億光 (2393)-永豐金-敦南券商分點個股進出

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
61.7
漲跌
▲2.4
漲幅
+4.05%
成交量
4,325張
產業
上市光電類股▲1.43%
635人加入追蹤

立即追蹤
本地時間:14:30

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

億光 (2393)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	1	61.80	4	61.58	61.70	-3	2,344	-0.13%
2024/04/23	1	59.60	9	59.88	59.30	-8	2,299	-0.35%
2024/04/22	4.5	58.76	2.1	58.50	57.90	2.5	2,261	0.11%
2024/04/19	10.5	60.04	5	59.90	59.90	5.5	2,188	0.25%
2024/04/18	8	61.96	7	62.13	62.40	1	2,125	0.05%
2024/04/17	1	61.00	0.1	60.50	60.80	0.9	2,068	0.04%
2024/04/16	0	0.00	12	60.15	59.80	-12	2,027	-0.59%
2024/04/15	3	60.90	3	60.80	60.90	0	1,976	0.00%
2024/04/12	4	61.05	6.1	61.43	60.70	-2.1	1,949	-0.11%
2024/04/11	8	61.50	13.3	61.52	60.80	-5.3	1,952	-0.27%
2024/04/10	4	61.13	30.2	60.87	61.50	-26.2	1,893	-1.38%
2024/04/09	8.1	58.68	5	58.46	58.10	3.1	1,769	0.18%
2024/04/08	3.3	57.02	7	56.64	57.50	-3.7	1,718	-0.22%
2024/04/03	2	54.90	2	54.95	55.00	0	1,702	0.00%
2024/04/02	5.1	54.20	0	0.00	54.40	5.1	1,668	0.31%
2024/03/29	0	0.00	1	53.70	53.60	-1	1,662	-0.06%
2024/03/27	0	0.00	1	54.00	54.00	-1	1,677	-0.06%
2024/03/26	2	53.80	2	53.80	53.70	0	1,660	0.00%
2024/03/21	1	53.60	1	53.20	53.50	0	1,577	0.00%
2024/03/20	0	54.08	2.1	54.15	53.40	-2	1,561	-0.13%
2024/03/19	0	0.00	2	53.30	53.40	-2	1,533	-0.13%
2024/03/18	2	53.05	1	53.10	53.40	1	1,522	0.07%
2024/03/15	2	53.80	4	54.13	53.10	-2	1,503	-0.13%
2024/03/14	0	53.50	13	53.51	53.30	-13	1,465	-0.89%
2024/03/13	1	52.40	10	52.75	52.50	-9	1,403	-0.64%
2024/03/12	0	0.00	1	52.10	52.10	-1	1,376	-0.07%
2024/03/08	11	51.07	0	0.00	50.80	11	1,378	0.80%
2024/03/07	11	51.85	5.4	51.89	51.50	5.6	1,355	0.42%
2024/03/06	0	0.00	3	51.60	51.50	-3	1,353	-0.22%
2024/03/05	0	0.00	4.1	51.49	51.30	-4.1	1,356	-0.30%
2024/03/04	0	0.00	1	51.70	51.40	-1	1,350	-0.07%
2024/03/01	3	51.43	4	51.45	51.70	-1	1,331	-0.08%
2024/02/29	2	49.75	0	0.00	50.00	2	1,287	0.16%
2024/02/27	2	50.30	0	0.00	50.30	2	1,275	0.16%
2024/02/26	0	50.10	0	0.00	50.40	0	1,271	0.00%
2024/02/23	0	0.00	10	50.10	50.10	-10	1,274	-0.78%
2024/02/22	0	0.00	2	50.15	50.10	-2	1,274	-0.16%
2024/02/21	0	0.00	0.3	49.80	49.95	-0.3	1,277	-0.02%
2024/02/20	0	49.95	0	0.00	49.75	0	1,274	0.00%
2024/02/15	0	0.00	1	48.60	49.05	-1	1,244	-0.08%
2024/02/02	3	48.25	7	48.30	48.20	-4	1,226	-0.33%
2024/01/30	0	0.00	6	48.70	48.50	-6	1,213	-0.49%
2024/01/29	0	0.00	0.1	48.70	48.50	-0.1	1,207	-0.01%
2024/01/26	0	0.00	6	49.30	49.20	-6	1,190	-0.50%
2024/01/25	1	48.90	0	0.00	48.90	1	1,188	0.08%
2024/01/24	0.1	49.40	0	0.00	49.05	0.1	1,185	0.00%
2024/01/23	2	49.35	0	0.00	49.05	2	1,177	0.17%
2024/01/17	6	47.30	0	0.00	47.55	6	1,146	0.52%
2024/01/16	1	47.90	0	0.00	48.10	1	1,137	0.09%
2024/01/15	1	48.75	0	0.00	48.75	1	1,125	0.09%
2024/01/12	5	48.96	0	0.00	48.75	5	1,137	0.44%
2024/01/11	0	0.00	13	49.45	49.70	-13	1,128	-1.15%
2024/01/10	2	48.20	0	0.00	48.50	2	1,168	0.17%
2024/01/09	0	0.00	3	48.70	48.70	-3	1,189	-0.25%
2024/01/08	13	48.31	16	48.40	48.50	-3	1,185	-0.25%
2024/01/05	6	49.62	1	49.45	48.80	5	1,173	0.43%
2024/01/04	1	49.90	3	49.78	50.20	-2	1,128	-0.18%
2024/01/03	0	0.00	12	49.73	49.70	-12	1,141	-1.05%
2024/01/02	1.3	50.07	0	0.00	50.30	1.3	1,133	0.11%
2023/12/29	5.5	49.80	9	49.82	50.00	-3.5	1,095	-0.32%
2023/12/28	5	48.20	0	0.00	48.20	5	1,021	0.49%
2023/12/27	11.5	48.43	0	0.00	48.25	11.5	1,019	1.13%
2023/12/25	1	48.55	0	0.00	48.40	1	1,003	0.10%
2023/12/22	1	47.95	1	47.55	47.60	0	979	0.00%
2023/12/20	1	47.35	1	47.35	47.35	0	962	0.00%
2023/12/15	1.1	47.16	0	0.00	47.10	1.1	952	0.12%
2023/12/07	2	46.40	0	0.00	46.45	2	909	0.22%
2023/12/06	6	46.48	0	0.00	46.35	6	907	0.66%
2023/12/05	2	46.60	0	0.00	47.00	2	888	0.23%
2023/12/01	0	47.10	0	0.00	47.00	0	888	0.00%
2023/11/30	0	0.00	1	46.85	46.70	-1	877	-0.11%
2023/11/29	1	46.60	0	0.00	46.70	1	859	0.12%
2023/11/28	1	46.70	1	46.85	46.75	0	855	0.00%
2023/11/24	1	46.70	1	46.80	46.60	0	860	0.00%
2023/11/23	0	0.00	1	46.95	46.95	-1	850	-0.12%
2023/11/21	2	46.03	5	46.03	46.05	-3	848	-0.35%
2023/11/17	5.1	45.50	0.5	45.60	45.60	4.6	844	0.54%
2023/11/16	2.5	45.58	0	0.00	45.55	2.5	856	0.30%
2023/11/15	0	0.00	0.3	45.18	45.15	-0.3	917	-0.03%
2023/11/14	5.3	45.19	0	45.30	44.90	5.3	915	0.58%
2023/11/13	0	45.05	0	0.00	45.00	0	928	0.01%
2023/11/10	0	0.00	1	45.30	45.15	-1	942	-0.11%
2023/11/09	2	45.40	0	0.00	45.40	2	947	0.21%
2023/11/08	2	45.60	0	0.00	45.60	2	966	0.21%
2023/11/02	0	0.00	1	45.00	45.05	-1	997	-0.10%
2023/11/01	1	44.35	0	0.00	44.35	1	1,003	0.10%
2023/10/31	2	44.45	0	0.00	44.30	2	1,025	0.20%
2023/10/27	0	0.00	14	43.85	44.00	-14	1,133	-1.24%
2023/10/24	2	44.33	0	0.00	44.05	2	1,226	0.16%
2023/10/20	1	43.90	0	0.00	43.75	1	1,251	0.08%
2023/10/19	0	0.00	7	44.67	44.55	-7	1,265	-0.55%
2023/10/18	7	43.29	15	43.13	43.50	-8	1,291	-0.62%
2023/10/17	16	44.38	0	0.00	43.90	16	1,250	1.28%
2023/10/12	0	0.00	6	45.35	45.25	-6	1,277	-0.47%
2023/10/11	8	45.03	0	0.00	44.85	8	1,287	0.62%
2023/10/06	1	45.95	0	0.00	45.75	1	1,283	0.08%
2023/10/03	1	46.70	1	46.70	46.70	0	1,350	0.00%
2023/09/28	0	0.00	6	46.95	46.90	-6	1,495	-0.40%
2023/09/27	1	46.40	0	0.00	46.30	1	1,577	0.06%
2023/09/21	6	46.50	0	0.00	46.30	6	1,647	0.36%
2023/09/19	1	47.75	0	0.00	47.60	1	1,692	0.06%
2023/09/13	0	0.00	2	47.75	47.85	-2	1,777	-0.11%
2023/09/11	5	47.10	0	0.00	46.80	5	1,815	0.28%
2023/09/07	0	0.00	10	48.15	47.75	-10	1,875	-0.53%
2023/09/06	0	0.00	1	47.95	47.95	-1	1,893	-0.05%
2023/09/05	1	47.20	1	47.50	47.50	0	1,915	0.00%
2023/08/23	0	46.30	6	46.35	46.40	-6	2,223	-0.27%
2023/08/21	20	45.38	0	0.00	45.20	20	2,227	0.90%
2023/08/18	0	48.85	1	48.95	48.40	-1	2,218	-0.04%
2023/08/17	0	0.00	1	47.60	48.15	-1	2,231	-0.04%
2023/08/16	1.1	47.15	0	0.00	47.10	1.1	2,246	0.05%
2023/08/14	1	48.35	0	0.00	48.30	1	2,528	0.04%
2023/08/09	0	0.00	5	48.90	48.65	-5	2,629	-0.19%
2023/08/07	0	0.00	1	48.70	48.75	-1	2,697	-0.04%
2023/08/04	1	49.20	0	0.00	49.00	1	2,695	0.04%
2023/08/02	4.2	48.86	2	49.15	48.60	2.2	2,674	0.08%
2023/08/01	2	51.35	0	0.00	51.20	2	2,623	0.08%
2023/07/31	0	0.00	6	51.87	51.90	-6	2,566	-0.23%
2023/07/28	0	0.00	3	52.10	52.10	-3	2,505	-0.12%
2023/07/27	0	0.00	3	52.40	52.50	-3	2,476	-0.12%
2023/07/26	1	52.50	0	0.00	51.90	1	2,461	0.04%
2023/07/25	0	0.00	1	52.80	52.50	-1	2,442	-0.04%
2023/07/24	1	51.80	1	51.70	52.10	0	2,422	0.00%
2023/07/21	0	0.00	6	52.65	52.70	-6	2,404	-0.25%
2023/07/20	2	53.75	3	53.80	53.40	-1	2,382	-0.04%
2023/07/19	2	53.65	4	53.30	53.30	-2	2,367	-0.08%
2023/07/18	6	53.30	1.2	54.54	53.60	4.8	2,352	0.20%
2023/07/17	0	0.00	3	54.00	54.20	-3	2,317	-0.13%
2023/07/14	1	53.70	4	53.95	53.80	-3	2,308	-0.13%
2023/07/12	3	54.70	52	54.32	54.20	-49	2,270	-2.16%
2023/07/11	2	53.70	0	0.00	54.30	2	2,242	0.09%
2023/07/10	1	52.50	1	53.10	53.10	0	2,217	0.00%
2023/07/07	0.1	53.10	1.3	53.31	53.20	-1.3	2,190	-0.06%
2023/07/06	26	54.39	18	54.42	54.40	8	2,152	0.37%
2023/07/05	39	53.55	15.3	53.61	53.50	23.7	2,047	1.16%
2023/07/04	1.2	51.91	8	52.35	52.00	-6.8	1,962	-0.35%
