	-0.06%
2021/01/07	95	45.72	76	45.70	45.40	19	6,082	0.31%
2021/01/06	44	46.89	31.1	46.49	45.15	12.9	5,991	0.21%
2021/01/05	181.5	48.48	147	48.45	48.70	34.5	5,576	0.62%	大買/大賣/
2021/01/04	93	45.20	77	45.39	46.40	16	4,678	0.34%
2020/12/31	22	41.22	30	41.72	42.20	-8	4,107	-0.19%
2020/12/30	14	38.86	7	38.87	38.40	7	3,578	0.20%
2020/12/29	10	39.35	2	38.85	38.50	8	3,524	0.23%
2020/12/28	2	38.53	57	38.94	39.05	-55	3,405	-1.62%
2020/12/25	1	37.25	0	0.00	37.30	1	3,293	0.03%
2020/12/24	0	0.00	5	37.15	37.60	-5	3,282	-0.15%
2020/12/23	3	36.85	0	0.00	36.85	3	3,267	0.09%
2020/12/22	5	36.75	0	0.00	36.65	5	3,293	0.15%
2020/12/21	3	36.70	0	0.00	37.05	3	3,316	0.09%
2020/12/17	1	37.30	4	37.35	37.25	-3	3,346	-0.09%
2020/12/16	0	0.00	43	37.62	37.50	-43	3,369	-1.28%
2020/12/15	0	0.00	2	37.95	37.30	-2	3,410	-0.06%
2020/12/11	24	37.55	0	0.00	37.65	24	3,482	0.69%
2020/12/10	2	38.45	0	0.00	38.30	2	3,496	0.06%
2020/12/09	2	38.70	22	38.92	39.10	-20	3,514	-0.57%
2020/12/08	4	38.63	0	0.00	38.30	4	3,449	0.12%
2020/12/07	0	0.00	0.2	38.40	38.45	-0.2	3,477	0.00%
2020/12/04	7.2	38.81	20	38.91	39.00	-12.9	3,414	-0.38%
2020/12/03	2	37.43	0	0.00	38.05	2	3,220	0.06%
2020/12/02	77	37.53	0.5	37.60	37.80	76.5	3,301	2.32%
2020/11/30	0.1	37.55	0	0.00	37.00	0.1	3,463	0.00%
2020/11/27	0	0.00	2	37.10	37.45	-2	3,488	-0.06%
2020/11/26	6.1	36.44	3	36.57	36.55	3.1	3,481	0.09%
2020/11/25	7.1	36.91	1	37.00	36.85	6.1	3,460	0.18%
2020/11/23	1.1	37.41	0	0.00	37.70	1.1	3,448	0.03%
2020/11/20	0	0.00	2	37.30	37.40	-2	3,480	-0.06%
2020/11/19	9.1	37.19	4	37.18	37.20	5.1	3,507	0.14%
2020/11/18	14	37.93	0	0.00	37.60	14	3,489	0.40%
2020/11/17	0.1	37.80	1	38.00	37.90	-0.9	3,529	-0.03%
2020/11/16	0	0.00	17	38.10	37.85	-17	3,631	-0.47%
2020/11/13	6.1	38.05	0	0.00	38.05	6.1	3,733	0.16%
2020/11/12	2	37.40	0	0.00	37.45	2	4,008	0.05%
2020/11/11	1	37.55	0	0.00	37.75	1	4,167	0.02%
2020/11/10	3	37.70	0	0.00	37.75	3	4,220	0.07%
2020/11/09	1	38.00	1	38.00	38.20	0	4,247	0.00%
2020/11/05	1	38.75	0	0.00	38.90	1	4,239	0.02%
2020/11/04	1	39.30	2	39.40	39.05	-1	4,255	-0.02%
2020/11/03	1	38.70	1	38.80	38.90	0	4,240	0.00%
2020/11/02	0	0.00	1	37.50	37.70	-1	4,234	-0.02%
2020/10/30	0	0.00	2	38.15	37.90	-2	4,263	-0.05%
2020/10/29	2	38.35	0	0.00	39.05	2	4,282	0.05%
2020/10/27	1	39.00	1	38.95	39.10	0	4,427	0.00%
2020/10/26	0	0.00	1	39.00	39.00	-1	4,526	-0.02%
2020/10/23	0	0.00	1	38.75	38.95	-1	4,544	-0.02%
2020/10/22	0	0.00	6	38.50	38.90	-6	4,651	-0.13%
2020/10/21	1	39.30	1	38.75	39.00	0	4,662	0.00%
2020/10/20	4	38.38	8	38.61	38.60	-4	4,646	-0.09%
2020/10/19	2	39.00	7	38.61	38.35	-5	4,633	-0.11%
