光洋科 (1785)-國票-南科券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
48.55
漲跌
▼0.20
漲幅
-0.41%
成交量
3,448張
產業
上櫃其他電子類股
758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

光洋科 (1785)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/06/11	8	48.70	0	0.00	48.75	8	10,450	0.08%
2024/06/07	0	0.00	28	49.37	49.45	-28	10,442	-0.27%
2024/06/06	2	48.35	0	0.00	47.75	2	10,370	0.02%
2024/06/05	16	47.72	14	47.71	47.75	2	10,350	0.02%
2024/06/04	3	48.90	0	0.00	48.90	3	10,442	0.03%
2024/06/03	7	48.92	3	48.87	48.85	4	10,868	0.04%
2024/05/31	21	49.31	34	49.57	49.75	-13	10,827	-0.12%
2024/05/30	4.6	50.98	36	50.66	50.40	-31.4	10,703	-0.29%
2024/05/29	6.4	49.18	33	50.34	50.30	-26.6	10,433	-0.25%
2024/05/28	0	0.00	5	47.84	48.15	-5	10,051	-0.05%
2024/05/27	2	47.75	5	47.66	47.65	-3	9,949	-0.03%
2024/05/24	25	46.53	0.6	46.62	46.70	24.4	9,928	0.25%
2024/05/23	13	47.00	27	47.11	47.10	-14	9,946	-0.14%
2024/05/22	25	47.20	10	47.46	47.80	15	9,843	0.15%
2024/05/21	12.6	46.24	24	46.49	46.95	-11.4	9,706	-0.12%
2024/05/20	3	44.50	12	44.65	44.50	-9	9,498	-0.09%
2024/05/17	6	43.90	0	0.00	43.80	6	9,342	0.06%
2024/05/16	13	45.48	0	0.00	44.90	13	9,325	0.14%
2024/05/15	2	44.60	0	0.00	44.60	2	9,491	0.02%
2024/05/14	6	44.07	0	0.00	44.00	6	9,650	0.06%
2024/05/13	7	43.96	0	0.00	44.20	7	9,630	0.07%
2024/05/09	2	43.20	0	0.00	43.00	2	9,551	0.02%
2024/05/08	0	0.00	3	44.20	44.45	-3	9,508	-0.03%
2024/05/07	5	42.89	0	0.00	42.80	5	9,450	0.05%
2024/05/06	2	42.93	0	0.00	43.15	2	9,433	0.02%
2024/05/03	10	44.24	0	0.00	43.40	10	9,391	0.11%
2024/05/02	5	44.80	0	0.00	44.70	5	9,343	0.05%
2024/04/30	1	44.60	1	44.55	44.50	0	9,349	0.00%
2024/04/29	5	44.10	7	44.53	45.00	-2	9,405	-0.02%
2024/04/26	5	44.65	4	44.71	44.40	1	9,390	0.01%
2024/04/25	1	44.40	2	44.63	44.40	-1	9,368	-0.01%
2024/04/24	0	0.00	9	45.20	45.10	-9	9,332	-0.10%
2024/04/23	5	44.15	1	45.20	44.15	4	9,307	0.04%
2024/04/22	9	45.18	0	0.00	44.20	9	9,274	0.10%
2024/04/19	3	46.30	1	46.95	46.25	2	9,165	0.02%
2024/04/18	2	48.23	8	48.14	47.80	-6	8,999	-0.07%
2024/04/17	6	48.73	3	48.67	48.95	3	8,892	0.03%
2024/04/16	2	48.35	4	47.79	47.30	-2	8,740	-0.02%
2024/04/15	10	50.24	13	51.15	48.75	-3	8,511	-0.04%
2024/04/12	24	48.98	2	48.70	48.75	22	8,019	0.27%
2024/04/11	2	48.05	1	48.20	48.10	1	7,909	0.01%
2024/04/10	17	49.59	1	49.05	49.05	16	7,808	0.20%
2024/04/09	7	49.54	17	49.22	49.60	-10	7,656	-0.13%
2024/04/08	6	48.53	1	48.95	48.70	5	7,433	0.07%
2024/04/03	1	47.50	0	0.00	47.90	1	7,262	0.01%
2024/04/01	1	48.70	0	0.00	48.55	1	7,064	0.01%
2024/03/29	12	49.47	1	49.50	49.55	11	6,895	0.16%
2024/03/28	6	51.35	11	51.29	49.55	-5	6,529	-0.08%
2024/03/27	28	49.99	16	49.24	50.10	12	5,985	0.20%
2024/03/26	1	47.50	22	48.41	47.40	-21	5,732	-0.37%
2024/03/25	7	48.63	18	48.40	48.60	-11	5,586	-0.20%
2024/03/22	6	49.25	4	50.18	49.00	2	5,434	0.04%
2024/03/21	32	51.33	36	51.11	50.00	-4	5,201	-0.08%
2024/03/20	20	49.76	67	50.14	49.55	-47	4,624	-1.02%
2024/03/19	7	45.86	29	46.04	46.25	-22	3,990	-0.55%
2024/03/18	1	44.45	1	44.60	44.95	0	3,809	0.00%
2024/03/15	13	43.88	0	0.00	43.50	13	3,753	0.35%
2024/03/14	7	44.15	2.5	43.45	44.25	4.5	3,720	0.12%
2024/03/13	1	43.65	2	44.55	43.70	-1	3,689	-0.03%
2024/03/11	5	43.18	2	43.30	42.90	3	3,608	0.08%
2024/03/08	15	44.24	56	44.49	44.00	-41	3,594	-1.14%
2024/03/07	31	48.57	77.5	48.48	46.20	-46.5	3,465	-1.34%
2024/03/06	1	44.90	6	45.67	45.90	-5	2,950	-0.17%
2024/03/05	41	44.91	1	44.80	44.85	40	2,880	1.39%
2024/03/04	5	45.06	32	45.28	45.30	-27	2,797	-0.97%
2024/03/01	4	43.91	1	44.10	43.90	3	2,656	0.11%
2024/02/29	9	43.74	6	44.18	44.25	3	2,641	0.11%
2024/02/27	4	43.41	4	43.30	43.40	0	2,606	0.00%
2024/02/26	28	44.33	14	44.46	44.50	14	2,614	0.54%
2024/02/23	7	43.32	0	0.00	42.65	7	2,586	0.27%
2024/02/22	6	43.66	2	43.58	43.35	4	2,538	0.16%
2024/02/21	11	45.01	9	44.01	44.50	2	2,499	0.08%
2024/02/20	5	43.25	1	43.50	43.50	4	2,392	0.17%
2024/02/19	3	43.60	14	43.43	43.35	-11	2,339	-0.47%
2024/02/16	1	43.70	12.2	44.04	44.15	-11.2	2,236	-0.50%
2024/02/15	6	41.49	17.1	41.92	42.15	-11.1	1,977	-0.56%
2024/02/05	0	0.00	1	39.15	39.00	-1	1,781	-0.06%
2024/02/02	1	39.10	0	0.00	39.05	1	1,805	0.06%
2024/02/01	0	0.00	3.4	39.58	39.40	-3.4	1,815	-0.19%
2024/01/30	1	39.40	0	0.00	39.40	1	1,904	0.05%
2024/01/29	0	0.00	22	40.29	40.05	-22	2,053	-1.07%
2024/01/26	0	0.00	25	40.00	40.20	-25	2,018	-1.24%
2024/01/25	0	0.00	25	39.90	39.75	-25	2,014	-1.24%
2024/01/24	2	40.25	2	40.35	40.05	0	2,009	0.00%
2024/01/23	0	0.00	1	40.00	39.85	-1	2,068	-0.05%
2024/01/22	2	39.05	10	39.15	38.75	-8	2,115	-0.38%
2024/01/18	0	0.00	1	36.90	37.10	-1	2,191	-0.05%
2024/01/17	16	37.28	0	0.00	37.10	16	2,362	0.68%
2024/01/16	0	0.00	1	37.90	37.85	-1	2,403	-0.04%
2024/01/09	0	0.00	3	37.90	37.85	-3	2,904	-0.10%
2024/01/02	2	38.83	0	0.00	38.80	2	3,019	0.07%
2023/12/28	0.2	39.05	2	39.38	39.15	-1.8	3,006	-0.06%
2023/12/27	0.1	39.00	0	0.00	38.90	0.1	3,000	0.00%
2023/12/26	1	38.95	0	0.00	39.00	1	2,994	0.03%
2023/12/25	0.1	38.90	0	0.00	38.80	0.1	2,992	0.00%
2023/12/18	0	0.00	1	39.95	39.40	-1	2,978	-0.03%
2023/12/15	2	40.15	8	40.24	40.10	-6	2,964	-0.20%
2023/12/14	0	0.00	1	40.00	39.95	-1	2,955	-0.03%
2023/12/13	1	39.75	1	39.75	39.75	0	2,957	0.00%
2023/12/12	0	0.00	1	39.60	39.45	-1	2,955	-0.03%
2023/12/08	4	39.08	3	39.20	39.00	1	2,957	0.03%
2023/12/07	0	0.00	5	39.12	39.10	-5	2,936	-0.17%
2023/12/06	5	39.35	0	0.00	39.35	5	2,924	0.17%
2023/12/05	5	40.76	1	41.25	39.90	4	2,901	0.14%
2023/12/04	1	40.75	0	0.00	41.25	1	2,848	0.04%
2023/12/01	5	40.21	5	40.25	40.10	0	2,772	0.00%
2023/11/30	0	0.00	5	40.57	40.50	-5	2,767	-0.18%
2023/11/29	2	40.83	10	40.50	40.30	-8	2,772	-0.29%
2023/11/27	3.2	40.44	0	0.00	39.90	3.2	2,788	0.11%
2023/11/24	1	41.00	0	0.00	40.70	1	2,759	0.04%
2023/11/23	0	0.00	1	41.55	40.85	-1	2,742	-0.04%
2023/11/22	0	0.00	91.1	40.98	41.15	-91.1	2,657	-3.43%
2023/11/21	1	40.75	10	40.60	40.50	-9	2,587	-0.35%
2023/11/20	0	0.00	3	40.37	40.55	-3	2,567	-0.12%
2023/11/17	7.1	40.00	0	0.00	40.05	7.1	2,520	0.28%
2023/11/16	0	0.00	2	39.28	39.60	-2	2,493	-0.08%
2023/11/15	1	39.40	0	0.00	39.40	1	2,486	0.04%
2023/11/14	2	39.20	0	0.00	39.25	2	2,516	0.08%
2023/11/10	9	38.57	1.1	38.42	38.10	7.9	2,487	0.32%
2023/11/09	5	39.20	16	38.93	39.05	-11	2,462	-0.45%
2023/11/08	3	39.42	0	0.00	39.35	3	2,489	0.12%
2023/11/07	1	40.05	0	0.00	40.05	1	2,471	0.04%
2023/11/06	1.1	40.80	5	40.75	40.80	-4	2,458	-0.16%
2023/11/02	0	0.00	10	39.20	39.10	-10	2,323	-0.43%
2023/10/31	10	40.38	0	0.00	39.10	10	2,725	0.37%
2023/10/30	13	40.40	9	40.70	40.80	4	3,481	0.11%
2023/10/26	5	39.75	0	0.00	40.00	5	3,376	0.15%
2023/10/25	2	40.45	17	40.45	40.20	-15	3,416	-0.44%
2023/10/24	2	39.55	0	0.00	39.20	2	3,341	0.06%
2023/10/23	3	40.33	23	40.07	39.70	-20	3,298	-0.61%
2023/10/20	18	39.88	2	39.75	39.65	16	3,099	0.52%
2023/10/18	3	38.05	0	0.00	38.05	3	2,917	0.10%
2023/10/17	0	0.00	10	38.65	38.60	-10	2,897	-0.35%
2023/10/16	0	0.00	3	38.70	38.40	-3	2,903	-0.10%
2023/10/13	0	0.00	3	38.13	38.20	-3	2,875	-0.10%
2023/10/12	3	37.88	2.2	37.95	38.05	0.8	2,888	0.03%
2023/10/11	5	37.59	5	37.85	37.40	0	2,880	0.00%
2023/10/06	0	0.00	5	37.35	37.25	-5	2,887	-0.17%
2023/10/04	1	36.55	0	0.00	36.60	1	3,077	0.03%
2023/09/27	1	36.20	1	36.20	35.95	0	3,379	0.00%
2023/09/26	1	36.60	0	0.00	36.45	1	3,399	0.03%
2023/09/21	2	36.85	0	0.00	36.95	2	3,464	0.06%
2023/09/20	1	37.35	0	0.00	37.20	1	3,509	0.03%
2023/09/18	1	37.85	4	37.93	37.85	-3	3,821	-0.08%
2023/09/15	1	37.80	0	0.00	37.75	1	3,803	0.03%
2023/09/14	5	37.82	0	0.00	37.75	5	3,806	0.13%
2023/09/08	0	0.00	1	36.85	37.00	-1	3,914	-0.03%
2023/09/07	1	37.40	0	0.00	37.20	1	4,142	0.02%
2023/09/05	2	37.48	0	0.00	37.65	2	4,174	0.05%
2023/09/04	3	37.32	3	37.33	37.60	0	4,203	0.00%
2023/09/01	2	37.15	1	37.30	37.25	1	4,357	0.02%
2023/08/29	1	36.30	0	0.00	36.30	1	4,357	0.02%
2023/08/28	1	35.90	1	35.85	36.30	0	4,376	0.00%
2023/08/24	1	36.05	1	36.15	36.00	0	4,386	0.00%
2023/08/23	1	35.30	0	0.00	35.65	1	4,403	0.02%
2023/08/22	0	0.00	1	35.75	35.50	-1	4,505	-0.02%
2023/08/21	14	35.51	0	0.00	35.45	14	4,624	0.30%
2023/08/18	1	36.25	1	38.40	35.60	0	4,850	0.00%
2023/08/17	1	35.20	0	0.00	35.90	1	4,859	0.02%