2023/07/03	2	51.95	7	52.23	52.20	-5	1,953	-0.26%
2023/06/30	0	0.00	6	51.78	51.70	-6	1,956	-0.31%
2023/06/29	0.1	50.70	4.5	50.99	51.20	-4.4	1,982	-0.22%
2023/06/28	5	51.20	2	51.00	51.10	3	1,975	0.15%
2023/06/27	0.1	51.00	0	0.00	49.90	0.1	1,943	0.00%
2023/06/26	5	51.02	8	51.16	51.20	-3	1,939	-0.15%
2023/06/21	0	0.00	3	49.75	50.10	-3	1,929	-0.16%
2023/06/20	1	48.80	0	0.00	48.80	1	1,898	0.05%
2023/06/19	0	0.00	3	49.10	48.95	-3	1,892	-0.16%
2023/06/16	4.1	49.41	6	49.05	48.95	-1.9	1,887	-0.10%
2023/06/15	0	0.00	3	50.00	49.85	-3	1,858	-0.16%
2023/06/14	1	49.85	10	49.65	50.30	-9	1,850	-0.49%
2023/06/13	0	0.00	2	49.75	50.00	-2	1,831	-0.11%
2023/06/12	10	48.68	2.4	49.04	48.55	7.6	1,793	0.43%
2023/06/09	3	48.83	3	48.98	49.70	0	1,772	0.00%
2023/06/08	7.4	49.76	14	49.78	49.55	-6.6	1,748	-0.38%
2023/06/07	1	50.30	2	50.05	50.30	-1	1,725	-0.06%
2023/06/06	10	49.42	3	49.32	49.50	7	1,665	0.42%
2023/06/05	1	49.10	0	0.00	48.70	1	1,633	0.06%
2023/06/02	3	48.52	1	48.50	48.80	2	1,603	0.12%
2023/06/01	12	48.14	3	48.30	48.40	9	1,590	0.57%
2023/05/31	0	0.00	2	47.15	47.25	-2	1,537	-0.13%
2023/05/30	5	47.07	8	47.00	47.00	-3	1,520	-0.20%
2023/05/29	7	47.05	3.5	47.13	47.30	3.5	1,505	0.23%
2023/05/26	4	46.66	2	46.70	46.70	2	1,482	0.13%
2023/05/24	13	46.87	8	46.97	46.95	5	1,461	0.34%
2023/05/23	2	45.95	2	45.95	45.90	0	1,446	0.00%
2023/05/22	1	45.55	0	0.00	45.50	1	1,437	0.07%
2023/05/19	3	46.27	0	0.00	46.45	3	1,406	0.21%
2023/05/18	3	45.98	10	45.62	46.15	-7	1,324	-0.53%
2023/05/17	1	43.40	2	43.40	43.45	-1	1,100	-0.09%
2023/05/16	0	0.00	2	42.30	41.80	-2	1,010	-0.20%
2023/05/15	3	42.18	5	41.90	41.90	-2	995	-0.20%
2023/05/12	0	0.00	3	41.78	42.00	-3	967	-0.31%
2023/05/11	1	41.10	4	41.46	41.00	-3	953	-0.31%
2023/05/09	1	40.15	0	0.00	39.85	1	918	0.11%
2023/04/24	0	39.80	0	0.00	39.60	0	958	0.00%
2023/04/17	2	40.60	0	0.00	40.40	2	941	0.21%
2023/04/12	3	40.85	0	0.00	40.80	3	921	0.33%
2023/04/11	1	41.00	0	0.00	40.95	1	918	0.11%
2023/03/30	10	41.03	6.1	41.50	40.55	4	871	0.45%
2023/03/29	1	39.80	0	0.00	39.85	1	819	0.12%
2023/03/27	2	40.58	0	0.00	40.20	2	812	0.25%
2023/03/24	2	40.05	2	39.90	40.55	0	791	0.00%
2023/03/22	3	39.43	0	0.00	39.40	3	751	0.40%
2023/03/21	3	39.30	0	0.00	39.30	3	747	0.40%
2023/03/13	0	0.00	10	38.50	38.65	-10	715	-1.40%
2023/03/09	0	0.00	2	40.10	39.40	-2	703	-0.28%
2023/03/08	0	0.00	1	40.00	40.00	-1	700	-0.14%
2023/03/07	2	39.50	0	39.40	39.55	2	686	0.29%
2023/02/23	0	0.00	10	38.95	38.85	-10	622	-1.61%
2023/02/22	1	39.00	1	39.05	39.05	0	613	0.00%
2023/02/21	1.3	38.89	5	39.03	39.20	-3.7	601	-0.62%
2023/02/14	0	0.00	9	37.00	37.00	-9	570	-1.58%
2023/02/09	2	37.40	11	37.40	37.30	-9	558	-1.61%
2023/02/06	2	37.45	0	0.00	37.70	2	525	0.38%
2023/02/01	5	37.73	0	0.00	37.60	5	498	1.00%
2023/01/31	3	37.38	0	0.00	37.50	3	484	0.62%
2023/01/30	5	37.00	0	0.00	37.25	5	481	1.04%
2023/01/17	0	0.00	6	37.00	37.00	-6	478	-1.25%
2023/01/16	0	0.00	1	36.80	36.85	-1	480	-0.21%
2023/01/13	2	36.90	0	0.00	36.85	2	488	0.41%
2023/01/12	6	37.15	0	0.00	37.10	6	506	1.18%
2023/01/11	2	37.60	0	0.00	37.70	2	513	0.39%
2023/01/10	3	37.50	2	37.55	37.60	1	515	0.19%
2023/01/09	1	37.40	0	0.00	37.40	1	517	0.19%
2023/01/03	1	36.65	0	0.00	36.65	1	540	0.19%
2022/12/28	0	0.00	6	37.22	37.20	-6	545	-1.10%
2022/12/27	0	0.00	2	37.85	37.80	-2	545	-0.37%
2022/12/26	0	0.00	1.2	37.45	37.40	-1.2	547	-0.22%
2022/12/23	0	0.00	2	37.10	37.50	-2	557	-0.36%
2022/12/21	0	0.00	2	37.40	37.05	-2	580	-0.34%
2022/12/19	1	37.70	0	0.00	37.80	1	609	0.16%
2022/12/16	1	38.15	4	38.15	38.10	-3	616	-0.49%
2022/12/09	1	37.90	0	0.00	38.00	1	621	0.16%
2022/12/08	0	0.00	20	37.75	38.00	-20	622	-3.21%
2022/12/07	2	37.55	0	0.00	37.70	2	622	0.32%
2022/12/05	1	38.45	4	38.35	38.30	-3	618	-0.48%
2022/12/02	2	37.70	2	38.15	38.30	0	617	0.00%
2022/11/30	4	37.55	2	37.75	37.55	2	616	0.32%
2022/11/28	5	36.70	0	0.00	36.90	5	610	0.82%
2022/11/25	1	37.45	4	37.00	37.05	-3	613	-0.49%
2022/11/17	0.2	37.50	2	37.50	37.30	-1.8	642	-0.28%
2022/11/16	0	0.00	8	37.62	37.30	-8	656	-1.22%
2022/11/14	4	36.75	0	0.00	36.90	4	663	0.60%
2022/11/11	0	0.00	3	36.47	36.15	-3	669	-0.45%
2022/11/04	0	0.00	3	35.65	35.90	-3	776	-0.39%
2022/11/01	4	34.00	0	0.00	34.65	4	794	0.50%
2022/10/28	10	34.98	5	35.00	34.55	5	814	0.61%
2022/10/21	5	35.40	0	0.00	35.50	5	986	0.51%
2022/10/20	0	0.00	1	35.55	35.50	-1	993	-0.10%
2022/10/17	0	0.00	3	34.70	35.00	-3	981	-0.31%
2022/10/14	0	0.00	0.1	34.60	34.55	-0.1	987	-0.01%
2022/10/13	10	33.05	0	0.00	33.20	10	1,001	1.00%
2022/10/11	1	34.25	0	0.00	34.10	1	1,007	0.10%
2022/10/06	1	35.10	0	0.00	35.20	1	1,046	0.10%
2022/10/04	1	34.85	0	0.00	35.05	1	1,075	0.09%
2022/09/29	5	34.70	0	0.00	34.55	5	1,089	0.46%
2022/09/28	1	34.85	2	34.45	34.30	-1	1,096	-0.09%
2022/09/26	0	0.00	2	36.00	35.50	-2	1,087	-0.18%
2022/09/20	50	38.45	0	0.00	38.60	50	1,133	4.41%
2022/09/16	1	37.60	2	37.95	37.60	-1	1,150	-0.09%
2022/09/15	0	0.00	1	38.35	37.80	-1	1,161	-0.09%
2022/09/14	1	37.65	0	0.00	37.80	1	1,169	0.09%
2022/09/13	0	0.00	1	38.45	38.15	-1	1,177	-0.08%
2022/09/05	5	38.55	0	0.00	38.40	5	1,248	0.40%
2022/09/01	1	38.70	0	0.00	38.90	1	1,278	0.08%
2022/08/29	1	38.50	0	0.00	38.40	1	1,285	0.08%
2022/08/25	0	0.00	6	39.19	39.20	-6	1,287	-0.47%
2022/08/23	7	38.56	0	0.00	38.40	7	1,303	0.54%
2022/08/17	0	0.00	0.4	39.10	38.65	-0.4	1,281	-0.03%
2022/08/16	0	0.00	0.1	39.15	39.15	-0.1	1,266	-0.01%
2022/08/15	0	0.00	23	39.23	39.40	-23	1,265	-1.82%
2022/08/12	4.2	39.49	1	39.45	38.70	3.2	1,252	0.26%
2022/08/11	0.3	38.75	0	0.00	39.65	0.3	1,239	0.02%
2022/08/10	1.1	37.52	1	38.25	38.15	0.1	1,228	0.01%
2022/08/09	4	37.23	1	37.30	37.60	3	1,245	0.24%
2022/08/08	3	36.95	0	0.00	37.05	3	1,254	0.24%
2022/08/05	0	0.00	2	36.83	37.00	-2	1,284	-0.16%
2022/08/04	9	36.20	0	0.00	36.25	9	1,301	0.69%
2022/08/03	6	36.93	1	36.55	36.55	5	1,297	0.39%
2022/08/02	3	41.08	0	0.00	40.95	3	1,230	0.24%
2022/08/01	2	41.60	0	0.00	41.50	2	1,222	0.16%
2022/07/29	2	41.60	0	0.00	41.55	2	1,204	0.17%
2022/07/28	2	41.40	6	41.43	41.50	-4	1,222	-0.33%
2022/07/27	0	0.00	7	41.28	41.15	-7	1,230	-0.57%
2022/07/25	2	41.65	2	41.80	41.75	0	1,263	0.00%
2022/07/22	16	42.11	0	0.00	42.00	16	1,277	1.25%
2022/07/19	2	41.58	0	0.00	41.75	2	1,306	0.15%
2022/07/18	15	41.87	1	41.80	41.90	14	1,314	1.06%
2022/07/15	2	40.60	1	40.95	41.25	1	1,318	0.07%
2022/07/13	0	0.00	1	39.20	39.20	-1	1,328	-0.08%
2022/07/12	6	38.78	0	0.00	38.65	6	1,318	0.46%
2022/07/08	8	40.26	2	40.15	40.20	6	1,321	0.45%
2022/07/07	3	39.12	5.1	38.93	39.65	-2.1	1,328	-0.16%
2022/07/06	1	39.45	1	38.90	38.75	0	1,358	0.00%
2022/07/05	0	0.00	2	39.68	39.70	-2	1,375	-0.15%
2022/07/04	0	0.00	2	39.35	39.15	-2	1,378	-0.15%
2022/07/01	7	40.26	0	0.00	39.25	7	1,408	0.50%
2022/06/29	1	42.00	0	0.00	42.25	1	1,382	0.07%
2022/06/28	8	42.55	1	42.40	42.65	7	1,389	0.50%
2022/06/24	7	41.89	0	0.00	41.80	7	1,498	0.47%
2022/06/23	0	0.00	2	41.90	41.90	-2	1,524	-0.13%
2022/06/22	7	42.11	0	0.00	41.90	7	1,535	0.46%
