億光 (2393)-中國信託券商分點個股進出

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
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股
648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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	1	78.80	6	78.82	78.90	-5	3,070	-0.16%
2024/11/21	3	77.70	12	77.81	77.70	-9	2,983	-0.30%
2024/11/20	3	76.40	9	77.09	76.90	-6	2,926	-0.21%
2024/11/19	1.1	74.92	1	75.30	75.50	0.1	2,860	0.00%
2024/11/18	45	75.13	22	76.45	74.80	23	2,799	0.82%
2024/11/15	55.7	76.71	47.4	76.54	76.70	8.3	2,762	0.30%
2024/11/14	1.1	77.02	5	77.30	77.60	-3.9	2,751	-0.14%
2024/11/13	66	76.29	17	76.24	76.00	49	2,736	1.79%
2024/11/12	6.3	82.64	1	82.40	82.10	5.3	2,680	0.20%
2024/11/11	28.2	85.30	6	85.15	85.80	22.2	2,684	0.83%
2024/11/08	2	84.25	2	85.00	84.50	0	2,671	0.00%
2024/11/07	1	82.60	0	0.00	83.40	1	2,670	0.04%
2024/11/06	1	82.00	7	83.34	83.30	-6	2,706	-0.22%
2024/11/05	5.2	80.82	9.2	80.70	80.70	-4	2,713	-0.15%
2024/11/04	26	82.85	20.8	81.80	81.80	5.2	2,729	0.19%
2024/11/01	0.2	84.70	2	83.90	85.00	-1.9	2,743	-0.07%
2024/10/30	6	84.45	2.1	85.05	83.80	3.9	2,765	0.14%
2024/10/29	0	0.00	5	84.70	84.70	-5	2,895	-0.17%
2024/10/28	5	83.94	26	83.47	84.20	-21	2,954	-0.71%
2024/10/25	1	82.80	4.5	82.59	82.80	-3.5	2,949	-0.12%
2024/10/24	1	81.20	0	0.00	80.40	1	3,014	0.03%
2024/10/23	7	82.11	80.1	81.20	80.90	-73.1	3,066	-2.38%
2024/10/22	1	79.90	5	80.28	80.50	-4	3,037	-0.13%
2024/10/21	0	0.00	11	79.55	79.70	-11	3,061	-0.36%
2024/10/18	0	0.00	17	77.56	78.00	-17	3,077	-0.55%
2024/10/17	1	76.80	0	0.00	77.10	1	3,113	0.03%
2024/10/16	8	76.21	9	76.70	77.20	-1	3,130	-0.03%
2024/10/15	1.2	76.85	6	76.60	76.60	-4.8	3,113	-0.15%
2024/10/14	9.1	77.41	4	78.00	78.00	5.1	3,161	0.16%
2024/10/11	0	0.00	6	76.67	77.20	-6	3,160	-0.19%
2024/10/09	1	74.40	11	74.59	74.90	-10	3,145	-0.32%
2024/10/08	25	72.26	1.1	73.30	73.40	23.9	3,139	0.76%
2024/10/07	11	74.84	7	74.70	74.70	4	3,147	0.13%
2024/10/04	0	76.00	2.5	75.20	75.90	-2.5	3,161	-0.08%
2024/10/01	23.4	74.74	16	75.28	75.40	7.4	3,212	0.23%
2024/09/30	15.1	76.60	0	0.00	76.00	15.1	3,286	0.46%
2024/09/27	2.1	77.16	7	77.60	77.40	-4.9	3,489	-0.14%
2024/09/26	0	0.00	1	79.60	77.40	-1	3,813	-0.03%
2024/09/25	21.2	79.19	29	79.07	79.10	-7.8	3,894	-0.20%
2024/09/24	17	77.44	25	77.78	77.80	-8	3,925	-0.20%
2024/09/23	1.1	78.01	3	78.10	77.70	-1.9	3,923	-0.05%
2024/09/20	1	78.90	19	78.57	78.50	-18	3,954	-0.46%
2024/09/19	1	77.60	8	77.70	77.70	-7	4,010	-0.17%
2024/09/18	14	77.57	0	0.00	77.00	14	4,054	0.35%
2024/09/16	3	80.87	4	80.78	80.70	-1	4,067	-0.02%
2024/09/13	7	82.26	0	0.00	82.40	7	4,134	0.17%
2024/09/12	2	82.40	21	82.53	82.60	-19	4,205	-0.45%
2024/09/11	11	80.76	0	80.80	80.70	11	4,258	0.26%
2024/09/10	12	83.80	30	83.26	82.20	-18	4,279	-0.42%
2024/09/09	1.3	83.01	24	82.94	83.70	-22.7	4,257	-0.53%
2024/09/06	25.8	82.69	7	82.40	82.70	18.8	4,326	0.43%
2024/09/05	5.1	83.81	4	83.05	81.30	1.1	4,311	0.03%
2024/09/04	1	82.39	5	82.70	82.00	-4	4,289	-0.09%
2024/09/03	36.8	83.08	22	82.83	83.40	14.8	4,265	0.35%
2024/09/02	12	82.75	30.7	82.79	82.90	-18.7	4,249	-0.44%
2024/08/30	0	0.00	1	79.40	79.00	-1	4,201	-0.02%
2024/08/29	1	78.40	0	0.00	78.20	1	4,189	0.02%
2024/08/28	1	78.10	2	79.30	77.90	-1	4,208	-0.02%
2024/08/27	2	77.50	1	77.70	78.30	1	4,244	0.02%
2024/08/26	1	78.30	1	78.00	77.90	0	4,329	0.00%
2024/08/23	2	77.85	1	77.70	78.30	1	4,361	0.02%
2024/08/22	2	77.60	21	77.58	77.60	-19	4,387	-0.43%
2024/08/21	1	79.80	0	0.00	78.50	1	4,417	0.02%
2024/08/20	0	0.00	1	79.60	79.70	-1	4,442	-0.02%
2024/08/19	4.5	80.04	3	79.67	79.40	1.5	4,472	0.03%
2024/08/16	5	81.30	0	0.00	79.70	5	4,511	0.11%
2024/08/15	1.1	80.26	8	79.94	80.10	-6.9	4,547	-0.15%
2024/08/14	4	79.03	3	79.67	79.90	1	4,576	0.02%
2024/08/13	27.9	76.92	21	76.24	77.00	6.9	4,576	0.15%
2024/08/12	25.9	75.08	4	74.35	75.10	21.9	4,632	0.47%
2024/08/09	6	74.10	1	74.30	73.70	5	4,693	0.11%
2024/08/08	23	73.73	5	73.54	73.20	18	4,740	0.38%
2024/08/07	5	72.60	18	72.21	72.80	-13	4,723	-0.28%
2024/08/06	1	65.10	1	65.70	66.20	0	4,772	0.00%
2024/08/05	4	65.65	15	66.37	65.00	-11	4,856	-0.23%
2024/08/02	5	72.74	316	72.42	71.40	-311	4,874	-6.38%	大賣/鉅額交易
2024/08/01	28	73.98	5.2	73.81	73.20	22.8	4,898	0.47%
2024/07/31	9	78.79	0	0.00	78.00	9	4,830	0.19%
2024/07/30	11	79.74	20	80.37	80.20	-9	4,784	-0.19%
2024/07/29	16	84.01	13.3	83.94	81.20	2.7	4,753	0.06%
2024/07/26	5	79.02	6	79.13	83.60	-1	4,668	-0.02%
2024/07/22	6	78.80	10.3	78.71	79.20	-4.3	4,663	-0.09%
2024/07/19	22.1	79.46	5	80.46	79.60	17.1	4,658	0.37%
2024/07/18	1.3	80.81	7	79.54	81.20	-5.7	4,670	-0.12%
2024/07/17	9.2	79.67	1.1	79.72	79.20	8	4,666	0.17%
2024/07/16	14	80.08	6	79.67	79.90	8	4,700	0.17%
2024/07/15	8	79.86	49	80.08	80.60	-41	4,749	-0.86%
2024/07/12	5.1	77.93	9	78.44	78.60	-3.9	4,752	-0.08%
2024/07/11	1	76.90	26	76.47	76.70	-25	4,749	-0.53%
2024/07/10	4.4	75.60	20	75.79	75.50	-15.6	4,793	-0.33%
2024/07/09	7	75.77	14	75.57	75.20	-7	4,815	-0.15%
2024/07/08	14.1	77.25	0.2	77.40	76.50	13.9	4,789	0.29%
2024/07/05	9.3	78.80	58	79.07	78.00	-48.7	4,805	-1.01%
2024/07/04	17	81.00	16.2	80.48	79.30	0.8	4,869	0.02%
2024/07/03	88.9	82.82	22.1	84.07	82.90	66.8	4,852	1.38%
2024/07/02	40.1	82.25	27.3	82.01	81.90	12.8	4,718	0.27%
2024/07/01	4	77.15	1	77.90	76.60	3	4,398	0.07%
2024/06/28	6	76.58	5	76.90	76.40	1	4,293	0.02%
2024/06/27	5	76.76	11	77.02	77.50	-6	4,239	-0.14%
2024/06/26	5	76.26	7	76.71	76.50	-2	4,227	-0.05%
2024/06/25	12.3	77.37	6	76.58	76.20	6.3	4,185	0.15%
2024/06/24	0	0.00	2.1	79.94	79.70	-2.1	4,110	-0.05%
2024/06/21	18	78.75	6	78.37	78.90	12	4,058	0.30%
2024/06/20	10.1	79.23	7	78.70	78.60	3.1	3,993	0.08%
2024/06/19	8	79.24	22.5	80.26	80.50	-14.5	3,956	-0.37%
2024/06/18	10.2	79.45	17.4	79.56	79.70	-7.2	3,906	-0.18%
2024/06/17	3	77.30	8	76.51	77.50	-5	3,872	-0.13%
2024/06/14	8.3	75.02	5	74.86	75.20	3.3	3,847	0.09%
2024/06/13	6.8	75.47	9	75.31	75.90	-2.2	3,838	-0.06%
2024/06/12	10	72.45	8	72.68	73.50	2	3,784	0.05%
2024/06/11	6.2	71.70	4	72.53	72.00	2.2	3,816	0.06%
2024/06/07	6	70.85	4	71.80	72.20	2	3,809	0.05%
2024/06/06	6	72.12	134	71.90	72.00	-128	3,801	-3.37%	大賣/鉅額交易
2024/06/05	4	72.43	34	72.13	73.10	-30	3,782	-0.79%
2024/06/03	3	71.50	0	0.00	71.80	3	3,779	0.08%
2024/05/31	3	72.73	0	0.00	72.20	3	3,763	0.08%
2024/05/30	1	73.40	8	73.18	72.40	-7	3,722	-0.19%
2024/05/29	6.3	71.28	14.1	71.44	71.80	-7.9	3,647	-0.22%
2024/05/28	1	72.10	51	71.44	72.00	-50	3,654	-1.37%
2024/05/27	9.4	71.22	1.3	71.70	70.70	8.1	3,640	0.22%
2024/05/24	7.1	69.96	0	0.00	70.30	7.1	3,609	0.20%
2024/05/23	0	0.00	7.3	70.48	70.10	-7.3	3,571	-0.20%
2024/05/22	18	70.16	0	70.00	70.10	18	3,543	0.51%
2024/05/21	28.3	70.04	19	70.02	70.10	9.3	3,497	0.27%
2024/05/20	11	68.35	1	67.90	68.40	10	3,437	0.29%
2024/05/17	15	68.04	5	68.26	68.60	10	3,386	0.30%