2023/08/15	10	35.48	0.6	35.50	35.50	9.4	4,916	0.19%
2023/08/14	15	35.11	6	35.33	35.00	9	4,906	0.18%
2023/08/11	8.1	36.51	0	0.00	36.40	8.1	4,859	0.17%
2023/08/09	2	37.20	1	37.20	37.15	1	4,791	0.02%
2023/08/08	4	37.36	0	0.00	37.75	4	4,765	0.08%
2023/08/07	12	37.32	0	0.00	37.55	12	4,735	0.25%
2023/08/04	16	37.53	2	37.65	37.25	14	4,646	0.30%
2023/08/02	10	40.56	110	40.91	41.35	-100	4,297	-2.33%	大賣/
2023/07/31	1	38.30	0	0.00	37.60	1	3,499	0.03%
2023/07/28	4	37.80	0	0.00	37.80	4	3,457	0.12%
2023/07/27	4	38.00	15	38.02	38.20	-11	3,365	-0.33%
2023/07/25	21	35.96	0	0.00	36.15	21	3,276	0.64%
2023/07/24	3	35.68	0	0.00	35.60	3	3,270	0.09%
2023/07/21	2	36.65	0	0.00	36.60	2	3,243	0.06%
2023/07/20	0	0.00	2	37.55	37.50	-2	3,245	-0.06%
2023/07/19	5.2	37.33	5	37.15	37.00	0.2	3,239	0.01%
2023/07/18	13	38.64	2	38.63	38.20	11	3,235	0.34%
2023/07/17	2	39.00	1	39.10	39.10	1	3,200	0.03%
2023/07/14	1	38.60	0	0.00	38.55	1	3,193	0.03%
2023/07/13	2	38.40	0	0.00	38.35	2	3,231	0.06%
2023/07/12	4	38.56	0	0.00	38.50	4	3,227	0.12%
2023/07/11	3.1	39.61	2	39.65	39.15	1.1	3,190	0.03%
2023/07/10	1.1	40.25	8	40.68	40.95	-6.9	3,058	-0.23%
2023/07/07	0	0.00	1	38.75	39.20	-1	2,909	-0.03%
2023/07/05	1	39.15	0	0.00	39.10	1	2,871	0.03%
2023/07/04	1	38.90	2	38.85	38.85	-1	2,846	-0.04%
2023/06/30	5	38.12	0	0.00	38.35	5	2,848	0.18%
2023/06/29	2	38.53	0	0.00	38.30	2	2,825	0.07%
2023/06/28	16	38.62	1	38.80	38.45	15	2,804	0.53%
2023/06/27	10	40.85	2	40.45	38.95	8	2,766	0.29%
2023/06/26	13	39.48	2	39.45	39.45	11	2,568	0.43%
2023/06/20	10	38.25	1	38.55	38.25	9	2,489	0.36%
2023/06/19	1	38.75	0	0.00	38.70	1	2,510	0.04%
2023/06/16	2	38.95	1	38.95	38.80	1	2,542	0.04%
2023/06/15	0	0.00	9	39.05	39.20	-9	2,546	-0.35%
2023/06/14	7	39.36	35	38.63	38.80	-28	2,531	-1.11%
2023/06/13	5	39.53	21	39.43	39.10	-16	2,512	-0.64%
2023/06/12	13	38.15	0	0.00	38.10	13	2,290	0.57%
2023/06/09	3	38.37	0	0.00	38.35	3	2,359	0.13%
2023/06/08	5	38.50	7	38.54	38.55	-2	2,348	-0.09%
2023/06/07	16	39.19	7	39.06	39.25	9	2,324	0.39%
2023/06/06	0	0.00	1	37.65	37.60	-1	2,156	-0.05%
2023/06/05	1	37.85	1	37.85	37.95	0	2,165	0.00%
2023/06/02	1	37.35	1	37.40	37.35	0	2,155	0.00%
2023/06/01	4	37.00	0	0.00	36.95	4	2,145	0.19%
2023/05/31	0	0.00	0.8	37.20	37.20	-0.8	2,133	-0.04%
2023/05/30	4	37.20	2	37.23	37.15	2	2,121	0.09%
2023/05/29	12	37.60	0	0.00	37.40	12	2,132	0.56%
2023/05/26	0	0.00	1	38.00	37.55	-1	2,113	-0.05%
2023/05/25	21	39.24	6.1	38.85	38.85	14.9	2,011	0.74%
2023/05/24	2	39.00	21.1	39.30	39.55	-19.1	1,899	-1.01%
2023/05/23	0	0.00	16	38.00	37.85	-16	1,676	-0.95%
2023/05/22	1	37.50	8	37.49	37.60	-7	1,632	-0.43%
2023/05/17	1	36.15	2	36.10	36.10	-1	1,587	-0.06%
2023/05/16	0	0.00	4	36.00	36.00	-4	1,586	-0.25%
2023/05/12	0.1	35.60	0	0.00	35.55	0.1	1,599	0.00%
2023/05/08	1	36.60	0	0.00	36.55	1	1,752	0.06%
2023/05/03	0	0.00	1	37.00	36.50	-1	2,083	-0.05%
2023/05/02	0	0.00	1	36.35	36.55	-1	2,100	-0.05%
2023/04/28	0	0.00	1	36.30	36.35	-1	2,106	-0.05%
2023/04/27	0	0.00	5	35.75	35.90	-5	2,099	-0.24%
2023/04/26	5	35.15	0	0.00	35.70	5	2,092	0.24%
2023/04/25	0	0.00	2	35.88	34.95	-2	2,091	-0.10%
2023/04/24	1	35.80	0	0.00	35.75	1	2,071	0.05%
2023/04/21	4.1	36.12	6	36.12	35.65	-2	2,072	-0.09%
2023/04/20	0	0.00	1	37.10	36.50	-1	2,049	-0.05%
2023/04/19	4	37.34	0	0.00	37.10	4	2,043	0.20%
2023/04/18	1	37.65	2	38.43	37.75	-1	2,022	-0.05%
2023/04/17	0	0.00	7	37.61	37.95	-7	1,985	-0.35%
2023/04/14	0	0.00	2	37.48	37.20	-2	1,949	-0.10%
2023/04/13	2	37.10	0	0.00	36.90	2	1,930	0.10%
2023/04/12	2	37.68	7	37.71	37.40	-5	1,925	-0.26%
2023/04/11	1	36.95	6	37.35	37.50	-5	1,903	-0.26%
2023/04/06	1	37.10	34	37.05	36.75	-33	1,842	-1.79%
2023/03/31	6	36.49	1	36.50	36.55	5	1,804	0.28%
2023/03/30	20	36.30	0	0.00	36.30	20	1,809	1.11%
2023/03/29	5	36.55	1	36.65	36.35	4	1,817	0.22%
2023/03/27	0	0.00	4	36.83	36.90	-4	1,819	-0.22%
2023/03/24	0	0.00	2	37.35	37.05	-2	1,822	-0.11%
2023/03/23	18	36.78	0	0.00	36.85	18	1,803	1.00%
2023/03/22	4	36.35	2	37.13	36.35	2	1,784	0.11%
2023/03/21	1	36.90	5	37.11	36.75	-4	1,759	-0.23%
2023/03/20	0	0.00	1	36.20	36.55	-1	1,723	-0.06%
2023/03/17	3.1	35.78	0	0.00	35.30	3.1	1,717	0.18%
2023/03/16	0	0.00	2	36.60	35.95	-2	1,702	-0.12%
2023/03/15	1	36.15	0	0.00	36.10	1	1,682	0.06%
2023/03/14	1	36.50	9	37.04	36.10	-8	1,768	-0.45%
2023/03/13	24	36.19	14	36.14	36.10	10	1,747	0.57%
2023/03/10	3	36.72	11	36.61	36.60	-8	1,753	-0.46%
2023/03/09	2	38.00	0	0.00	37.20	2	1,778	0.11%
2023/03/08	0	0.00	32	37.47	37.85	-32	1,784	-1.79%
2023/03/07	1	37.65	7	37.44	37.55	-6	1,773	-0.34%
2023/03/03	2	36.70	0	0.00	36.65	2	1,787	0.11%
2023/03/02	2	36.60	0	0.00	36.40	2	1,807	0.11%
2023/03/01	2.1	36.43	0	0.00	36.70	2.1	1,910	0.11%
2023/02/24	15	37.05	0	0.00	37.00	15	1,906	0.79%
2023/02/23	0	37.50	0	0.00	37.05	0	1,914	0.00%
2023/02/22	1	36.80	0	0.00	36.90	1	1,940	0.05%
2023/02/21	1	37.60	2	37.50	37.65	-1	1,989	-0.05%
2023/02/20	12	37.85	0	0.00	37.75	12	2,196	0.55%
2023/02/16	18	37.01	2	37.15	37.20	16	2,344	0.68%
2023/02/15	6	36.91	21	36.71	36.60	-15	2,368	-0.63%
2023/02/14	2	37.10	0	0.00	37.10	2	2,351	0.09%
2023/02/13	10	36.86	0	0.00	36.90	10	2,358	0.42%
2023/02/09	7	37.90	16	37.71	37.60	-9	2,389	-0.38%
2023/02/08	2	37.85	2	37.90	38.60	0	2,348	0.00%
2023/02/07	12	37.63	16	37.68	37.60	-4	2,297	-0.17%
2023/02/06	15	38.50	4	38.26	38.35	11	2,263	0.49%
2023/02/03	5	37.81	16	38.73	38.95	-11	2,222	-0.50%
2023/02/02	12	37.54	12	36.92	37.60	0	2,048	0.00%
2023/02/01	1	35.60	6	35.63	35.70	-5	1,844	-0.27%
2023/01/31	13	34.80	10	34.10	34.65	3	1,806	0.17%
2023/01/30	11	33.95	8	33.91	33.75	3	1,779	0.17%
2023/01/17	4	33.50	1	33.55	33.35	3	1,768	0.17%
2023/01/16	3	33.37	2	33.35	33.30	1	1,773	0.06%
2023/01/13	1	33.54	4	33.98	33.20	-3	1,776	-0.17%
2023/01/12	0	0.00	3	33.55	33.65	-3	1,767	-0.17%
2023/01/11	11	33.66	0	0.00	33.25	11	1,762	0.62%
2023/01/10	3	33.35	0	0.00	33.45	3	1,765	0.17%
2023/01/09	1	33.40	1	33.45	33.45	0	1,767	0.00%
2023/01/06	0	33.20	2	33.00	33.10	-2	1,765	-0.11%
2023/01/05	0	0.00	4	33.26	33.25	-4	1,781	-0.22%
2023/01/04	0	0.00	1	32.50	32.45	-1	1,767	-0.06%
2023/01/03	0	0.00	1	32.15	32.25	-1	1,779	-0.06%
2022/12/30	3	32.37	0	0.00	32.05	3	1,784	0.17%
2022/12/29	2	31.85	0	0.00	32.05	2	1,776	0.11%
2022/12/28	6	32.41	3	32.68	32.00	3	1,787	0.17%
2022/12/27	2	32.70	0	0.00	32.55	2	1,796	0.11%
2022/12/26	4	32.32	0	0.00	32.20	4	1,813	0.22%
2022/12/23	1	32.45	0	0.00	32.45	1	1,833	0.05%
2022/12/22	0	0.00	1	32.80	32.95	-1	1,857	-0.05%
2022/12/21	1	31.95	0	0.00	31.75	1	1,981	0.05%
2022/12/20	2	32.18	0	0.00	31.90	2	1,993	0.10%
2022/12/19	32.1	32.89	0	0.00	32.80	32.1	2,017	1.59%
2022/12/16	6	32.88	2.3	33.05	32.80	3.7	2,031	0.18%
2022/12/15	1	33.35	10	33.35	33.30	-9	2,027	-0.44%
2022/12/14	1.1	33.16	0	0.00	33.10	1.1	2,032	0.05%
2022/12/13	1	33.12	1	32.95	32.90	0	2,045	0.00%
2022/12/12	11	33.40	1	32.90	33.50	10	2,078	0.48%
2022/12/09	12	33.50	2	33.35	33.75	10	2,199	0.45%
2022/12/08	3	33.18	2	33.20	33.20	1	2,177	0.05%
2022/12/07	12	33.92	13	34.03	33.65	-1	2,169	-0.05%
2022/12/06	14	35.47	4	35.26	34.45	10	2,152	0.46%
2022/12/05	0	0.00	3	34.88	35.25	-3	2,061	-0.15%
2022/12/02	2	34.45	1	34.35	34.30	1	1,998	0.05%
2022/12/01	4	34.40	1	34.50	34.10	3	1,991	0.15%
2022/11/30	1	33.65	0	0.00	33.90	1	1,962	0.05%
2022/11/29	1	33.60	0	0.00	33.50	1	1,954	0.05%
2022/11/25	2	33.25	0	0.00	33.25	2	1,943	0.10%
2022/11/24	8	33.79	0	0.00	33.80	8	1,934	0.41%
2022/11/23	7	34.64	2	34.43	34.30	5	1,908	0.26%
2022/11/22	5	32.74	1	32.80	32.90	4	1,809	0.22%
2022/11/18	4	33.80	4	33.90	33.40	0	1,786	0.00%
2022/11/17	2	34.33	1	34.20	34.25	1	1,754	0.06%
2022/11/16	9	35.30	0	0.00	35.00	9	1,701	0.53%
2022/11/15	7	33.84	4	34.45	34.45	3	1,502	0.20%
2022/11/14	0	0.00	5	30.55	31.35	-5	1,397	-0.36%
2022/11/11	5	30.23	0	0.00	30.00	5	1,374	0.36%
2022/11/10	0	0.00	1	30.40	30.25	-1	1,365	-0.07%
2022/11/09	0	0.00	1	30.50	30.20	-1	1,380	-0.07%
2022/11/08	2	30.60	110	29.53	29.95	-108	1,416	-7.63%	大賣/鉅額交易
2022/11/07	1	29.25	24	29.19	29.15	-23	1,387	-1.66%
2022/11/04	0	0.00	3	28.80	28.85	-3	1,402	-0.21%
2022/11/02	0	0.00	8	28.71	29.05	-8	1,428	-0.56%