2020/10/16	12	39.63	2	39.30	39.10	10	4,603	0.22%
2020/10/15	20	39.50	20	39.48	39.45	0	4,569	0.00%
2020/10/14	5	38.94	1	39.50	38.75	4	4,517	0.09%
2020/10/13	2	38.00	0	0.00	38.55	2	4,346	0.05%
2020/10/12	1	38.65	0	0.00	38.65	1	4,340	0.02%
2020/10/07	0	0.00	60	38.04	38.00	-60	4,419	-1.36%
2020/10/06	0	0.00	1	38.25	38.30	-1	4,572	-0.02%
2020/10/05	1	37.60	4	37.90	37.75	-3	4,611	-0.07%
2020/09/30	0	0.00	10	37.30	37.00	-10	4,620	-0.22%
2020/09/29	10	35.99	0	0.00	36.35	10	4,616	0.22%
2020/09/28	0	0.00	3	36.10	36.00	-3	4,623	-0.06%
2020/09/25	7	35.24	0	0.00	35.30	7	4,643	0.15%
2020/09/24	6	36.12	20	36.25	36.25	-14	4,616	-0.30%
2020/09/23	10	37.00	0	0.00	37.05	10	4,580	0.22%
2020/09/22	5	36.70	1	36.30	36.55	4	4,576	0.09%
2020/09/21	9	37.42	0	0.00	37.40	9	4,539	0.20%
2020/09/18	0	0.00	8	38.63	38.45	-8	4,530	-0.18%
2020/09/17	0	0.00	3	38.87	38.90	-3	4,528	-0.07%
2020/09/16	15	38.63	16	38.49	38.25	-1	4,499	-0.02%
2020/09/15	1	38.05	3	38.03	38.20	-2	4,456	-0.04%
2020/09/14	2	37.80	0	0.00	37.90	2	4,497	0.04%
2020/09/11	0	0.00	1	36.90	36.95	-1	4,492	-0.02%
2020/09/10	1	37.65	1	37.70	36.70	0	4,469	0.00%
2020/09/09	2	36.90	0	0.00	36.90	2	4,396	0.05%
2020/09/08	6	37.45	7	37.35	37.45	-1	4,383	-0.02%
2020/09/07	21	37.44	1	37.40	37.00	20	4,348	0.46%
2020/09/04	15	38.19	25	38.34	38.40	-10	4,253	-0.24%
2020/09/03	45	37.62	2	37.28	37.35	43	4,080	1.05%
2020/09/02	4	36.64	0	0.00	36.65	4	4,003	0.10%
2020/09/01	1	35.50	15	35.65	35.70	-14	3,962	-0.35%
2020/08/28	9	35.52	1	35.10	35.20	8	3,934	0.20%
2020/08/27	15	35.37	10	36.00	35.65	5	3,946	0.13%
2020/08/26	5	35.80	0	0.00	35.50	5	3,936	0.13%
2020/08/24	5	35.00	0	0.00	35.30	5	3,968	0.13%
2020/08/21	4	35.10	0	0.00	35.20	4	3,952	0.10%
2020/08/20	4	35.05	1	35.20	34.45	3	3,878	0.08%
2020/08/19	7	38.04	16	37.55	36.90	-9	3,757	-0.24%
2020/08/18	14	38.30	87	37.99	38.00	-73	3,648	-2.00%
2020/08/17	1	38.80	4	38.80	38.80	-3	3,391	-0.09%
2020/08/14	1	35.25	0	0.00	35.30	1	3,229	0.03%
2020/08/13	5	34.41	1	34.40	34.55	4	3,183	0.13%
2020/08/12	34	33.60	10	33.65	34.20	24	3,157	0.76%
2020/08/11	2	34.30	2	33.63	33.65	0	3,142	0.00%
2020/08/10	0	0.00	3	34.40	34.40	-3	3,160	-0.09%
2020/08/07	2	34.35	1	34.00	33.80	1	3,162	0.03%
2020/08/06	3	33.85	3	33.85	33.95	0	3,154	0.00%
2020/08/05	0	0.00	2	34.75	34.15	-2	3,154	-0.06%
2020/08/04	9	33.92	2	34.00	33.85	7	3,126	0.22%
2020/08/03	3	35.67	5	35.31	35.65	-2	3,092	-0.06%
2020/07/31	7	36.21	13	35.73	36.30	-6	3,028	-0.20%
2020/07/30	17	35.19	5	34.94	34.75	12	2,899	0.41%
2020/07/29	4	33.81	0	0.00	34.00	4	2,865	0.14%
2020/07/28	6	34.84	4	33.73	33.60	2	2,934	0.07%