2024/05/16	77	69.26	3	69.53	68.80	74	3,344	2.21%
2024/05/15	5	69.70	6	69.97	69.80	-1	3,262	-0.03%
2024/05/14	7	69.81	104	70.09	69.80	-97	3,198	-3.03%	大賣/
2024/05/13	8	68.36	1.1	68.89	68.70	6.9	3,129	0.22%
2024/05/10	25	67.65	36	67.33	68.20	-11	3,097	-0.36%
2024/05/09	10.5	66.93	2	68.65	65.40	8.5	3,000	0.28%
2024/05/08	176.8	69.05	11.4	69.35	69.30	165.4	2,851	5.80%	大買/鉅額交易
2024/05/07	2	68.75	7	68.50	68.70	-5	2,761	-0.18%
2024/05/06	330.6	67.78	12.6	67.14	67.60	318	2,676	11.88%	大買/鉅額交易
2024/05/03	14	64.14	16	64.23	64.80	-2	2,567	-0.08%
2024/05/02	2.5	63.60	6	63.50	63.40	-3.5	2,525	-0.14%
2024/04/30	4.1	63.30	3	62.57	63.10	1.1	2,482	0.04%
2024/04/29	8	62.99	5	62.82	62.50	3	2,460	0.12%
2024/04/26	0	0.00	2	61.15	61.20	-2	2,404	-0.08%
2024/04/25	2	61.65	7	61.57	61.10	-5	2,378	-0.21%
2024/04/24	2	61.65	14.1	61.52	61.70	-12.1	2,344	-0.52%
2024/04/23	0	0.00	5	60.36	59.30	-5	2,299	-0.22%
2024/04/22	15.2	58.81	9.1	58.49	57.90	6.1	2,261	0.27%
2024/04/19	10	59.73	13.2	60.53	59.90	-3.2	2,188	-0.15%
2024/04/18	7.5	61.28	7.2	61.88	62.40	0.3	2,125	0.01%
2024/04/17	17.5	60.84	4.3	61.37	60.80	13.2	2,068	0.64%
2024/04/16	4	59.83	5	59.88	59.80	-1	2,027	-0.05%
2024/04/15	70	61.07	4	60.80	60.90	66	1,976	3.34%
2024/04/12	5	61.06	1	60.90	60.70	4	1,949	0.21%
2024/04/11	5.8	61.29	6.2	61.07	60.80	-0.4	1,952	-0.02%
2024/04/10	18	60.66	15	60.77	61.50	3	1,893	0.16%
2024/04/09	26.1	58.60	3	58.60	58.10	23.1	1,769	1.31%
2024/04/08	17.1	56.97	28	56.44	57.50	-10.9	1,718	-0.63%
2024/04/03	1	54.50	0	0.00	55.00	1	1,702	0.06%
2024/04/02	0	0.00	7.8	54.38	54.40	-7.8	1,668	-0.47%
2024/04/01	0	0.00	1	54.20	54.10	-1	1,666	-0.06%
2024/03/29	2	53.80	10	53.86	53.60	-8	1,662	-0.48%
2024/03/28	1	53.60	2	53.65	53.50	-1	1,673	-0.06%
2024/03/27	0	0.00	10	53.95	54.00	-10	1,677	-0.60%
2024/03/26	1	54.10	1	53.90	53.70	0	1,660	0.00%
2024/03/25	1	53.80	0	0.00	54.00	1	1,644	0.06%
2024/03/22	5	54.04	10.3	54.08	54.10	-5.3	1,631	-0.32%
2024/03/21	2	53.30	1	53.50	53.50	1	1,577	0.06%
2024/03/20	1	54.20	0	0.00	53.40	1	1,561	0.06%
2024/03/19	1	53.40	0	0.00	53.40	1	1,533	0.07%
2024/03/18	2	53.20	1	53.10	53.40	1	1,522	0.07%
2024/03/15	2	53.55	6	53.70	53.10	-4	1,503	-0.27%
2024/03/14	8.2	52.99	0	0.00	53.30	8.2	1,465	0.56%
2024/03/13	19	52.70	0	0.00	52.50	19	1,403	1.35%
2024/03/08	2	51.10	0.1	50.60	50.80	1.9	1,378	0.14%
2024/03/07	0	0.00	3.2	51.53	51.50	-3.2	1,355	-0.24%
2024/03/06	0	51.10	0	0.00	51.50	0	1,353	0.00%
2024/03/05	0	0.00	3	51.77	51.30	-3	1,356	-0.22%
2024/03/04	10	51.52	9	51.23	51.40	1	1,350	0.07%
2024/03/01	4	51.45	26	51.42	51.70	-22	1,331	-1.65%
2024/02/29	19	49.84	0	0.00	50.00	19	1,287	1.48%
2024/02/27	20	50.23	16	50.30	50.30	4	1,275	0.31%
2024/02/26	0	0.00	2	50.30	50.40	-2	1,271	-0.16%
2024/02/23	1	50.40	2	50.40	50.10	-1	1,274	-0.08%
2024/02/22	0	0.00	1	50.20	50.10	-1	1,274	-0.08%
2024/02/21	1.3	49.94	3	49.95	49.95	-1.7	1,277	-0.13%
2024/02/20	1	50.00	0	0.00	49.75	1	1,274	0.08%
2024/02/19	6	49.79	0	0.00	49.95	6	1,266	0.47%
2024/02/16	1	49.25	0	0.00	49.30	1	1,253	0.08%
2024/02/15	0.1	49.00	0	0.00	49.05	0.1	1,244	0.00%
2024/02/05	0	0.00	1	47.85	47.95	-1	1,233	-0.08%
2024/02/02	2	48.50	4	48.30	48.20	-2	1,226	-0.16%
2024/02/01	0	0.00	3	48.50	48.70	-3	1,211	-0.25%
2024/01/31	5	48.42	0	0.00	48.50	5	1,211	0.41%
2024/01/30	0	0.00	2	48.55	48.50	-2	1,213	-0.16%
2024/01/26	20	49.48	1	49.25	49.20	19	1,190	1.60%
2024/01/24	12	49.32	0	0.00	49.05	12	1,185	1.01%
2024/01/19	1	47.75	0.1	48.00	48.00	0.9	1,146	0.08%
2024/01/17	1	47.40	0	0.00	47.55	1	1,146	0.09%
2024/01/16	1	48.00	3	48.05	48.10	-2	1,137	-0.18%
2024/01/15	1	48.80	0	0.00	48.75	1	1,125	0.09%
2024/01/12	1	49.10	0	0.00	48.75	1	1,137	0.09%
2024/01/10	0	0.00	4	48.43	48.50	-4	1,168	-0.34%
2024/01/09	2	48.65	0	0.00	48.70	2	1,189	0.17%
2024/01/08	0.1	48.80	2	48.90	48.50	-1.9	1,185	-0.16%
2024/01/05	0	0.00	1	49.45	48.80	-1	1,173	-0.09%
2024/01/04	0	0.00	1.1	49.91	50.20	-1.1	1,128	-0.09%
2024/01/03	2	49.85	0	0.00	49.70	2	1,141	0.18%
2024/01/02	3	50.00	2	50.30	50.30	1	1,133	0.09%
2023/12/29	2.1	49.88	2	49.85	50.00	0.1	1,095	0.01%
2023/12/28	0	0.00	1	48.35	48.20	-1	1,021	-0.10%
2023/12/27	2	48.25	0	0.00	48.25	2	1,019	0.20%
2023/12/26	0	0.00	1	48.45	48.50	-1	1,008	-0.10%
2023/12/25	2	48.48	50	48.55	48.40	-48	1,003	-4.78%
2023/12/22	50	47.63	0	0.00	47.60	50	979	5.10%
2023/12/20	2	47.20	0	0.00	47.35	2	962	0.21%
2023/12/14	1	47.25	0	0.00	47.05	1	937	0.11%
2023/12/12	175	46.76	0	0.00	46.70	175	923	18.94%	大買/鉅額交易
2023/12/06	0.1	47.10	0	0.00	46.35	0.1	907	0.01%
2023/12/05	1	47.00	0	0.00	47.00	1	888	0.11%
2023/11/28	51	46.83	0	0.00	46.75	51	855	5.96%
2023/11/24	0	0.00	1	46.80	46.60	-1	860	-0.12%
2023/11/23	1	46.95	0	0.00	46.95	1	850	0.12%
2023/11/22	2	46.03	0.1	46.65	46.50	2	849	0.23%
2023/11/21	50	46.00	0	0.00	46.05	50	848	5.89%
2023/11/20	1	46.20	0	0.00	46.05	1	839	0.12%
2023/11/17	0	0.00	1	45.55	45.60	-1	844	-0.12%
2023/11/16	0.1	45.50	0	0.00	45.55	0.1	856	0.01%
2023/11/15	9	45.00	2	45.25	45.15	7	917	0.76%
2023/11/06	0.1	45.30	0	0.00	45.55	0.1	985	0.01%
2023/10/27	115	43.90	0	0.00	44.00	115	1,133	10.15%	大買/鉅額交易
2023/10/19	1	44.50	0	0.00	44.55	1	1,265	0.08%
2023/10/13	0	0.00	5	45.35	45.25	-5	1,271	-0.39%
2023/10/12	0	0.00	7	45.25	45.25	-7	1,277	-0.55%
2023/10/06	0.1	46.25	0	0.00	45.75	0.1	1,283	0.01%
2023/10/04	1	46.20	0	0.00	46.15	1	1,323	0.08%
2023/10/02	7	46.95	0	0.00	46.90	7	1,392	0.50%
2023/09/26	0	47.10	0	0.00	46.80	0	1,584	0.00%
2023/09/20	0.4	47.55	0	0.00	47.15	0.4	1,670	0.02%
2023/09/15	0	0.00	3	48.30	48.45	-3	1,774	-0.17%
2023/09/07	1	47.90	0	0.00	47.75	1	1,875	0.05%
2023/09/06	0.1	47.60	1	47.65	47.95	-0.9	1,893	-0.05%
2023/09/04	1	46.80	1	46.50	46.80	0	1,942	0.00%
2023/08/30	0	0.00	1	45.95	46.00	-1	2,087	-0.05%
2023/08/29	0	0.00	1	45.85	46.00	-1	2,114	-0.05%
2023/08/24	0	0.00	1	46.60	46.35	-1	2,196	-0.05%
2023/08/22	0	0.00	1	45.75	45.40	-1	2,219	-0.05%
2023/08/21	9	45.38	0	0.00	45.20	9	2,227	0.40%
2023/08/17	1	48.40	3	47.53	48.15	-2	2,231	-0.09%
2023/08/16	1	47.20	0	0.00	47.10	1	2,246	0.04%
2023/08/15	1	48.50	0	0.00	48.35	1	2,311	0.04%
2023/08/14	0	0.00	7	48.20	48.30	-7	2,528	-0.28%
2023/08/11	0	0.00	27	48.46	48.65	-27	2,601	-1.04%
2023/08/07	2.1	48.52	0	0.00	48.75	2.1	2,697	0.08%
2023/08/04	0	0.00	2	49.20	49.00	-2	2,695	-0.07%
2023/08/02	2	48.93	0	0.00	48.60	2	2,674	0.07%
2023/08/01	0	0.00	20	51.76	51.20	-20	2,623	-0.76%
2023/07/31	3.2	51.48	0	0.00	51.90	3.2	2,566	0.12%
2023/07/28	0	0.00	1	52.20	52.10	-1	2,505	-0.04%
2023/07/26	1	52.50	1	52.10	51.90	0	2,461	0.00%
2023/07/25	3	52.63	2	52.95	52.50	1	2,442	0.04%
2023/07/24	0	0.00	1.5	52.50	52.10	-1.5	2,422	-0.06%
2023/07/21	3	52.33	1	53.50	52.70	2	2,404	0.08%
2023/07/20	0	0.00	2	53.60	53.40	-2	2,382	-0.08%
2023/07/19	1	53.70	0	0.00	53.30	1	2,367	0.04%