2022/10/28	1	27.60	0	0.00	27.70	1	1,482	0.07%
2022/10/25	1	27.80	10	27.88	27.75	-9	1,522	-0.59%
2022/10/24	0	0.00	1	29.00	28.40	-1	1,532	-0.07%
2022/10/21	3	28.23	0	0.00	28.10	3	1,532	0.20%
2022/10/20	4	28.60	0	0.00	28.75	4	1,533	0.26%
2022/10/19	7	29.51	7	29.60	29.50	0	1,542	0.00%
2022/10/17	3	28.07	1.4	28.73	28.80	1.6	1,544	0.11%
2022/10/14	0	0.00	1	29.00	29.05	-1	1,550	-0.07%
2022/10/13	2	28.50	1	28.70	27.70	1	1,560	0.06%
2022/10/12	2	29.10	0	0.00	29.20	2	1,547	0.13%
2022/10/06	3	31.12	1	31.20	30.95	2	1,560	0.13%
2022/10/05	2	31.58	1	31.70	31.15	1	1,598	0.06%
2022/10/04	2	30.70	5	30.85	30.90	-3	1,645	-0.18%
2022/10/03	0	0.00	2	29.85	29.90	-2	1,646	-0.12%
2022/09/30	7	29.81	6	29.50	29.90	1	1,643	0.06%
2022/09/29	2	29.78	3	29.72	29.60	-1	1,643	-0.06%
2022/09/28	12	29.98	13	30.14	29.30	-1	1,639	-0.06%
2022/09/27	8	32.48	3	32.43	32.50	5	1,522	0.33%
2022/09/26	9	33.74	0	0.00	32.90	9	1,518	0.59%
2022/09/23	4	35.00	0	0.00	35.05	4	1,523	0.26%
2022/09/22	0	35.20	1	35.30	35.50	-1	1,530	-0.06%
2022/09/21	6	35.85	0	0.00	35.60	6	1,526	0.39%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/19	6	36.88	0	0.00	36.25	6	1,536	0.39%
2022/09/16	2	38.15	1.2	38.19	38.05	0.8	1,501	0.05%
2022/09/15	0	0.00	4	36.50	36.10	-4	1,391	-0.29%
2022/09/14	4	36.20	0	0.00	36.20	4	1,409	0.28%
2022/09/13	6	37.36	0	0.00	36.80	6	1,425	0.42%
2022/09/12	10	37.19	4	37.05	37.25	6	1,469	0.41%
2022/09/07	4	36.00	0	0.00	35.70	4	1,527	0.26%
2022/09/06	0.1	36.60	0	0.00	36.65	0.1	1,524	0.01%
2022/09/05	1	37.06	0	0.00	36.95	1	1,552	0.07%
2022/09/02	9	37.81	0	0.00	37.60	9	1,568	0.57%
2022/08/31	0	0.00	4	38.31	38.80	-4	1,577	-0.25%
2022/08/30	0	0.00	1	38.30	38.35	-1	1,590	-0.06%
2022/08/29	9	38.00	1	38.00	38.00	8	1,615	0.50%
2022/08/26	1.1	39.06	0	0.00	38.90	1.1	1,630	0.07%
2022/08/23	10	37.90	5	37.70	37.90	5	1,794	0.28%
2022/08/22	4.8	38.61	0	0.00	38.30	4.8	1,819	0.27%
2022/08/19	3	39.10	3	39.35	39.15	0	1,818	0.00%
2022/08/18	2	38.58	0	0.00	38.40	2	1,800	0.11%
2022/08/17	3	38.87	0	0.00	39.00	3	1,792	0.17%
2022/08/16	2	39.05	2	38.60	38.70	0	1,778	0.00%
2022/08/15	2	38.78	12	38.37	39.05	-10	1,768	-0.57%
2022/08/11	0	0.00	1	37.25	37.10	-1	1,726	-0.06%
2022/08/10	13	37.30	0	0.00	37.15	13	1,718	0.76%
2022/08/09	1	37.55	0	0.00	37.55	1	1,726	0.06%
2022/08/08	2.1	36.29	0	0.00	36.75	2.1	1,724	0.12%
2022/08/04	6	35.04	2	35.18	35.40	4	1,793	0.22%
2022/08/03	16	35.61	10	35.65	35.40	6	1,834	0.33%
2022/08/02	4	36.88	0	0.00	36.75	4	1,840	0.22%
2022/08/01	1	36.80	0	0.00	37.60	1	1,861	0.05%
2022/07/29	1	37.35	1	37.20	37.10	0	1,873	0.00%
2022/07/28	1	37.70	0	0.00	37.40	1	1,935	0.05%
2022/07/27	6.1	37.80	1	37.55	37.70	5.1	1,960	0.26%
2022/07/26	12	39.13	1	39.00	39.00	11	1,979	0.56%
2022/07/25	0	0.00	2	39.20	39.35	-2	1,985	-0.10%
2022/07/22	5	39.50	13	39.65	39.00	-8	2,005	-0.40%
2022/07/21	0	0.00	3	39.00	39.50	-3	2,058	-0.15%
2022/07/20	3	38.88	2	39.20	38.65	1	2,067	0.05%
2022/07/19	2	38.90	0	0.00	38.50	2	2,131	0.09%
2022/07/18	2	38.90	2	39.30	38.90	0	2,225	0.00%
2022/07/14	1	38.05	0	0.00	37.95	1	2,257	0.04%
2022/07/13	1	37.55	3	37.42	37.55	-2	2,260	-0.09%
2022/07/12	13	36.61	10	35.90	35.35	3	2,249	0.13%
2022/07/11	2	38.65	2	39.50	38.60	0	2,244	0.00%
2022/07/08	2	39.80	0	0.00	39.90	2	2,292	0.09%
2022/07/06	1	37.85	0	0.00	37.75	1	2,326	0.04%
2022/07/04	6	38.50	0	0.00	38.25	6	2,382	0.25%
2022/07/01	12	39.00	21	39.10	38.50	-9	2,441	-0.37%
2022/06/30	0	0.00	2	40.85	40.90	-2	2,436	-0.08%
2022/06/28	2	42.95	1	42.75	42.75	1	2,487	0.04%
2022/06/27	10	41.89	1	42.00	42.45	9	2,651	0.34%
2022/06/24	2	41.18	5	41.01	41.05	-3	2,711	-0.11%
2022/06/23	13	40.82	6	40.63	40.35	7	2,724	0.26%
2022/06/22	10	40.86	17	41.39	40.70	-7	2,749	-0.25%
2022/06/21	2	41.13	1	41.05	41.70	1	2,757	0.04%
2022/06/20	19.1	41.82	6	41.70	40.55	13.1	2,785	0.47%
2022/06/17	1	42.50	1	42.90	42.65	0	2,810	0.00%
2022/06/16	2	45.00	0	0.00	43.70	2	2,789	0.07%
2022/06/14	7	44.76	6	45.07	44.70	1	2,789	0.04%
2022/06/13	12	45.68	24	45.33	45.10	-12	2,780	-0.43%
2022/06/09	2	45.90	0	0.00	45.80	2	2,829	0.07%
2022/06/08	9	45.88	0	0.00	45.90	9	2,836	0.32%
2022/06/06	5	45.66	0	0.00	45.80	5	2,932	0.17%
2022/06/02	5	45.96	0.5	46.05	45.95	4.5	3,037	0.15%
2022/06/01	6	47.10	1	48.00	47.00	5	3,099	0.16%
2022/05/31	2	47.53	0	0.00	47.95	2	3,144	0.06%
2022/05/30	2	48.00	3	48.10	47.85	-1	3,161	-0.03%
2022/05/27	0	0.00	1	47.60	47.70	-1	3,209	-0.03%
2022/05/26	0	0.00	5	47.10	47.10	-5	3,303	-0.15%
2022/05/25	7	47.03	4	47.05	47.00	3	3,471	0.09%
2022/05/24	2	47.40	11	47.37	46.70	-9	4,378	-0.21%
2022/05/23	0.1	47.40	2	47.20	47.50	-1.9	4,710	-0.04%
2022/05/20	5.2	46.95	0	0.00	47.30	5.2	5,033	0.10%
2022/05/19	0	0.00	1	46.75	46.90	-1	5,313	-0.02%
2022/05/18	4	47.00	6	47.36	47.20	-2	5,367	-0.04%
2022/05/16	0.2	46.10	0	0.00	45.85	0.2	5,411	0.00%
2022/05/13	6	45.66	0	0.00	45.55	6	5,443	0.11%
2022/05/12	25	45.92	1	47.00	45.00	24	5,589	0.43%
2022/05/11	2	47.50	9	47.97	47.35	-7	5,564	-0.13%
2022/05/10	7	47.34	5	48.25	48.95	2	5,566	0.04%
2022/05/09	8	48.92	0	0.00	48.30	8	5,703	0.14%
2022/05/06	2	49.55	22	49.51	49.60	-20	5,743	-0.35%
2022/05/05	1	49.90	13	50.09	50.50	-12	5,803	-0.21%
2022/04/29	0	0.00	6	49.03	49.00	-6	5,825	-0.10%
2022/04/28	0	0.00	1	49.10	49.00	-1	5,840	-0.02%
2022/04/27	27.3	48.16	1.3	47.93	48.40	26	5,824	0.45%
2022/04/26	3	49.45	9	49.29	49.30	-6	5,785	-0.10%
2022/04/25	22	48.99	6	49.23	49.30	16	5,812	0.28%
2022/04/22	0	0.00	28	51.18	51.00	-28	5,753	-0.49%
2022/04/21	0	0.00	17	50.73	50.20	-17	5,684	-0.30%
2022/04/19	0	0.00	10	50.70	49.90	-10	5,658	-0.18%
2022/04/18	0	0.00	2	49.90	49.70	-2	5,681	-0.04%
2022/04/15	29	50.50	10	50.50	50.20	19	5,680	0.33%
2022/04/14	0	0.00	1.7	51.56	51.60	-1.7	5,704	-0.03%
2022/04/13	0	0.00	1	50.20	50.00	-1	5,700	-0.02%
2022/04/12	0	0.00	1	49.40	49.50	-1	5,785	-0.02%
2022/04/11	0	0.00	6	50.80	50.50	-6	5,866	-0.10%
2022/04/08	0	0.00	5	49.95	49.95	-5	5,853	-0.09%
2022/04/07	13	49.75	1	51.40	49.45	12	6,111	0.20%
2022/04/06	0	0.00	1	51.60	51.70	-1	6,120	-0.02%
2022/04/01	15	51.03	1	51.00	51.50	14	6,117	0.23%
2022/03/31	6	51.23	2	51.60	51.10	4	6,173	0.06%
2022/03/30	14	51.91	9	52.50	51.50	5	6,164	0.08%
2022/03/29	3.1	51.60	21	51.47	51.60	-17.9	6,011	-0.30%
2022/03/25	1	50.90	21	51.03	50.50	-20	6,080	-0.33%
2022/03/23	1	50.90	18	50.92	50.60	-17	6,072	-0.28%
2022/03/22	4	50.50	32	50.76	50.40	-28	6,054	-0.46%
2022/03/21	1	49.50	26	49.50	49.40	-25	6,000	-0.42%
2022/03/18	6	49.18	20	49.25	48.95	-14	6,044	-0.23%
2022/03/17	1	49.15	1	49.00	49.05	0	6,112	0.00%
2022/03/16	5	48.40	42	48.43	48.40	-37	6,235	-0.59%
2022/03/15	62	48.60	0	0.00	48.20	62	6,273	0.99%
2022/03/14	11	49.60	0	0.00	49.65	11	6,264	0.18%
2022/03/11	1.1	50.11	0	0.00	50.10	1.1	6,312	0.02%
2022/03/10	3	50.80	0	0.00	50.80	3	6,351	0.05%
2022/03/09	10	48.25	1	48.30	49.25	9	6,374	0.14%
2022/03/08	9	48.72	0	0.00	47.65	9	6,453	0.14%
2022/03/07	34	50.57	1	50.10	49.80	33	6,689	0.49%
2022/03/04	11	51.36	23	51.91	51.30	-12	6,628	-0.18%
2022/03/03	2	51.00	20	51.10	51.00	-18	6,647	-0.27%
2022/03/01	28	51.02	7	50.96	51.20	21	6,827	0.31%
2022/02/25	3	52.07	10	52.01	51.80	-7	6,866	-0.10%
2022/02/24	57	51.91	26	53.12	50.90	31	6,926	0.45%
2022/02/23	19	53.09	13	53.41	52.90	6	6,216	0.10%
2022/02/22	33	52.79	7	52.87	53.40	26	6,018	0.43%
2022/02/21	1	51.40	38	52.19	53.00	-37	6,049	-0.61%
2022/02/18	6	51.60	11	50.73	50.70	-5	5,974	-0.08%
2022/02/17	21	50.60	6	50.70	50.60	15	6,209	0.24%
2022/02/16	55	50.87	0	0.00	50.90	55	6,871	0.80%
2022/02/15	0	0.00	20	51.10	51.20	-20	7,101	-0.28%
2022/02/14	23	51.01	7	52.50	50.90	16	7,280	0.22%
2022/02/11	0	0.00	3	51.93	51.90	-3	7,317	-0.04%
2022/02/10	10	51.40	1	51.20	51.70	9	7,522	0.12%
2022/02/09	0	0.00	31	51.51	51.80	-31	8,019	-0.39%
2022/02/08	1	50.10	1	50.70	50.30	0	8,222	0.00%
2022/02/07	4	49.24	66	48.98	49.70	-62	8,282	-0.75%
2022/01/26	5.1	46.76	0	0.00	46.90	5.1	8,426	0.06%
2022/01/25	46	47.14	12.5	47.23	46.85	33.5	9,026	0.37%
2022/01/24	35.1	47.17	61	47.00	46.95	-25.9	9,842	-0.26%
2022/01/21	29	48.88	2	48.95	48.80	27	9,837	0.27%
2022/01/20	0	0.00	1	49.55	49.60	-1	9,886	-0.01%
2022/01/19	0.2	49.79	15	49.63	49.55	-14.8	9,938	-0.15%