2020/07/27	1	33.55	1	33.80	33.00	0	2,852	0.00%
2020/07/22	0	0.00	4	33.45	33.60	-4	2,969	-0.13%
2020/07/21	2	33.48	2	33.48	33.50	0	3,000	0.00%
2020/07/20	1	32.35	3	32.18	32.75	-2	2,997	-0.07%
2020/07/17	0	0.00	11	32.57	32.45	-11	3,018	-0.36%
2020/07/15	4	34.43	11	34.03	33.80	-7	3,032	-0.23%
2020/07/14	1	33.95	33	33.94	33.70	-32	3,001	-1.07%
2020/07/13	41	33.95	13	34.04	34.50	28	2,945	0.95%
2020/07/10	15	33.52	1	33.55	33.60	14	2,825	0.50%
2020/07/09	9	32.69	0	0.00	32.90	9	2,777	0.32%
2020/07/08	10	32.15	0	0.00	32.35	10	2,750	0.36%
2020/07/07	2	32.00	1	32.35	32.00	1	2,734	0.04%
2020/07/06	0	0.00	3	32.43	32.30	-3	2,748	-0.11%
2020/07/02	0	0.00	20	31.70	31.85	-20	2,813	-0.71%
2020/07/01	1	31.70	1	31.60	31.65	0	2,840	0.00%
2020/06/30	0	0.00	1	31.00	30.95	-1	2,840	-0.04%
2020/06/29	11	30.70	10	30.60	31.00	1	2,853	0.04%
2020/06/24	5	31.24	0	0.00	31.20	5	2,850	0.18%
2020/06/22	0	0.00	1	31.90	32.10	-1	2,870	-0.03%
2020/06/19	19	32.29	4	32.45	32.00	15	2,894	0.52%
2020/06/18	1	33.15	1	33.55	33.75	0	2,825	0.00%
2020/06/12	1	32.15	0	0.00	32.15	1	2,976	0.03%
2020/06/11	3	33.65	5	33.52	32.75	-2	3,003	-0.07%
2020/06/10	0	0.00	3	33.47	33.30	-3	2,990	-0.10%
2020/06/09	1	33.25	2	33.00	33.20	-1	3,034	-0.03%
2020/06/08	1	33.65	0	0.00	33.20	1	3,061	0.03%
2020/06/05	5	32.90	2	33.30	33.10	3	3,056	0.10%
2020/06/04	7	32.63	1	32.70	32.80	6	3,058	0.20%
2020/06/02	5	32.15	2	32.50	32.45	3	3,077	0.10%
2020/06/01	0	0.00	3	31.68	32.10	-3	3,077	-0.10%
2020/05/28	2	31.08	1	31.40	30.95	1	3,069	0.03%
2020/05/25	1	31.45	0	0.00	31.50	1	3,129	0.03%
2020/05/22	0	0.00	1	31.80	31.20	-1	3,142	-0.03%
2020/05/21	1	32.90	1	32.80	32.25	0	3,129	0.00%
2020/05/20	1	32.55	0	0.00	32.45	1	3,124	0.03%
2020/05/15	0	0.00	4	32.35	32.10	-4	3,148	-0.13%
2020/05/14	0	0.00	5	33.21	32.65	-5	3,127	-0.16%
2020/05/13	1	33.85	4	33.94	34.05	-3	3,123	-0.10%
2020/05/12	2	34.35	0	0.00	34.30	2	3,143	0.06%
2020/05/11	4	34.20	2	34.10	34.10	2	3,142	0.06%
2020/05/08	1	34.35	3	34.35	34.10	-2	3,157	-0.06%
2020/05/07	6	34.21	2	34.10	34.35	4	3,192	0.13%
2020/05/06	8	33.23	0	0.00	33.10	8	3,244	0.25%
2020/05/05	6	33.98	18	34.08	33.50	-12	3,243	-0.37%
2020/05/04	16	33.80	6	32.83	33.95	10	3,264	0.31%
2020/04/30	1	32.30	2	32.30	32.60	-1	3,207	-0.03%
2020/04/29	0	0.00	3	32.15	32.40	-3	3,221	-0.09%
2020/04/27	15	32.65	14	32.25	32.35	1	3,271	0.03%
2020/04/24	1	30.45	0	0.00	30.60	1	3,171	0.03%
2020/04/23	3	30.10	1	30.35	30.00	2	3,185	0.06%
2020/04/22	2	29.58	1	29.35	30.05	1	3,239	0.03%
2020/04/21	0	0.00	2	29.70	29.15	-2	3,381	-0.06%
2020/04/15	0	0.00	2	28.65	28.90	-2	3,422	-0.06%
