光洋科 (1785)-永豐金-忠孝券商分點個股進出

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
47.10
漲跌
▼0.70
漲幅
-1.46%
成交量
11,728張
產業
上櫃其他電子類股
753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－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.1	47.05	0	0.00	47.10	0.1	9,946	0.00%
2024/05/22	33	47.32	37.3	47.35	47.80	-4.3	9,843	-0.04%
2024/05/21	6	46.13	8.1	46.70	46.95	-2.1	9,706	-0.02%
2024/05/20	13	44.67	11	45.04	44.50	2	9,498	0.02%
2024/05/17	4.1	43.90	3	43.88	43.80	1.1	9,342	0.01%
2024/05/16	1	45.45	6	45.50	44.90	-5	9,325	-0.05%
2024/05/15	5	44.85	0	0.00	44.60	5	9,491	0.05%
2024/05/14	2	43.80	0	0.00	44.00	2	9,650	0.02%
2024/05/13	3	44.02	11	43.96	44.20	-8	9,630	-0.08%
2024/05/10	1	43.00	0	0.00	42.95	1	9,582	0.01%
2024/05/09	1	43.65	2	43.58	43.00	-1	9,551	-0.01%
2024/05/08	1	44.20	1	44.25	44.45	0	9,508	0.00%
2024/05/07	0	0.00	2	42.95	42.80	-2	9,450	-0.02%
2024/05/06	1	42.80	3	43.22	43.15	-2	9,433	-0.02%
2024/05/03	2	43.70	0	0.00	43.40	2	9,391	0.02%
2024/04/22	1.1	45.70	5	45.05	44.20	-3.9	9,274	-0.04%
2024/04/19	8.1	46.50	5	45.65	46.25	3.1	9,165	0.03%
2024/04/18	6.1	47.95	4	48.11	47.80	2.1	8,999	0.02%
2024/04/17	4	48.70	4	48.95	48.95	0	8,892	0.00%
2024/04/16	4	48.15	30	48.20	47.30	-26	8,740	-0.30%
2024/04/15	19	50.23	7	50.21	48.75	12	8,511	0.14%
2024/04/12	1	49.05	0	0.00	48.75	1	8,019	0.01%
2024/04/11	2	48.10	3	48.00	48.10	-1	7,909	-0.01%
2024/04/10	25	49.96	11	49.63	49.05	14	7,808	0.18%
2024/04/09	18	49.68	26	49.25	49.60	-8	7,656	-0.10%
2024/04/08	4	48.68	3	48.92	48.70	1	7,433	0.01%
2024/04/03	10	47.67	3	47.37	47.90	7	7,262	0.10%
2024/04/02	2	47.98	0	0.00	47.85	2	7,177	0.03%
2024/04/01	2	49.00	7	48.97	48.55	-5	7,064	-0.07%
2024/03/29	17	49.32	16	49.40	49.55	1	6,895	0.01%
2024/03/28	62	51.82	35.3	50.96	49.55	26.8	6,529	0.41%
2024/03/27	14	50.12	14.2	50.00	50.10	-0.1	5,985	0.00%
2024/03/26	4	47.56	8	48.83	47.40	-4	5,732	-0.07%
2024/03/25	18	48.45	1	49.15	48.60	17	5,586	0.30%
2024/03/22	4	49.46	12.1	49.91	49.00	-8.1	5,434	-0.15%
2024/03/21	106	50.30	144	50.52	50.00	-38	5,201	-0.73%	大買/大賣/
2024/03/20	64.5	49.31	33	48.60	49.55	31.5	4,624	0.68%
2024/03/19	8	46.27	9	46.52	46.25	-1	3,990	-0.03%
2024/03/18	2.4	44.69	1	44.80	44.95	1.4	3,809	0.04%
2024/03/15	0.2	44.03	2	43.80	43.50	-1.9	3,753	-0.05%
2024/03/12	11.3	43.11	15	43.37	43.70	-3.8	3,626	-0.10%
2024/03/11	1.5	43.27	7	43.30	42.90	-5.6	3,608	-0.15%
2024/03/08	35.5	44.22	102	44.50	44.00	-66.5	3,594	-1.85%	大賣/
2024/03/07	87.1	48.03	42	47.43	46.20	45.1	3,465	1.30%
2024/03/06	7	45.59	8	45.26	45.90	-1	2,950	-0.03%