2022/06/21	1	42.70	0	0.00	42.70	1	1,553	0.06%
2022/06/20	31	41.97	0	0.00	41.50	31	1,560	1.99%
2022/06/17	1	42.20	30	42.00	41.85	-29	1,557	-1.86%
2022/06/15	0	0.00	2	43.40	43.40	-2	1,567	-0.13%
2022/06/14	2	42.30	2	42.70	42.60	0	1,584	0.00%
2022/06/13	1	43.20	0.1	43.45	43.15	1	1,583	0.06%
2022/06/09	16	44.61	0	0.00	44.75	16	1,592	1.01%
2022/06/06	3	44.70	0	0.00	44.75	3	1,622	0.18%
2022/06/02	0	0.00	2	44.90	44.75	-2	1,660	-0.12%
2022/06/01	1	45.45	0	0.00	45.05	1	1,714	0.06%
2022/05/30	3	44.83	0	0.00	45.05	3	1,748	0.17%
2022/05/27	0	0.00	2	44.40	44.10	-2	1,782	-0.11%
2022/05/26	2	44.15	0	0.00	44.05	2	1,821	0.11%
2022/05/25	2	44.35	0	0.00	44.20	2	1,871	0.11%
2022/05/24	1.1	44.69	0	0.00	44.15	1.1	1,958	0.06%
2022/05/18	1	45.00	3	45.05	45.20	-2	2,127	-0.09%
2022/05/17	0	0.00	7	44.18	44.40	-7	2,143	-0.33%
2022/05/16	0	0.00	11	43.38	43.80	-11	2,159	-0.51%
2022/05/13	10	41.78	43	42.28	42.70	-33	2,222	-1.49%
2022/05/12	16	41.46	0	0.00	40.90	16	2,271	0.70%
2022/05/11	6.1	42.26	0	0.00	42.15	6.1	2,337	0.26%
2022/05/10	0.2	42.30	2	42.65	43.10	-1.9	2,500	-0.07%
2022/05/09	4	41.85	8	42.48	41.80	-4	2,620	-0.15%
2022/05/06	8	43.71	0	0.00	43.70	8	2,652	0.30%
2022/05/03	2	43.00	0	0.00	43.50	2	2,861	0.07%
2022/04/29	1	43.50	0	0.00	43.25	1	2,999	0.03%
2022/04/28	4	43.29	0	0.00	43.30	4	3,174	0.13%
2022/04/27	2	43.03	0	0.00	43.05	2	3,817	0.05%
2022/04/26	6	44.36	1	44.35	44.40	5	4,137	0.12%
2022/04/25	4	44.23	1	44.20	44.00	3	4,651	0.06%
2022/04/22	9	45.28	0	0.00	45.30	9	4,905	0.18%
2022/04/21	3	45.50	0	0.00	45.50	3	5,049	0.06%
2022/04/20	0.3	45.35	0	0.00	45.50	0.3	5,144	0.01%
2022/04/18	0.1	46.15	0	0.00	46.20	0.1	5,203	0.00%
2022/04/15	0	0.00	10	45.85	46.05	-10	5,231	-0.19%
2022/04/14	7	46.05	0	0.00	46.05	7	5,257	0.13%
2022/04/12	4	45.35	0	0.00	45.40	4	5,282	0.08%
2022/04/11	3	46.67	0.3	47.09	46.35	2.8	5,295	0.05%
2022/04/07	6	47.85	0	0.00	47.15	6	5,386	0.11%
2022/04/06	6.1	48.16	0	0.00	48.15	6.1	5,368	0.11%
2022/03/31	0	0.00	2	48.85	48.80	-2	5,399	-0.04%
2022/03/30	23.1	48.60	0	0.00	48.55	23.1	5,405	0.43%
2022/03/29	2	49.20	0	0.00	49.00	2	5,372	0.04%
2022/03/25	1	50.30	1	50.20	50.30	0	5,308	0.00%
2022/03/24	1	49.80	5	50.10	50.10	-4	5,298	-0.08%
2022/03/23	0	0.00	12	50.17	50.00	-12	5,293	-0.23%
2022/03/22	1	49.35	3	50.07	50.10	-2	5,296	-0.04%
2022/03/21	1	49.55	0	0.00	49.65	1	5,306	0.02%
2022/03/18	2	49.05	0	0.00	49.45	2	5,328	0.04%
2022/03/16	0	0.00	3	47.15	47.20	-3	5,330	-0.06%
2022/03/15	5	47.50	0	0.00	47.45	5	5,346	0.09%
2022/03/14	3	48.55	1	48.55	48.50	2	5,357	0.04%
2022/03/11	4	48.08	0	0.00	48.00	4	5,408	0.07%
2022/03/10	6	48.42	0	0.00	48.35	6	5,428	0.11%
2022/03/09	1	46.60	3	47.52	47.65	-2	5,446	-0.04%
2022/03/08	9	47.29	0	0.00	46.70	9	5,505	0.16%
2022/03/07	2	47.98	0	0.00	48.00	2	5,519	0.04%
2022/03/04	16	49.65	10	49.50	49.50	6	5,546	0.11%
2022/03/03	0	0.00	2	50.40	50.20	-2	5,607	-0.04%
2022/03/02	1	49.85	0	0.00	50.20	1	5,742	0.02%
2022/03/01	0	0.00	15	49.84	50.60	-15	5,917	-0.25%
2022/02/25	12	49.53	0	0.00	49.60	12	6,680	0.18%
2022/02/24	12	49.93	1	49.70	49.60	11	6,893	0.16%
2022/02/23	2	51.20	1	51.50	51.40	1	6,855	0.01%
2022/02/22	7	50.87	1	51.20	50.70	6	6,845	0.09%
2022/02/21	1	52.30	2	52.10	52.10	-1	6,781	-0.01%
2022/02/18	1	53.00	0	0.00	53.00	1	6,731	0.01%
2022/02/17	2	53.60	5	52.84	52.90	-3	6,720	-0.04%
2022/02/16	13	53.05	1	53.80	53.10	12	6,713	0.18%
2022/02/15	8	53.35	0	0.00	53.10	8	6,681	0.12%
2022/02/14	8	54.39	1	54.60	54.10	7	6,610	0.11%
2022/02/11	2	56.70	24	56.35	56.20	-22	6,546	-0.34%
2022/02/10	8	56.55	11	56.21	55.70	-3	6,492	-0.05%
2022/02/09	9	54.91	13	55.85	56.30	-4	6,326	-0.06%
2022/02/08	17	54.70	7	54.89	54.50	10	6,208	0.16%
2022/02/07	3	54.00	102	53.71	53.70	-99	6,166	-1.61%	大賣/
2022/01/26	6	53.45	0	0.00	53.60	6	6,104	0.10%
2022/01/25	9	53.79	0	0.00	53.50	9	6,099	0.15%
2022/01/24	3	53.57	21	53.60	54.90	-18	6,050	-0.30%
2022/01/21	21	55.14	22	55.25	54.40	-1	5,925	-0.02%
2022/01/20	225.3	58.19	359.2	58.70	56.30	-133.9	5,727	-2.34%	大買/大賣/鉅額交易
2022/01/19	25	56.90	17	56.98	57.00	8	5,085	0.16%
2022/01/18	257	56.58	38	56.51	57.00	219	4,777	4.58%	大買/鉅額交易
2022/01/17	4	54.06	32.5	54.35	54.60	-28.4	4,262	-0.67%
2022/01/14	12	51.97	1	51.80	51.80	11	4,001	0.27%
2022/01/13	16	52.74	33	53.36	53.40	-17	3,883	-0.44%
2022/01/12	0	0.00	11	52.80	52.20	-11	3,800	-0.29%
2022/01/11	5	51.70	0	0.00	51.70	5	3,765	0.13%
2022/01/10	0	0.00	3	52.50	52.50	-3	3,739	-0.08%
2022/01/07	8	51.80	0	0.00	51.80	8	3,717	0.22%
2022/01/06	53	53.13	50	52.40	52.20	3	3,687	0.08%
2022/01/04	1	53.20	10	53.00	52.60	-9	3,700	-0.24%
2022/01/03	1	53.40	6	53.65	53.40	-5	3,671	-0.14%
2021/12/30	0	0.00	3	52.50	52.70	-3	3,581	-0.08%
2021/12/29	1	52.50	0	0.00	52.30	1	3,575	0.03%
2021/12/28	1	52.30	1	52.70	52.40	0	3,596	0.00%
2021/12/27	0	0.00	1	52.50	52.50	-1	3,601	-0.03%
2021/12/24	0	0.00	3	51.90	51.90	-3	3,593	-0.08%
2021/12/23	3	51.90	2	52.40	52.00	1	3,597	0.03%
2021/12/22	1	51.50	1	51.70	51.60	0	3,630	0.00%
2021/12/21	1	51.30	0	0.00	51.30	1	3,635	0.03%
2021/12/20	0	0.00	1	50.90	50.60	-1	3,665	-0.03%
2021/12/17	1	50.70	0	0.00	50.80	1	3,710	0.03%
2021/12/16	2	51.00	0	0.00	51.10	2	3,754	0.05%
2021/12/15	1	51.00	1	51.30	50.80	0	3,789	0.00%
2021/12/14	2	50.70	1	50.80	50.40	1	3,783	0.03%
2021/12/13	1	50.80	1	51.10	51.30	0	3,764	0.00%
2021/12/10	2	51.40	1.4	51.43	51.30	0.6	3,771	0.02%
2021/12/09	5	51.88	1	52.70	51.70	4	3,765	0.11%
2021/12/08	2.4	52.01	0	0.00	52.10	2.4	3,754	0.06%
2021/12/07	21	52.40	2	52.60	52.20	19	3,747	0.51%
2021/12/06	5	51.84	0	0.00	51.90	5	3,721	0.13%
2021/12/03	1.5	51.73	3	51.63	51.80	-1.5	3,754	-0.04%
2021/12/02	23.3	51.68	0	0.00	51.00	23.3	3,808	0.61%
2021/12/01	0	0.00	2	51.70	51.90	-2	3,808	-0.05%
2021/11/30	2	51.10	13	51.72	51.30	-11	3,856	-0.29%
2021/11/29	11.1	50.07	4	49.75	50.30	7.1	3,835	0.19%
2021/11/26	14.2	51.06	4.2	50.86	50.10	10	3,817	0.26%
2021/11/25	15.2	52.72	1	53.00	52.40	14.2	3,739	0.38%
2021/11/24	87.7	56.00	24	56.08	54.00	63.7	3,584	1.78%
2021/11/23	12	57.30	87.2	57.28	57.30	-75.2	2,883	-2.61%
2021/11/22	5	51.60	11.2	52.16	52.10	-6.2	2,669	-0.23%
2021/11/19	2	50.90	0	0.00	51.00	2	2,758	0.07%
2021/11/18	7	51.04	2	51.50	50.90	5	2,832	0.18%
2021/11/17	20	51.01	0	0.00	50.90	20	2,906	0.69%
2021/11/16	75.4	50.94	0	0.00	50.90	75.4	2,961	2.55%
2021/11/15	35	51.37	2	51.60	51.60	33	3,041	1.09%
2021/11/12	1	50.70	0	0.00	50.50	1	3,182	0.03%
2021/11/10	1	50.70	4	50.58	50.70	-3	3,319	-0.09%
2021/11/09	22	49.60	24	49.79	49.75	-2	3,417	-0.06%
2021/11/08	0	0.00	1	50.50	50.80	-1	3,475	-0.03%
2021/11/05	2	50.50	0	0.00	50.50	2	3,784	0.05%
2021/11/04	0	0.00	29	51.02	51.10	-29	3,904	-0.74%
2021/11/03	1	50.60	61	50.43	50.50	-60	4,078	-1.47%
2021/11/02	16	51.45	3	51.30	50.00	13	4,176	0.31%
2021/11/01	26	50.72	22	50.98	51.00	4	4,254	0.09%
2021/10/29	2	49.85	2	49.85	49.50	0	4,507	0.00%
2021/10/28	1	48.90	1	49.15	48.80	0	4,728	0.00%
2021/10/27	11.3	48.72	0	0.00	48.80	11.3	4,876	0.23%
2021/10/26	3.4	49.11	9	48.71	48.70	-5.6	5,136	-0.11%