2020/04/14	1	28.15	2	28.10	28.20	-1	3,387	-0.03%
2020/04/13	3	27.60	0	0.00	27.55	3	3,379	0.09%
2020/04/09	0	0.00	1	27.15	27.30	-1	3,387	-0.03%
2020/04/06	0	0.00	1	25.15	25.65	-1	3,284	-0.03%
2020/03/31	16	24.84	16	24.46	24.90	0	3,314	0.00%
2020/03/27	8	25.55	11	25.34	24.20	-3	3,302	-0.09%
2020/03/20	1	22.50	2	22.10	22.90	-1	3,237	-0.03%
2020/03/19	3	22.30	4	21.49	21.15	-1	3,217	-0.03%
2020/03/18	3	24.40	0	0.00	23.50	3	3,180	0.09%
2020/03/17	0	0.00	2	25.30	24.70	-2	3,150	-0.06%
2020/03/16	5	27.22	0	0.00	25.85	5	3,130	0.16%
2020/03/13	7	26.20	7	26.72	26.90	0	3,125	0.00%
2020/03/12	2	29.30	5	29.37	28.60	-3	3,079	-0.10%
2020/03/11	1	31.80	0	0.00	30.75	1	3,057	0.03%
2020/03/09	0	0.00	1	31.70	30.85	-1	3,122	-0.03%
2020/03/05	4	33.36	0	0.00	32.85	4	3,184	0.13%
2020/03/04	5	32.41	3	32.42	32.35	2	3,171	0.06%
2020/03/03	1	32.60	1	32.75	33.20	0	3,124	0.00%
2020/03/02	3	32.08	2	32.55	32.60	1	3,114	0.03%
2020/02/27	2	32.30	2	31.93	31.60	0	3,154	0.00%
2020/02/25	2	33.20	2	33.40	33.30	0	3,272	0.00%
2020/02/24	0	0.00	1	34.00	33.75	-1	3,320	-0.03%
2020/02/21	1	34.55	1	34.55	34.30	0	3,396	0.00%
2020/02/20	3	34.52	4	34.66	34.80	-1	3,477	-0.03%
2020/02/18	5	35.39	0	0.00	35.05	5	3,665	0.14%
2020/02/17	1	35.70	0	0.00	35.40	1	4,009	0.02%
2020/02/14	1	35.50	3	35.90	35.95	-2	4,081	-0.05%
2020/02/13	1	36.00	0	0.00	35.40	1	4,359	0.02%
2020/02/12	12	36.16	11	35.68	36.10	1	4,336	0.02%
2020/02/11	9	35.57	11	35.67	35.75	-2	4,316	-0.05%
2020/02/10	1	34.40	5	34.20	34.15	-4	4,283	-0.09%
2020/02/07	13	36.13	9	36.87	35.00	4	4,237	0.09%
2020/02/06	15	37.80	0	0.00	37.90	15	4,138	0.36%
2020/02/05	7	38.31	20	37.95	38.05	-13	4,120	-0.32%
2020/02/04	6	38.00	0	0.00	37.85	6	4,018	0.15%
2020/02/03	11	36.95	1	35.90	36.60	10	3,977	0.25%
2020/01/30	2	37.55	2	36.15	36.95	0	3,919	0.00%
2020/01/20	1	38.95	11	38.73	38.70	-10	3,834	-0.26%
2020/01/17	1	38.70	0	0.00	38.85	1	3,831	0.03%
2020/01/16	10	38.95	0	0.00	39.50	10	3,820	0.26%
2020/01/15	30	38.59	29	38.48	38.30	1	3,794	0.03%
2020/01/14	0	0.00	2	36.05	37.00	-2	3,614	-0.06%
2020/01/13	0	0.00	1	35.70	36.10	-1	3,556	-0.03%
2020/01/10	6	34.86	0	0.00	35.05	6	3,562	0.17%
2020/01/09	3	35.28	0	0.00	35.35	3	3,533	0.08%
2020/01/06	0	0.00	2	34.55	34.85	-2	3,475	-0.06%
2020/01/03	2	34.70	4	35.35	35.20	-2	3,476	-0.06%
2019/12/26	37	35.48	32	35.01	34.85	5	3,412	0.15%
2019/12/25	0	0.00	1	34.20	34.20	-1	3,368	-0.03%
2019/12/24	0	0.00	2	34.35	33.85	-2	3,363	-0.06%
2019/12/23	0	0.00	2	34.50	34.65	-2	3,335	-0.06%
2019/12/20	2	35.20	0	0.00	35.25	2	3,317	0.06%
2019/12/18	0	0.00	3	35.45	35.30	-3	3,265	-0.09%