2022/01/18	1	49.70	15	49.97	49.90	-14	10,025	-0.14%
2022/01/17	25	49.20	0	0.00	49.20	25	10,129	0.25%
2022/01/14	1	49.05	0	0.00	49.10	1	10,226	0.01%
2022/01/13	0	0.00	1	49.40	49.45	-1	10,366	-0.01%
2022/01/11	5.1	50.30	1	50.00	49.40	4.1	10,661	0.04%
2022/01/10	1	49.45	0	0.00	49.70	1	10,782	0.01%
2022/01/07	25	49.34	0	0.00	49.20	25	10,856	0.23%
2022/01/06	12	50.01	2	50.20	50.30	10	10,853	0.09%
2022/01/05	11	50.89	4	51.00	50.90	7	10,922	0.06%
2022/01/04	2	51.30	21	51.17	51.40	-19	11,045	-0.17%
2022/01/03	24	50.20	27	50.31	50.20	-3	11,158	-0.03%
2021/12/30	30	51.44	36	51.58	51.10	-6	11,530	-0.05%
2021/12/29	0	0.00	21	50.05	50.20	-21	11,667	-0.18%
2021/12/28	23	49.57	0	0.00	49.40	23	11,758	0.20%
2021/12/27	2	49.93	1	50.00	49.90	1	12,157	0.01%
2021/12/24	1.1	49.79	1	49.50	49.40	0.1	12,265	0.00%
2021/12/23	0.5	50.00	0	0.00	49.85	0.5	12,426	0.00%
2021/12/22	26	49.64	0	0.00	49.55	26	12,547	0.21%
2021/12/21	10.1	50.10	47	50.47	50.20	-36.9	12,615	-0.29%
2021/12/20	26.1	48.92	0	0.00	49.10	26.1	12,605	0.21%
2021/12/17	5	48.37	0	0.00	48.30	5	12,742	0.04%
2021/12/16	7	48.74	0	0.00	48.65	7	12,971	0.05%
2021/12/15	1	48.80	0	0.00	48.70	1	13,218	0.01%
2021/12/14	17	48.58	0	0.00	48.70	17	13,938	0.12%
2021/12/13	20.1	48.51	6	48.44	49.60	14.1	14,296	0.10%
2021/12/10	15.1	49.09	1	49.40	49.00	14.1	14,595	0.10%
2021/12/09	9	51.08	5	50.52	50.30	4	14,855	0.03%
2021/12/08	4	50.13	2	50.20	50.00	2	14,945	0.01%
2021/12/07	10	50.16	0	0.00	50.00	10	14,954	0.07%
2021/12/06	26	50.58	6	50.65	50.60	20	14,946	0.13%
2021/12/03	1	49.80	9	50.16	50.00	-8	14,982	-0.05%
2021/12/02	6	50.06	12	49.96	49.75	-6	15,039	-0.04%
2021/12/01	4	51.45	26	50.86	50.80	-22	15,171	-0.15%
2021/11/30	16	49.14	0	0.00	49.05	16	14,883	0.11%
2021/11/29	22	48.17	10	48.50	48.50	12	14,972	0.08%
2021/11/26	53.1	49.54	7	49.14	49.10	46.1	14,967	0.31%
2021/11/25	12	50.78	0	0.00	50.60	12	14,927	0.08%
2021/11/24	6	50.82	0	0.00	50.80	6	14,935	0.04%
2021/11/23	30	51.59	3	51.40	51.40	27	15,077	0.18%
2021/11/22	6	54.33	24	54.60	53.80	-18	14,934	-0.12%
2021/11/19	13	53.35	7	53.43	53.50	6	14,833	0.04%
2021/11/18	59.2	53.40	38	53.74	52.90	21.2	14,815	0.14%
2021/11/17	2	55.90	8	56.56	56.20	-6	14,505	-0.04%
2021/11/16	11	56.23	14	55.81	55.70	-3	14,332	-0.02%
2021/11/15	32	56.73	20	57.70	56.70	12	14,092	0.09%
2021/11/12	9	53.32	13	53.70	54.10	-4	13,465	-0.03%
2021/11/11	0.1	53.10	2	53.00	53.00	-1.9	13,244	-0.01%
2021/11/10	2	51.65	8	52.00	52.30	-6	13,098	-0.05%
2021/11/09	22	50.67	7	50.87	51.40	15	12,967	0.12%
2021/11/08	19	51.24	7	51.30	51.00	12	12,736	0.09%
2021/11/05	7	54.11	11	54.69	54.70	-4	12,220	-0.03%
2021/11/04	7	52.96	1	53.50	53.00	6	11,885	0.05%
2021/11/03	9	52.72	1	54.00	52.70	8	11,861	0.07%
2021/11/02	16	53.48	8	54.11	52.80	8	11,705	0.07%
2021/11/01	37	52.24	80.5	53.82	55.00	-43.5	11,120	-0.39%
2021/10/29	2	50.20	0	0.00	50.00	2	10,330	0.02%
2021/10/28	2	50.15	0	0.00	50.10	2	10,288	0.02%
2021/10/27	2	50.10	0.3	50.60	50.60	1.7	10,257	0.02%
2021/10/26	1	50.30	1	51.20	50.40	0	10,279	0.00%
2021/10/25	6	50.98	0	0.00	51.00	6	10,236	0.06%
2021/10/22	0	0.00	3	51.77	52.10	-3	10,328	-0.03%
2021/10/21	22	51.90	15.3	51.53	51.20	6.7	10,454	0.06%
2021/10/20	21	51.91	2	52.60	52.50	19	10,387	0.18%
2021/10/19	0	0.00	11	51.32	51.70	-11	10,324	-0.11%
2021/10/18	1	50.20	4	51.23	51.40	-3	10,469	-0.03%
2021/10/15	1	49.90	1	50.00	49.95	0	10,771	0.00%
2021/10/14	1	49.25	1	49.55	49.40	0	11,074	0.00%
2021/10/13	1	49.50	4	49.26	49.20	-3	11,804	-0.03%
2021/10/12	1	50.40	1	50.40	49.85	0	12,045	0.00%
2021/10/08	14.1	52.05	1	51.50	51.60	13.1	12,565	0.10%
2021/10/07	22	52.24	3.1	52.38	52.70	18.9	13,491	0.14%
2021/10/06	11	51.42	24	51.89	52.20	-13	13,794	-0.09%
2021/10/05	11	49.65	29	49.74	51.30	-18	13,520	-0.13%
2021/10/04	3.1	50.35	15	51.45	49.90	-11.9	13,468	-0.09%
2021/10/01	14.1	50.11	57	50.21	50.00	-42.9	13,222	-0.32%
2021/09/30	9	50.47	11	49.80	51.20	-2	13,329	-0.02%
2021/09/29	2	49.40	1	49.80	49.00	1	13,692	0.01%
2021/09/28	1.1	50.60	8	50.61	50.50	-6.9	14,339	-0.05%
2021/09/27	2	50.20	0	0.00	51.10	2	14,280	0.01%
2021/09/24	1	50.70	4	50.90	51.00	-3	14,231	-0.02%
2021/09/23	7	50.83	3	51.07	50.30	4	14,114	0.03%
2021/09/22	19	50.05	0	0.00	49.90	19	13,911	0.14%
2021/09/17	12.1	52.64	25	52.82	51.50	-12.9	13,682	-0.09%
2021/09/16	14.2	51.69	23	51.68	51.90	-8.8	13,032	-0.07%
2021/09/15	13	50.58	1	50.50	51.00	12	12,655	0.09%
2021/09/14	9	50.32	49.8	51.17	51.80	-40.8	12,311	-0.33%
2021/09/13	1	49.05	10	49.90	49.80	-9	11,977	-0.08%
2021/09/10	0	0.00	1	49.10	49.20	-1	11,946	-0.01%
2021/09/09	7	48.42	4	48.50	48.90	3	12,059	0.02%
2021/09/08	2.1	47.97	2	48.58	47.30	0.1	12,285	0.00%
2021/09/07	6	49.83	10	48.90	49.15	-4	12,480	-0.03%
2021/09/06	6	50.23	35	50.70	49.50	-29	12,502	-0.23%
2021/09/03	1	49.10	21	49.09	48.65	-20	12,276	-0.16%
2021/09/02	3	50.02	23	49.82	48.60	-20	12,248	-0.16%
2021/09/01	1	49.60	3	49.73	49.90	-2	12,108	-0.02%
2021/08/31	1	48.70	9.2	49.16	49.80	-8.2	12,062	-0.07%
2021/08/30	0	0.00	2	48.63	48.60	-2	11,971	-0.02%
2021/08/27	12	48.03	30	48.60	48.45	-18	11,968	-0.15%
2021/08/26	5	47.60	37	47.39	47.55	-32	11,751	-0.27%
2021/08/25	6	47.60	4	47.80	47.95	2	11,751	0.02%
2021/08/24	0	0.00	2	47.80	47.05	-2	11,737	-0.02%
2021/08/20	7	45.96	8	45.70	45.65	-1	11,844	-0.01%
2021/08/19	13	45.85	2	45.90	45.65	11	11,855	0.09%
2021/08/18	6	45.14	1	45.55	45.70	5	11,853	0.04%
2021/08/17	8	45.04	2	45.18	44.95	6	11,930	0.05%
2021/08/16	26	44.51	2	44.98	44.80	24	11,933	0.20%
2021/08/13	37	45.55	19	45.37	45.40	18	11,922	0.15%
2021/08/12	2	46.45	0	0.00	46.45	2	11,946	0.02%
2021/08/11	1.2	45.98	0	0.00	46.10	1.2	12,070	0.01%
2021/08/10	10	46.65	1	46.35	46.35	9	12,156	0.07%
2021/08/09	17	46.83	0	0.00	46.25	17	12,326	0.14%
2021/08/06	2	48.00	2	48.60	48.00	0	12,349	0.00%
2021/08/05	1	47.80	0	0.00	47.90	1	12,478	0.01%
2021/08/04	2	48.03	2	48.15	47.80	0	12,774	0.00%
2021/08/03	10	47.90	3	47.85	47.85	7	12,936	0.05%
2021/08/02	2	47.28	3	47.68	47.90	-1	12,989	-0.01%
2021/07/30	4	47.50	5	46.90	47.00	-1	13,079	-0.01%
2021/07/29	15	47.42	5	47.10	47.65	10	13,135	0.08%
2021/07/28	20	46.70	1	48.35	47.00	19	13,279	0.14%
2021/07/27	28	49.13	1	49.00	48.60	27	13,399	0.20%
2021/07/26	1	50.90	3.5	51.02	51.00	-2.5	13,505	-0.02%
2021/07/23	1	51.70	7	50.93	51.20	-6	13,593	-0.04%
2021/07/22	3	51.20	10	51.15	50.30	-7	13,704	-0.05%
2021/07/21	27	51.68	5	52.30	50.70	22	13,843	0.16%
2021/07/20	36	52.34	31	52.36	52.50	5	14,556	0.03%
2021/07/19	16	52.32	26	52.25	52.40	-10	14,458	-0.07%
2021/07/16	8	50.50	19	50.68	50.50	-11	13,970	-0.08%
2021/07/15	23	52.37	23.1	52.38	51.80	-0.1	13,812	0.00%
2021/07/14	37	51.25	65	51.55	52.10	-28	13,442	-0.21%
2021/07/13	30	47.67	148	48.61	49.10	-118	12,527	-0.94%	大賣/鉅額交易
2021/07/12	34	45.94	4	46.15	46.30	30	12,177	0.25%
2021/07/09	30	45.07	4	45.15	45.15	26	12,446	0.21%
2021/07/08	29	45.78	1	46.40	45.50	28	13,047	0.21%
2021/07/07	24	46.20	3	46.93	46.00	21	13,378	0.16%
2021/07/06	47	47.63	13	47.95	47.20	34	14,115	0.24%
2021/07/05	0.1	50.30	110	50.24	50.30	-110	14,311	-0.77%	大賣/鉅額交易
2021/07/02	6	45.73	0	0.00	45.80	6	15,458	0.04%
2021/07/01	5	45.97	3	46.48	45.35	2	17,436	0.01%
2021/06/30	0	0.00	1	46.50	46.45	-1	18,379	-0.01%
2021/06/29	10	46.22	3	45.90	45.90	7	18,480	0.04%
2021/06/28	3	45.87	0	0.00	45.95	3	18,515	0.02%
2021/06/25	3	46.13	4.1	46.40	46.15	-1.1	18,577	-0.01%
2021/06/23	4	45.10	0	0.00	45.30	4	18,610	0.02%
2021/06/22	23	44.65	0	0.00	44.60	23	18,669	0.12%
2021/06/21	19	45.26	4	45.50	44.90	15	18,667	0.08%
2021/06/18	22	47.41	4	46.96	46.50	18	18,622	0.10%
2021/06/17	15	47.99	12	47.79	48.10	3	18,526	0.02%
2021/06/16	11	46.37	11	46.55	47.45	0	18,320	0.00%
2021/06/15	8	44.98	3	46.70	46.90	5	18,204	0.03%
2021/06/11	8.1	45.34	8	45.66	45.25	0.1	18,107	0.00%
2021/06/10	1.2	45.29	0	0.00	45.25	1.2	18,112	0.01%
2021/06/09	6	45.17	0	0.00	45.00	6	18,119	0.03%
2021/06/08	4	45.16	4	45.10	45.00	0	18,184	0.00%
2021/06/07	20	45.20	1	45.80	45.85	19	18,242	0.10%
2021/06/04	3	45.68	1	45.70	45.50	2	18,284	0.01%
2021/06/03	0	0.00	5	46.85	46.80	-5	18,230	-0.03%
2021/06/02	5	48.30	10	47.33	47.30	-5	18,235	-0.03%