2021/10/25	0.3	48.00	0	0.00	47.85	0.3	5,395	0.01%
2021/10/22	0	0.00	1	47.45	47.60	-1	5,609	-0.02%
2021/10/21	5.3	47.42	8	48.06	47.00	-2.7	5,839	-0.05%
2021/10/20	3.3	47.51	4	48.06	47.55	-0.7	6,160	-0.01%
2021/10/19	5.5	46.62	3	46.50	46.80	2.5	6,434	0.04%
2021/10/18	4	46.08	0	0.00	46.30	4	6,716	0.06%
2021/10/15	0	0.00	11	45.90	45.95	-11	7,116	-0.15%
2021/10/14	0	0.00	1	44.75	45.15	-1	7,203	-0.01%
2021/10/13	0	0.00	2	44.68	44.65	-2	7,295	-0.03%
2021/10/12	1	45.10	0	0.00	45.05	1	7,380	0.01%
2021/10/08	1	46.05	0.3	46.20	46.05	0.7	7,430	0.01%
2021/10/07	1.3	46.95	2	47.03	46.90	-0.7	7,528	-0.01%
2021/10/06	1	46.00	1	46.90	46.00	0	7,765	0.00%
2021/10/05	3	44.67	2	45.60	46.30	1	8,229	0.01%
2021/10/04	3	45.87	19	45.74	45.65	-16	8,575	-0.19%
2021/10/01	0	0.00	10	46.55	46.55	-10	8,601	-0.12%
2021/09/30	2	48.08	0	0.00	47.70	2	8,635	0.02%
2021/09/29	6	47.91	2	47.85	47.50	4	8,701	0.05%
2021/09/27	5	49.55	0	0.00	49.35	5	8,799	0.06%
2021/09/24	0	0.00	23	50.27	50.10	-23	8,835	-0.26%
2021/09/23	88	49.16	0	0.00	49.20	88	8,824	1.00%
2021/09/22	3	49.60	1	50.30	49.70	2	8,859	0.02%
2021/09/17	0	0.00	20	51.03	51.00	-20	8,927	-0.22%
2021/09/15	30	51.03	0	0.00	51.00	30	9,445	0.32%
2021/09/13	2	52.35	1	53.20	52.50	1	9,638	0.01%
2021/09/10	41.2	52.23	0	0.00	52.50	41.2	9,751	0.42%
2021/09/08	5.2	52.10	10	52.10	51.40	-4.8	9,874	-0.05%
2021/09/07	0	0.00	10	52.60	53.80	-10	9,859	-0.10%
2021/09/06	2	53.60	0	0.00	53.60	2	9,888	0.02%
2021/09/03	3	54.47	3.2	54.13	54.90	-0.2	10,022	0.00%
2021/09/02	0.2	55.70	0	0.00	55.30	0.2	10,037	0.00%
2021/09/01	1	56.20	3.3	56.60	57.30	-2.3	10,045	-0.02%
2021/08/31	3	55.23	1	54.90	55.40	2	10,046	0.02%
2021/08/30	1	55.40	0	0.00	55.80	1	10,042	0.01%
2021/08/27	8.3	55.88	4	55.98	55.90	4.3	10,095	0.04%
2021/08/26	1.1	55.06	4	54.95	55.30	-2.9	10,084	-0.03%
2021/08/25	35	55.20	29	55.10	55.30	6	10,131	0.06%
2021/08/24	15.3	53.40	3	53.30	52.90	12.3	10,063	0.12%
2021/08/23	3	53.87	5	53.80	54.10	-2	10,023	-0.02%
2021/08/20	5	51.40	5	52.02	51.80	0	9,996	0.00%
2021/08/19	13.1	51.63	5	51.02	51.00	8.1	10,086	0.08%
2021/08/18	7	53.49	7	55.00	55.50	0	10,269	0.00%
2021/08/17	37	55.02	2	54.50	53.70	35	10,262	0.34%
2021/08/16	1	56.00	0.2	56.20	56.20	0.8	10,260	0.01%
2021/08/13	36.3	56.21	1.5	57.22	56.30	34.8	10,209	0.34%
2021/08/12	3	57.60	12.6	57.26	57.80	-9.6	10,116	-0.09%
2021/08/11	102.5	58.83	8.2	59.09	56.70	94.3	10,071	0.94%	大買/
2021/08/10	51.3	62.11	7	62.64	62.90	44.3	9,811	0.45%
2021/08/09	17.2	63.49	16.1	64.08	63.00	1.1	9,735	0.01%
2021/08/06	9.1	66.76	1	66.10	66.50	8.1	9,614	0.08%
2021/08/05	26	67.48	24.3	68.14	67.90	1.7	9,582	0.02%
2021/08/04	11.4	67.22	15.2	67.29	67.20	-3.9	9,543	-0.04%
2021/08/03	18	66.20	54.2	65.99	66.00	-36.2	9,336	-0.39%
2021/08/02	11.4	64.08	23	64.20	64.10	-11.6	9,122	-0.13%
2021/07/30	12	63.95	106	62.84	62.60	-94	9,012	-1.04%	大賣/
2021/07/29	116.3	63.90	36	62.83	64.50	80.3	8,776	0.91%	大買/
2021/07/28	28.7	59.26	23	59.10	59.70	5.7	8,538	0.07%
2021/07/27	14	62.69	33	62.75	62.60	-19	8,470	-0.22%
2021/07/26	28	63.45	70	63.04	63.90	-42	8,311	-0.51%
2021/07/23	41.6	61.11	21	60.67	59.70	20.6	8,023	0.26%
2021/07/22	40.1	59.61	18	59.01	59.40	22.1	7,767	0.28%
2021/07/21	15.1	58.17	87.7	59.20	60.40	-72.6	7,496	-0.97%
2021/07/20	36	56.84	8	56.73	55.90	28	7,109	0.39%
2021/07/19	4.2	57.24	4	57.55	57.70	0.2	7,067	0.00%
2021/07/16	76	57.28	7	57.41	57.00	69	7,087	0.97%
2021/07/15	3.3	55.68	16	56.32	56.80	-12.8	7,048	-0.18%
2021/07/14	2	55.70	5	56.34	55.90	-3	7,063	-0.04%
2021/07/13	10	56.32	27	56.73	55.60	-17	7,010	-0.24%
2021/07/12	66.3	57.54	34	58.31	57.10	32.3	6,831	0.47%
2021/07/09	27	55.52	44	55.60	56.10	-17	6,422	-0.26%
2021/07/08	0	0.00	1	53.40	53.40	-1	6,169	-0.02%
2021/07/07	2	52.10	16.1	52.28	52.60	-14.1	6,308	-0.22%
2021/07/06	11	52.10	1	52.00	52.00	10	6,386	0.16%
2021/07/05	5	53.84	14	53.98	54.20	-9	6,544	-0.14%
2021/07/02	1	52.69	15	52.03	52.70	-14	6,563	-0.21%
2021/07/01	6	51.50	11	51.82	51.00	-5	6,638	-0.08%
2021/06/30	4	52.60	24	52.54	52.70	-20	6,777	-0.30%
2021/06/29	10	52.17	8	52.75	52.60	2	6,773	0.03%
2021/06/28	14	53.41	3	53.23	53.20	11	6,831	0.16%
2021/06/25	28	54.61	10.1	54.22	54.50	17.9	6,782	0.26%
2021/06/24	24	53.04	256.2	53.89	54.80	-232.2	6,558	-3.54%	大賣/鉅額交易
2021/06/23	7.1	51.94	12	51.83	51.70	-4.9	6,311	-0.08%
2021/06/22	7	51.40	1	51.00	50.20	6	6,215	0.10%
2021/06/21	10	50.08	41	50.57	50.50	-31	6,142	-0.50%
2021/06/18	24	50.18	4	50.80	50.10	20	6,085	0.33%
2021/06/17	0	0.00	7	50.00	50.50	-7	6,055	-0.12%
2021/06/16	8.2	49.61	0	0.00	49.45	8.2	5,999	0.14%
2021/06/15	1	49.95	7	49.79	49.95	-6	5,978	-0.10%
2021/06/11	7	49.25	12	49.78	48.80	-5	5,938	-0.08%
2021/06/09	3	49.10	0	0.00	48.40	3	5,698	0.05%
2021/06/08	2	48.40	3	48.20	48.80	-1	5,660	-0.02%
2021/06/07	4	48.01	6	47.57	47.80	-2	5,618	-0.04%
2021/06/04	1	48.00	5	48.16	48.40	-4	5,589	-0.07%
2021/06/03	0	0.00	7.3	47.65	47.65	-7.3	5,497	-0.13%
2021/06/02	0	0.00	5	47.42	46.85	-5	5,427	-0.09%
2021/06/01	0	0.00	6	46.52	46.60	-6	5,375	-0.11%
2021/05/31	3	45.85	0	0.00	45.80	3	5,399	0.06%
2021/05/28	6	46.04	3	46.07	46.10	3	5,434	0.06%
2021/05/27	13	45.57	4	45.75	45.85	9	5,402	0.17%
2021/05/26	1	45.00	8.1	45.22	45.25	-7.1	5,294	-0.13%
2021/05/25	8	44.35	4	44.64	44.75	4	5,043	0.08%
2021/05/24	5	43.74	24	43.94	44.95	-19	4,959	-0.38%
2021/05/21	0	0.00	2	41.85	42.00	-2	4,964	-0.04%
2021/05/20	8	41.20	0	0.00	41.50	8	5,067	0.16%
2021/05/19	2	40.58	2	41.40	41.05	0	5,088	0.00%
2021/05/18	2	41.28	9	40.42	41.45	-7	5,064	-0.14%
2021/05/17	5	38.85	17	39.24	38.55	-12	5,074	-0.24%
2021/05/14	37	41.11	31	41.65	41.15	6	5,108	0.12%
2021/05/13	3	38.93	0	0.00	39.45	3	5,075	0.06%
2021/05/12	16.1	38.45	8	40.51	39.00	8.1	5,033	0.16%
2021/05/11	8.1	42.00	4	41.03	41.45	4.1	4,959	0.08%
2021/05/10	20.1	44.24	22	44.87	44.40	-1.9	4,951	-0.04%
2021/05/07	14	44.54	30	44.19	44.80	-16	4,972	-0.32%
2021/05/06	2	43.20	2	42.80	43.00	0	5,001	0.00%
2021/05/05	15	43.95	2	44.30	43.10	13	5,031	0.26%
2021/05/04	20	44.40	2	45.03	43.95	18	5,044	0.36%
2021/05/03	5	46.56	33	47.05	46.45	-28	4,974	-0.56%
2021/04/29	12	46.96	7	46.98	46.35	5	4,967	0.10%
2021/04/28	2	46.50	0	0.00	46.70	2	5,051	0.04%
2021/04/27	3	46.15	1	46.15	46.25	2	5,391	0.04%
2021/04/26	3	46.48	0	0.00	46.50	3	5,438	0.06%
2021/04/23	14	45.74	5	46.34	46.55	9	5,508	0.16%
2021/04/22	114	46.18	5	46.38	45.70	109	5,577	1.95%	大買/鉅額交易
2021/04/21	15	47.29	17	47.34	47.15	-2	5,607	-0.04%
2021/04/20	0	0.00	4	48.60	48.00	-4	5,604	-0.07%
2021/04/19	1	47.80	8.5	47.52	47.80	-7.5	5,683	-0.13%
2021/04/16	2	47.08	12	46.75	47.20	-10	5,735	-0.17%
2021/04/15	25	46.55	0	0.00	46.65	25	5,874	0.43%
2021/04/14	11.5	46.74	0	0.00	46.80	11.5	6,095	0.19%
2021/04/13	118	48.02	16	48.71	47.60	102	6,416	1.59%	大買/鉅額交易
2021/04/12	12	50.67	0	0.00	50.40	12	7,170	0.17%
2021/04/09	20	49.87	16.4	49.77	50.20	3.6	7,646	0.05%
2021/04/08	8	48.81	11	48.60	49.05	-3	7,945	-0.04%
2021/04/07	9	48.11	15	48.23	48.40	-6	7,898	-0.08%