2019/12/17	2	35.60	1	35.30	35.60	1	3,230	0.03%
2019/12/13	0	0.00	8	34.18	34.25	-8	3,132	-0.26%
2019/12/12	0	0.00	1	34.50	34.70	-1	3,091	-0.03%
2019/12/11	10	34.28	11	34.57	34.70	-1	3,072	-0.03%
2019/12/10	0	0.00	12	34.42	34.50	-12	3,057	-0.39%
2019/12/09	2	34.10	0	0.00	34.20	2	3,038	0.07%
2019/12/06	1	34.25	1	34.10	34.10	0	3,029	0.00%
2019/12/05	10	34.10	0	0.00	34.10	10	3,019	0.33%
2019/12/04	2	33.73	6	34.73	34.10	-4	3,004	-0.13%
2019/12/03	5	34.38	2	34.70	34.85	3	2,933	0.10%
2019/12/02	2	33.53	4	33.05	33.80	-2	2,839	-0.07%
2019/11/29	2	33.50	1	33.40	33.30	1	2,796	0.04%
2019/11/28	1	33.50	0	0.00	33.80	1	2,771	0.04%
2019/11/27	0	0.00	2	33.35	33.80	-2	2,758	-0.07%
2019/11/26	13	33.46	20	33.85	33.10	-7	2,710	-0.26%
2019/11/25	22	33.91	11	33.77	34.00	11	2,617	0.42%
2019/11/22	2	33.45	7	33.45	33.50	-5	2,547	-0.20%
2019/11/20	3	32.05	7	32.76	32.90	-4	2,362	-0.17%
2019/11/19	4	32.63	8	32.28	32.50	-4	2,265	-0.18%
2019/11/18	1	32.00	1	31.95	32.20	0	2,170	0.00%
2019/11/15	5	31.39	2	31.20	31.75	3	2,042	0.15%
2019/11/14	47	31.05	63	31.09	31.50	-16	1,920	-0.83%
2019/11/13	0	0.00	1	29.70	29.75	-1	1,557	-0.06%
2019/11/12	34	29.34	20	29.43	29.95	14	1,466	0.95%
2019/11/08	4	28.50	2	28.50	28.35	2	1,144	0.17%
2019/11/06	5	28.65	0	0.00	28.50	5	1,111	0.45%
2019/10/29	0	0.00	1	28.10	28.00	-1	1,096	-0.09%
2019/10/28	1	27.85	0	0.00	27.85	1	1,153	0.09%
2019/10/25	3	28.20	5	28.10	28.10	-2	1,154	-0.17%
2019/10/24	5	27.95	8	28.33	28.35	-3	1,124	-0.27%
2019/10/23	3	27.75	0	0.00	27.70	3	1,083	0.28%
2019/10/22	4	27.15	1	27.15	27.20	3	1,026	0.29%
2019/10/18	1	26.70	0	0.00	27.05	1	1,024	0.10%
2019/10/17	0	0.00	3	27.05	27.15	-3	963	-0.31%
2019/10/16	4	26.88	0	0.00	26.80	4	952	0.42%
2019/10/14	1	26.75	0	0.00	26.65	1	936	0.11%
2019/10/09	1	26.85	0	0.00	26.85	1	916	0.11%
2019/10/07	2	27.35	0	0.00	27.35	2	896	0.22%
2019/10/04	1	27.55	0	0.00	27.50	1	891	0.11%
2019/09/26	3	28.03	0	0.00	28.00	3	846	0.35%
2019/09/20	0	0.00	3	29.12	29.00	-3	849	-0.35%
2019/09/19	0	0.00	4	28.65	28.60	-4	839	-0.48%
2019/09/18	1	28.55	3	28.75	28.55	-2	842	-0.24%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/11	0	0.00	10	28.85	28.70	-10	840	-1.19%
2019/09/10	20	28.85	10	28.90	28.90	10	827	1.21%
2019/09/09	10	28.64	13	28.77	28.75	-3	814	-0.37%
2019/09/06	13	28.16	5	28.20	28.30	8	783	1.02%
2019/09/05	0	0.00	1	27.75	27.80	-1	759	-0.13%
2019/09/04	3	27.82	0	0.00	27.90	3	740	0.41%
2019/09/03	2	27.90	0	0.00	27.75	2	733	0.27%
2019/08/29	0	0.00	1	27.30	27.20	-1	704	-0.14%
2019/08/28	0	0.00	1	27.40	27.20	-1	697	-0.14%
2019/08/22	1	28.35	0	0.00	28.40	1	689	0.15%