2023/07/18	5	53.54	2	53.10	53.60	3	2,352	0.13%
2023/07/17	1	53.80	2	54.25	54.20	-1	2,317	-0.04%
2023/07/14	1	54.00	0	0.00	53.80	1	2,308	0.04%
2023/07/13	0	53.90	1	54.50	53.50	-1	2,292	-0.04%
2023/07/12	2	54.80	2.3	54.33	54.20	-0.3	2,270	-0.01%
2023/07/11	1	54.40	1	54.20	54.30	0	2,242	0.00%
2023/07/07	3	52.93	3	53.23	53.20	0	2,190	0.00%
2023/07/06	12	54.45	8	54.51	54.40	4	2,152	0.19%
2023/07/05	26.5	53.25	10	53.69	53.50	16.5	2,047	0.81%
2023/07/03	4	52.10	7	52.07	52.20	-3	1,953	-0.15%
2023/06/30	4	51.18	4	51.68	51.70	0	1,956	0.00%
2023/06/29	2	50.80	0	0.00	51.20	2	1,982	0.10%
2023/06/28	2	51.20	4	51.15	51.10	-2	1,975	-0.10%
2023/06/27	2	50.55	0	0.00	49.90	2	1,943	0.10%
2023/06/26	2	51.10	5	51.04	51.20	-3	1,939	-0.15%
2023/06/21	2	50.00	7	49.99	50.10	-5	1,929	-0.26%
2023/06/16	0	0.00	2	49.23	48.95	-2	1,887	-0.11%
2023/06/15	0	0.00	29	50.07	49.85	-29	1,858	-1.56%
2023/06/14	0	0.00	1	50.10	50.30	-1	1,850	-0.05%
2023/06/13	1	49.65	4	49.98	50.00	-3	1,831	-0.16%
2023/06/12	0	0.00	1.4	48.52	48.55	-1.4	1,793	-0.08%
2023/06/08	1	49.70	1	49.55	49.55	0	1,748	0.00%
2023/06/07	6	49.98	4	50.10	50.30	2	1,725	0.12%
2023/06/06	1	49.60	1	49.50	49.50	0	1,665	0.00%
2023/06/05	1	49.10	2	49.30	48.70	-1	1,633	-0.06%
2023/06/02	1	48.40	21	48.80	48.80	-20	1,603	-1.25%
2023/06/01	10	48.15	67.1	48.18	48.40	-57.1	1,590	-3.59%
2023/05/31	2	47.08	8	47.25	47.25	-6	1,537	-0.39%
2023/05/30	0	0.00	2	47.00	47.00	-2	1,520	-0.13%
2023/05/29	0	0.00	26	47.22	47.30	-26	1,505	-1.73%
2023/05/25	5	46.50	2	46.78	46.55	3	1,474	0.20%
2023/05/24	5	46.79	3	46.99	46.95	2	1,461	0.14%
2023/05/23	1	45.95	10	45.90	45.90	-9	1,446	-0.62%
2023/05/22	2.1	45.58	0	0.00	45.50	2.1	1,437	0.15%
2023/05/19	14	46.21	16	46.19	46.45	-2	1,406	-0.14%
2023/05/18	18.1	44.87	37.5	46.08	46.15	-19.4	1,324	-1.46%
2023/05/17	1	43.35	3.5	43.34	43.45	-2.5	1,100	-0.23%
2023/05/16	23	42.22	0	0.00	41.80	23	1,010	2.28%
2023/05/15	2	42.20	4	42.13	41.90	-2	995	-0.20%
2023/05/12	1	41.70	1	41.55	42.00	0	967	0.00%
2023/05/11	0	0.00	3	41.38	41.00	-3	953	-0.31%
2023/05/09	0.1	40.30	0	0.00	39.85	0.1	918	0.01%
2023/05/03	0	0.00	1	40.20	40.10	-1	964	-0.10%
2023/04/28	10	39.74	0	0.00	39.95	10	976	1.02%
2023/04/26	0.3	40.45	2	38.90	39.45	-1.7	973	-0.17%
2023/04/25	4	38.95	341	38.97	38.90	-337	969	-34.78%	大賣/鉅額交易
2023/04/21	2	39.60	0	0.00	39.40	2	958	0.21%
2023/04/18	10	40.40	0	0.00	40.40	10	940	1.06%
2023/04/17	21	40.50	0	0.00	40.40	21	941	2.23%
2023/04/14	10.1	40.45	0	0.00	40.70	10.1	934	1.08%
2023/04/12	1	40.80	0	0.00	40.80	1	921	0.11%
2023/04/10	0	0.00	15	40.40	40.35	-15	913	-1.64%
2023/04/07	1	40.80	1	40.80	40.40	0	913	0.00%
2023/03/31	0	0.00	110	40.32	40.05	-110	902	-12.19%	大賣/鉅額交易
2023/03/30	0	0.00	110	41.15	40.55	-110	871	-12.62%	大賣/鉅額交易
2023/03/29	1	39.70	0	0.00	39.85	1	819	0.12%
2023/03/24	0	0.00	8	40.24	40.55	-8	791	-1.01%
2023/03/23	0	0.00	25	39.55	39.50	-25	747	-3.35%
2023/03/21	5	39.25	0	0.00	39.30	5	747	0.67%
2023/03/15	24.3	39.36	0	0.00	39.05	24.3	726	3.35%
2023/03/14	4	38.95	1	39.05	39.00	3	723	0.41%
2023/03/13	7	38.27	0	0.00	38.65	7	715	0.98%
2023/03/10	30	38.93	2	39.10	38.85	28	712	3.93%
2023/03/09	1	39.45	0	0.00	39.40	1	703	0.14%
2023/03/08	2	39.70	1	40.00	40.00	1	700	0.14%
2023/03/07	6	39.40	2	39.60	39.55	4	686	0.58%
2023/03/06	215	39.49	1	39.50	39.40	214	679	31.50%	大買/鉅額交易
2023/03/03	0	0.00	4	39.29	39.10	-4	660	-0.61%
2023/03/02	0	0.00	1	38.80	38.75	-1	642	-0.16%
2023/02/24	1	38.40	2	38.70	38.50	-1	635	-0.16%
2023/02/23	2	38.90	0	0.00	38.85	2	622	0.32%
2023/02/22	3	38.80	2	39.05	39.05	1	613	0.16%
2023/02/21	5	38.70	9	39.03	39.20	-4	601	-0.67%
2023/02/17	37	37.55	0	0.00	37.55	37	560	6.61%
2023/02/15	1	37.00	0	0.00	37.10	1	570	0.18%
2023/02/14	0	0.00	8	37.00	37.00	-8	570	-1.40%
2023/02/13	0	0.00	0	37.95	36.90	0	569	0.00%
2023/02/10	2	37.15	4	37.23	37.15	-2	566	-0.35%
2023/02/09	1	37.35	0	0.00	37.30	1	558	0.18%
2023/02/07	3	37.37	0	0.00	37.40	3	530	0.57%
2023/02/06	2	37.73	0	0.00	37.70	2	525	0.38%
2023/02/01	2	37.68	0	0.00	37.60	2	498	0.40%
2023/01/31	0.3	37.35	0	0.00	37.50	0.3	484	0.06%
2023/01/11	0	0.00	3	37.60	37.70	-3	513	-0.58%
2023/01/05	0	0.00	1	37.50	37.40	-1	525	-0.19%
2022/12/29	2	36.75	0	0.00	36.80	2	540	0.37%
2022/12/28	1	37.25	0	0.00	37.20	1	545	0.18%
2022/12/27	0	0.00	1	37.85	37.80	-1	545	-0.18%
2022/12/22	0	0.00	1	37.15	37.15	-1	564	-0.18%
2022/12/21	0	0.00	1	37.15	37.05	-1	580	-0.17%
2022/12/20	6	37.69	0	0.00	37.30	6	590	1.02%
2022/12/19	1	37.80	0	0.00	37.80	1	609	0.16%
2022/12/16	0	0.00	1	38.25	38.10	-1	616	-0.16%
2022/12/15	1	38.85	2	38.83	38.50	-1	617	-0.16%
2022/12/14	0	0.00	1	38.50	38.50	-1	615	-0.16%
2022/12/06	1	37.80	0	0.00	37.70	1	620	0.16%
2022/12/01	1	37.75	1	38.00	37.70	0	618	0.00%
2022/11/30	0	0.00	1	37.70	37.55	-1	616	-0.16%
2022/11/24	0	0.00	6	37.00	37.10	-6	621	-0.97%
2022/11/17	2	37.30	2	37.15	37.30	0	642	0.00%
2022/11/15	0	0.00	1	37.45	37.45	-1	658	-0.15%
2022/11/14	0	0.00	1.1	36.85	36.90	-1.1	663	-0.17%
2022/11/11	0	0.00	1	36.50	36.15	-1	669	-0.15%
2022/11/10	2	35.95	1	35.90	35.90	1	680	0.15%
2022/11/09	0	0.00	1	36.35	36.45	-1	686	-0.15%
2022/11/08	3	36.13	3	35.90	36.00	0	704	0.00%
2022/11/03	0	0.00	2	35.30	35.45	-2	785	-0.25%
2022/11/02	0	0.00	3	35.35	35.45	-3	793	-0.38%
2022/11/01	4	34.30	2	34.05	34.65	2	794	0.25%
2022/10/31	2	34.30	0	0.00	34.25	2	796	0.25%
2022/10/28	0	0.00	2	34.75	34.55	-2	814	-0.25%
2022/10/27	0	0.00	2	35.28	35.45	-2	899	-0.22%
2022/10/26	3	34.93	3	34.85	34.85	0	942	0.00%
2022/10/25	0	0.00	1	35.25	34.55	-1	967	-0.10%
2022/10/24	0	0.00	2	35.60	35.05	-2	975	-0.20%
2022/10/20	2	35.70	0	0.00	35.50	2	993	0.20%
2022/10/19	0	0.00	1	35.60	35.10	-1	979	-0.10%
2022/10/18	0	0.00	0.1	35.00	35.40	-0.1	975	-0.01%
2022/10/13	50	33.34	0	0.00	33.20	50	1,001	4.99%
2022/10/11	0.1	34.30	0	0.00	34.10	0.1	1,007	0.01%
2022/10/04	13	34.95	2	35.00	35.05	11	1,075	1.02%
2022/09/30	1	34.85	0	0.00	34.85	1	1,089	0.09%
2022/09/28	1	34.85	0	0.00	34.30	1	1,096	0.09%
2022/09/26	4	35.58	3	35.80	35.50	1	1,087	0.09%
2022/09/22	0.1	37.75	0	0.00	37.60	0.1	1,120	0.01%
2022/09/15	0	0.00	1	38.20	37.80	-1	1,161	-0.09%
2022/09/08	1	37.60	0	0.00	37.85	1	1,213	0.08%
2022/09/07	1	37.50	0	0.00	37.40	1	1,225	0.08%
2022/09/01	1	38.75	0	0.00	38.90	1	1,278	0.08%
2022/08/31	0	0.00	2	39.35	39.35	-2	1,282	-0.16%
2022/08/29	2	38.38	0	0.00	38.40	2	1,285	0.16%
2022/08/26	1	38.95	0	0.00	39.00	1	1,284	0.08%
2022/08/22	2	39.10	0	0.00	39.05	2	1,299	0.15%
2022/08/12	2	39.00	3	38.75	38.70	-1	1,252	-0.08%
2022/08/11	0	0.00	1	39.60	39.65	-1	1,239	-0.08%
2022/08/05	0	0.00	3	36.73	37.00	-3	1,284	-0.23%
2022/08/04	3	36.33	2	36.15	36.25	1	1,301	0.08%
2022/08/03	2	36.63	0	0.00	36.55	2	1,297	0.15%
2022/08/02	4	41.35	0	0.00	40.95	4	1,230	0.33%