2021/04/06	14	47.34	25	47.24	47.55	-11	7,916	-0.14%
2021/04/01	4	46.30	7	46.01	45.90	-3	7,836	-0.04%
2021/03/31	9	46.71	5	46.65	46.20	4	7,815	0.05%
2021/03/30	3	45.62	18	45.94	46.10	-15	7,685	-0.20%
2021/03/29	6	45.27	1	45.15	45.15	5	7,626	0.07%
2021/03/26	1	44.90	0	0.00	45.00	1	7,608	0.01%
2021/03/25	3	45.30	0	0.00	45.10	3	7,583	0.04%
2021/03/24	0	0.00	12	45.55	45.60	-12	7,572	-0.16%
2021/03/23	6	45.88	3	46.60	45.50	3	7,552	0.04%
2021/03/22	20	45.70	7	45.96	45.85	13	7,491	0.17%
2021/03/19	3	45.20	5.3	45.60	45.70	-2.3	7,454	-0.03%
2021/03/18	1	45.50	1	45.45	45.55	0	7,432	0.00%
2021/03/17	12.4	45.38	4	46.00	44.95	8.4	7,457	0.11%
2021/03/16	11	45.37	12	45.35	45.20	-1	7,422	-0.01%
2021/03/15	1	45.40	2	45.50	45.25	-1	7,476	-0.01%
2021/03/12	2	45.08	8.3	45.32	44.90	-6.3	7,480	-0.08%
2021/03/11	11	44.87	0	0.00	45.00	11	7,547	0.15%
2021/03/10	0	0.00	5	44.61	44.65	-5	7,761	-0.06%
2021/03/09	15	43.07	0	0.00	43.50	15	7,775	0.19%
2021/03/08	6	43.33	0	0.00	43.40	6	7,863	0.08%
2021/03/05	8.3	43.90	2	43.85	43.75	6.3	7,866	0.08%
2021/03/04	7	44.89	10	45.41	44.70	-3	7,869	-0.04%
2021/03/03	0.3	44.60	2	44.90	44.50	-1.8	7,825	-0.02%
2021/03/02	4	43.73	0	0.00	43.25	4	7,803	0.05%
2021/02/26	4	44.05	2	44.08	43.95	2	7,831	0.03%
2021/02/25	7	44.80	3	44.83	45.00	4	7,811	0.05%
2021/02/24	2	45.00	2	46.20	44.90	0	7,801	0.00%
2021/02/23	2	45.85	1	44.85	45.80	1	7,742	0.01%
2021/02/22	1	44.50	12	45.21	46.00	-11	7,717	-0.14%
2021/02/19	2	44.03	5	44.12	44.15	-3	7,638	-0.04%
2021/02/18	1	43.70	0	0.00	43.60	1	7,631	0.01%
2021/02/17	1	42.90	3	43.28	43.00	-2	7,624	-0.03%
2021/02/05	19	42.82	3	42.70	42.65	16	7,577	0.21%
2021/02/04	11	43.85	15	43.66	44.10	-4	7,503	-0.05%
2021/02/03	7	43.31	2	43.70	42.95	5	7,483	0.07%
2021/02/02	2	42.80	1	43.35	42.90	1	7,457	0.01%
2021/02/01	3	42.62	9	42.57	42.85	-6	7,446	-0.08%
2021/01/29	9	41.83	0	0.00	41.50	9	7,378	0.12%
2021/01/28	5	42.43	2	43.15	43.20	3	7,331	0.04%
2021/01/27	5	43.68	2	43.35	43.45	3	7,299	0.04%
2021/01/26	8	44.71	5	45.20	44.15	3	7,265	0.04%
2021/01/25	3	45.12	0	0.00	45.05	3	7,236	0.04%
2021/01/22	3	45.15	3	45.40	45.45	0	7,200	0.00%
2021/01/21	17	45.31	30	45.40	45.25	-13	7,218	-0.18%
2021/01/20	44	45.56	36	45.98	44.30	8	7,129	0.11%
2021/01/19	3	44.58	1	44.30	44.50	2	6,758	0.03%
2021/01/18	7	43.96	25	42.99	44.75	-18	6,695	-0.27%
2021/01/15	13	44.60	7	44.55	44.15	6	6,616	0.09%
2021/01/14	3	46.05	15	45.85	45.85	-12	6,546	-0.18%
2021/01/13	4	44.75	11	45.09	45.00	-7	6,443	-0.11%
2021/01/12	3	44.27	4	45.09	44.30	-1	6,399	-0.02%
2021/01/11	0	0.00	3	45.20	45.05	-3	6,261	-0.05%
2021/01/08	10	44.10	0	0.00	44.45	10	6,214	0.16%
2021/01/07	17	45.69	9	46.20	45.40	8	6,082	0.13%
2021/01/06	59	46.01	54	46.48	45.15	5	5,991	0.08%
2021/01/05	58	48.23	59	48.69	48.70	-1	5,576	-0.02%
2021/01/04	19	45.71	30.1	45.98	46.40	-11.1	4,678	-0.24%
2020/12/31	11	41.45	96	41.18	42.20	-85	4,107	-2.07%
2020/12/30	10	38.84	2	39.08	38.40	8	3,578	0.22%
2020/12/29	9	38.67	22	38.82	38.50	-13	3,524	-0.37%
2020/12/28	4	37.51	20	38.29	39.05	-16	3,405	-0.47%
2020/12/25	18	37.54	0	0.00	37.30	18	3,293	0.55%
2020/12/24	1	37.25	8	37.30	37.60	-7	3,282	-0.21%
2020/12/23	1	36.80	0	0.00	36.85	1	3,267	0.03%
2020/12/22	3	36.65	2	37.08	36.65	1	3,293	0.03%
2020/12/21	4	36.94	0	0.00	37.05	4	3,316	0.12%
2020/12/18	6	36.90	4	37.20	37.20	2	3,324	0.06%
2020/12/17	19	37.25	0	0.00	37.25	19	3,346	0.57%
2020/12/16	53	37.46	8	37.53	37.50	45	3,369	1.34%
2020/12/15	11	37.35	2	37.75	37.30	9	3,410	0.26%
2020/12/14	0	0.00	14	37.98	38.15	-14	3,439	-0.41%
2020/12/11	34	37.71	1	37.50	37.65	33	3,482	0.95%
2020/12/10	13	38.37	0	0.00	38.30	13	3,496	0.37%
2020/12/09	3	38.60	39	38.96	39.10	-36	3,514	-1.02%
2020/12/08	12	38.34	7	38.78	38.30	5	3,449	0.14%
2020/12/07	16	38.59	7	38.74	38.45	9	3,477	0.26%
2020/12/04	8	38.81	12	39.14	39.00	-4	3,414	-0.12%
2020/12/03	2	37.75	4	38.00	38.05	-2	3,220	-0.06%
2020/12/02	12	37.38	16	37.72	37.80	-4	3,301	-0.12%
2020/12/01	3	36.70	2	37.00	37.30	1	3,383	0.03%
2020/11/30	7	37.25	2	37.75	37.00	5	3,463	0.14%
2020/11/27	1	37.45	27	37.39	37.45	-26	3,488	-0.75%
2020/11/26	14	36.49	0	0.00	36.55	14	3,481	0.40%
2020/11/25	13	37.11	0.5	36.95	36.85	12.5	3,460	0.36%
2020/11/24	124	37.30	1	37.15	37.15	123	3,425	3.59%	大買/鉅額交易
2020/11/23	0	0.00	4	37.63	37.70	-4	3,448	-0.12%
2020/11/20	0	0.00	1	37.55	37.40	-1	3,480	-0.03%
2020/11/19	226	37.16	0	0.00	37.20	226	3,507	6.44%	大買/鉅額交易
2020/11/18	6.9	37.82	4	37.90	37.60	2.9	3,489	0.08%
2020/11/17	11	37.70	1	38.00	37.90	10	3,529	0.28%
2020/11/16	12	37.76	0	0.00	37.85	12	3,631	0.33%
2020/11/13	0	0.00	1	38.05	38.05	-1	3,733	-0.03%
2020/11/12	5	37.50	11	37.94	37.45	-6	4,008	-0.15%
2020/11/11	12	37.69	0	0.00	37.75	12	4,167	0.29%
2020/11/10	0	0.00	21	37.87	37.75	-21	4,220	-0.50%
2020/11/09	1	38.20	4	38.35	38.20	-3	4,247	-0.07%
2020/11/06	2	38.78	1	39.45	38.55	1	4,237	0.02%
2020/11/05	6	38.65	0	0.00	38.90	6	4,239	0.14%
2020/11/04	0	0.00	1	38.75	39.05	-1	4,255	-0.02%
2020/11/03	0	0.00	3	38.72	38.90	-3	4,240	-0.07%
2020/11/02	4	37.30	1	37.65	37.70	3	4,234	0.07%
2020/10/30	18	37.98	19	37.91	37.90	-1	4,263	-0.02%
2020/10/29	0	0.00	9	38.31	39.05	-9	4,282	-0.21%
2020/10/28	0	0.00	7	39.44	39.50	-7	4,318	-0.16%
2020/10/27	2	39.08	2	39.00	39.10	0	4,427	0.00%
2020/10/26	0	0.00	3	38.87	39.00	-3	4,526	-0.07%
2020/10/23	0	0.00	2	38.90	38.95	-2	4,544	-0.04%
2020/10/21	18	39.00	31	38.96	39.00	-13	4,662	-0.28%
2020/10/20	3	38.73	4	38.70	38.60	-1	4,646	-0.02%
2020/10/19	0	0.00	4	38.50	38.35	-4	4,633	-0.09%
2020/10/16	6	39.27	4	39.00	39.10	2	4,603	0.04%
2020/10/15	3	39.32	1	39.30	39.45	2	4,569	0.04%
2020/10/14	27	39.48	6	39.13	38.75	21	4,517	0.46%
2020/10/13	4	38.05	0	0.00	38.55	4	4,346	0.09%
2020/10/12	1	37.75	0	0.00	38.65	1	4,340	0.02%
2020/10/07	0	0.00	1	37.95	38.00	-1	4,419	-0.02%
2020/10/06	2	38.23	16	38.25	38.30	-14	4,572	-0.31%
2020/10/05	22	37.83	29	37.81	37.75	-7	4,611	-0.15%
2020/09/30	0	0.00	10	37.25	37.00	-10	4,620	-0.22%
2020/09/29	1	35.95	0	0.00	36.35	1	4,616	0.02%
2020/09/28	0	0.00	3	35.88	36.00	-3	4,623	-0.06%
2020/09/25	4	34.93	0	0.00	35.30	4	4,643	0.09%
2020/09/24	1	36.35	1	36.15	36.25	0	4,616	0.00%
2020/09/23	0	0.00	4	37.13	37.05	-4	4,580	-0.09%
2020/09/22	5	36.63	9	36.63	36.55	-4	4,576	-0.09%
2020/09/21	10	37.38	0	0.00	37.40	10	4,539	0.22%
2020/09/18	2	38.68	4	39.08	38.45	-2	4,530	-0.04%
2020/09/17	0	0.00	12	38.56	38.90	-12	4,528	-0.27%
2020/09/16	0	0.00	22	38.53	38.25	-22	4,499	-0.49%
2020/09/15	0	0.00	27	38.06	38.20	-27	4,456	-0.61%
2020/09/14	0	0.00	10	37.62	37.90	-10	4,497	-0.22%
2020/09/11	0	0.00	6	36.77	36.95	-6	4,492	-0.13%
2020/09/10	3	37.10	2	37.80	36.70	1	4,469	0.02%
2020/09/09	13	36.83	12	36.90	36.90	1	4,396	0.02%
2020/09/08	0	0.00	10	37.03	37.45	-10	4,383	-0.23%
2020/09/07	17	37.45	1	37.50	37.00	16	4,348	0.37%
2020/09/04	9	38.12	32	38.21	38.40	-23	4,253	-0.54%
2020/09/03	8	37.61	0	0.00	37.35	8	4,080	0.20%
2020/09/02	0	0.00	4	36.45	36.65	-4	4,003	-0.10%