2021/06/01	6	47.80	9.1	47.95	48.20	-3.1	18,217	-0.02%
2021/05/31	6	47.22	5	47.95	47.65	1	18,211	0.01%
2021/05/28	18	45.99	27.2	46.33	46.00	-9.2	18,116	-0.05%
2021/05/27	0	0.00	12	45.02	45.30	-12	18,180	-0.07%
2021/05/26	1	45.60	1	45.50	45.35	0	18,237	0.00%
2021/05/25	6	44.95	8.6	45.68	45.45	-2.6	18,257	-0.01%
2021/05/24	16	44.13	12	44.30	44.15	4	18,254	0.02%
2021/05/21	2	43.55	22	43.69	44.10	-20	18,342	-0.11%
2021/05/20	22	43.41	1	43.40	42.95	21	18,656	0.11%
2021/05/19	21	43.59	12	44.24	44.40	9	18,664	0.05%
2021/05/18	17	42.56	11	42.33	43.20	6	18,690	0.03%
2021/05/17	14	39.50	13	39.67	39.30	1	18,737	0.01%
2021/05/14	0	0.00	6	43.95	43.40	-6	18,621	-0.03%
2021/05/13	12	43.25	25	43.76	44.00	-13	18,559	-0.07%
2021/05/12	14	44.08	23	44.22	43.75	-9	18,474	-0.05%
2021/05/11	11	49.74	15	49.87	47.90	-4	18,350	-0.02%
2021/05/10	0.5	51.00	13	51.02	50.90	-12.5	18,357	-0.07%
2021/05/07	3	51.43	82	51.90	52.00	-79	18,398	-0.43%
2021/05/06	22	50.54	0	0.00	49.65	22	18,442	0.12%
2021/05/05	13	51.03	5	51.90	50.40	8	18,373	0.04%
2021/05/04	87	49.81	18	51.34	49.95	69	18,316	0.38%
2021/05/03	9	52.81	5	54.70	51.80	4	18,112	0.02%
2021/04/29	16	56.33	3	56.67	56.20	13	17,895	0.07%
2021/04/28	5	57.36	15	56.67	57.00	-10	17,969	-0.06%
2021/04/27	6	58.28	11	57.28	57.20	-5	17,973	-0.03%
2021/04/26	68	59.11	28	59.26	57.90	40	17,932	0.22%
2021/04/23	7	54.71	1	55.40	55.80	6	17,023	0.04%
2021/04/22	11	54.70	11	54.65	53.00	0	17,246	0.00%
2021/04/21	7	55.30	10	55.48	55.30	-3	17,374	-0.02%
2021/04/20	6	57.00	12	57.53	56.40	-6	17,962	-0.03%
2021/04/19	8.2	56.04	110	55.89	56.50	-101.8	17,822	-0.57%	大賣/鉅額交易
2021/04/16	25.3	57.44	10	58.16	56.80	15.3	17,894	0.09%
2021/04/15	11	57.32	12	57.34	58.30	-1	18,926	-0.01%
2021/04/14	25	55.51	22	54.47	56.20	3	19,774	0.02%
2021/04/13	30	57.68	6	57.72	56.00	24	19,127	0.13%
2021/04/12	44	59.27	54.8	60.12	58.90	-10.8	18,691	-0.06%
2021/04/09	38	57.79	17.1	57.53	57.30	20.9	17,768	0.12%
2021/04/08	78	58.72	82.6	59.13	58.50	-4.6	17,049	-0.03%
2021/04/07	37	54.16	123.3	54.64	55.70	-86.3	15,209	-0.57%	大賣/
2021/04/06	35	48.02	69	48.69	50.70	-34	13,272	-0.26%
2021/04/01	5	46.13	2	46.25	46.10	3	12,306	0.02%
2021/03/31	24	46.04	6	46.03	45.30	18	12,198	0.15%
2021/03/30	7	45.98	3	45.85	45.80	4	12,179	0.03%
2021/03/29	2	45.38	11	45.58	45.75	-9	12,107	-0.07%
2021/03/26	18	44.81	12	45.04	45.55	6	12,100	0.05%
2021/03/25	17.6	44.48	1	44.45	44.20	16.6	12,107	0.14%
2021/03/24	17	45.41	4	45.05	45.05	13	12,108	0.11%
2021/03/23	3	45.82	1	45.70	45.65	2	12,143	0.02%
2021/03/22	2	45.95	1	46.00	45.80	1	12,126	0.01%
2021/03/19	15.2	46.16	1	46.45	45.95	14.2	12,181	0.12%
2021/03/18	2	47.18	5	47.10	46.80	-3	12,178	-0.02%
2021/03/16	5	45.80	0	0.00	45.75	5	12,224	0.04%
2021/03/15	4	46.13	5	46.05	46.05	-1	12,296	-0.01%
2021/03/12	2	46.00	5	46.05	45.80	-3	12,346	-0.02%
2021/03/11	3	47.18	1.5	46.38	46.30	1.6	12,673	0.01%
2021/03/10	22	46.23	16	46.99	47.00	6	12,736	0.05%
2021/03/09	16	45.79	0.3	45.80	45.75	15.7	12,712	0.12%
2021/03/08	2	46.55	4	46.44	46.25	-2	12,814	-0.02%
2021/03/05	1	45.20	11	45.65	45.70	-10	13,134	-0.08%
2021/03/04	11	46.48	0	0.00	46.15	11	13,551	0.08%
2021/03/03	1	46.55	8	46.38	47.10	-7	13,606	-0.05%
2021/03/02	23	47.87	1	47.10	46.85	22	13,607	0.16%
2021/02/26	17	47.12	33	47.01	48.40	-16	13,529	-0.12%
2021/02/25	8	47.56	13.4	47.46	47.70	-5.4	13,563	-0.04%
2021/02/24	14.3	47.08	5	47.65	46.80	9.3	13,587	0.07%
2021/02/23	3	48.28	1	47.90	47.90	2	13,656	0.01%
2021/02/22	26	47.99	18	48.56	48.60	8	13,745	0.06%
2021/02/19	122	45.62	3	45.70	45.70	119	14,229	0.84%	大買/鉅額交易
2021/02/18	12	45.96	24	45.75	46.00	-12	14,850	-0.08%
2021/02/17	1	45.30	18.3	44.60	45.30	-17.3	14,789	-0.12%
2021/02/05	16	42.93	0	0.00	42.90	16	14,707	0.11%
2021/02/04	7.6	42.87	3	42.67	42.50	4.6	14,995	0.03%
2021/02/03	35.2	42.76	0	0.00	42.40	35.2	15,043	0.23%
2021/02/02	33	43.28	8	43.48	43.20	25	15,072	0.17%
2021/02/01	17	42.47	0	0.00	43.40	17	15,060	0.11%
2021/01/29	12	44.59	4	44.00	43.90	8	14,927	0.05%
2021/01/28	30	45.58	8.2	45.95	45.00	21.9	14,845	0.15%
2021/01/27	0	0.00	11	47.00	46.85	-11	14,729	-0.07%
2021/01/26	13.2	47.44	0	0.00	47.15	13.2	14,693	0.09%
2021/01/25	1	47.90	5	48.07	48.35	-4	14,641	-0.03%
2021/01/22	10	47.58	7	48.44	48.75	3	14,545	0.02%
2021/01/21	8	48.00	15	48.72	47.80	-7	14,489	-0.05%
2021/01/20	11.3	48.27	22	48.13	47.75	-10.7	14,271	-0.07%
2021/01/19	11.1	49.91	8	49.79	50.00	3.1	14,077	0.02%
2021/01/18	3	48.65	23	48.01	49.55	-20	13,862	-0.14%
2021/01/15	26	50.41	15	49.87	49.15	11	13,762	0.08%
2021/01/14	14	50.07	60.6	50.68	50.10	-46.6	13,352	-0.35%
2021/01/13	36.5	49.49	69	49.16	50.40	-32.6	13,297	-0.24%
2021/01/12	16	47.10	13	48.28	46.25	3	12,807	0.02%
2021/01/11	27	48.71	45	48.68	48.65	-18	12,709	-0.14%
2021/01/08	55	50.12	89	50.00	48.10	-34	12,518	-0.27%
2021/01/07	91	47.42	53	47.91	48.75	38	11,205	0.34%
2021/01/06	0	0.00	26	44.49	44.35	-26	10,130	-0.26%
2021/01/05	8	44.71	9	44.54	44.90	-1	10,164	-0.01%
2021/01/04	4	44.11	9	44.62	45.20	-5	10,236	-0.05%
2020/12/31	5	43.54	6	43.55	43.50	-1	10,418	-0.01%
2020/12/30	10	43.62	3	43.57	43.50	7	10,447	0.07%
2020/12/29	2	44.60	0	0.00	44.35	2	10,435	0.02%
2020/12/28	10	44.45	5	44.40	44.50	5	10,393	0.05%
2020/12/25	5	45.24	5	45.05	44.85	0	10,409	0.00%
2020/12/24	0	0.00	2	45.10	45.00	-2	10,430	-0.02%
2020/12/23	1	43.85	0	0.00	43.85	1	10,466	0.01%
2020/12/22	2	44.65	6	44.84	43.75	-4	10,695	-0.04%
2020/12/21	9	44.98	71.5	45.01	44.90	-62.5	10,840	-0.58%
2020/12/18	65	44.45	0	0.00	44.45	65	10,865	0.60%
2020/12/17	3	43.73	2	43.40	43.40	1	10,947	0.01%
2020/12/16	2	44.65	0	0.00	44.20	2	11,040	0.02%
2020/12/15	15	44.26	8	43.78	43.55	7	11,443	0.06%
2020/12/14	6	44.82	2	45.05	44.90	4	11,588	0.03%
2020/12/11	11	44.94	0	0.00	45.60	11	12,774	0.09%
2020/12/10	23	45.83	6	45.70	45.80	17	12,929	0.13%
2020/12/09	16	46.95	5	47.62	46.90	11	13,201	0.08%
2020/12/08	3	46.85	5	47.12	46.80	-2	13,662	-0.01%
2020/12/07	34	47.57	9	48.93	47.50	25	14,401	0.17%
2020/12/04	14	47.46	32	47.53	47.60	-18	14,226	-0.13%
2020/12/03	10	46.59	1	46.60	46.60	9	14,821	0.06%
2020/12/02	20	47.08	2	47.05	47.00	18	14,954	0.12%
2020/12/01	14	48.00	6	48.63	47.90	8	14,996	0.05%
2020/11/30	119	47.02	33	47.92	47.50	86	14,698	0.59%	大買/
2020/11/27	5	45.93	10	46.50	46.60	-5	14,331	-0.03%
2020/11/26	0.6	46.00	2	45.78	45.95	-1.4	14,300	-0.01%
2020/11/25	0	0.00	2	45.40	45.35	-2	14,366	-0.01%
2020/11/24	10	45.61	2	45.68	45.05	8	14,527	0.06%
2020/11/23	4	45.98	0	0.00	46.00	4	15,203	0.03%
2020/11/20	9	46.39	6	45.90	45.90	3	15,209	0.02%
2020/11/19	14	46.82	9	47.06	46.80	5	15,140	0.03%
2020/11/18	60	47.37	45	47.55	46.55	15	15,155	0.10%
2020/11/17	11	47.00	86	46.28	47.25	-75	14,488	-0.52%
2020/11/16	4	45.05	1	45.60	44.90	3	14,093	0.02%
2020/11/13	3	45.18	1	45.25	45.15	2	14,087	0.01%
2020/11/12	42	45.98	127	46.06	45.65	-85	14,095	-0.60%	大賣/
2020/11/11	23	44.94	29	44.91	45.20	-6	13,869	-0.04%
2020/11/10	23	44.75	6	45.26	44.20	17	13,909	0.12%
2020/11/09	6	45.23	1	45.15	44.70	5	13,870	0.04%
2020/11/06	12	43.72	17	44.39	43.70	-5	13,774	-0.04%
2020/11/05	4	43.10	6	43.59	43.60	-2	13,815	-0.01%
2020/11/04	1	43.20	14	43.94	44.00	-13	13,900	-0.09%
2020/11/02	8	41.84	1	42.05	42.35	7	14,218	0.05%
2020/10/30	6	42.75	0	0.00	42.75	6	14,296	0.04%
2020/10/29	10	43.15	14	43.36	43.80	-4	14,494	-0.03%
2020/10/28	2	44.13	1	44.75	44.15	1	14,865	0.01%
2020/10/27	14	44.14	100	44.04	44.40	-86	14,978	-0.57%
2020/10/26	5	45.24	3	45.90	45.10	2	15,208	0.01%
2020/10/23	103	45.84	25	45.93	45.60	78	15,461	0.50%	大買/
2020/10/22	5	45.18	4	45.78	45.20	1	15,881	0.01%
2020/10/21	19	45.90	14	46.24	45.25	5	16,590	0.03%
2020/10/20	6	45.73	10	45.66	45.00	-4	16,924	-0.02%
2020/10/19	1	44.80	22	44.84	45.00	-21	17,990	-0.12%
2020/10/16	15	43.40	2	43.43	43.20	13	18,492	0.07%
2020/10/15	0	0.00	2	45.15	44.60	-2	18,748	-0.01%
2020/10/14	5	44.97	14	45.06	45.20	-9	19,042	-0.05%
2020/10/13	2	44.25	23	44.23	44.10	-21	19,334	-0.11%
2020/10/12	2	44.00	11	44.65	44.20	-9	19,647	-0.05%
2020/10/08	10	44.64	9	44.48	44.40	1	20,085	0.00%
2020/10/07	1	43.20	83	43.14	43.30	-82	20,792	-0.39%