2022/07/29	0	0.00	1	41.65	41.55	-1	1,204	-0.08%
2022/07/27	1	41.05	1	41.25	41.15	0	1,230	0.00%
2022/07/26	1	41.60	1	41.40	41.30	0	1,238	0.00%
2022/07/21	1	42.10	0	0.00	42.30	1	1,293	0.08%
2022/07/20	0	0.00	1	41.90	41.85	-1	1,297	-0.08%
2022/07/18	4	42.13	7	41.94	41.90	-3	1,314	-0.23%
2022/07/15	4	41.09	6	40.98	41.25	-2	1,318	-0.15%
2022/07/12	3	39.05	0	0.00	38.65	3	1,318	0.23%
2022/07/11	0	0.00	4	40.00	40.30	-4	1,314	-0.30%
2022/07/08	0	0.00	1	40.50	40.20	-1	1,321	-0.08%
2022/07/06	1	39.00	0	0.00	38.75	1	1,358	0.07%
2022/07/05	1	39.10	0	0.00	39.70	1	1,375	0.07%
2022/07/04	0	0.00	6.7	39.22	39.15	-6.7	1,378	-0.49%
2022/07/01	6	40.12	0	0.00	39.25	6	1,408	0.43%
2022/06/30	3	41.30	0	0.00	41.25	3	1,384	0.22%
2022/06/28	0	0.00	18.4	42.38	42.65	-18.4	1,389	-1.33%
2022/06/27	0	0.00	1	43.00	42.80	-1	1,448	-0.07%
2022/06/21	0	0.00	2	42.70	42.70	-2	1,553	-0.13%
2022/06/20	1	41.50	0	0.00	41.50	1	1,560	0.06%
2022/06/17	1	42.00	0	0.00	41.85	1	1,557	0.06%
2022/06/14	2	42.58	0	0.00	42.60	2	1,584	0.13%
2022/06/13	1	43.25	0	0.00	43.15	1	1,583	0.06%
2022/06/10	1	44.05	2	44.55	44.20	-1	1,599	-0.06%
2022/06/09	0	0.00	15	44.65	44.75	-15	1,592	-0.94%
2022/06/07	0	0.00	1	44.70	44.95	-1	1,608	-0.06%
2022/06/02	0	0.00	1	44.75	44.75	-1	1,660	-0.06%
2022/06/01	2	44.95	0	0.00	45.05	2	1,714	0.12%
2022/05/31	2	44.88	0	0.00	44.85	2	1,733	0.12%
2022/05/30	0	0.00	1	44.65	45.05	-1	1,748	-0.06%
2022/05/26	1	44.20	0	0.00	44.05	1	1,821	0.05%
2022/05/25	3	44.35	0	0.00	44.20	3	1,871	0.16%
2022/05/23	0	0.00	3	44.90	45.00	-3	1,977	-0.15%
2022/05/19	0	0.00	1	45.50	45.60	-1	2,118	-0.05%
2022/05/18	20	44.86	1	45.00	45.20	19	2,127	0.89%
2022/05/17	0	0.00	2	44.25	44.40	-2	2,143	-0.09%
2022/05/16	0	0.00	1	43.30	43.80	-1	2,159	-0.05%
2022/05/13	0	0.00	6	42.65	42.70	-6	2,222	-0.27%
2022/05/12	3	41.00	0	0.00	40.90	3	2,271	0.13%
2022/05/10	0	0.00	5	42.80	43.10	-5	2,500	-0.20%
2022/05/09	4	42.20	0	0.00	41.80	4	2,620	0.15%
2022/05/06	0	0.00	3	43.55	43.70	-3	2,652	-0.11%
2022/05/04	5	43.60	0	0.00	43.25	5	2,780	0.18%
2022/05/03	1	43.00	7	43.50	43.50	-6	2,861	-0.21%
2022/04/28	0	0.00	3	43.22	43.30	-3	3,174	-0.09%
2022/04/27	3	43.27	0	0.00	43.05	3	3,817	0.08%
2022/04/25	3	44.50	1	44.35	44.00	2	4,651	0.04%
2022/04/20	5	45.30	0	0.00	45.50	5	5,144	0.10%
2022/04/19	1	45.90	0	0.00	45.90	1	5,183	0.02%
2022/04/14	0	0.00	1	46.10	46.05	-1	5,257	-0.02%
2022/04/13	0	0.00	40	46.40	46.60	-40	5,269	-0.76%
2022/04/12	13	45.47	0	0.00	45.40	13	5,282	0.25%
2022/04/11	9	46.53	3	47.25	46.35	6	5,295	0.11%
2022/04/08	8	47.59	0	0.00	47.50	8	5,367	0.15%
2022/04/07	74	47.75	0	0.00	47.15	74	5,386	1.37%
2022/04/06	1	48.25	0	0.00	48.15	1	5,368	0.02%
2022/04/01	0	0.00	3	48.40	48.40	-3	5,383	-0.06%
2022/03/31	1	48.50	0	0.00	48.80	1	5,399	0.02%
2022/03/30	6	48.63	0	0.00	48.55	6	5,405	0.11%
2022/03/29	51	49.07	0	0.00	49.00	51	5,372	0.95%
2022/03/28	0	0.00	4	49.66	49.65	-4	5,324	-0.08%
2022/03/25	0	0.00	1	50.50	50.30	-1	5,308	-0.02%
2022/03/24	1	50.10	10	49.90	50.10	-9	5,298	-0.17%
2022/03/22	4	50.08	1	50.00	50.10	3	5,296	0.06%
2022/03/18	0	0.00	1	49.50	49.45	-1	5,328	-0.02%
2022/03/17	0	0.00	1	49.00	49.00	-1	5,339	-0.02%
2022/03/16	1	47.30	1	47.70	47.20	0	5,330	0.00%
2022/03/14	0	0.00	15	48.22	48.50	-15	5,357	-0.28%
2022/03/10	0	0.00	1	48.50	48.35	-1	5,428	-0.02%
2022/03/09	1	47.10	50	47.50	47.65	-49	5,446	-0.90%
2022/03/08	3.6	46.85	15	46.90	46.70	-11.4	5,505	-0.21%
2022/03/07	11	47.82	8	47.91	48.00	3	5,519	0.05%
2022/03/04	2	49.75	0	0.00	49.50	2	5,546	0.04%
2022/03/03	0	0.00	20	50.10	50.20	-20	5,607	-0.36%
2022/03/02	2	49.90	0	0.00	50.20	2	5,742	0.03%
2022/03/01	0	0.00	4	50.06	50.60	-4	5,917	-0.07%
2022/02/25	3	49.47	0	0.00	49.60	3	6,680	0.04%
2022/02/24	12.1	49.93	6	49.92	49.60	6.1	6,893	0.09%
2022/02/23	3	51.40	0	0.00	51.40	3	6,855	0.04%
2022/02/22	6	51.33	113	50.88	50.70	-107	6,845	-1.56%	大賣/鉅額交易
2022/02/21	3	52.17	3	52.13	52.10	0	6,781	0.00%
2022/02/18	15	52.88	15	52.88	53.00	0	6,731	0.00%
2022/02/17	7	53.47	0	0.00	52.90	7	6,720	0.10%
2022/02/16	5	53.46	0	0.00	53.10	5	6,713	0.07%
2022/02/15	7	53.43	0.3	53.70	53.10	6.7	6,681	0.10%
2022/02/14	3	54.30	61	54.34	54.10	-58	6,610	-0.88%
2022/02/11	123	56.42	20	56.71	56.20	103	6,546	1.57%	大買/鉅額交易
2022/02/10	16	56.88	27.2	56.94	55.70	-11.2	6,492	-0.17%
2022/02/09	11.2	56.12	23.1	55.73	56.30	-11.9	6,326	-0.19%
2022/02/08	18	54.80	13	54.25	54.50	5	6,208	0.08%
2022/02/07	20	54.31	24	53.95	53.70	-4	6,166	-0.06%
2022/01/26	5	53.48	7	53.29	53.60	-2	6,104	-0.03%
2022/01/25	10.3	54.06	12	53.70	53.50	-1.7	6,099	-0.03%
2022/01/24	18	54.46	13.2	54.34	54.90	4.8	6,050	0.08%
2022/01/21	60	55.22	37.3	54.89	54.40	22.7	5,925	0.38%
2022/01/20	246	57.51	146	58.00	56.30	100	5,727	1.75%	大買/大賣/
2022/01/19	44	56.63	41	56.92	57.00	3	5,085	0.06%
2022/01/18	410	56.12	60	56.82	57.00	350	4,777	7.33%	大買/鉅額交易
2022/01/17	28.3	52.85	28	54.39	54.60	0.3	4,262	0.01%
2022/01/14	27.1	52.85	4	52.50	51.80	23.1	4,001	0.58%
2022/01/13	11	53.07	29	52.74	53.40	-18	3,883	-0.46%
2022/01/12	3	52.37	1	52.10	52.20	2	3,800	0.05%
2022/01/11	1	52.10	1	52.60	51.70	0	3,765	0.00%
2022/01/10	1	52.40	0	0.00	52.50	1	3,739	0.03%
2022/01/07	2	51.75	0	0.00	51.80	2	3,717	0.05%
2022/01/06	0	0.00	1	52.10	52.20	-1	3,687	-0.03%
2022/01/05	3	52.40	5.3	52.64	52.70	-2.3	3,692	-0.06%
2022/01/04	6	52.60	3	52.60	52.60	3	3,700	0.08%
2022/01/03	13.3	53.45	6	54.00	53.40	7.3	3,671	0.20%
2021/12/30	0.1	52.80	5	52.58	52.70	-5	3,581	-0.14%
2021/12/29	0	0.00	9	52.27	52.30	-9	3,575	-0.25%
2021/12/28	4	52.68	5.2	52.82	52.40	-1.2	3,596	-0.03%
2021/12/27	2	52.50	22	52.20	52.50	-20	3,601	-0.56%
2021/12/24	4.1	51.95	19	52.17	51.90	-14.9	3,593	-0.41%
2021/12/23	11	52.12	60	52.19	52.00	-49	3,597	-1.36%
2021/12/22	45	51.56	22	52.04	51.60	23	3,630	0.63%
2021/12/21	50	51.30	0	0.00	51.30	50	3,635	1.38%
2021/12/17	0	0.00	4	50.80	50.80	-4	3,710	-0.11%
2021/12/16	0	0.00	10	51.40	51.10	-10	3,754	-0.27%
2021/12/14	20.1	50.90	0	0.00	50.40	20.1	3,783	0.53%
2021/12/13	17	51.03	4	51.05	51.30	13	3,764	0.35%
2021/12/10	1	51.20	1	51.30	51.30	0	3,771	0.00%
2021/12/09	12	52.03	7	52.47	51.70	5	3,765	0.13%
2021/12/08	40.3	52.20	3	52.30	52.10	37.3	3,754	0.99%
2021/12/07	5.2	52.30	2	52.75	52.20	3.2	3,747	0.08%
2021/12/06	11	51.88	0	0.00	51.90	11	3,721	0.30%
2021/12/03	15	51.50	2	51.45	51.80	13	3,754	0.35%
2021/12/02	3	51.57	3	51.70	51.00	0	3,808	0.00%
2021/12/01	5	50.90	2	50.85	51.90	3	3,808	0.08%
2021/11/30	18	50.94	5	51.46	51.30	13	3,856	0.34%
2021/11/29	31	50.05	22	50.05	50.30	9	3,835	0.23%
2021/11/26	19	51.34	9	51.12	50.10	10	3,817	0.26%
2021/11/25	41	53.22	24.2	52.75	52.40	16.8	3,739	0.45%
2021/11/24	96.2	55.92	72	56.53	54.00	24.2	3,584	0.68%
2021/11/23	7	57.16	22.2	57.21	57.30	-15.2	2,883	-0.53%
2021/11/22	2	51.95	1	52.00	52.10	1	2,669	0.04%