2020/09/01	1	35.00	14	35.59	35.70	-13	3,962	-0.33%
2020/08/31	3	34.88	9	35.41	34.55	-6	3,947	-0.15%
2020/08/28	6	35.43	1	35.75	35.20	5	3,934	0.13%
2020/08/27	2	35.35	1	35.35	35.65	1	3,946	0.03%
2020/08/26	6	36.03	1	36.25	35.50	5	3,936	0.13%
2020/08/25	14	35.61	5	35.72	35.55	9	3,915	0.23%
2020/08/24	3	35.18	1	35.55	35.30	2	3,968	0.05%
2020/08/21	1	35.20	15	35.26	35.20	-14	3,952	-0.35%
2020/08/20	23	34.64	20	34.84	34.45	3	3,878	0.08%
2020/08/19	3	37.47	6	38.13	36.90	-3	3,757	-0.08%
2020/08/18	55	37.89	11	38.22	38.00	44	3,648	1.21%
2020/08/17	1	38.80	27	38.78	38.80	-26	3,391	-0.77%
2020/08/14	0.1	35.30	1	35.15	35.30	-0.9	3,229	-0.03%
2020/08/13	0	0.00	1	34.55	34.55	-1	3,183	-0.03%
2020/08/12	0	0.00	1	33.70	34.20	-1	3,157	-0.03%
2020/08/11	2	33.75	3	34.20	33.65	-1	3,142	-0.03%
2020/08/10	0	0.00	2	34.53	34.40	-2	3,160	-0.06%
2020/08/07	0	0.00	2	34.28	33.80	-2	3,162	-0.06%
2020/08/06	4	33.86	6	33.95	33.95	-2	3,154	-0.06%
2020/08/05	3	34.13	1	34.65	34.15	2	3,154	0.06%
2020/08/04	11	34.18	4	34.05	33.85	7	3,126	0.22%
2020/08/03	8	35.79	16.3	35.84	35.65	-8.3	3,092	-0.27%
2020/07/31	21	35.75	274	35.57	36.30	-253	3,028	-8.35%	大賣/鉅額交易
2020/07/30	12	34.93	4	34.90	34.75	8	2,899	0.28%
2020/07/29	2	33.55	3	33.92	34.00	-1	2,865	-0.03%
2020/07/28	11	33.86	9	34.08	33.60	2	2,934	0.07%
2020/07/27	8	33.63	6	33.75	33.00	2	2,852	0.07%
2020/07/24	2	32.90	2	33.55	32.70	0	2,834	0.00%
2020/07/23	2	33.45	1	33.80	33.80	1	2,851	0.04%
2020/07/22	4	33.70	0	0.00	33.60	4	2,969	0.13%
2020/07/21	0	0.00	4	33.34	33.50	-4	3,000	-0.13%
2020/07/20	3	32.62	7	32.26	32.75	-4	2,997	-0.13%
2020/07/17	5	32.81	1	32.50	32.45	4	3,018	0.13%
2020/07/16	10	34.00	0	0.00	33.15	10	3,020	0.33%
2020/07/15	5	34.07	2	34.13	33.80	3	3,032	0.10%
2020/07/14	13	34.01	2	34.23	33.70	11	3,001	0.37%
2020/07/13	22	33.89	7	34.12	34.50	15	2,945	0.51%
2020/07/10	1	32.95	0	0.00	33.60	1	2,825	0.04%
2020/07/09	1	32.90	1	32.95	32.90	0	2,777	0.00%
2020/07/08	0	0.00	1	32.35	32.35	-1	2,750	-0.04%
2020/07/07	3	32.17	0	0.00	32.00	3	2,734	0.11%
2020/07/06	0	0.00	38	32.10	32.30	-38	2,748	-1.38%
2020/07/02	0	0.00	0.2	31.85	31.85	-0.2	2,813	-0.01%
2020/06/29	4	30.65	0	0.00	31.00	4	2,853	0.14%
2020/06/24	1	31.10	0	0.00	31.20	1	2,850	0.04%
2020/06/19	49	32.08	0	0.00	32.00	49	2,894	1.69%
2020/06/18	6	33.55	0	0.00	33.75	6	2,825	0.21%
2020/06/17	1	31.60	0	0.00	31.85	1	2,843	0.04%
2020/06/16	1	31.80	0	0.00	31.80	1	2,879	0.03%
2020/06/15	0	0.00	45	32.05	31.25	-45	2,951	-1.52%
2020/06/12	1	31.90	0	0.00	32.15	1	2,976	0.03%
2020/06/11	1	33.00	0	0.00	32.75	1	3,003	0.03%
2020/06/10	1	33.50	1	33.20	33.30	0	2,990	0.00%
2020/06/08	2	33.30	0	0.00	33.20	2	3,061	0.07%
2020/06/05	0	0.00	1	32.90	33.10	-1	3,056	-0.03%
2020/06/03	2	32.20	0	0.00	32.70	2	3,082	0.06%
2020/06/01	10	31.30	10	31.92	32.10	0	3,077	0.00%
2020/05/29	28	31.55	25	31.51	31.00	3	3,110	0.10%
2020/05/28	3	31.30	0	0.00	30.95	3	3,069	0.10%
2020/05/27	0	0.00	1	31.40	31.25	-1	3,097	-0.03%
2020/05/26	2	31.68	0	0.00	31.25	2	3,126	0.06%
2020/05/19	0	0.00	1	32.25	31.70	-1	3,138	-0.03%
2020/05/15	1	32.50	5.3	32.93	32.10	-4.3	3,148	-0.14%
2020/05/12	0	0.00	1	34.10	34.30	-1	3,143	-0.03%
2020/05/11	1	34.20	4	34.38	34.10	-3	3,142	-0.10%
2020/05/07	0	0.00	3	34.15	34.35	-3	3,192	-0.09%
2020/05/06	1	33.25	7	33.12	33.10	-6	3,244	-0.18%
2020/05/05	1	33.50	10	34.54	33.50	-9	3,243	-0.28%
2020/05/04	12	33.79	1	33.80	33.95	11	3,264	0.34%
2020/04/30	0	0.00	1.2	32.50	32.60	-1.2	3,207	-0.04%
2020/04/29	3	32.08	5	32.25	32.40	-2	3,221	-0.06%
2020/04/28	1	31.90	1	31.95	32.30	0	3,223	0.00%
2020/04/27	24	32.46	10	32.69	32.35	14	3,271	0.43%
2020/04/24	2	30.00	3	30.25	30.60	-1	3,171	-0.03%
2020/04/23	0	0.00	0.2	30.00	30.00	-0.2	3,185	-0.01%
2020/04/22	1.1	30.14	2	29.33	30.05	-0.9	3,239	-0.03%
2020/04/21	0.1	29.00	5	30.00	29.15	-4.9	3,381	-0.14%
2020/04/20	2	29.70	6	29.60	29.70	-4	3,404	-0.12%
2020/04/17	1	29.95	1	30.10	29.30	0	3,415	0.00%
2020/04/15	0	0.00	2	28.50	28.90	-2	3,422	-0.06%
2020/04/14	0	0.00	10	27.90	28.20	-10	3,387	-0.30%
2020/04/13	11	27.80	2	27.75	27.55	9	3,379	0.27%
2020/04/10	0.1	27.20	0	0.00	27.20	0.1	3,370	0.00%
2020/04/09	3	27.30	1	28.00	27.30	2	3,387	0.06%
2020/04/08	2	27.48	0	0.00	27.30	2	3,374	0.06%
2020/04/07	0	0.00	3	26.60	26.70	-3	3,323	-0.09%
2020/04/06	30	25.55	2	25.70	25.65	28	3,284	0.85%
2020/04/01	48	25.00	0	0.00	25.25	48	3,263	1.47%
2020/03/31	104	24.51	0	0.00	24.90	104	3,314	3.14%	大買/鉅額交易
2020/03/30	2	24.28	4	23.98	24.55	-2	3,293	-0.06%
2020/03/27	7	25.71	2	25.00	24.20	5	3,302	0.15%
2020/03/26	2	24.20	2	24.40	24.60	0	3,254	0.00%
2020/03/24	0	0.00	2	21.90	22.65	-2	3,227	-0.06%
2020/03/23	3	21.17	0	0.00	20.70	3	3,232	0.09%
2020/03/20	16.3	22.71	2	22.85	22.90	14.3	3,237	0.44%
2020/03/19	1	21.15	5	21.20	21.15	-4	3,217	-0.12%
2020/03/18	0	0.00	5	24.05	23.50	-5	3,180	-0.16%
2020/03/17	0	0.00	20	25.23	24.70	-20	3,150	-0.63%
2020/03/16	10	26.25	2	27.40	25.85	8	3,130	0.26%
2020/03/13	1	26.60	15	26.20	26.90	-14	3,125	-0.45%
2020/03/12	5	30.10	0	0.00	28.60	5	3,079	0.16%
2020/03/11	4	30.75	0	0.00	30.75	4	3,057	0.13%
2020/03/10	0	0.00	2	30.95	31.55	-2	3,068	-0.07%
2020/03/09	3	31.32	0	0.00	30.85	3	3,122	0.10%
2020/03/06	20.1	33.07	0	0.00	33.00	20.1	3,168	0.63%
2020/03/05	0	0.00	2	33.30	32.85	-2	3,184	-0.06%
2020/03/04	2	32.75	1	32.50	32.35	1	3,171	0.03%
2020/03/03	2.1	32.72	10	33.08	33.20	-7.9	3,124	-0.25%
2020/03/02	2	32.05	10	32.90	32.60	-8	3,114	-0.26%
2020/02/25	0	0.00	2	33.35	33.30	-2	3,272	-0.06%
2020/02/24	1	33.65	7	33.81	33.75	-6	3,320	-0.18%
2020/02/21	0	0.00	2	34.80	34.30	-2	3,396	-0.06%
2020/02/20	0	0.00	6	34.81	34.80	-6	3,477	-0.17%
2020/02/17	6	35.40	0	0.00	35.40	6	4,009	0.15%
2020/02/14	51	35.90	0	0.00	35.95	51	4,081	1.25%
2020/02/13	0	0.00	0.2	35.50	35.40	-0.2	4,359	0.00%
2020/02/12	17	35.76	2	36.20	36.10	15	4,336	0.35%
2020/02/11	20	35.55	0	0.00	35.75	20	4,316	0.46%
2020/02/10	2	34.20	2	34.05	34.15	0	4,283	0.00%
2020/02/07	13	36.84	26.2	36.89	35.00	-13.2	4,237	-0.31%
2020/02/06	2	37.90	10	37.90	37.90	-8	4,138	-0.19%
2020/02/05	44	38.18	1	38.05	38.05	43	4,120	1.04%
2020/02/04	30	37.99	1	37.30	37.85	29	4,018	0.72%
2020/02/03	0.1	36.60	14	35.92	36.60	-13.9	3,977	-0.35%
2020/01/31	23	37.86	0	0.00	37.80	23	3,945	0.58%
2020/01/30	1	37.00	24	36.53	36.95	-23	3,919	-0.59%
2020/01/20	0	0.00	2.1	38.72	38.70	-2.1	3,834	-0.05%
2020/01/17	2	38.70	2	38.75	38.85	0	3,831	0.00%
2020/01/16	1	39.00	5	39.22	39.50	-4	3,820	-0.10%
2020/01/15	5	37.39	6.4	38.00	38.30	-1.4	3,794	-0.04%
2020/01/14	0.1	37.00	4	36.63	37.00	-3.9	3,614	-0.11%
2020/01/13	0	0.00	7	35.86	36.10	-7	3,556	-0.20%
2020/01/09	2	34.85	0	0.00	35.35	2	3,533	0.06%
2020/01/06	0.1	34.65	0	0.00	34.85	0.1	3,475	0.00%
2020/01/03	2	35.18	1	35.30	35.20	1	3,476	0.03%
2019/12/26	0	0.00	1	35.40	34.85	-1	3,412	-0.03%
2019/12/25	0	0.00	1	34.15	34.20	-1	3,368	-0.03%
2019/12/24	0	0.00	24	34.02	33.85	-24	3,363	-0.71%
2019/12/20	0	0.00	15	34.85	35.25	-15	3,317	-0.45%