2024/03/05	13.1	44.62	25	45.82	44.85	-11.9	2,880	-0.41%
2024/03/04	41	45.28	28	44.86	45.30	13	2,797	0.46%
2024/03/01	17	43.94	19	44.15	43.90	-2	2,656	-0.08%
2024/02/29	15	44.22	27	44.05	44.25	-12	2,641	-0.45%
2024/02/27	30	43.57	32	44.34	43.40	-2	2,606	-0.08%
2024/02/26	8	44.35	9	44.42	44.50	-1	2,614	-0.04%
2024/02/23	5	42.82	7	42.81	42.65	-2	2,586	-0.08%
2024/02/22	30	43.53	63	43.72	43.35	-33	2,538	-1.30%
2024/02/21	27	44.47	25	44.74	44.50	2	2,499	0.08%
2024/02/20	38	43.65	35	43.47	43.50	3	2,392	0.13%
2024/02/19	44	43.55	36	43.95	43.35	8	2,339	0.34%
2024/02/16	15	44.01	13.1	44.06	44.15	1.9	2,236	0.09%
2024/02/15	61.1	41.39	31.1	41.65	42.15	30	1,977	1.52%
2024/02/05	21	39.03	0	0.00	39.00	21	1,781	1.18%
2024/02/01	0	0.00	2	39.65	39.40	-2	1,815	-0.11%
2024/01/31	2	39.50	0	0.00	39.45	2	1,862	0.11%
2024/01/30	1	39.40	2	39.55	39.40	-1	1,904	-0.05%
2024/01/29	18	40.18	13	40.83	40.05	5	2,053	0.24%
2024/01/26	0	0.00	2	40.20	40.20	-2	2,018	-0.10%
2024/01/24	8	40.34	9	40.19	40.05	-1	2,009	-0.05%
2024/01/23	13	39.84	6	39.90	39.85	7	2,068	0.34%
2024/01/22	5	38.86	1	39.10	38.75	4	2,115	0.19%
2024/01/17	2	37.40	0	0.00	37.10	2	2,362	0.08%
2024/01/08	2.1	38.03	0	0.00	38.05	2.1	2,972	0.07%
2024/01/03	1	38.40	90	38.32	38.65	-89	3,031	-2.94%
2023/12/29	2	38.80	0	0.00	38.85	2	3,022	0.07%
2023/12/27	0	39.20	0	0.00	38.90	0	3,000	0.00%
2023/12/19	3	39.17	3	39.10	39.10	0	2,985	0.00%
2023/12/15	1	40.25	0	0.00	40.10	1	2,964	0.03%
2023/12/13	0	39.50	0	0.00	39.75	0	2,957	0.00%
2023/12/12	0	0.00	1	39.60	39.45	-1	2,955	-0.03%
2023/12/11	2	39.25	0	0.00	39.15	2	2,956	0.07%
2023/12/08	2	39.25	2	39.00	39.00	0	2,957	0.00%
2023/12/06	2	39.40	0	0.00	39.35	2	2,924	0.07%
2023/12/05	0	0.00	1	39.90	39.90	-1	2,901	-0.03%
2023/12/04	4	40.84	5	41.02	41.25	-1	2,848	-0.04%
2023/12/01	1	40.45	1	40.70	40.10	0	2,772	0.00%
2023/11/30	2	40.53	1	40.60	40.50	1	2,767	0.04%
2023/11/29	1	41.10	3	40.95	40.30	-2	2,772	-0.07%
2023/11/27	3	40.40	3	40.83	39.90	0	2,788	0.00%
2023/11/24	13	40.95	3	41.30	40.70	10	2,759	0.36%
2023/11/23	7	41.33	4	41.34	40.85	3	2,742	0.11%
2023/11/22	23	40.79	30.1	41.18	41.15	-7.1	2,657	-0.27%
2023/11/21	22	40.53	7	40.70	40.50	15	2,587	0.58%
2023/11/20	3	40.55	4	40.65	40.55	-1	2,567	-0.04%
2023/11/17	8	40.01	1.1	40.05	40.05	7	2,520	0.28%
2023/11/16	3	39.30	3	39.65	39.60	0	2,493	0.00%
2023/11/15	3	39.37	4	39.48	39.40	-1	2,486	-0.04%
2023/11/14	2	39.13	2	39.30	39.25	0	2,516	0.00%
2023/11/13	0.1	38.55	0	0.00	38.40	0.1	2,500	0.00%
2023/11/10	16	38.44	3	38.10	38.10	13	2,487	0.52%
2023/11/09	10.1	38.95	0	0.00	39.05	10.1	2,462	0.41%