2021/11/19	4	50.98	2	51.20	51.00	2	2,758	0.07%
2021/11/18	0	0.00	3.5	51.21	50.90	-3.5	2,832	-0.12%
2021/11/17	0	0.00	1	51.00	50.90	-1	2,906	-0.03%
2021/11/16	0	0.00	3	50.97	50.90	-3	2,961	-0.10%
2021/11/15	1	51.50	1	51.50	51.60	0	3,041	0.00%
2021/11/12	0	0.00	2	50.95	50.50	-2	3,182	-0.06%
2021/11/11	2	50.10	0	0.00	50.00	2	3,254	0.06%
2021/11/10	8	50.60	0	0.00	50.70	8	3,319	0.24%
2021/11/09	4	49.53	150	49.19	49.75	-146	3,417	-4.27%	大賣/鉅額交易
2021/11/08	4	50.70	2	50.65	50.80	2	3,475	0.06%
2021/11/05	2	50.50	1	50.40	50.50	1	3,784	0.03%
2021/11/04	7	51.36	3	50.97	51.10	4	3,904	0.10%
2021/11/03	1	50.30	0	0.00	50.50	1	4,078	0.02%
2021/11/02	6	50.88	6	50.69	50.00	0	4,176	0.00%
2021/11/01	3	50.80	7	50.97	51.00	-4	4,254	-0.09%
2021/10/29	16.5	49.57	2	49.80	49.50	14.5	4,507	0.32%
2021/10/27	2	48.63	4	48.60	48.80	-2	4,876	-0.04%
2021/10/26	3	48.30	5	48.69	48.70	-2	5,136	-0.04%
2021/10/25	4	47.78	1	47.50	47.85	3	5,395	0.06%
2021/10/22	0	0.00	4	47.30	47.60	-4	5,609	-0.07%
2021/10/21	2	47.55	1	48.10	47.00	1	5,839	0.02%
2021/10/20	0	0.00	3	47.83	47.55	-3	6,160	-0.05%
2021/10/19	2	46.25	3	46.85	46.80	-1	6,434	-0.02%
2021/10/18	7	46.06	0	0.00	46.30	7	6,716	0.10%
2021/10/14	1	45.10	6	45.15	45.15	-5	7,203	-0.07%
2021/10/13	0	0.00	1	44.65	44.65	-1	7,295	-0.01%
2021/10/12	5	44.96	12	44.77	45.05	-7	7,380	-0.09%
2021/10/08	1	46.75	4	46.60	46.05	-3	7,430	-0.04%
2021/10/07	0	0.00	2	47.05	46.90	-2	7,528	-0.03%
2021/10/06	1	46.60	2	46.95	46.00	-1	7,765	-0.01%
2021/10/05	8	45.66	5	46.01	46.30	3	8,229	0.04%
2021/10/04	3	45.88	20	45.99	45.65	-17	8,575	-0.20%
2021/10/01	4	46.65	1	47.05	46.55	3	8,601	0.03%
2021/09/30	2	47.63	0	0.00	47.70	2	8,635	0.02%
2021/09/29	16	47.74	0	0.00	47.50	16	8,701	0.18%
2021/09/27	3	49.55	6	49.40	49.35	-3	8,799	-0.03%
2021/09/24	3	50.00	5	50.01	50.10	-2	8,835	-0.02%
2021/09/23	2	49.28	2	49.38	49.20	0	8,824	0.00%
2021/09/22	3	49.50	3	49.93	49.70	0	8,859	0.00%
2021/09/17	1	50.50	0	0.00	51.00	1	8,927	0.01%
2021/09/16	0	0.00	1	50.90	50.90	-1	9,172	-0.01%
2021/09/15	2	51.25	0	0.00	51.00	2	9,445	0.02%
2021/09/14	1	52.50	0.2	52.60	52.30	0.8	9,541	0.01%
2021/09/10	2.1	52.60	0	0.00	52.50	2.1	9,751	0.02%
2021/09/09	0.1	52.60	0	0.00	52.90	0.1	9,810	0.00%
2021/09/08	8	51.70	5	52.50	51.40	3	9,874	0.03%
2021/09/07	8.2	52.50	6	52.80	53.80	2.2	9,859	0.02%
2021/09/06	0	0.00	14	53.89	53.60	-14	9,888	-0.14%
2021/09/03	7	54.39	4	54.65	54.90	3	10,022	0.03%
2021/09/02	6	56.02	7	55.70	55.30	-1	10,037	-0.01%
2021/09/01	3	56.33	24.2	56.09	57.30	-21.2	10,045	-0.21%
2021/08/31	20	55.75	10	55.28	55.40	10	10,046	0.10%
2021/08/30	8	55.44	8	55.44	55.80	0	10,042	0.00%
2021/08/27	14.2	56.06	7	56.06	55.90	7.2	10,095	0.07%
2021/08/26	4	54.80	3	55.00	55.30	1	10,084	0.01%
2021/08/25	25	55.03	12.1	55.14	55.30	12.9	10,131	0.13%
2021/08/24	15	53.64	6	53.48	52.90	9	10,063	0.09%
2021/08/23	3	54.03	8	54.08	54.10	-5	10,023	-0.05%
2021/08/20	11.1	52.00	14.5	51.69	51.80	-3.4	9,996	-0.03%
2021/08/19	7	52.19	10	51.30	51.00	-3	10,086	-0.03%
2021/08/18	9	54.18	15.5	54.26	55.50	-6.5	10,269	-0.06%
2021/08/17	7	54.71	6	56.28	53.70	1	10,262	0.01%
2021/08/16	6	56.42	75	56.82	56.20	-69	10,260	-0.67%
2021/08/13	110	58.46	58	58.18	56.30	52	10,209	0.51%	大買/
2021/08/12	9	56.93	10	57.33	57.80	-1	10,116	-0.01%
2021/08/11	31	58.34	52.2	58.41	56.70	-21.2	10,071	-0.21%
2021/08/10	23.1	62.72	27.1	63.12	62.90	-4	9,811	-0.04%
2021/08/09	21	63.88	28.1	63.64	63.00	-7.1	9,735	-0.07%
2021/08/06	26.3	66.91	15	66.57	66.50	11.3	9,614	0.12%
2021/08/05	31	67.68	25	67.41	67.90	6	9,582	0.06%
2021/08/04	60.1	67.31	63	67.32	67.20	-3	9,543	-0.03%
2021/08/03	48	65.76	42.4	65.45	66.00	5.7	9,336	0.06%
2021/08/02	40.1	64.07	13	64.15	64.10	27.1	9,122	0.30%
2021/07/30	54	63.97	21.1	63.20	62.60	32.9	9,012	0.37%
2021/07/29	34	62.31	36	62.33	64.50	-2	8,776	-0.02%
2021/07/28	25.3	59.28	22.4	59.18	59.70	2.8	8,538	0.03%
2021/07/27	28.1	63.24	23	62.83	62.60	5.1	8,470	0.06%
2021/07/26	43.4	62.26	36.5	62.74	63.90	7	8,311	0.08%
2021/07/23	24.4	60.37	216.1	60.91	59.70	-191.8	8,023	-2.39%	大賣/鉅額交易
2021/07/22	226.2	59.10	13	60.16	59.40	213.2	7,767	2.75%	大買/鉅額交易
2021/07/21	17	59.05	41	59.21	60.40	-24	7,496	-0.32%
2021/07/20	7	56.36	18	56.66	55.90	-11	7,109	-0.15%
2021/07/19	8	57.41	8	57.73	57.70	0	7,067	0.00%
2021/07/16	12	56.78	9.4	57.28	57.00	2.6	7,087	0.04%
2021/07/15	16	56.32	5	56.64	56.80	11	7,048	0.16%
2021/07/14	9	56.49	18	56.26	55.90	-9	7,063	-0.13%
2021/07/13	20.2	56.73	21.2	56.19	55.60	-1	7,010	-0.01%
2021/07/12	29.3	57.47	22	57.99	57.10	7.3	6,831	0.11%
2021/07/09	34.2	55.46	45.3	54.59	56.10	-11.1	6,422	-0.17%
2021/07/08	7	53.06	9	53.36	53.40	-2	6,169	-0.03%
2021/07/07	0	0.00	5	52.32	52.60	-5	6,308	-0.08%
2021/07/06	13	52.22	3	51.97	52.00	10	6,386	0.16%
2021/07/05	5	53.54	10	54.25	54.20	-5	6,544	-0.08%
2021/07/02	1	51.60	3	52.53	52.70	-2	6,563	-0.03%
2021/07/01	10	52.15	5	51.30	51.00	5	6,638	0.08%
2021/06/30	5	52.52	5	52.24	52.70	0	6,777	0.00%
2021/06/29	8	52.91	19.3	52.80	52.60	-11.3	6,773	-0.17%
2021/06/28	14	53.11	17	53.36	53.20	-3	6,831	-0.04%
2021/06/25	70	54.71	28	55.06	54.50	42	6,782	0.62%
2021/06/24	58.3	53.93	37	53.09	54.80	21.3	6,558	0.32%
2021/06/23	29	51.72	18	51.73	51.70	11	6,311	0.17%
2021/06/22	12	50.79	13	50.97	50.20	-1	6,215	-0.02%
2021/06/21	3	50.05	10.4	51.02	50.50	-7.4	6,142	-0.12%
2021/06/18	7.3	50.43	8	51.18	50.10	-0.7	6,085	-0.01%
2021/06/17	1	50.00	7	49.76	50.50	-6	6,055	-0.10%
2021/06/16	3	49.38	1	49.70	49.45	2	5,999	0.03%
2021/06/15	5	49.77	16	49.94	49.95	-11	5,978	-0.18%
2021/06/11	12	49.89	11	50.09	48.80	1	5,938	0.02%
2021/06/09	1	48.90	0	0.00	48.40	1	5,698	0.02%
2021/06/08	1	48.40	2	48.90	48.80	-1	5,660	-0.02%
2021/06/07	2	48.43	2	47.80	47.80	0	5,618	0.00%
2021/06/04	2	48.45	6	48.24	48.40	-4	5,589	-0.07%
2021/06/02	67	47.01	3	46.85	46.85	64	5,427	1.18%
2021/06/01	0.2	46.20	3	46.50	46.60	-2.8	5,375	-0.05%
2021/05/31	0	0.00	4	46.09	45.80	-4	5,399	-0.07%
2021/05/28	8	45.99	11	45.94	46.10	-3	5,434	-0.06%
2021/05/27	7	45.67	7	45.88	45.85	0	5,402	0.00%
2021/05/26	8	45.13	18	45.19	45.25	-10	5,294	-0.19%
2021/05/25	14	44.21	4	44.39	44.75	10	5,043	0.20%
2021/05/24	1	42.50	3	43.02	44.95	-2	4,959	-0.04%
2021/05/21	0	0.00	1	42.05	42.00	-1	4,964	-0.02%
2021/05/20	2	41.20	0	0.00	41.50	2	5,067	0.04%
2021/05/19	9	41.02	1.1	41.04	41.05	7.9	5,088	0.15%
2021/05/18	1	39.85	4	40.56	41.45	-3	5,064	-0.06%
2021/05/17	0.1	39.55	0	0.00	38.55	0.1	5,074	0.00%
2021/05/14	4	41.55	3	41.72	41.15	1	5,108	0.02%
2021/05/13	1	39.50	0	0.00	39.45	1	5,075	0.02%
2021/05/12	3	38.97	3	38.17	39.00	0	5,033	0.00%
2021/05/11	4	41.51	5	41.75	41.45	-1	4,959	-0.02%
2021/05/07	5	43.45	0	0.00	44.80	5	4,972	0.10%
2021/05/06	0	0.00	1	43.45	43.00	-1	5,001	-0.02%
2021/05/05	1	44.80	0	0.00	43.10	1	5,031	0.02%