2019/08/21	1	28.15	0	0.00	28.10	1	689	0.15%
2019/08/19	1	27.55	0	0.00	27.55	1	682	0.15%
2019/08/14	0	0.00	1	27.10	27.00	-1	685	-0.15%
2019/08/08	1	27.10	0	0.00	27.40	1	697	0.14%
2019/08/05	2	27.30	0	0.00	27.20	2	713	0.28%
2019/08/02	2	28.00	0	0.00	28.00	2	706	0.28%
2019/07/30	41	30.65	44	30.64	30.55	-3	674	-0.45%
2019/07/29	1	29.95	1	29.90	29.90	0	615	0.00%
2019/07/24	0	0.00	1	29.60	29.55	-1	615	-0.16%
2019/07/18	1	29.30	0	0.00	29.20	1	639	0.16%
2019/07/03	0	0.00	1	29.35	29.40	-1	1,016	-0.10%
2019/06/28	1	29.20	0	0.00	29.00	1	1,044	0.10%
2019/06/24	0	0.00	2	29.00	29.10	-2	1,040	-0.19%
2019/06/21	0	0.00	1	29.15	29.10	-1	1,041	-0.10%
2019/06/19	0	0.00	1	28.70	28.60	-1	1,041	-0.10%
2019/06/11	1	28.35	0	0.00	28.30	1	1,087	0.09%
2019/06/05	1	28.15	0	0.00	28.15	1	1,108	0.09%
2019/05/31	2	28.35	0	0.00	28.35	2	1,147	0.17%
2019/05/29	0	0.00	3	27.65	27.65	-3	1,151	-0.26%
2019/05/24	0	0.00	2	28.30	28.20	-2	1,162	-0.17%
2019/05/23	5	28.11	0	0.00	28.15	5	1,170	0.43%
2019/05/22	0	0.00	4	28.24	28.25	-4	1,180	-0.34%
2019/05/21	2	27.78	0	0.00	27.70	2	1,227	0.16%
2019/05/15	1	28.40	0	0.00	28.20	1	1,263	0.08%
2019/05/13	2	28.40	0	0.00	28.00	2	1,257	0.16%
2019/05/09	2	28.90	0	0.00	28.70	2	1,252	0.16%
2019/05/08	3	29.52	1	29.40	29.40	2	1,239	0.16%
2019/05/06	6	30.05	5	30.05	29.95	1	1,217	0.08%
2019/05/03	1	30.65	0	0.00	30.60	1	1,195	0.08%
2019/05/02	1	30.65	0	0.00	30.70	1	1,188	0.08%
2019/04/30	0	0.00	1	30.55	30.90	-1	1,192	-0.08%
2019/04/29	1	30.25	1	30.55	30.25	0	1,182	0.00%
2019/04/25	0	0.00	20	30.65	31.00	-20	1,178	-1.70%
2019/04/24	0	0.00	1	30.70	30.80	-1	1,173	-0.09%
2019/04/23	0	0.00	1	30.85	31.00	-1	1,158	-0.09%
2019/04/22	3	31.53	30	31.39	31.35	-27	1,142	-2.36%
2019/04/19	52	31.78	7	31.81	31.50	45	1,111	4.05%
2019/04/18	1	31.00	12	31.02	30.65	-11	1,035	-1.06%
2019/04/17	9	30.62	2	30.25	30.90	7	1,002	0.70%
2019/04/16	2	29.70	2.3	30.04	29.80	-0.3	954	-0.03%
2019/04/15	5	29.51	2	29.70	29.60	3	876	0.34%
2019/04/10	1	31.35	0	0.00	31.05	1	786	0.13%
2019/03/29	4	31.20	0	0.00	31.25	4	729	0.55%
2019/03/26	2	31.65	0	0.00	31.65	2	723	0.28%
2019/03/21	0	0.00	3	32.55	32.55	-3	716	-0.42%
2019/03/20	0.3	32.40	0	0.00	32.40	0.3	717	0.04%
2019/03/11	1	32.35	0	0.00	32.40	1	714	0.14%
2019/03/08	0	0.00	5	32.10	32.15	-5	720	-0.69%
2019/03/07	0	0.00	2	32.33	31.95	-2	737	-0.27%
2019/03/06	0	0.00	2	31.80	31.95	-2	734	-0.27%
2019/03/05	1	31.25	0	0.00	31.30	1	731	0.14%
2019/02/25	1	31.20	1	31.00	31.10	0	736	0.00%
2019/02/22	1	31.45	0	0.00	31.30	1	733	0.14%
2019/02/21	3	31.43	0	0.00	31.55	3	734	0.41%