2019/12/19	0	0.00	4	34.84	34.80	-4	3,292	-0.12%
2019/12/18	0	0.00	1	35.95	35.30	-1	3,265	-0.03%
2019/12/17	6.1	35.03	9	35.36	35.60	-2.9	3,230	-0.09%
2019/12/13	0	0.00	20	34.15	34.25	-20	3,132	-0.64%
2019/12/12	0	0.00	12	34.51	34.70	-12	3,091	-0.39%
2019/12/11	0	0.00	5	34.45	34.70	-5	3,072	-0.16%
2019/12/10	0	0.00	2	34.50	34.50	-2	3,057	-0.07%
2019/12/09	3	34.00	1	34.20	34.20	2	3,038	0.07%
2019/12/06	20	34.65	12.2	34.13	34.10	7.8	3,029	0.26%
2019/12/05	2	33.95	1	34.10	34.10	1	3,019	0.03%
2019/12/04	4	34.08	2	35.00	34.10	2	3,004	0.07%
2019/12/03	3	33.87	3	34.53	34.85	0	2,933	0.00%
2019/12/02	5	33.80	16	33.08	33.80	-11	2,839	-0.39%
2019/11/29	0	0.00	10	33.45	33.30	-10	2,796	-0.36%
2019/11/28	2	33.68	1	33.65	33.80	1	2,771	0.04%
2019/11/27	6	33.38	8.4	33.60	33.80	-2.4	2,758	-0.09%
2019/11/26	5.1	33.57	20	33.74	33.10	-14.9	2,710	-0.55%
2019/11/25	15	34.03	6	33.93	34.00	9	2,617	0.34%
2019/11/22	4	33.26	9	33.46	33.50	-5	2,547	-0.20%
2019/11/21	0	0.00	11	32.78	33.00	-11	2,439	-0.45%
2019/11/20	25	32.59	17	32.77	32.90	8	2,362	0.34%
2019/11/19	8	32.45	14	32.35	32.50	-6	2,265	-0.26%
2019/11/18	31	31.97	22	31.94	32.20	9	2,170	0.41%
2019/11/15	6.1	31.38	30	31.46	31.75	-23.9	2,042	-1.17%
2019/11/14	51	31.23	36	30.94	31.50	15	1,920	0.78%
2019/11/13	19	29.46	1	29.45	29.75	18	1,557	1.16%
2019/11/12	12	29.40	9	29.72	29.95	3	1,466	0.20%
2019/11/08	0	0.00	20	28.55	28.35	-20	1,144	-1.75%
2019/11/07	0	0.00	10	28.55	28.55	-10	1,132	-0.88%
2019/11/01	1	27.80	0	0.00	27.80	1	1,058	0.09%
2019/10/31	2	28.20	0	0.00	27.95	2	1,071	0.19%
2019/10/28	0	27.90	6	28.10	27.85	-6	1,153	-0.52%
2019/10/25	20	28.05	1	28.20	28.10	19	1,154	1.65%
2019/10/24	1	27.95	4	28.00	28.35	-3	1,124	-0.27%
2019/10/23	8	27.74	7	27.96	27.70	1	1,083	0.09%
2019/10/18	1	26.90	0	0.00	27.05	1	1,024	0.10%
2019/10/16	1	26.85	0	0.00	26.80	1	952	0.11%
2019/10/14	1	26.85	0	0.00	26.65	1	936	0.11%
2019/10/09	27	27.03	0	0.00	26.85	27	916	2.95%
2019/10/04	31	27.65	0	0.00	27.50	31	891	3.48%
2019/10/02	0	0.00	1	27.75	27.55	-1	893	-0.11%
2019/10/01	1	28.40	0	0.00	28.10	1	880	0.11%
2019/09/27	50	27.75	3	28.00	27.85	47	848	5.54%
2019/09/26	0	0.00	7	28.26	28.00	-7	846	-0.83%
2019/09/25	50	28.50	0	0.00	28.70	50	839	5.96%
2019/09/23	50	29.05	0	0.00	28.90	50	841	5.94%
2019/09/20	1	29.25	6	28.96	29.00	-5	849	-0.59%
2019/09/18	1	28.65	0	0.00	28.55	1	842	0.12%
2019/09/16	50	28.80	2	28.85	28.85	48	843	5.69%
2019/09/12	0	0.00	2	29.10	29.10	-2	846	-0.24%
2019/09/11	112	28.94	0	0.00	28.70	112	840	13.33%	大買/鉅額交易
2019/09/10	16	28.80	2	28.85	28.90	14	827	1.69%
2019/09/09	25	28.66	0	0.00	28.75	25	814	3.07%
2019/09/06	2	28.03	0	0.00	28.30	2	783	0.26%
2019/09/05	55	27.85	0	0.00	27.80	55	759	7.24%
2019/09/02	70	27.85	0	0.00	27.90	70	720	9.72%
2019/08/30	0	0.00	1	27.55	27.50	-1	716	-0.14%
2019/08/26	30	27.50	0	0.00	27.50	30	689	4.35%
2019/08/23	40	28.20	0	0.00	28.10	40	684	5.85%
2019/08/22	60	28.23	0	0.00	28.40	60	689	8.71%
2019/08/21	1	27.95	1	28.10	28.10	0	689	0.00%
2019/08/20	26	27.60	1	27.65	27.65	25	682	3.66%
2019/08/19	75	27.55	0	0.00	27.55	75	682	10.99%
2019/08/16	1	27.10	1	27.45	27.45	0	681	0.00%
2019/08/15	0.1	26.70	0	0.00	26.65	0.1	681	0.01%
2019/08/06	1	27.15	0	0.00	27.50	1	713	0.14%
2019/08/05	1	27.50	0	0.00	27.20	1	713	0.14%
2019/08/02	2	28.10	0	0.00	28.00	2	706	0.28%
2019/08/01	1.1	29.02	6	28.97	28.75	-4.9	711	-0.69%
2019/07/31	7	30.16	1	30.30	30.05	6	703	0.85%
2019/07/30	3	30.62	2	30.45	30.55	1	674	0.15%
2019/07/29	1	29.85	1	29.90	29.90	0	615	0.00%
2019/07/22	0	0.00	1	29.40	29.25	-1	628	-0.16%
2019/07/19	5	29.10	0	0.00	29.10	5	630	0.79%
2019/07/17	0	0.00	5	29.45	29.40	-5	652	-0.77%
2019/07/15	2	29.10	0	0.00	28.95	2	748	0.27%
2019/07/09	0	0.00	1	28.90	28.80	-1	976	-0.10%
2019/07/03	0.8	29.40	0	0.00	29.40	0.8	1,016	0.08%
2019/06/18	3	28.30	0	0.00	28.30	3	1,039	0.29%
2019/06/17	0	0.00	9	28.35	28.40	-9	1,052	-0.85%
2019/06/14	1	28.40	0	0.00	28.40	1	1,057	0.09%
2019/06/13	1	28.30	0	0.00	28.45	1	1,063	0.09%
2019/06/10	3	28.30	0	0.00	28.35	3	1,096	0.27%
2019/06/04	3	28.25	5	28.20	28.15	-2	1,119	-0.18%
2019/06/03	0	0.00	4	28.18	28.25	-4	1,135	-0.35%
2019/05/23	4	28.11	0	0.00	28.15	4	1,170	0.34%
2019/05/22	1	28.30	2	28.23	28.25	-1	1,180	-0.08%
2019/05/17	0	0.00	6	27.75	27.65	-6	1,259	-0.48%
2019/05/14	0	0.00	6	27.30	28.20	-6	1,267	-0.47%
2019/05/13	1	28.00	24	28.03	28.00	-23	1,257	-1.83%
2019/05/10	4	28.58	24	28.75	28.80	-20	1,253	-1.60%
2019/05/09	4	28.93	0	0.00	28.70	4	1,252	0.32%
2019/05/08	8	29.41	1	29.60	29.40	7	1,239	0.56%
2019/05/07	1	29.85	0	0.00	29.85	1	1,224	0.08%
2019/05/06	2	30.00	0	0.00	29.95	2	1,217	0.16%
2019/04/30	64	30.60	0	0.00	30.90	64	1,192	5.37%
2019/04/29	0	0.00	10	30.55	30.25	-10	1,182	-0.85%
2019/04/25	0	0.00	3	30.70	31.00	-3	1,178	-0.25%
2019/04/24	5	30.76	0	0.00	30.80	5	1,173	0.43%
2019/04/23	0	0.00	1	30.90	31.00	-1	1,158	-0.09%
2019/04/22	10	31.75	0	0.00	31.35	10	1,142	0.88%
2019/04/19	7	31.50	0	0.00	31.50	7	1,111	0.63%
2019/04/18	4	31.00	0.1	30.85	30.65	3.9	1,035	0.38%
2019/04/17	1	30.25	6	30.90	30.90	-5	1,002	-0.50%
2019/04/16	14	29.59	17	29.76	29.80	-3	954	-0.31%
2019/04/15	1	29.50	3	29.83	29.60	-2	876	-0.23%
2019/04/12	1	30.75	0	0.00	30.35	1	812	0.12%
2019/04/11	0	0.00	8	31.00	31.00	-8	793	-1.01%
2019/04/10	2	31.30	8	31.27	31.05	-6	786	-0.76%
2019/04/08	2	31.70	0	0.00	31.60	2	766	0.26%
2019/04/03	2	31.00	0	0.00	31.00	2	751	0.27%
2019/03/29	2	31.30	0	0.00	31.25	2	729	0.27%
2019/03/27	10	31.50	0	0.00	31.50	10	721	1.39%
2019/03/26	1	31.85	0	0.00	31.65	1	723	0.14%
2019/03/21	0	0.00	5	32.55	32.55	-5	716	-0.70%
2019/03/20	0	0.00	2	32.50	32.40	-2	717	-0.28%
2019/03/18	1	31.70	0	0.00	31.90	1	708	0.14%
2019/03/15	0	0.00	1	32.00	31.55	-1	707	-0.14%
2019/03/14	0	0.00	2	32.48	32.10	-2	701	-0.29%
2019/03/13	0	0.00	1	32.60	32.65	-1	706	-0.14%
2019/03/12	3	32.47	1	32.45	32.40	2	707	0.28%
2019/03/07	2	32.25	0	0.00	31.95	2	737	0.27%
2019/03/06	0	0.00	1	31.75	31.95	-1	734	-0.14%
2019/03/05	6	31.25	0	0.00	31.30	6	731	0.82%
2019/02/26	2	31.50	0	0.00	31.60	2	740	0.27%
2019/02/21	5	31.60	5	31.50	31.55	0	734	0.00%
2019/02/20	8	32.40	8	31.91	31.45	0	726	0.00%
2019/02/19	7	31.84	6	31.65	32.20	1	683	0.15%
2019/02/18	5	31.05	0	0.00	31.10	5	647	0.77%
2019/02/15	0	0.00	9	30.81	30.80	-9	640	-1.41%
2019/02/14	2	31.00	0	0.00	31.00	2	643	0.31%
2019/02/13	8	30.70	0	0.00	30.70	8	640	1.25%
2019/01/29	1	30.00	0	0.00	30.20	1	629	0.16%
2019/01/28	0	0.00	8	30.41	30.35	-8	651	-1.23%
2019/01/24	0	0.00	1	30.80	30.80	-1	662	-0.15%
2019/01/23	7	30.86	0	0.00	30.95	7	671	1.04%
2019/01/22	2	31.08	0	0.00	31.20	2	677	0.30%
2019/01/21	5	31.40	0	0.00	31.10	5	691	0.72%
2019/01/18	0	0.00	1	30.60	30.80	-1	712	-0.14%
2019/01/17	5	31.05	7	30.79	30.60	-2	722	-0.28%
2019/01/16	0	0.00	1	30.10	30.40	-1	710	-0.14%
2019/01/15	2	29.75	2	29.60	30.00	0	711	0.00%
2019/01/14	0	0.00	4	29.55	29.70	-4	715	-0.56%
2019/01/09	1.1	29.35	0	29.90	29.90	1.1	786	0.14%
2019/01/08	3	29.25	0	0.00	29.30	3	796	0.38%