2021/05/04	5.1	43.48	9	44.54	43.95	-3.9	5,044	-0.08%
2021/05/03	0	0.00	4	46.71	46.45	-4	4,974	-0.08%
2021/04/29	5	47.02	2	47.35	46.35	3	4,967	0.06%
2021/04/28	10	46.40	0	0.00	46.70	10	5,051	0.20%
2021/04/27	3	46.33	1	46.20	46.25	2	5,391	0.04%
2021/04/26	31	46.58	0	0.00	46.50	31	5,438	0.57%
2021/04/22	8	46.62	25	45.92	45.70	-17	5,577	-0.30%
2021/04/21	25	47.22	5	47.16	47.15	20	5,607	0.36%
2021/04/20	15	48.05	0	0.00	48.00	15	5,604	0.27%
2021/04/19	3	47.38	4	47.61	47.80	-1	5,683	-0.02%
2021/04/16	3	46.77	2	46.78	47.20	1	5,735	0.02%
2021/04/15	1	46.50	0	0.00	46.65	1	5,874	0.02%
2021/04/14	18	47.58	7	47.02	46.80	11	6,095	0.18%
2021/04/13	37.1	49.00	45.2	48.46	47.60	-8.1	6,416	-0.13%
2021/04/12	35	50.61	5	50.44	50.40	30	7,170	0.42%
2021/04/09	7	50.04	4	49.85	50.20	3	7,646	0.04%
2021/04/08	10	48.26	22	48.51	49.05	-12	7,945	-0.15%
2021/04/07	10.2	48.16	12	47.97	48.40	-1.8	7,898	-0.02%
2021/04/06	2	48.00	13	47.75	47.55	-11	7,916	-0.14%
2021/04/01	3	46.05	25	46.05	45.90	-22	7,836	-0.28%
2021/03/31	43	46.84	25	46.66	46.20	18	7,815	0.23%
2021/03/30	3	45.50	2	45.20	46.10	1	7,685	0.01%
2021/03/29	5	45.19	2	45.20	45.15	3	7,626	0.04%
2021/03/26	11	44.90	0	0.00	45.00	11	7,608	0.14%
2021/03/25	10	45.10	0	0.00	45.10	10	7,583	0.13%
2021/03/24	1	45.65	0.1	45.50	45.60	0.9	7,572	0.01%
2021/03/23	2	45.80	12	46.10	45.50	-10	7,552	-0.13%
2021/03/22	0	0.00	4	45.65	45.85	-4	7,491	-0.05%
2021/03/19	4	45.59	7	45.44	45.70	-3	7,454	-0.04%
2021/03/18	12	45.40	1	45.45	45.55	11	7,432	0.15%
2021/03/17	4	45.50	3	45.95	44.95	1	7,457	0.01%
2021/03/16	1	45.30	15	45.53	45.20	-14	7,422	-0.19%
2021/03/15	0	0.00	1	45.25	45.25	-1	7,476	-0.01%
2021/03/11	1	44.90	1	44.60	45.00	0	7,547	0.00%
2021/03/10	10	44.45	0	0.00	44.65	10	7,761	0.13%
2021/03/09	1	43.00	0	0.00	43.50	1	7,775	0.01%
2021/03/05	8	43.86	3	44.03	43.75	5	7,866	0.06%
2021/03/04	2	45.40	5	45.12	44.70	-3	7,869	-0.04%
2021/03/03	9	44.36	4	44.61	44.50	5	7,825	0.06%
2021/03/02	2	43.80	0	0.00	43.25	2	7,803	0.03%
2021/02/26	3	44.15	0	0.00	43.95	3	7,831	0.04%
2021/02/25	0	0.00	3	45.05	45.00	-3	7,811	-0.04%
2021/02/24	21	45.15	2	44.98	44.90	19	7,801	0.24%
2021/02/23	5	45.68	1	45.15	45.80	4	7,742	0.05%
2021/02/22	8	46.08	2	45.85	46.00	6	7,717	0.08%
2021/02/19	2	44.20	0	0.00	44.15	2	7,638	0.03%
2021/02/05	1	42.70	1	43.00	42.65	0	7,577	0.00%
2021/02/04	1	43.50	1	43.50	44.10	0	7,503	0.00%
2021/02/02	0	0.00	1	43.00	42.90	-1	7,457	-0.01%
2021/01/29	0	0.00	145	42.61	41.50	-145	7,378	-1.97%	大賣/鉅額交易
2021/01/28	1	42.50	0	0.00	43.20	1	7,331	0.01%
2021/01/27	1	43.85	3	43.98	43.45	-2	7,299	-0.03%
2021/01/25	0	0.00	1	44.85	45.05	-1	7,236	-0.01%
2021/01/22	1	44.80	2	45.40	45.45	-1	7,200	-0.01%
2021/01/21	7	45.23	26	45.51	45.25	-19	7,218	-0.26%
2021/01/20	1,077	45.10	36	45.64	44.30	1,041	7,129	14.60%	大買/鉅額交易
2021/01/18	3	44.75	173	44.36	44.75	-170	6,695	-2.54%	大賣/鉅額交易
2021/01/15	1	45.40	11	44.30	44.15	-10	6,616	-0.15%
2021/01/14	8	45.38	4	45.51	45.85	4	6,546	0.06%
2021/01/13	3	44.92	5	44.98	45.00	-2	6,443	-0.03%
2021/01/12	2.1	44.70	1	44.30	44.30	1.1	6,399	0.02%
2021/01/11	22	44.97	21	44.93	45.05	1	6,261	0.02%
2021/01/08	16	44.26	21	44.05	44.45	-5	6,214	-0.08%
2021/01/07	9	45.81	4	45.75	45.40	5	6,082	0.08%
2021/01/06	16	46.66	24	45.59	45.15	-8	5,991	-0.13%
2021/01/05	94	48.17	62	48.89	48.70	32	5,576	0.57%
2021/01/04	79	45.41	40	46.21	46.40	39	4,678	0.83%
2020/12/31	20	40.48	51	40.98	42.20	-31	4,107	-0.75%
2020/12/30	5	38.86	0	0.00	38.40	5	3,578	0.14%
2020/12/29	10	38.77	5	39.28	38.50	5	3,524	0.14%
2020/12/28	6	38.84	4	37.65	39.05	2	3,405	0.06%
2020/12/25	1	37.20	5	37.50	37.30	-4	3,293	-0.12%
2020/12/23	5	36.85	0	0.00	36.85	5	3,267	0.15%
2020/12/22	0.3	36.90	0	0.00	36.65	0.3	3,293	0.01%
2020/12/18	1	37.00	0	0.00	37.20	1	3,324	0.03%
2020/12/15	1	37.20	0	0.00	37.30	1	3,410	0.03%
2020/12/11	2	37.80	0	0.00	37.65	2	3,482	0.06%
2020/12/10	3	38.73	1	38.60	38.30	2	3,496	0.06%
2020/12/09	1	38.80	7	38.80	39.10	-6	3,514	-0.17%
2020/12/08	3	38.30	50	38.54	38.30	-47	3,449	-1.36%
2020/12/07	3	38.45	4	38.78	38.45	-1	3,477	-0.03%
2020/12/04	0	0.00	14	39.00	39.00	-14	3,414	-0.41%
2020/12/03	3	37.83	2	37.83	38.05	1	3,220	0.03%
2020/12/02	0	0.00	2	37.85	37.80	-2	3,301	-0.06%
2020/12/01	2	37.05	10	36.70	37.30	-8	3,383	-0.24%
2020/11/30	3	37.13	0	0.00	37.00	3	3,463	0.09%
2020/11/27	12	37.40	0	0.00	37.45	12	3,488	0.34%
2020/11/26	10	36.55	37	36.56	36.55	-27	3,481	-0.78%
2020/11/25	3	36.82	0	0.00	36.85	3	3,460	0.09%
2020/11/24	1	37.20	9	37.21	37.15	-8	3,425	-0.23%
2020/11/23	2	37.48	8	37.48	37.70	-6	3,448	-0.17%
2020/11/20	1	37.35	0	0.00	37.40	1	3,480	0.03%
2020/11/19	5	37.10	3	37.28	37.20	2	3,507	0.06%
2020/11/18	4	37.66	0	0.00	37.60	4	3,489	0.11%
2020/11/13	2	37.95	0	0.00	38.05	2	3,733	0.05%
2020/11/12	1	37.60	1	37.50	37.45	0	4,008	0.00%
2020/11/11	1	37.60	0	0.00	37.75	1	4,167	0.02%
2020/11/10	12	37.80	0	0.00	37.75	12	4,220	0.28%
2020/11/09	1	38.10	0	0.00	38.20	1	4,247	0.02%
2020/11/06	1	38.80	2	39.10	38.55	-1	4,237	-0.02%
2020/11/04	0	0.00	1	39.40	39.05	-1	4,255	-0.02%
2020/11/03	0	0.00	2	38.40	38.90	-2	4,240	-0.05%
2020/11/02	2	37.20	0	0.00	37.70	2	4,234	0.05%
2020/10/30	1	38.20	0	0.00	37.90	1	4,263	0.02%
2020/10/29	3	38.25	2	38.45	39.05	1	4,282	0.02%
2020/10/28	10	39.46	0	0.00	39.50	10	4,318	0.23%
2020/10/26	0	0.00	3	38.70	39.00	-3	4,526	-0.07%
2020/10/23	1	38.75	0	0.00	38.95	1	4,544	0.02%
2020/10/22	2	39.00	0	0.00	38.90	2	4,651	0.04%
2020/10/21	5	39.20	7	39.23	39.00	-2	4,662	-0.04%
2020/10/20	2	38.48	1	38.85	38.60	1	4,646	0.02%
2020/10/19	1	39.15	1	38.35	38.35	0	4,633	0.00%
2020/10/16	4	39.53	5	38.99	39.10	-1	4,603	-0.02%
2020/10/15	14	39.29	2	39.20	39.45	12	4,569	0.26%
2020/10/14	16	38.84	50	39.63	38.75	-34	4,517	-0.75%
2020/10/12	11	38.33	0	0.00	38.65	11	4,340	0.25%
2020/10/08	42	38.47	0	0.00	38.10	42	4,375	0.96%
2020/10/07	0	0.00	1	38.20	38.00	-1	4,419	-0.02%
2020/10/06	0	0.00	15	38.15	38.30	-15	4,572	-0.33%
2020/10/05	1	37.65	0	0.00	37.75	1	4,611	0.02%
2020/09/30	1	37.10	1	37.15	37.00	0	4,620	0.00%
2020/09/29	5	36.00	1	36.40	36.35	4	4,616	0.09%
2020/09/22	0	0.00	2	36.70	36.55	-2	4,576	-0.04%
2020/09/21	0	0.00	4	38.03	37.40	-4	4,539	-0.09%
2020/09/18	0	0.00	1	39.15	38.45	-1	4,530	-0.02%
2020/09/17	4	38.80	8	38.79	38.90	-4	4,528	-0.09%
2020/09/16	4	38.46	2	38.50	38.25	2	4,499	0.04%
2020/09/15	3	38.03	0	0.00	38.20	3	4,456	0.07%
2020/09/14	0	0.00	5	37.85	37.90	-5	4,497	-0.11%
2020/09/11	2	36.95	0	0.00	36.95	2	4,492	0.04%
2020/09/10	20	37.80	22	37.05	36.70	-2	4,469	-0.04%
2020/09/09	1	37.00	1	36.95	36.90	0	4,396	0.00%
2020/09/08	15	37.03	15	37.18	37.45	0	4,383	0.00%
2020/09/07	22	38.02	26	37.29	37.00	-4	4,348	-0.09%
2020/09/04	16	38.08	7	38.53	38.40	9	4,253	0.21%
2020/09/03	2	37.35	9	37.40	37.35	-7	4,080	-0.17%