2019/02/20	3	32.52	4	32.70	31.45	-1	726	-0.14%
2019/02/19	8	32.24	0	0.00	32.20	8	683	1.17%
2019/02/14	0	0.00	2	30.78	31.00	-2	643	-0.31%
2019/02/13	1	30.60	1	30.65	30.70	0	640	0.00%
2019/02/12	1	30.05	0	0.00	30.05	1	634	0.16%
2019/01/30	0	0.00	1	30.45	30.55	-1	627	-0.16%
2019/01/29	0	0.00	1	30.15	30.20	-1	629	-0.16%
2019/01/28	1	30.15	0	0.00	30.35	1	651	0.15%
2019/01/25	1	30.55	0	0.00	30.55	1	655	0.15%
2019/01/22	1	31.20	0	0.00	31.20	1	677	0.15%
2019/01/16	1	30.00	0	0.00	30.40	1	710	0.14%
2019/01/07	0	0.00	3	29.43	29.30	-3	810	-0.37%
2018/12/26	0	0.00	2	30.45	29.75	-2	920	-0.22%
2018/12/13	1	31.20	0	0.00	31.00	1	1,001	0.10%
2018/12/07	0	0.00	1	31.20	31.15	-1	1,017	-0.10%
2018/12/05	2	30.50	1	30.50	30.40	1	1,032	0.10%
2018/12/04	0	0.00	1	30.90	30.95	-1	1,045	-0.10%
2018/11/26	0	0.00	2	29.65	29.60	-2	1,039	-0.19%
2018/11/16	0	0.00	1	28.65	28.70	-1	1,474	-0.07%
2018/10/29	1	26.00	1	26.20	26.05	0	1,422	0.00%
2018/10/26	2	27.50	0	0.00	26.90	2	1,414	0.14%
2018/10/18	1	29.10	0	0.00	28.90	1	1,515	0.07%
2018/10/15	2	28.35	0	0.00	28.25	2	1,491	0.13%
2018/10/11	5	28.46	0	0.00	28.20	5	1,481	0.34%
2018/10/08	0	0.00	6	30.95	31.05	-6	1,434	-0.42%
2018/10/05	0	0.00	1	31.00	30.60	-1	1,454	-0.07%
2018/10/02	0	0.00	200	31.50	31.55	-200	1,426	-14.02%	大賣/鉅額交易
2018/10/01	0	0.00	2	31.30	31.95	-2	1,416	-0.14%
2018/09/28	2	31.30	0	0.00	31.20	2	1,416	0.14%
2018/09/21	200	30.53	0	0.00	31.00	200	1,437	13.91%	大買/鉅額交易
2018/09/20	2	30.25	0	0.00	30.25	2	1,482	0.13%
2018/09/11	2	30.30	7	29.94	30.90	-5	1,642	-0.30%
2018/09/10	0	0.00	2	29.95	30.20	-2	1,629	-0.12%
2018/09/07	1	30.40	0	0.00	30.40	1	1,615	0.06%
2018/08/31	0	0.00	4	31.70	31.80	-4	1,590	-0.25%
2018/08/30	0	0.00	7	31.60	31.80	-7	1,574	-0.44%
2018/08/29	7	30.93	0	0.00	31.00	7	1,548	0.45%
2018/08/28	13	31.03	9	31.18	31.10	4	1,543	0.26%
2018/08/27	18	30.36	19	30.39	31.20	-1	1,500	-0.07%
2018/08/24	23	32.97	1	32.05	31.50	22	1,371	1.60%
2018/08/23	12	34.71	26	34.61	35.00	-14	1,245	-1.12%
2018/08/20	0	0.00	2	35.10	35.00	-2	1,229	-0.16%
2018/08/13	2	35.50	0	0.00	35.60	2	1,239	0.16%
2018/07/31	1	39.60	0	0.00	40.30	1	1,237	0.08%
2018/07/30	0	0.00	1	39.90	39.80	-1	1,213	-0.08%
2018/07/27	0	0.00	13	39.54	39.80	-13	1,186	-1.10%
2018/07/26	0	0.00	3	39.67	39.75	-3	1,167	-0.26%
2018/07/18	0.1	38.85	1	38.80	38.65	-0.9	1,175	-0.08%
2018/07/17	10	38.80	0	0.00	38.55	10	1,173	0.85%
2018/07/16	2	38.85	1	38.90	38.85	1	1,176	0.09%
2018/07/13	1	38.50	3	38.43	38.75	-2	1,170	-0.17%
2018/07/12	1	37.30	0	0.00	37.40	1	1,168	0.09%
2018/07/10	1	37.40	0	0.00	37.35	1	1,170	0.09%
2018/07/06	1	37.05	0	0.00	37.00	1	1,185	0.08%