2020/10/06	0	0.00	18	42.96	43.05	-18	21,645	-0.08%
2020/10/05	9	42.38	1	42.45	42.15	8	22,185	0.04%
2020/09/30	12	42.07	0	0.00	42.45	12	22,652	0.05%
2020/09/29	86	42.49	0	0.00	41.90	86	23,236	0.37%
2020/09/28	11	42.10	4	42.15	42.15	7	24,542	0.03%
2020/09/25	12	41.76	6	41.48	41.10	6	25,757	0.02%
2020/09/24	14	41.96	24	42.06	41.50	-10	26,543	-0.04%
2020/09/23	1	43.65	3	43.67	43.60	-2	27,294	-0.01%
2020/09/22	4	44.13	11	44.07	44.05	-7	28,013	-0.02%
2020/09/21	25	45.55	17	45.94	45.05	8	28,112	0.03%
2020/09/18	10	45.46	8	45.89	45.60	2	28,313	0.01%
2020/09/17	3	45.12	3	45.07	44.85	0	28,397	0.00%
2020/09/16	100	47.01	39	47.71	44.80	61	28,682	0.21%
2020/09/15	3	45.47	5	45.30	45.60	-2	27,687	-0.01%
2020/09/14	5	44.72	16	45.12	45.35	-11	27,735	-0.04%
2020/09/11	13	44.04	126	44.18	43.55	-113	27,740	-0.41%	大賣/鉅額交易
2020/09/10	21	44.61	19	44.91	45.20	2	27,334	0.01%
2020/09/09	9	42.64	14	42.83	43.10	-5	26,727	-0.02%
2020/09/08	44	43.10	40	43.32	42.00	4	26,769	0.01%
2020/09/07	125	41.62	26	41.93	41.10	99	26,467	0.37%	大買/
2020/09/04	13	40.72	87	40.55	40.70	-74	26,733	-0.28%
2020/09/03	20	40.41	4	40.69	40.00	16	26,980	0.06%
2020/09/02	4	40.86	2	40.85	40.70	2	27,512	0.01%
2020/09/01	6	40.84	18	41.09	41.45	-12	27,554	-0.04%
2020/08/31	13	40.84	4	41.51	40.90	9	28,092	0.03%
2020/08/28	27	42.24	19	41.95	41.95	8	28,500	0.03%
2020/08/27	46	42.94	62	42.28	43.00	-16	28,745	-0.06%
2020/08/26	21	40.23	27	40.34	40.55	-6	28,009	-0.02%
2020/08/25	20	40.91	3	40.43	40.55	17	27,928	0.06%
2020/08/24	16	40.45	14	40.78	40.95	2	27,802	0.01%
2020/08/21	7	37.75	58	38.15	38.60	-51	27,556	-0.19%
2020/08/20	15	37.27	24	36.97	36.00	-9	27,360	-0.03%
2020/08/19	4	40.30	3	40.75	39.80	1	27,072	0.00%
2020/08/18	6	40.80	125	40.80	40.65	-119	26,969	-0.44%	大賣/鉅額交易
2020/08/17	127	41.85	2.4	41.77	41.60	124.6	26,855	0.46%	大買/鉅額交易
2020/08/14	9	40.17	1	39.90	40.00	8	26,705	0.03%
2020/08/13	7	40.97	0	0.00	40.80	7	26,553	0.03%
2020/08/12	0	0.00	5	41.64	41.70	-5	26,458	-0.02%
2020/08/11	6	42.56	112	43.15	42.35	-106	26,375	-0.40%	大賣/鉅額交易
2020/08/10	10	43.88	1	44.85	43.80	9	26,238	0.03%
2020/08/07	112	44.82	2	44.18	44.10	110	26,110	0.42%	大買/鉅額交易
2020/08/06	15	43.98	25	44.15	43.30	-10	25,941	-0.04%
2020/08/05	11	45.35	16	44.93	44.90	-5	25,721	-0.02%
2020/08/04	8	45.76	15	46.20	45.50	-7	25,608	-0.03%
2020/08/03	29	44.87	20	45.05	45.00	9	25,360	0.04%
2020/07/31	6	42.55	9	43.16	43.50	-3	24,925	-0.01%
2020/07/30	26	43.13	35	43.08	42.85	-9	24,777	-0.04%
2020/07/29	40	41.96	16	42.52	42.05	24	24,471	0.10%
2020/07/28	33	42.15	28	42.52	42.45	5	24,103	0.02%
2020/07/27	41	42.46	195	43.69	41.30	-154	23,559	-0.65%	大賣/鉅額交易
2020/07/24	35	46.25	43.7	46.52	45.25	-8.7	22,739	-0.04%
2020/07/23	100	48.11	28	47.05	46.40	72	22,027	0.33%
2020/07/22	19	48.61	39	48.49	48.90	-20	20,659	-0.10%
2020/07/21	57	47.12	38.1	47.61	46.50	18.9	20,015	0.09%
2020/07/20	37	46.20	22	46.54	46.00	15	19,641	0.08%
2020/07/17	26	48.42	97.1	48.19	47.95	-71.1	19,257	-0.37%
2020/07/16	87	49.03	26	49.61	49.90	61	18,808	0.32%
2020/07/15	57	49.55	45	50.14	48.00	12	18,398	0.07%
2020/07/14	151	51.48	27	51.01	49.55	124	17,841	0.70%	大買/鉅額交易
2020/07/13	21	49.38	14	50.38	51.70	7	16,851	0.04%
2020/07/10	31	46.48	36	47.44	47.00	-5	15,959	-0.03%
2020/07/09	42	49.53	11	49.74	48.00	31	15,411	0.20%
2020/07/08	72	50.59	46	50.40	50.40	26	14,907	0.17%
2020/07/07	152	51.10	81	50.95	49.55	71	14,327	0.50%	大買/
2020/07/06	64	50.00	93	50.47	51.20	-29	12,979	-0.22%
2020/07/03	63	45.07	155	45.12	46.60	-92	11,693	-0.79%	大賣/
2020/07/02	74	41.78	114	42.25	42.40	-40	10,655	-0.38%	大賣/
2020/07/01	55	39.91	55	40.16	39.90	0	9,688	0.00%
2020/06/30	21	37.50	14	37.73	37.50	7	8,861	0.08%
2020/06/29	44	37.27	55.8	37.77	36.45	-11.8	8,584	-0.14%
2020/06/24	45.3	40.03	35.1	40.27	39.10	10.2	8,190	0.12%
2020/06/23	96	40.48	68	40.57	40.00	28	7,657	0.37%
2020/06/22	20.5	40.81	31	40.84	41.35	-10.5	7,114	-0.15%
2020/06/19	20	41.52	37	41.04	40.30	-17	6,872	-0.25%
2020/06/18	24.1	39.53	98	38.35	40.45	-73.9	6,544	-1.13%
2020/06/17	27	36.08	17	36.94	37.00	10	6,123	0.16%
2020/06/16	8	36.48	26	36.87	36.35	-18	5,960	-0.30%
2020/06/15	16	36.59	3	36.23	35.80	13	5,797	0.22%
2020/06/12	29	35.03	46	34.93	36.50	-17	5,526	-0.31%
2020/06/11	35	33.53	27.9	33.90	33.45	7.1	5,069	0.14%
2020/06/10	58.1	36.60	19.2	36.31	36.15	38.9	4,599	0.85%
2020/06/09	110.1	36.91	18	36.82	37.00	92.1	4,236	2.17%	大買/
2020/06/08	1	33.65	47	33.65	33.65	-46	3,662	-1.26%
2020/06/05	46	28.98	59	29.93	30.60	-13	3,512	-0.37%
2020/06/04	26	25.77	46	26.69	27.85	-20	2,890	-0.69%
2020/06/03	51	25.03	58	25.16	25.35	-7	2,383	-0.29%
2020/06/02	0	0.00	3	24.00	24.00	-3	1,930	-0.16%
2020/06/01	6	21.85	0	0.00	21.85	6	1,854	0.32%
2020/05/29	7	19.95	0	0.00	19.90	7	1,838	0.38%
2020/05/28	1	19.95	0	0.00	19.90	1	1,832	0.05%
2020/05/27	5	19.95	0	0.00	19.85	5	1,853	0.27%
2020/05/26	3	19.85	0	0.00	19.90	3	1,878	0.16%
2020/05/25	0	0.00	1	19.65	19.80	-1	1,852	-0.05%
2020/05/22	2	19.70	1	19.70	19.75	1	1,864	0.05%
2020/05/21	0	0.00	13	19.70	19.70	-13	1,909	-0.68%
2020/05/19	25	19.97	10	19.90	19.80	15	1,915	0.78%
2020/05/18	2	20.15	0	0.00	20.05	2	1,920	0.10%
2020/05/15	5	19.65	0	0.00	19.65	5	1,909	0.26%
2020/05/12	36	19.87	0	0.00	19.90	36	1,995	1.80%
2020/05/11	9	20.67	0	0.00	20.55	9	1,973	0.46%
2020/05/08	0	0.00	10	19.50	19.40	-10	1,910	-0.52%
2020/05/07	5	19.30	0	0.00	19.30	5	1,901	0.26%
2020/05/05	5	18.95	0	0.00	18.95	5	1,895	0.26%
2020/05/04	50	18.99	0	0.00	18.95	50	1,896	2.64%
2020/04/30	2	19.60	21	19.60	19.40	-19	1,916	-0.99%
2020/04/29	5	19.20	0	0.00	19.25	5	1,902	0.26%
2020/04/28	3.9	18.96	0	0.00	19.25	3.9	1,907	0.21%
2020/04/27	0	0.00	1	19.00	18.95	-1	1,949	-0.05%
2020/04/22	0	0.00	4	17.80	18.55	-4	1,949	-0.21%
2020/04/20	10	18.97	0	0.00	19.00	10	1,929	0.52%
2020/04/17	33	19.54	24	19.20	19.20	9	1,923	0.47%
2020/04/16	16	19.28	6	19.33	19.15	10	1,890	0.53%
2020/04/14	5	19.20	15	19.42	19.05	-10	1,975	-0.51%
2020/04/13	12	18.28	5	18.20	18.25	7	1,951	0.36%
2020/04/10	34	17.93	24	17.78	17.95	10	2,033	0.49%
2020/04/09	1	17.40	8	17.13	17.25	-7	2,005	-0.35%
2020/04/08	17	16.69	0	0.00	16.70	17	2,015	0.84%
2020/04/07	6	16.09	2	16.05	16.10	4	1,993	0.20%
2020/04/01	0	0.00	7	15.90	16.05	-7	1,971	-0.36%
2020/03/31	4	15.83	0	0.00	16.05	4	1,974	0.20%
2020/03/27	12	15.99	1	15.90	15.80	11	1,986	0.55%
2020/03/26	5	16.07	0	0.00	16.00	5	1,971	0.25%
2020/03/25	3	15.90	20	16.18	16.00	-17	1,961	-0.87%
2020/03/24	11	15.20	20	15.20	15.10	-9	1,934	-0.47%
2020/03/20	11	15.10	4	15.10	15.05	7	1,901	0.37%
2020/03/19	22	14.00	10	14.40	14.00	12	1,871	0.64%
2020/03/18	20	15.86	0	0.00	15.55	20	1,800	1.11%
2020/03/17	0	0.00	5	16.35	16.20	-5	1,772	-0.28%
2020/03/16	6	17.96	75	17.80	17.50	-69	1,742	-3.96%
2020/03/13	2	17.30	30	18.00	18.60	-28	1,733	-1.62%
2020/03/12	7	19.97	0	0.00	19.20	7	1,659	0.42%
2020/03/10	3	21.10	3	21.10	21.15	0	1,593	0.00%
2020/03/09	14	21.89	2	22.15	21.65	12	1,567	0.77%
2020/03/06	7	22.43	3	22.30	22.50	4	1,520	0.26%
2020/03/05	0	0.00	3.9	21.79	21.90	-3.9	1,478	-0.26%
2020/03/02	4	21.45	0	0.00	21.40	4	1,455	0.27%
2020/02/27	3	21.95	0	0.00	21.85	3	1,433	0.21%
2020/02/26	0	0.00	8	22.31	22.20	-8	1,402	-0.57%
2020/02/25	5	22.25	3	22.27	22.20	2	1,387	0.14%
2020/02/24	3	22.55	7	22.61	22.40	-4	1,389	-0.29%
2020/02/21	6	22.21	5	22.35	22.30	1	1,345	0.07%
2020/02/20	1	22.25	0	0.00	22.20	1	1,333	0.07%
2020/02/19	15	22.30	5	22.35	22.25	10	1,323	0.76%
2020/02/17	10	22.65	0	0.00	22.25	10	1,301	0.77%
2020/02/14	0	0.00	11	22.13	22.40	-11	1,243	-0.88%
2020/02/13	0	0.00	6	21.76	21.70	-6	1,246	-0.48%
2020/02/12	0	0.00	5	21.22	21.25	-5	1,261	-0.40%
2020/02/10	0	0.00	5	20.70	20.90	-5	1,261	-0.40%
2020/02/07	5	20.95	5	21.10	20.95	0	1,274	0.00%
2020/02/05	6	21.13	11	21.09	21.05	-5	1,278	-0.39%
2020/02/04	0	0.00	35	21.24	21.25	-35	1,271	-2.75%
2020/02/03	0	0.00	11	20.12	20.50	-11	1,253	-0.88%
2020/01/31	1	21.45	35	21.46	21.40	-34	1,224	-2.78%
2020/01/30	10	21.35	33.9	21.55	21.20	-23.9	1,220	-1.96%
2020/01/20	6	22.20	0	0.00	22.25	6	1,170	0.51%
2020/01/15	5	22.25	0	0.00	22.35	5	1,189	0.42%
2020/01/14	1	22.25	0	0.00	22.20	1	1,204	0.08%
2020/01/09	2	22.20	0	0.00	22.20	2	1,189	0.17%