2020/09/02	46	36.77	6	36.56	36.65	40	4,003	1.00%
2020/09/01	8	34.97	1	35.45	35.70	7	3,962	0.18%
2020/08/31	1	34.80	1.3	34.94	34.55	-0.3	3,947	-0.01%
2020/08/26	1	35.50	4	36.00	35.50	-3	3,936	-0.08%
2020/08/25	4	35.64	4	35.80	35.55	0	3,915	0.00%
2020/08/24	2	35.65	1	35.30	35.30	1	3,968	0.03%
2020/08/21	0	0.00	6	35.60	35.20	-6	3,952	-0.15%
2020/08/20	13	34.89	182	34.45	34.45	-169	3,878	-4.36%	大賣/鉅額交易
2020/08/19	12	37.68	4	36.90	36.90	8	3,757	0.21%
2020/08/18	166.3	38.07	11	37.85	38.00	155.3	3,648	4.26%	大買/鉅額交易
2020/08/17	35	38.80	2	38.80	38.80	33	3,391	0.97%
2020/08/13	1	34.20	1	34.45	34.55	0	3,183	0.00%
2020/08/07	0	0.00	11	33.94	33.80	-11	3,162	-0.35%
2020/08/05	5	34.59	46	34.17	34.15	-41	3,154	-1.30%
2020/08/04	1	33.90	1	34.10	33.85	0	3,126	0.00%
2020/08/03	6	35.80	14	35.72	35.65	-8	3,092	-0.26%
2020/07/31	17	35.96	15	36.27	36.30	2	3,028	0.07%
2020/07/30	1	35.25	4	34.75	34.75	-3	2,899	-0.10%
2020/07/28	3	34.93	2	34.35	33.60	1	2,934	0.03%
2020/07/27	0	0.00	1	33.60	33.00	-1	2,852	-0.04%
2020/07/24	1	32.70	0	0.00	32.70	1	2,834	0.04%
2020/07/22	10	33.55	6	33.72	33.60	4	2,969	0.13%
2020/07/17	1	32.90	1	32.60	32.45	0	3,018	0.00%
2020/07/16	3	33.67	0	0.00	33.15	3	3,020	0.10%
2020/07/15	3	34.13	2	34.40	33.80	1	3,032	0.03%
2020/07/14	3	33.92	3	34.20	33.70	0	3,001	0.00%
2020/07/13	41	34.05	2	34.05	34.50	39	2,945	1.32%
2020/07/10	0	0.00	1	33.60	33.60	-1	2,825	-0.04%
2020/07/09	0	0.00	2	32.45	32.90	-2	2,777	-0.07%
2020/07/07	0	0.00	4	32.15	32.00	-4	2,734	-0.15%
2020/07/06	2	32.45	0	0.00	32.30	2	2,748	0.07%
2020/07/03	3	31.80	0	0.00	31.75	3	2,777	0.11%
2020/07/01	0	0.00	3	31.60	31.65	-3	2,840	-0.11%
2020/06/29	1	30.65	0	0.00	31.00	1	2,853	0.04%
2020/06/24	1	31.20	0	0.00	31.20	1	2,850	0.04%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/22	0	0.00	4	31.80	32.10	-4	2,870	-0.14%
2020/06/19	4	32.24	62	32.58	32.00	-58	2,894	-2.00%
2020/06/18	2	33.15	3	33.12	33.75	-1	2,825	-0.04%
2020/06/17	0	0.00	5	31.85	31.85	-5	2,843	-0.18%
2020/06/16	0	0.00	1	32.00	31.80	-1	2,879	-0.03%
2020/06/15	0	0.00	3	31.50	31.25	-3	2,951	-0.10%
2020/06/12	1	31.85	1	31.90	32.15	0	2,976	0.00%
2020/06/11	2	33.70	0	0.00	32.75	2	3,003	0.07%
2020/06/10	5	33.49	1	33.40	33.30	4	2,990	0.13%
2020/06/09	200	33.39	1	33.50	33.20	199	3,034	6.56%	大買/鉅額交易
2020/06/05	3	33.10	0	0.00	33.10	3	3,056	0.10%
2020/06/04	0	0.00	6	32.70	32.80	-6	3,058	-0.20%
2020/06/03	154	32.74	2	32.60	32.70	152	3,082	4.93%	大買/鉅額交易
2020/06/02	157	32.46	0	0.00	32.45	157	3,077	5.10%	大買/鉅額交易
2020/06/01	217	32.10	1	31.90	32.10	216	3,077	7.02%	大買/鉅額交易
2020/05/29	3	31.70	18	31.44	31.00	-15	3,110	-0.48%
2020/05/26	1	31.70	0	0.00	31.25	1	3,126	0.03%
2020/05/22	1	31.25	3	31.70	31.20	-2	3,142	-0.06%
2020/05/21	1	32.50	0	0.00	32.25	1	3,129	0.03%
2020/05/20	1	32.45	2	31.95	32.45	-1	3,124	-0.03%
2020/05/19	0	0.00	1	32.00	31.70	-1	3,138	-0.03%
2020/05/18	1	32.20	0.2	31.85	31.85	0.8	3,137	0.03%
2020/05/14	0	0.00	1	33.60	32.65	-1	3,127	-0.03%
2020/05/13	2	33.88	1	34.05	34.05	1	3,123	0.03%
2020/05/12	2.1	33.97	6	33.86	34.30	-3.9	3,143	-0.12%
2020/05/11	0	0.00	2	34.35	34.10	-2	3,142	-0.06%
2020/05/08	1	34.20	1	34.55	34.10	0	3,157	0.00%
2020/05/07	0	0.00	2	34.23	34.35	-2	3,192	-0.06%
2020/05/06	1	33.00	1	33.50	33.10	0	3,244	0.00%
2020/05/05	5	33.77	2	34.18	33.50	3	3,243	0.09%
2020/05/04	7	32.89	7	33.27	33.95	0	3,264	0.00%
2020/04/30	3	32.28	1	32.50	32.60	2	3,207	0.06%
2020/04/28	2	32.28	2	31.98	32.30	0	3,223	0.00%
2020/04/27	5	32.60	1	31.50	32.35	4	3,271	0.12%
2020/04/24	1	30.40	3	30.58	30.60	-2	3,171	-0.06%
2020/04/23	140.1	30.10	3	30.05	30.00	137.1	3,185	4.30%	大買/鉅額交易
2020/04/22	2	29.83	1	29.55	30.05	1	3,239	0.03%
2020/04/20	2	29.70	0	0.00	29.70	2	3,404	0.06%
2020/04/17	5	29.66	0	0.00	29.30	5	3,415	0.15%
2020/04/14	1	28.05	0	0.00	28.20	1	3,387	0.03%
2020/04/10	1	27.35	2	27.30	27.20	-1	3,370	-0.03%
2020/04/08	0	0.00	4	27.20	27.30	-4	3,374	-0.12%
2020/03/31	8	24.55	1	24.60	24.90	7	3,314	0.21%
2020/03/27	1	26.10	0	0.00	24.20	1	3,302	0.03%
2020/03/26	0	0.00	1	24.50	24.60	-1	3,254	-0.03%
2020/03/24	1	21.85	0	0.00	22.65	1	3,227	0.03%
2020/03/23	1	20.65	0	0.00	20.70	1	3,232	0.03%
2020/03/20	2	22.60	0	0.00	22.90	2	3,237	0.06%
2020/03/19	5	21.15	2	22.55	21.15	3	3,217	0.09%
2020/03/18	2	24.45	8	24.30	23.50	-6	3,180	-0.19%
2020/03/17	3	25.27	0	0.00	24.70	3	3,150	0.10%
2020/03/16	1	26.50	0	0.00	25.85	1	3,130	0.03%
2020/03/12	2	28.70	1	29.00	28.60	1	3,079	0.03%
2020/03/11	0	0.00	14	31.60	30.75	-14	3,057	-0.46%
2020/03/10	18	31.36	0	0.00	31.55	18	3,068	0.59%
2020/03/09	3	31.70	3	31.62	30.85	0	3,122	0.00%
2020/03/06	13	33.05	1	33.05	33.00	12	3,168	0.38%
2020/03/05	3	33.23	1	33.05	32.85	2	3,184	0.06%
2020/03/04	1	32.20	0	0.00	32.35	1	3,171	0.03%
2020/03/02	0	0.00	1	32.80	32.60	-1	3,114	-0.03%
2020/02/27	4	32.73	0	0.00	31.60	4	3,154	0.13%
2020/02/25	1	33.10	1	33.45	33.30	0	3,272	0.00%
2020/02/24	1	33.80	1	33.75	33.75	0	3,320	0.00%
2020/02/21	7	34.50	10	34.80	34.30	-3	3,396	-0.09%
2020/02/20	1	34.80	0	0.00	34.80	1	3,477	0.03%
2020/02/13	0	0.00	75	35.70	35.40	-75	4,359	-1.72%
2020/02/12	25	35.77	0	0.00	36.10	25	4,336	0.58%
2020/02/11	1	35.45	2	35.28	35.75	-1	4,316	-0.02%
2020/02/10	52	34.15	1	34.40	34.15	51	4,283	1.19%
2020/02/07	7	35.65	0	0.00	35.00	7	4,237	0.17%
2020/02/06	5	37.80	1	37.95	37.90	4	4,138	0.10%
2020/02/05	3	38.25	0	0.00	38.05	3	4,120	0.07%
2020/02/04	1	37.80	0	0.00	37.85	1	4,018	0.02%
2020/01/31	1	37.65	1	37.80	37.80	0	3,945	0.00%
2020/01/30	3	36.00	56	36.42	36.95	-53	3,919	-1.35%
2020/01/20	50	38.65	1	38.60	38.70	49	3,834	1.28%
2020/01/17	3	39.10	2	38.75	38.85	1	3,831	0.03%
2020/01/16	4	38.70	5	39.19	39.50	-1	3,820	-0.03%
2020/01/15	3	37.88	41	38.34	38.30	-38	3,794	-1.00%
2020/01/14	12	36.44	4	36.80	37.00	8	3,614	0.22%
2020/01/13	0	0.00	8	35.98	36.10	-8	3,556	-0.22%
2020/01/07	0	0.00	5	34.30	34.70	-5	3,479	-0.14%
2020/01/06	1	34.55	0	0.00	34.85	1	3,475	0.03%
2020/01/03	7	35.05	0	0.00	35.20	7	3,476	0.20%
2020/01/02	0	0.00	1	35.20	35.00	-1	3,451	-0.03%
2019/12/31	0	0.00	2	34.75	34.75	-2	3,433	-0.06%
2019/12/27	0	0.00	2	34.40	34.40	-2	3,416	-0.06%
2019/12/26	1	34.95	1	35.60	34.85	0	3,412	0.00%
2019/12/25	1	34.10	1	34.20	34.20	0	3,368	0.00%
2019/12/24	0	0.00	1	34.25	33.85	-1	3,363	-0.03%
2019/12/23	0	0.00	1	34.95	34.65	-1	3,335	-0.03%
2019/12/20	0	0.00	2	35.25	35.25	-2	3,317	-0.06%
2019/12/18	13	35.21	0	0.00	35.30	13	3,265	0.40%
2019/12/17	22	35.22	5	35.40	35.60	17	3,230	0.53%
2019/12/13	0	0.00	1	34.15	34.25	-1	3,132	-0.03%
2019/12/11	0	0.00	1	34.50	34.70	-1	3,072	-0.03%
2019/12/09	1	34.10	0	0.00	34.20	1	3,038	0.03%
2019/12/06	2	34.55	2	34.10	34.10	0	3,029	0.00%
2019/12/05	3	33.97	1	34.25	34.10	2	3,019	0.07%
2019/12/04	5	33.93	2	34.50	34.10	3	3,004	0.10%
2019/12/03	2	34.43	2.2	34.76	34.85	-0.2	2,933	-0.01%