2019/01/02	2	29.60	0	0.00	29.30	2	888	0.23%
2018/12/19	3	29.85	3	29.65	30.00	0	969	0.00%
2018/12/14	0	0.00	1	30.60	30.70	-1	997	-0.10%
2018/12/10	0	0.00	2	30.55	30.50	-2	1,010	-0.20%
2018/12/06	2	30.40	5	30.70	30.00	-3	1,026	-0.29%
2018/12/05	5	30.50	2	30.45	30.40	3	1,032	0.29%
2018/12/03	0	0.00	1	31.40	31.30	-1	1,055	-0.09%
2018/11/30	0	0.00	2	31.75	31.05	-2	1,048	-0.19%
2018/11/29	0	0.00	5	31.20	31.05	-5	1,023	-0.49%
2018/11/28	0	0.00	4	30.35	30.80	-4	1,019	-0.39%
2018/11/22	5	29.50	0	0.00	29.05	5	1,098	0.46%
2018/11/20	0	0.00	1	29.10	29.05	-1	1,301	-0.08%
2018/11/19	0	0.00	1	29.00	29.30	-1	1,444	-0.07%
2018/11/16	0	0.00	1	28.65	28.70	-1	1,474	-0.07%
2018/11/05	4	27.80	4	28.10	27.05	0	1,469	0.00%
2018/11/02	1	27.75	0	0.00	27.65	1	1,439	0.07%
2018/10/30	2	26.00	0	0.00	26.30	2	1,420	0.14%
2018/10/23	1	28.40	0	0.00	28.10	1	1,510	0.07%
2018/10/22	1	28.60	0	0.00	28.55	1	1,528	0.07%
2018/10/19	2	28.28	0	0.00	28.30	2	1,534	0.13%
2018/10/18	1	29.05	0	0.00	28.90	1	1,515	0.07%
2018/10/12	5	28.36	0	0.00	28.35	5	1,487	0.34%
2018/10/11	2	28.30	0	0.00	28.20	2	1,481	0.14%
2018/10/04	1	31.75	2	31.60	31.45	-1	1,436	-0.07%
2018/10/02	1	31.80	0	0.00	31.55	1	1,426	0.07%
2018/10/01	0	31.95	6	32.00	31.95	-6	1,416	-0.42%
2018/09/26	0	0.00	1	31.25	31.15	-1	1,416	-0.07%
2018/09/25	1	31.20	0	0.00	31.20	1	1,437	0.07%
2018/09/21	1	30.60	0	0.00	31.00	1	1,437	0.07%
2018/09/12	2.2	30.27	0	0.00	30.35	2.2	1,655	0.13%
2018/09/11	1	29.90	0	0.00	30.90	1	1,642	0.06%
2018/09/10	2	30.05	1	30.00	30.20	1	1,629	0.06%
2018/09/07	7	30.41	1	30.65	30.40	6	1,615	0.37%
2018/09/06	1	31.25	0	0.00	31.05	1	1,599	0.06%
2018/09/05	1	31.35	0	0.00	31.30	1	1,599	0.06%
2018/09/03	1	31.50	0	0.00	31.50	1	1,602	0.06%
2018/08/31	3	31.45	0	0.00	31.80	3	1,590	0.19%
2018/08/30	0	0.00	11	31.60	31.80	-11	1,574	-0.70%
2018/08/29	3	30.97	0	0.00	31.00	3	1,548	0.19%
2018/08/28	0.1	31.40	3.1	31.21	31.10	-3	1,543	-0.19%
2018/08/27	21	30.39	12	30.92	31.20	9	1,500	0.60%
2018/08/24	13.1	31.63	1	32.50	31.50	12.1	1,371	0.88%
2018/08/23	0	0.00	2	34.80	35.00	-2	1,245	-0.16%
2018/08/21	0	0.00	1	35.10	35.15	-1	1,226	-0.08%
2018/08/20	1	34.85	0	0.00	35.00	1	1,229	0.08%
2018/08/16	0	0.00	2	35.00	35.10	-2	1,235	-0.16%
2018/08/13	3	36.17	1	35.60	35.60	2	1,239	0.16%
2018/08/10	3	36.92	1	36.85	36.80	2	1,241	0.16%
2018/08/09	2	37.08	0	0.00	37.10	2	1,247	0.16%
2018/08/08	6	37.22	0	0.00	37.20	6	1,266	0.47%
2018/08/07	5	37.30	0	0.00	37.20	5	1,286	0.39%
2018/08/06	4	37.40	0	0.00	37.40	4	1,292	0.31%
2018/08/02	3	37.57	2	37.10	37.10	1	1,285	0.08%
2018/08/01	0.1	37.60	0	0.00	37.50	0.1	1,276	0.01%
2018/07/31	0	0.00	2	40.15	40.30	-2	1,237	-0.16%
2018/07/30	0	0.00	6	39.89	39.80	-6	1,213	-0.49%
2018/07/27	3.1	39.15	0	0.00	39.80	3.1	1,186	0.26%
2018/07/26	0	0.00	9	39.69	39.75	-9	1,167	-0.77%
2018/07/25	0	0.00	1	39.50	39.50	-1	1,160	-0.09%
2018/07/20	1	38.50	0	0.00	38.65	1	1,157	0.09%
2018/07/19	1	38.50	0	0.00	38.55	1	1,164	0.09%
2018/07/18	0	0.00	2	38.85	38.65	-2	1,175	-0.17%
2018/07/17	1	38.60	0	0.00	38.55	1	1,173	0.09%
2018/07/16	2	38.90	1	38.90	38.85	1	1,176	0.09%
2018/07/13	0	0.00	3	38.47	38.75	-3	1,170	-0.26%
2018/07/11	3	37.17	1	37.15	37.20	2	1,174	0.17%
2018/07/09	1	37.40	0	0.00	37.40	1	1,180	0.08%
2018/07/05	2	37.63	2	37.65	37.50	0	1,181	0.00%
2018/07/04	1	37.75	0	0.00	37.85	1	1,180	0.08%
2018/07/03	2	38.13	11	38.21	37.90	-9	1,179	-0.76%
2018/07/02	12	38.86	0	0.00	38.90	12	1,160	1.03%
2018/06/29	7	38.82	0	0.00	38.40	7	1,148	0.61%
2018/06/28	11	39.55	0	0.00	39.45	11	1,089	1.01%
2018/06/27	3	41.07	1	41.89	40.75	2	1,041	0.19%
2018/06/26	2	40.15	0	0.00	40.10	2	1,001	0.20%
2018/06/25	3	40.57	7	41.22	41.00	-4	987	-0.41%
2018/06/22	14	41.05	9	41.91	40.50	5	967	0.52%
2018/06/21	2	40.05	0	0.00	40.10	2	909	0.22%
2018/06/20	2	40.05	5	40.10	40.25	-3	916	-0.33%
2018/06/15	1	40.60	0.2	40.30	40.30	0.8	927	0.09%
2018/06/14	5	41.15	0	0.00	40.80	5	921	0.54%
2018/06/12	0	0.00	13	40.99	41.00	-13	943	-1.38%
2018/06/11	0	0.00	6	41.26	41.05	-6	935	-0.64%
2018/06/07	2	41.60	0	0.00	41.45	2	936	0.21%
2018/06/06	3.2	41.60	5	41.49	41.65	-1.8	933	-0.19%
2018/06/05	2	41.20	4	41.39	41.15	-2	937	-0.21%
2018/05/30	1	39.50	0	0.00	39.50	1	927	0.11%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/22	2	39.50	0	0.00	39.50	2	1,124	0.18%
2018/05/21	1	39.10	0	0.00	39.55	1	1,139	0.09%
2018/05/17	5	39.50	0	0.00	39.50	5	1,156	0.43%
2018/05/16	1	39.40	0	0.00	39.80	1	1,158	0.09%
2018/05/15	4	40.04	3	40.35	39.80	1	1,159	0.09%
2018/05/11	1	40.50	1	40.70	40.55	0	1,223	0.00%
2018/05/07	8	40.51	0	0.00	40.20	8	1,323	0.60%
2018/05/03	1	41.55	0	0.00	41.55	1	1,287	0.08%
2018/04/30	0	0.00	2	41.65	41.65	-2	1,301	-0.15%
2018/04/26	1.1	42.00	0	0.00	41.70	1.1	1,312	0.08%
2018/04/25	0.1	42.50	0	0.00	42.30	0.1	1,306	0.01%
2018/04/24	1	42.80	0	0.00	42.75	1	1,323	0.08%
2018/04/23	1	44.05	1	43.45	43.45	0	1,314	0.00%
2018/04/19	0	0.00	2	43.50	43.50	-2	1,315	-0.15%
2018/04/18	0	0.00	2	43.40	43.40	-2	1,344	-0.15%
2018/04/16	2.9	44.06	0	0.00	44.10	2.9	1,330	0.22%
2018/04/10	16	44.35	0	0.00	44.30	16	1,350	1.18%
2018/03/30	0	0.00	1	44.80	44.90	-1	1,378	-0.07%
2018/03/23	4.1	44.12	5	44.25	44.10	-0.9	1,396	-0.06%
2018/03/22	1	44.95	0	0.00	44.80	1	1,382	0.07%
2018/03/21	11	45.06	2	45.05	45.05	9	1,381	0.65%
2018/03/20	1	45.00	0	0.00	45.15	1	1,419	0.07%
2018/03/19	1	45.10	0	0.00	45.30	1	1,438	0.07%
2018/03/16	2	45.15	1	45.30	45.00	1	1,442	0.07%
2018/03/14	0	0.00	1	45.90	45.65	-1	1,439	-0.07%
2018/03/09	2	45.83	0	0.00	45.85	2	1,520	0.13%
2018/03/07	1	46.00	1	46.40	45.95	0	1,553	0.00%
2018/03/06	1	46.50	4	46.96	46.20	-3	1,572	-0.19%
2018/03/05	1	47.20	12	47.63	46.60	-11	1,588	-0.69%
2018/03/02	1	47.55	30	47.05	47.55	-29	1,589	-1.82%
2018/03/01	33	47.34	8.3	46.98	47.50	24.7	1,521	1.63%
2018/02/27	0	0.00	6	46.22	46.10	-6	1,475	-0.41%
2018/02/23	1	46.15	2	46.50	45.80	-1	1,542	-0.06%
2018/02/22	0	0.00	10	46.10	46.10	-10	1,568	-0.64%
2018/02/21	0	0.00	2	45.75	45.85	-2	1,608	-0.12%
2018/02/12	0	0.00	1	44.65	44.70	-1	1,606	-0.06%
2018/02/09	2.1	43.63	1	43.55	43.80	1.1	1,633	0.06%
2018/02/08	0	0.00	1	45.20	44.70	-1	1,652	-0.06%
2018/02/07	0	0.00	1	45.05	45.05	-1	1,675	-0.06%
2018/02/06	5	44.27	2	45.08	44.95	3	1,732	0.17%
2018/02/05	0	0.00	10	45.31	45.75	-10	1,746	-0.57%
2018/02/02	0	0.00	1	46.10	46.00	-1	1,776	-0.06%
2018/02/01	3	46.13	18	46.21	45.80	-15	1,866	-0.80%
2018/01/31	15	45.87	10	45.65	45.80	5	1,988	0.25%
2018/01/30	2	45.30	1	45.45	45.15	1	2,339	0.04%
2018/01/29	5	45.10	0	0.00	45.10	5	2,473	0.20%
2018/01/25	5	45.33	0	0.00	45.05	5	2,479	0.20%
2018/01/24	2	45.20	1	45.30	45.15	1	2,482	0.04%
2018/01/17	0.1	45.20	0	0.00	45.30	0.1	2,527	0.00%
2018/01/16	0	0.00	10	45.15	45.30	-10	2,543	-0.39%
2018/01/11	1	44.40	0	0.00	44.45	1	2,537	0.04%
2018/01/10	1	44.75	0	0.00	44.60	1	2,540	0.04%
2018/01/08	0	0.00	6	45.35	45.40	-6	2,550	-0.24%
2018/01/03	0	0.00	2	45.25	45.10	-2	2,554	-0.08%
2018/01/02	0	0.00	1	45.05	45.25	-1	2,557	-0.04%