2020/01/08	2	23.10	11	23.01	22.60	-9	1,169	-0.77%
2020/01/07	5	22.60	17	22.92	22.60	-12	1,091	-1.10%
2020/01/06	5	22.91	6	23.03	22.95	-1	1,037	-0.10%
2020/01/03	8	22.46	0	0.00	22.60	8	948	0.84%
2020/01/02	5	22.60	1	22.65	22.45	4	917	0.44%
2019/12/31	0	0.00	5	22.45	22.45	-5	893	-0.56%
2019/12/30	7	22.39	0	0.00	22.20	7	885	0.79%
2019/12/27	5	22.43	3	22.40	22.30	2	942	0.21%
2019/12/26	2	22.35	6	22.35	22.30	-4	966	-0.41%
2019/12/19	5	21.95	0	0.00	21.95	5	1,192	0.42%
2019/12/16	0	0.00	2	21.95	21.95	-2	1,370	-0.15%
2019/12/13	3	22.00	0	0.00	22.00	3	1,379	0.22%
2019/12/11	0	0.00	1	22.20	22.15	-1	1,409	-0.07%
2019/12/10	0	0.00	2	22.03	22.20	-2	1,425	-0.14%
2019/12/09	0	0.00	5	21.65	21.65	-5	1,421	-0.35%
2019/12/03	0	0.00	5	21.60	21.65	-5	1,500	-0.33%
2019/12/02	0	0.00	20	21.61	21.60	-20	1,526	-1.31%
2019/11/29	0	0.00	5	21.55	21.60	-5	1,559	-0.32%
2019/11/25	3	21.18	0	0.00	21.20	3	1,594	0.19%
2019/11/20	0	0.00	8	21.26	21.25	-8	1,656	-0.48%
2019/11/19	5	21.50	4	21.45	21.45	1	1,657	0.06%
2019/11/13	2	21.45	3	21.50	21.60	-1	1,723	-0.06%
2019/11/12	8	21.09	60	21.00	21.10	-52	1,764	-2.95%
2019/11/11	3	21.70	4	21.90	21.55	-1	1,771	-0.06%
2019/11/08	0	0.00	5	22.50	22.45	-5	1,789	-0.28%
2019/11/07	3	22.45	0	0.00	22.45	3	1,835	0.16%
2019/11/06	4	22.48	6	22.55	22.55	-2	1,855	-0.11%
2019/11/05	0	0.00	2	23.00	22.80	-2	1,861	-0.11%
2019/10/31	0	0.00	4	22.95	22.95	-4	2,160	-0.19%
2019/10/30	10	22.70	0	0.00	22.70	10	2,219	0.45%
2019/10/29	0	0.00	6	22.75	22.60	-6	2,358	-0.25%
2019/10/28	0	0.00	1	22.75	22.80	-1	2,396	-0.04%
2019/10/25	17	22.63	9	22.70	22.70	8	2,419	0.33%
2019/10/24	5	22.65	0	0.00	22.55	5	2,419	0.21%
2019/10/23	4	22.75	0	0.00	22.75	4	2,419	0.17%
2019/10/22	10	22.80	0	0.00	22.80	10	2,445	0.41%
2019/10/21	1	23.05	30	23.00	23.25	-29	2,474	-1.17%
2019/10/18	10	22.88	0	0.00	22.90	10	2,627	0.38%
2019/10/15	3	22.90	1	22.90	22.90	2	2,756	0.07%
2019/10/14	6	23.33	0	0.00	23.20	6	2,764	0.22%
2019/10/09	0	0.00	10	23.26	23.25	-10	2,756	-0.36%
2019/10/08	0	0.00	2	23.15	23.15	-2	2,753	-0.07%
2019/10/07	10	23.10	0	0.00	23.10	10	2,789	0.36%
2019/10/04	0.3	23.25	10	23.25	23.35	-9.7	2,787	-0.35%
2019/10/03	6	23.85	19	23.68	23.30	-13	2,788	-0.47%
2019/10/02	10	23.26	0	0.00	23.20	10	2,746	0.36%
2019/10/01	10	23.40	0	0.00	23.25	10	2,723	0.37%
2019/09/27	3	23.60	0	0.00	23.55	3	2,716	0.11%
2019/09/26	30	23.75	10	23.75	23.90	20	2,733	0.73%
2019/09/24	33	23.87	25	23.85	23.55	8	2,727	0.29%
2019/09/23	38	23.49	9	23.66	23.80	29	2,627	1.10%
2019/09/20	2	22.80	21	22.75	22.85	-19	2,514	-0.76%
2019/09/17	0	0.00	12	22.45	22.50	-12	2,605	-0.46%
2019/09/16	16	22.61	0	0.00	22.55	16	2,621	0.61%
2019/09/12	6	22.70	1	22.55	22.55	5	2,621	0.19%
2019/09/11	6	22.60	10	22.60	22.60	-4	2,643	-0.15%
2019/09/10	0	0.00	1	22.45	22.50	-1	2,694	-0.04%
2019/09/06	7	22.22	8	22.25	22.10	-1	2,706	-0.04%
2019/09/05	10	22.30	5	22.25	22.25	5	2,877	0.17%
2019/09/04	8	22.45	1	22.50	22.35	7	2,891	0.24%
2019/09/02	20	21.95	0	0.00	21.95	20	2,923	0.68%
2019/08/30	5	21.84	0	0.00	21.95	5	2,969	0.17%
2019/08/29	4	21.78	0	0.00	21.70	4	3,030	0.13%
2019/08/28	5	21.95	0	0.00	21.65	5	3,152	0.16%
2019/08/27	45	21.82	5	22.00	21.85	40	3,275	1.22%
2019/08/26	3	22.03	13	22.65	21.90	-10	3,272	-0.31%
2019/08/23	29	22.00	0	0.00	21.95	29	3,340	0.87%
2019/08/22	60	22.22	24	22.05	22.00	36	3,357	1.07%
2019/08/21	5	22.10	4	22.05	22.10	1	3,367	0.03%
2019/08/20	6	22.14	1	22.20	22.05	5	3,426	0.15%
2019/08/19	10	21.95	0	0.00	21.95	10	3,439	0.29%
2019/08/16	15	22.41	10	22.60	22.35	5	3,474	0.14%
2019/08/15	0	0.00	1	22.90	22.60	-1	3,563	-0.03%
2019/08/14	2	22.85	1	22.90	22.85	1	3,547	0.03%
2019/08/13	1	22.65	3	22.77	22.70	-2	3,515	-0.06%
2019/08/12	6	22.48	3	22.65	22.30	3	3,470	0.09%
2019/08/07	9	22.16	9	21.97	22.05	0	3,416	0.00%
2019/08/06	4	21.20	4	22.10	21.90	0	3,419	0.00%
2019/08/05	8	22.25	8	22.30	21.90	0	3,368	0.00%
2019/08/02	5	22.92	9	23.10	22.55	-4	3,345	-0.12%
2019/08/01	3	23.40	12	23.12	23.05	-9	3,261	-0.28%
2019/07/31	13	23.55	51	23.19	23.55	-38	3,224	-1.18%
2019/07/30	5	22.60	11	22.84	22.60	-6	3,202	-0.19%
2019/07/29	0	0.00	1	22.60	22.60	-1	3,307	-0.03%
2019/07/26	5	22.50	0	0.00	22.40	5	3,333	0.15%
2019/07/24	17	22.36	0	0.00	22.40	17	3,310	0.51%
2019/07/23	33	23.10	0	0.00	22.70	33	3,285	1.00%
2019/07/22	0	0.00	14	22.59	22.80	-14	3,254	-0.43%
2019/07/19	0	0.00	20	21.88	22.00	-20	3,101	-0.64%
2019/07/18	5	21.87	17.5	21.87	21.90	-12.5	3,066	-0.41%
2019/07/16	0	0.00	25	21.60	21.55	-25	2,970	-0.84%
2019/07/15	24	21.33	0	0.00	21.35	24	2,944	0.82%
2019/07/12	3	21.23	0	0.00	21.15	3	2,971	0.10%
2019/07/11	20	21.36	2	21.35	21.25	18	2,997	0.60%
2019/07/08	0	0.00	40	20.89	20.85	-40	2,949	-1.36%
2019/07/03	8	21.36	2	21.48	21.20	6	2,955	0.20%
2019/07/01	11	21.04	2	21.00	21.00	9	2,898	0.31%
2019/06/27	2	21.35	1	21.40	21.30	1	2,835	0.04%
2019/06/26	0	0.00	6	21.23	21.30	-6	2,819	-0.21%
2019/06/25	24	21.41	43.3	21.54	21.45	-19.3	2,804	-0.69%
2019/06/24	2	20.55	0.6	20.65	20.70	1.4	2,714	0.05%
2019/06/21	4	21.00	4	21.00	20.85	0	2,681	0.00%
2019/06/20	5	21.14	0	0.00	21.10	5	2,652	0.19%
2019/06/19	17	21.08	0	0.00	21.05	17	2,643	0.64%
2019/06/18	10	21.40	10	21.15	21.10	0	2,612	0.00%
2019/06/14	20	21.88	13	21.80	21.80	7	2,636	0.27%
2019/06/13	17	22.01	44	22.07	21.80	-27	2,606	-1.04%
2019/06/11	10	21.00	4	21.00	21.00	6	2,422	0.25%
2019/06/10	22	21.60	7	21.65	21.60	15	2,379	0.63%
2019/06/06	3	21.52	3	21.32	21.35	0	2,336	0.00%
2019/06/05	29	21.18	3	21.23	21.20	26	2,293	1.13%
2019/06/04	15	21.54	50	21.49	21.45	-35	2,234	-1.57%
2019/06/03	30	21.07	3	20.73	21.20	27	2,113	1.28%
2019/05/31	13	20.35	7	20.30	20.40	6	1,998	0.30%
2019/05/29	7	19.98	4	20.00	20.15	3	1,892	0.16%
2019/05/28	4	19.95	0	0.00	19.85	4	1,894	0.21%
2019/05/27	1	20.05	1	20.25	19.85	0	1,886	0.00%
2019/05/24	9	19.96	13	19.82	19.60	-4	1,855	-0.22%
2019/05/23	2	20.35	5	19.71	20.00	-3	1,847	-0.16%
2019/05/22	28	20.28	14	20.11	19.95	14	1,804	0.78%
2019/05/20	5	18.63	10	18.65	18.70	-5	1,710	-0.29%
2019/05/17	0	0.00	4	18.65	18.60	-4	1,707	-0.23%
2019/05/16	2	19.05	1	19.05	18.90	1	1,698	0.06%
2019/05/14	20	18.97	2	18.85	19.10	18	1,688	1.07%
2019/05/13	11	18.78	0	0.00	18.65	11	1,664	0.66%
2019/05/10	8	19.38	9	19.65	19.30	-1	1,624	-0.06%
2019/05/09	15	20.38	2	20.35	20.20	13	1,561	0.83%
2019/05/08	6	19.80	7	20.16	19.95	-1	1,494	-0.07%
2019/05/07	12	20.37	0	0.00	20.25	12	1,473	0.81%
2019/05/06	32	19.76	34	19.94	19.90	-2	1,359	-0.15%
2019/04/26	1	18.65	0	0.00	18.65	1	1,129	0.09%
2019/04/25	1	18.80	0	0.00	18.70	1	1,116	0.09%
2019/04/23	2	18.70	0	0.00	18.70	2	1,151	0.17%
2019/04/22	0	0.00	2	18.80	18.75	-2	1,180	-0.17%
2019/04/19	0	0.00	14	18.92	18.85	-14	1,174	-1.19%
2019/04/18	7	19.21	21	19.24	18.80	-14	1,170	-1.20%
2019/04/17	2.1	18.85	0	0.00	19.00	2.1	1,135	0.19%
2019/04/03	1	18.55	5	18.60	18.55	-4	1,065	-0.38%
2019/03/19	13	19.10	10	19.45	19.40	3	1,057	0.28%
2019/03/08	3	18.60	0	0.00	18.60	3	1,022	0.29%
2019/03/06	0	0.00	0.4	18.65	18.65	-0.4	1,035	-0.04%
2019/03/05	2	18.60	0	0.00	18.50	2	1,017	0.20%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	1	19.25	0	0.00	18.80	1	1,000	0.10%
2019/02/26	0	0.00	9	18.67	18.65	-9	966	-0.93%
2019/02/22	0	0.00	12	19.20	19.10	-12	930	-1.29%
2019/02/18	0	0.00	2	19.30	19.30	-2	854	-0.23%
2019/01/30	0	0.00	7	19.04	18.95	-7	860	-0.81%
2019/01/22	0	0.00	1	19.20	19.30	-1	922	-0.11%
2018/12/19	0	0.00	2	19.33	18.65	-2	1,390	-0.14%
2018/12/18	0	0.00	4	19.60	19.50	-4	1,384	-0.29%
2018/12/13	0	0.00	3	19.85	19.85	-3	1,384	-0.22%
2018/12/12	0	0.00	1	19.65	19.70	-1	1,391	-0.07%
2018/12/11	3.8	19.58	0	0.00	19.55	3.8	1,395	0.27%
2018/12/10	0	0.00	5	20.10	20.10	-5	1,395	-0.36%
2018/12/07	0.8	19.80	0	0.00	19.80	0.8	1,377	0.06%
2018/12/06	10	19.92	2	19.88	19.55	8	1,384	0.58%
2018/12/05	0	0.00	5	19.30	19.50	-5	1,377	-0.36%
2018/12/03	2	19.85	0	0.00	19.85	2	1,482	0.13%
2018/11/29	8	19.52	0	0.00	19.45	8	1,778	0.45%
2018/11/28	11	19.03	0	0.00	19.05	11	1,849	0.59%
2018/11/23	0	0.00	2	18.75	18.60	-2	1,878	-0.11%
2018/11/22	10	18.80	0	0.00	18.75	10	1,877	0.53%
2018/11/20	29	18.99	0	0.00	18.95	29	1,881	1.54%