2019/12/02	0	0.00	3	33.55	33.80	-3	2,839	-0.11%
2019/11/29	1	33.35	1	33.60	33.30	0	2,796	0.00%
2019/11/28	3.2	33.67	6	33.73	33.80	-2.8	2,771	-0.10%
2019/11/27	0	0.00	1	33.75	33.80	-1	2,758	-0.04%
2019/11/26	1	33.90	2	33.15	33.10	-1	2,710	-0.04%
2019/11/25	2	33.93	1	33.85	34.00	1	2,617	0.04%
2019/11/22	1	33.20	2	33.43	33.50	-1	2,547	-0.04%
2019/11/21	1	32.65	3	32.88	33.00	-2	2,439	-0.08%
2019/11/20	2	32.35	3	32.68	32.90	-1	2,362	-0.04%
2019/11/19	4	32.25	3	32.43	32.50	1	2,265	0.04%
2019/11/18	3	32.10	0	0.00	32.20	3	2,170	0.14%
2019/11/15	7	31.40	7	31.34	31.75	0	2,042	0.00%
2019/11/14	8	31.74	7	31.86	31.50	1	1,920	0.05%
2019/11/12	4	29.20	4	29.51	29.95	0	1,466	0.00%
2019/11/07	1	28.50	0	0.00	28.55	1	1,132	0.09%
2019/11/06	0	0.00	32	28.39	28.50	-32	1,111	-2.88%
2019/10/31	3	28.30	0	0.00	27.95	3	1,071	0.28%
2019/10/30	1	28.45	0	0.00	28.30	1	1,082	0.09%
2019/10/28	0	0.00	1	27.90	27.85	-1	1,153	-0.09%
2019/10/24	71	28.36	0	0.00	28.35	71	1,124	6.32%
2019/10/23	1	27.70	1	28.10	27.70	0	1,083	0.00%
2019/10/21	1	27.05	0	0.00	27.10	1	1,021	0.10%
2019/10/15	1	26.70	0	0.00	26.70	1	940	0.11%
2019/10/01	30	28.20	0	0.00	28.10	30	880	3.41%
2019/09/24	0	0.00	2	28.85	28.80	-2	836	-0.24%
2019/09/18	0	0.00	1	28.70	28.55	-1	842	-0.12%
2019/09/05	0	0.00	484	27.83	27.80	-484	759	-63.74%	大賣/鉅額交易
2019/09/03	1	27.70	17	27.87	27.75	-16	733	-2.18%
2019/09/02	14	27.90	0	0.00	27.90	14	720	1.94%
2019/08/20	0	0.00	8	27.65	27.65	-8	682	-1.17%
2019/08/16	0	0.00	2	27.45	27.45	-2	681	-0.29%
2019/08/08	10	27.25	0	0.00	27.40	10	697	1.43%
2019/08/01	3	28.83	0	0.00	28.75	3	711	0.42%
2019/07/17	1	29.50	0	0.00	29.40	1	652	0.15%
2019/07/15	0	0.00	2	29.20	28.95	-2	748	-0.27%
2019/07/08	2	29.30	0	0.00	29.15	2	986	0.20%
2019/07/04	2	29.40	0	0.00	29.40	2	1,009	0.20%
2019/07/03	0	0.00	2	29.35	29.40	-2	1,016	-0.20%
2019/06/24	1	29.00	0	0.00	29.10	1	1,040	0.10%
2019/06/20	2	29.05	0	0.00	29.00	2	1,039	0.19%
2019/05/20	1	27.65	0	0.00	27.55	1	1,258	0.08%
2019/05/09	0	0.00	1	28.85	28.70	-1	1,252	-0.08%
2019/05/06	1	30.00	0	0.00	29.95	1	1,217	0.08%
2019/04/29	0	0.00	1	30.40	30.25	-1	1,182	-0.08%
2019/04/23	0	0.00	4	30.90	31.00	-4	1,158	-0.35%
2019/04/22	3	31.38	0	0.00	31.35	3	1,142	0.26%
2019/04/17	4	30.70	3	30.22	30.90	1	1,002	0.10%
2019/04/15	3	29.88	0	0.00	29.60	3	876	0.34%
2019/03/20	0	0.00	3	32.27	32.40	-3	717	-0.42%
2019/03/12	0	0.00	3	32.48	32.40	-3	707	-0.42%
2019/03/11	3	32.00	0	0.00	32.40	3	714	0.42%
2019/03/07	0	0.00	2	32.08	31.95	-2	737	-0.27%
2019/02/26	1	31.35	0	0.00	31.60	1	740	0.14%
2019/02/21	1	31.45	0	0.00	31.55	1	734	0.14%
2019/02/20	1	33.00	1	32.10	31.45	0	726	0.00%
2019/02/18	0	0.00	1	31.00	31.10	-1	647	-0.15%
2019/02/14	1	30.80	0	0.00	31.00	1	643	0.16%
2019/01/21	0	0.00	2	31.10	31.10	-2	691	-0.29%
2019/01/17	2	30.90	0	0.00	30.60	2	722	0.28%
2018/12/18	0	0.00	7	29.93	29.90	-7	979	-0.71%
2018/12/12	0.2	31.20	0	0.00	31.15	0.2	1,000	0.02%
2018/12/11	1.8	31.00	0	0.00	30.85	1.8	1,002	0.18%
2018/12/03	1	31.60	0	0.00	31.30	1	1,055	0.09%
2018/11/29	1	31.05	0	0.00	31.05	1	1,023	0.10%
2018/11/22	8	29.51	0	0.00	29.05	8	1,098	0.73%
2018/11/16	0	0.00	1	28.35	28.70	-1	1,474	-0.07%
2018/11/09	1	27.00	0	0.00	26.95	1	1,463	0.07%
2018/11/08	1	27.70	0	0.00	27.30	1	1,464	0.07%
2018/11/05	0	0.00	5	27.65	27.05	-5	1,469	-0.34%
2018/10/29	0	0.00	6	26.40	26.05	-6	1,422	-0.42%
2018/10/11	2	28.70	0	0.00	28.20	2	1,481	0.14%
2018/09/14	0	0.00	1	30.50	30.40	-1	1,597	-0.06%
2018/09/07	3	30.50	0	0.00	30.40	3	1,615	0.19%
2018/09/05	0	0.00	1	31.40	31.30	-1	1,599	-0.06%
2018/09/03	0	0.00	50	31.83	31.50	-50	1,602	-3.12%
2018/08/27	1	30.00	0	0.00	31.20	1	1,500	0.07%
2018/08/24	8	31.61	0	0.00	31.50	8	1,371	0.58%
2018/08/22	2	34.93	0	0.00	35.15	2	1,221	0.16%
2018/08/20	0	0.00	2	35.00	35.00	-2	1,229	-0.16%
2018/08/17	6	35.02	0	0.00	35.00	6	1,228	0.49%
2018/08/16	1	35.00	0	0.00	35.10	1	1,235	0.08%
2018/08/13	3	35.85	0	0.00	35.60	3	1,239	0.24%
2018/08/09	1	37.05	0	0.00	37.10	1	1,247	0.08%
2018/08/02	1	37.10	0	0.00	37.10	1	1,285	0.08%
2018/08/01	1	37.55	0	0.00	37.50	1	1,276	0.08%
2018/07/30	1	39.90	0	0.00	39.80	1	1,213	0.08%
2018/07/26	0	0.00	7	39.70	39.75	-7	1,167	-0.60%
2018/07/25	0	0.00	1	39.40	39.50	-1	1,160	-0.09%
2018/07/16	0	0.00	50	38.98	38.85	-50	1,176	-4.25%
2018/07/13	0	0.00	1	38.35	38.75	-1	1,170	-0.09%
2018/07/05	1	37.55	0	0.00	37.50	1	1,181	0.08%
2018/07/03	2	38.00	0	0.00	37.90	2	1,179	0.17%
2018/06/29	2	39.20	0	0.00	38.40	2	1,148	0.17%
2018/06/26	1	39.80	0	0.00	40.10	1	1,001	0.10%
2018/06/22	3	40.35	0	0.00	40.50	3	967	0.31%
2018/06/12	1	40.95	0	0.00	41.00	1	943	0.11%
2018/06/08	0	0.00	5	41.50	41.40	-5	934	-0.53%
2018/06/06	0	0.00	3	41.60	41.65	-3	933	-0.32%
2018/06/05	6	41.43	0	0.00	41.15	6	937	0.64%
2018/06/04	0	0.00	1	41.20	41.10	-1	921	-0.11%
2018/05/30	2	39.73	0	0.00	39.50	2	927	0.22%
2018/05/24	3	40.15	0	0.00	40.10	3	1,073	0.28%
2018/05/21	5	39.35	0	0.00	39.55	5	1,139	0.44%
2018/05/17	1	39.80	222	39.56	39.50	-221	1,156	-19.11%	大賣/鉅額交易
2018/05/16	1	40.00	0	0.00	39.80	1	1,158	0.09%
2018/05/15	0	0.00	23	40.06	39.80	-23	1,159	-1.98%
2018/05/14	1	40.50	0	0.00	40.45	1	1,206	0.08%
2018/05/11	1	40.85	0	0.00	40.55	1	1,223	0.08%
2018/05/10	1	40.40	0	0.00	40.45	1	1,236	0.08%
2018/05/07	4	41.10	346	40.41	40.20	-342	1,323	-25.85%	大賣/鉅額交易
2018/05/04	0	0.00	12	41.79	41.80	-12	1,285	-0.93%
2018/05/03	0	0.00	10	41.80	41.55	-10	1,287	-0.78%
2018/05/02	0	0.00	136	41.70	41.75	-136	1,289	-10.55%	大賣/鉅額交易
2018/04/30	0	0.00	48	41.65	41.65	-48	1,301	-3.69%
2018/04/27	1	41.75	20	41.53	41.70	-19	1,313	-1.45%
2018/04/24	1	42.80	0	0.00	42.75	1	1,323	0.08%
2018/04/23	3	44.10	0	0.00	43.45	3	1,314	0.23%
2018/03/29	1	44.85	5	44.70	44.80	-4	1,385	-0.29%
2018/03/26	1	44.40	0	0.00	44.85	1	1,392	0.07%
2018/03/23	2	44.15	0	0.00	44.10	2	1,396	0.14%
2018/03/21	1	45.00	0	0.00	45.05	1	1,381	0.07%
2018/03/08	0	0.00	2	46.15	46.25	-2	1,537	-0.13%
2018/03/07	100	46.15	0	0.00	45.95	100	1,553	6.44%
2018/03/05	0	0.00	6	47.03	46.60	-6	1,588	-0.38%
2018/03/02	10	46.95	12	47.43	47.55	-2	1,589	-0.13%
2018/03/01	1	46.60	0	0.00	47.50	1	1,521	0.07%
2018/02/26	0	0.00	3	45.90	45.75	-3	1,505	-0.20%
2018/02/23	0	0.00	19	46.54	45.80	-19	1,542	-1.23%
2018/02/22	3	46.10	0	0.00	46.10	3	1,568	0.19%
2018/02/09	0	0.00	2	43.50	43.80	-2	1,633	-0.12%
2018/02/07	0	0.00	1	45.20	45.05	-1	1,675	-0.06%
2018/02/05	2	45.45	0	0.00	45.75	2	1,746	0.11%
2018/02/02	0	0.00	4	46.00	46.00	-4	1,776	-0.23%
2018/01/31	0	0.00	17	45.81	45.80	-17	1,988	-0.85%
2018/01/30	20	45.53	0	0.00	45.15	20	2,339	0.85%
2018/01/24	5	45.05	0	0.00	45.15	5	2,482	0.20%
2018/01/23	0	0.00	2	45.88	45.20	-2	2,479	-0.08%
2018/01/19	0	0.00	2	45.75	45.50	-2	2,509	-0.08%
2018/01/18	20	45.68	0	0.00	45.45	20	2,511	0.80%
2018/01/12	1	44.70	1	45.30	44.60	0	2,553	0.00%