2018/07/03	1	38.10	0	0.00	37.90	1	1,179	0.08%
2018/07/02	4	38.70	1	38.95	38.90	3	1,160	0.26%
2018/06/29	30	38.91	32	39.21	38.40	-2	1,148	-0.17%
2018/06/28	2	39.75	0	0.00	39.45	2	1,089	0.18%
2018/06/27	2	41.48	2	41.35	40.75	0	1,041	0.00%
2018/06/25	1	40.45	6	41.12	41.00	-5	987	-0.51%
2018/06/22	3	41.48	12	42.03	40.50	-9	967	-0.93%
2018/06/20	1	40.15	0	0.00	40.25	1	916	0.11%
2018/06/12	0	0.00	2	41.00	41.00	-2	943	-0.21%
2018/06/11	4	41.40	0	0.00	41.05	4	935	0.43%
2018/06/08	5	41.50	0	0.00	41.40	5	934	0.53%
2018/06/04	10	41.10	3	41.05	41.10	7	921	0.76%
2018/05/24	3	40.30	0	0.00	40.10	3	1,073	0.28%
2018/05/23	1	39.50	0	0.00	39.50	1	1,103	0.09%
2018/05/21	1	39.10	0	0.00	39.55	1	1,139	0.09%
2018/05/17	1	39.55	0	0.00	39.50	1	1,156	0.09%
2018/05/15	3	39.95	0	0.00	39.80	3	1,159	0.26%
2018/05/07	1	40.60	0	0.00	40.20	1	1,323	0.08%
2018/04/30	1	41.50	0	0.00	41.65	1	1,301	0.08%
2018/04/25	1	42.25	0	0.00	42.30	1	1,306	0.08%
2018/04/13	0.1	44.60	0	0.00	44.20	0.1	1,330	0.01%
2018/04/09	0	0.00	1	44.60	44.40	-1	1,355	-0.07%
2018/04/03	0	0.00	1	44.50	44.60	-1	1,358	-0.07%
2018/04/02	0	0.00	2	45.03	44.90	-2	1,366	-0.15%
2018/03/29	0	0.00	1	44.80	44.80	-1	1,385	-0.07%
2018/03/28	0	0.00	6	44.90	44.85	-6	1,390	-0.43%
2018/03/23	0	0.00	2	44.00	44.10	-2	1,396	-0.14%
2018/03/15	2	45.55	1	45.60	45.60	1	1,427	0.07%
2018/03/12	5	45.80	0	0.00	45.70	5	1,478	0.34%
2018/03/06	0	0.00	1	46.20	46.20	-1	1,572	-0.06%
2018/03/05	2	46.85	0	0.00	46.60	2	1,588	0.13%
2018/03/02	3	47.35	3	47.05	47.55	0	1,589	0.00%
2018/03/01	5	47.04	6	46.70	47.50	-1	1,521	-0.07%
2018/02/23	2	46.15	0	0.00	45.80	2	1,542	0.13%
2018/02/22	0	0.00	8	46.10	46.10	-8	1,568	-0.51%
2018/02/21	0	0.00	2	45.75	45.85	-2	1,608	-0.12%
2018/02/09	1	43.50	0	0.00	43.80	1	1,633	0.06%
2018/02/08	0	0.00	3	45.10	44.70	-3	1,652	-0.18%
2018/02/07	6	45.23	1	45.25	45.05	5	1,675	0.30%
2018/02/06	0	0.00	3	44.92	44.95	-3	1,732	-0.17%
2018/02/05	1	45.40	50	45.30	45.75	-49	1,746	-2.81%
2018/02/02	1	46.05	0	0.00	46.00	1	1,776	0.06%
2018/02/01	1	45.90	0	0.00	45.80	1	1,866	0.05%
2018/01/31	53	45.99	0	0.00	45.80	53	1,988	2.67%
2018/01/24	1	44.95	0	0.00	45.15	1	2,482	0.04%
2018/01/23	3	45.42	0	0.00	45.20	3	2,479	0.12%
2018/01/22	0	0.00	1	45.40	45.65	-1	2,482	-0.04%
2018/01/19	0	0.00	1	45.75	45.50	-1	2,509	-0.04%
2018/01/18	1	46.00	0	0.00	45.45	1	2,511	0.04%
2018/01/12	1	44.75	0	0.00	44.60	1	2,553	0.04%
2018/01/11	2	44.43	0	0.00	44.45	2	2,537	0.08%
2018/01/10	3	45.02	0	0.00	44.60	3	2,540	0.12%
2018/01/08	0	0.00	1	45.30	45.40	-1	2,550	-0.04%
2018/01/02	4	45.10	0	0.00	45.25	4	2,557	0.16%