2018/11/19	0.5	18.95	2	18.90	18.95	-1.5	1,885	-0.08%
2018/11/14	0	18.90	0	0.00	18.90	0	1,885	0.00%
2018/11/01	12	17.52	0	0.00	17.65	12	1,907	0.63%
2018/10/31	0	0.00	10	17.34	17.45	-10	1,902	-0.53%
2018/10/30	10	16.95	0	0.00	16.85	10	1,896	0.53%
2018/10/29	1	16.65	0	0.00	16.60	1	1,882	0.05%
2018/10/26	1	18.50	0	0.00	17.00	1	1,916	0.05%
2018/10/25	2	18.10	52	18.37	18.20	-50	1,875	-2.67%
2018/10/24	0	0.00	1	19.25	19.30	-1	1,851	-0.05%
2018/10/19	0	0.00	7	19.20	19.30	-7	1,900	-0.37%
2018/10/18	0	0.00	9	19.80	19.80	-9	1,887	-0.48%
2018/10/16	2	19.93	0	0.00	19.90	2	1,919	0.10%
2018/10/15	3	20.00	0	0.00	19.95	3	1,936	0.15%
2018/10/11	1	19.45	23	19.27	19.05	-22	1,930	-1.14%
2018/10/03	0	0.00	1	22.55	22.10	-1	1,801	-0.06%
2018/10/02	0	0.00	1	21.90	21.85	-1	1,721	-0.06%
2018/09/28	2	21.50	0	0.00	21.50	2	1,743	0.11%
2018/09/27	1.3	21.89	2	21.73	21.75	-0.8	1,744	-0.04%
2018/09/26	1	21.30	4	21.33	21.25	-3	1,745	-0.17%
2018/09/25	0	0.00	10	21.05	21.10	-10	1,746	-0.57%
2018/09/21	0	0.00	10	20.75	20.80	-10	1,739	-0.57%
2018/09/18	11	20.71	0	0.00	20.60	11	1,750	0.63%
2018/09/17	1	20.85	0	0.00	20.80	1	1,760	0.06%
2018/09/14	10	20.90	7	21.05	21.00	3	1,785	0.17%
2018/09/13	17	20.74	0	0.00	20.70	17	1,794	0.95%
2018/09/10	3	20.55	1	20.60	20.40	2	1,876	0.11%
2018/09/07	5	21.69	2	21.55	21.55	3	2,132	0.14%
2018/09/06	3	22.50	5	22.45	22.55	-2	2,131	-0.09%
2018/09/05	6	23.02	34	22.45	22.90	-28	2,100	-1.33%
2018/09/04	32	21.91	0	0.00	22.10	32	1,916	1.67%
2018/08/30	0	0.00	2	20.60	20.55	-2	1,881	-0.11%
2018/08/27	0	0.00	20	20.75	20.75	-20	2,055	-0.97%
2018/08/22	20	20.40	0	0.00	20.35	20	2,297	0.87%
2018/08/21	1	20.30	1	20.40	20.35	0	2,337	0.00%
2018/08/17	5	20.55	0	0.00	20.35	5	2,417	0.21%
2018/08/16	2	20.23	0	0.00	20.55	2	2,439	0.08%
2018/08/15	2	20.35	0	0.00	20.55	2	2,474	0.08%
2018/08/13	3	20.48	0	0.00	20.60	3	2,678	0.11%
2018/08/10	1	21.30	0	0.00	21.20	1	2,805	0.04%
2018/08/09	1	21.30	1	21.30	21.40	0	3,189	0.00%
2018/08/08	4	21.60	0	0.00	21.40	4	3,237	0.12%
2018/08/06	0	0.00	2	21.60	21.50	-2	3,341	-0.06%
2018/08/03	0	0.00	10	21.60	21.65	-10	3,363	-0.30%
2018/08/02	0	0.00	10	21.60	21.40	-10	3,372	-0.30%
2018/07/31	0	0.00	2	21.20	21.30	-2	3,341	-0.06%
2018/07/30	0	0.00	3	21.25	21.15	-3	3,374	-0.09%
2018/07/27	10	22.00	5	20.90	21.70	5	3,507	0.14%
2018/07/24	0	0.00	5	20.60	20.60	-5	3,579	-0.14%
2018/07/23	11	20.10	10	20.10	20.25	1	3,597	0.03%
2018/07/20	3	20.90	0	0.00	20.75	3	3,586	0.08%
2018/07/19	5	21.15	5	21.10	21.20	0	3,574	0.00%
2018/07/18	10	21.00	0	0.00	21.00	10	3,597	0.28%
2018/07/13	10	21.90	10	21.90	21.90	0	3,682	0.00%
2018/07/10	1	21.75	1	21.85	21.75	0	3,770	0.00%
2018/07/06	10	21.35	0	0.00	22.00	10	3,832	0.26%
2018/07/05	1	21.25	2	21.35	21.45	-1	3,885	-0.03%
2018/07/03	0	0.00	3	21.80	21.20	-3	3,863	-0.08%
2018/06/29	0	0.00	11	21.86	22.00	-11	3,887	-0.28%
2018/06/28	6	21.50	0	0.00	21.55	6	3,891	0.15%
2018/06/26	2	21.55	0	0.00	21.55	2	3,967	0.05%
2018/06/25	0	0.00	0	21.95	21.95	0	3,983	0.00%
2018/06/22	10	22.50	0	0.00	22.35	10	3,980	0.25%
2018/06/20	10	22.85	0	0.00	22.70	10	4,077	0.25%
2018/06/15	15	24.52	38	24.48	23.30	-23	4,109	-0.56%
2018/06/13	2	23.15	0	0.00	23.10	2	3,829	0.05%
2018/06/12	5	23.40	7	23.50	23.25	-2	3,865	-0.05%
2018/06/11	5	23.08	0	0.00	23.05	5	3,818	0.13%
2018/06/08	2	22.75	0	0.00	22.85	2	3,820	0.05%
2018/06/07	2	23.00	2	22.93	22.95	0	3,887	0.00%
2018/06/06	0	0.00	0.2	23.00	23.15	-0.2	3,954	-0.01%
2018/06/05	14	23.27	1	23.25	23.15	13	4,097	0.32%
2018/06/04	6	23.63	35	24.08	23.75	-29	4,243	-0.68%
2018/06/01	2	23.70	6	23.75	23.40	-4	4,513	-0.09%
2018/05/31	8	22.94	3	23.30	23.00	5	4,763	0.10%
2018/05/30	0	0.00	1	22.55	22.60	-1	4,862	-0.02%
2018/05/29	10	23.15	0	0.00	22.80	10	4,869	0.21%
2018/05/28	0	0.00	2	23.18	23.10	-2	4,849	-0.04%
2018/05/25	3	22.85	26	22.86	22.85	-23	4,814	-0.48%
2018/05/24	15	22.68	2	22.70	22.60	13	4,837	0.27%
2018/05/23	1	23.00	5	22.95	22.60	-4	4,941	-0.08%
2018/05/22	7	23.38	35	23.32	23.00	-28	4,946	-0.57%
2018/05/21	1	23.20	0	0.00	23.10	1	4,860	0.02%
2018/05/18	16.2	23.85	58	23.73	23.50	-41.8	4,798	-0.87%
2018/05/17	74.2	23.75	39	23.94	24.00	35.2	4,747	0.74%
2018/05/16	9	22.37	6	22.24	21.85	3	4,391	0.07%
2018/05/15	1	22.80	2	22.83	22.55	-1	4,409	-0.02%
2018/05/14	5	22.29	12	22.62	22.70	-7	4,493	-0.16%
2018/05/11	15	22.40	3	21.95	21.75	12	4,486	0.27%
2018/05/09	0	0.00	1	22.30	22.20	-1	4,574	-0.02%
2018/05/08	2	22.00	0	0.00	22.10	2	4,624	0.04%
2018/05/07	9	22.37	0	0.00	22.00	9	4,717	0.19%
2018/05/04	27	22.72	8	22.99	22.40	19	4,749	0.40%
2018/05/03	0	0.00	9.4	21.80	22.10	-9.4	4,685	-0.20%
2018/05/02	7	21.90	4	21.78	21.85	3	4,773	0.06%
2018/04/30	5	21.45	17	20.73	21.55	-12	4,800	-0.25%
2018/04/27	23	20.20	1	20.25	20.20	22	4,877	0.45%
2018/04/26	5	20.10	4	20.10	20.00	1	5,019	0.02%
2018/04/25	10.8	20.49	10	20.50	20.50	0.8	5,058	0.02%
2018/04/24	3	20.53	6	20.80	20.55	-3	5,130	-0.06%
2018/04/20	1	21.60	0	0.00	21.30	1	5,303	0.02%
2018/04/19	1	21.20	17	21.59	21.35	-16	5,381	-0.30%
2018/04/18	4	21.43	1	21.40	21.30	3	5,416	0.06%
2018/04/17	5	22.20	0	0.00	21.90	5	5,545	0.09%
2018/04/16	1	22.00	2	22.10	22.00	-1	5,745	-0.02%
2018/04/13	13	22.90	0	0.00	22.65	13	5,892	0.22%
2018/04/12	2	23.70	11	23.64	23.30	-9	6,392	-0.14%
2018/04/11	12	22.90	5	22.98	22.90	7	6,442	0.11%
2018/04/09	10	22.03	2	21.80	22.10	8	6,857	0.12%
2018/04/03	5	21.78	0	0.00	22.00	5	7,239	0.07%
2018/03/31	1	22.20	0	0.00	22.15	1	7,969	0.01%
2018/03/30	1	21.80	0	0.00	22.00	1	8,196	0.01%
2018/03/29	4	21.68	0	0.00	21.65	4	8,384	0.05%
2018/03/28	8	22.25	0	0.00	22.20	8	8,581	0.09%
2018/03/27	0	0.00	1	22.90	22.85	-1	8,554	-0.01%
2018/03/26	8	22.61	11	22.79	22.70	-3	8,541	-0.04%
2018/03/23	13.1	22.75	11	22.75	22.30	2.1	8,559	0.02%
2018/03/22	9	23.98	1	23.70	23.35	8	8,495	0.09%
2018/03/21	4	24.30	0	0.00	24.20	4	8,472	0.05%
2018/03/20	3	23.80	0	0.00	23.65	3	8,406	0.04%
2018/03/19	7	23.91	1	23.85	23.80	6	8,398	0.07%
2018/03/16	6	24.15	3	24.43	24.15	3	8,373	0.04%
2018/03/15	0	24.50	0	0.00	24.50	0	8,416	0.00%
2018/03/14	3	24.47	3	24.65	24.60	0	8,465	0.00%
2018/03/13	16	24.57	0	0.00	24.40	16	8,433	0.19%
2018/03/12	5	25.22	19	25.05	25.10	-14	8,343	-0.17%
2018/03/09	9	25.28	0	0.00	25.25	9	8,241	0.11%
2018/03/08	8	24.88	5	25.13	25.55	3	8,076	0.04%
2018/03/07	17	25.11	53	25.65	24.10	-36	7,887	-0.46%
2018/03/06	63.9	24.55	28	24.72	25.00	35.9	7,555	0.48%
2018/03/05	18	22.18	28	23.48	23.30	-10	7,214	-0.14%
2018/03/02	2	22.20	1	21.95	22.00	1	7,038	0.01%
2018/03/01	7	21.80	0	0.00	21.55	7	7,066	0.10%
2018/02/27	5	22.02	3	21.85	21.65	2	7,081	0.03%
2018/02/26	12	22.58	3	22.23	22.10	9	7,122	0.13%
2018/02/23	16	22.16	20	22.92	22.60	-4	7,427	-0.05%
2018/02/22	2	22.20	6	22.30	21.75	-4	7,604	-0.05%
2018/02/21	0	0.00	5	21.70	21.90	-5	7,570	-0.07%
2018/02/12	27.7	20.62	1	20.40	20.15	26.7	7,530	0.35%
2018/02/09	11	20.41	3	20.27	20.20	8	7,500	0.11%
2018/02/08	6	21.30	186	21.27	21.35	-180	7,409	-2.43%	大賣/鉅額交易
2018/02/07	6	21.78	6	22.25	21.10	0	7,368	0.00%
2018/02/06	7	21.69	4	21.83	21.10	3	7,317	0.04%
2018/02/05	0	0.00	30	22.70	23.00	-30	7,230	-0.41%
2018/02/01	7	22.11	0	0.00	22.00	7	7,106	0.10%
2018/01/31	13	22.36	2	22.25	22.45	11	7,059	0.16%
2018/01/30	31.2	22.01	2	22.70	21.90	29.2	6,979	0.42%
2018/01/29	1	23.00	0	0.00	23.35	1	6,871	0.01%
2018/01/26	11	23.58	2	23.70	23.50	9	6,808	0.13%
2018/01/25	0	0.00	5	24.50	24.20	-5	6,743	-0.07%
2018/01/23	7	24.54	0	0.00	24.00	7	6,549	0.11%
2018/01/22	1	24.70	2	24.38	24.65	-1	6,448	-0.02%
2018/01/19	0	0.00	1	23.00	23.25	-1	6,291	-0.02%
2018/01/18	1	23.20	0.9	23.10	23.20	0.1	6,251	0.00%
2018/01/17	2	23.70	2	23.80	23.60	0	6,174	0.00%
2018/01/16	3	24.32	1	24.20	24.10	2	6,093	0.03%
2018/01/15	0	0.00	12	23.87	24.10	-12	5,959	-0.20%
2018/01/11	5	24.33	1	24.50	24.40	4	5,785	0.07%
2018/01/10	5	25.21	4	25.19	25.40	1	5,614	0.02%
2018/01/09	17.5	24.30	10	24.38	25.00	7.5	5,404	0.14%
2018/01/08	16	25.03	30.9	24.95	24.15	-14.9	5,228	-0.28%
2018/01/05	2	23.80	0	0.00	24.00	2	4,691	0.04%
2018/01/04	15	24.25	9	23.83	24.30	6	4,591	0.13%
2018/01/03	4	23.88	22.4	23.75	24.00	-18.4	4,367	-0.42%
2018/01/02	21	22.18	33	22.63	23.15	-12	4,105	-0.29%