2023/11/08	3	39.70	6	39.33	39.35	-3	2,489	-0.12%
2023/11/07	5	40.33	2	40.40	40.05	3	2,471	0.12%
2023/11/06	6	40.51	15.1	40.75	40.80	-9.1	2,458	-0.37%
2023/11/03	1	39.15	3	39.32	39.45	-2	2,315	-0.09%
2023/11/02	2	39.30	1	39.30	39.10	1	2,323	0.04%
2023/11/01	2	39.13	2	38.88	39.25	0	2,389	0.00%
2023/10/31	59	40.33	105	39.46	39.10	-46	2,725	-1.69%	大賣/
2023/10/30	30	40.25	28	40.41	40.80	2	3,481	0.06%
2023/10/27	33	39.44	32	40.04	39.40	1	3,366	0.03%
2023/10/26	21	40.21	22	39.89	40.00	-1	3,376	-0.03%
2023/10/25	32	40.37	35	40.44	40.20	-3	3,416	-0.09%
2023/10/24	12	39.82	26	39.27	39.20	-14	3,341	-0.42%
2023/10/23	22	40.25	32	39.79	39.70	-10	3,298	-0.30%
2023/10/20	35	39.25	9.1	39.73	39.65	25.9	3,099	0.84%
2023/10/19	4	38.68	0	0.00	38.80	4	2,914	0.14%
2023/10/18	2	38.68	2	38.13	38.05	0	2,917	0.00%
2023/10/17	2	38.60	0.3	38.57	38.60	1.7	2,897	0.06%
2023/10/16	32	39.03	32.1	38.54	38.40	-0.1	2,903	0.00%
2023/10/13	0.3	38.00	0.3	38.10	38.20	0.1	2,875	0.00%
2023/10/12	2	37.70	1	38.00	38.05	1	2,888	0.03%
2023/10/11	5	37.60	5	37.45	37.40	0	2,880	0.00%
2023/10/06	0	0.00	5.1	37.31	37.25	-5.1	2,887	-0.18%
2023/10/05	1	37.10	0	0.00	37.05	1	2,936	0.03%
2023/10/03	3	37.03	1	37.10	36.90	2	3,253	0.06%
2023/10/02	2	36.75	0	0.00	36.80	2	3,285	0.06%
2023/09/28	1	36.45	0	0.00	36.45	1	3,331	0.03%
2023/09/27	0	0.00	3	36.03	35.95	-3	3,379	-0.09%
2023/09/20	0	0.00	2	37.35	37.20	-2	3,509	-0.06%
2023/09/18	2	37.85	0	0.00	37.85	2	3,821	0.05%
2023/09/14	10	37.75	11	37.76	37.75	-1	3,806	-0.03%
2023/09/12	0	0.00	2	37.10	37.20	-2	3,819	-0.05%
2023/09/06	20	37.45	40	37.36	37.15	-20	4,156	-0.48%
2023/09/05	0	0.00	3	37.50	37.65	-3	4,174	-0.07%
2023/09/04	7	37.21	7	37.50	37.60	0	4,203	0.00%
2023/09/01	10	37.00	22	37.15	37.25	-12	4,357	-0.28%
2023/08/28	32	36.05	32	36.35	36.30	0	4,376	0.00%
2023/08/25	0	0.00	0.1	36.35	36.30	-0.1	4,386	0.00%
2023/08/24	0	0.00	13	35.86	36.00	-13	4,386	-0.30%
2023/08/23	3	35.45	1	35.50	35.65	2	4,403	0.05%
2023/08/21	4	35.85	0	0.00	35.45	4	4,624	0.09%
2023/08/17	2	34.90	2	35.95	35.90	0	4,859	0.00%
2023/08/15	3	35.30	0	0.00	35.50	3	4,916	0.06%
2023/08/14	2	35.28	0	0.00	35.00	2	4,906	0.04%
2023/08/11	0	0.00	2	36.35	36.40	-2	4,859	-0.04%
2023/08/10	2	37.20	0	0.00	37.10	2	4,828	0.04%
2023/08/08	51.3	37.76	52	37.45	37.75	-0.8	4,765	-0.02%
2023/08/07	0	37.50	0	0.00	37.55	0	4,735	0.00%
2023/08/04	88.1	37.53	66	37.47	37.25	22.1	4,646	0.47%
2023/08/02	42	40.89	74.1	41.26	41.35	-32.1	4,297	-0.75%
2023/08/01	16	37.53	20	37.66	37.70	-4	3,447	-0.12%
2023/07/31	5	38.05	0	0.00	37.60	5	3,499	0.14%
2023/07/28	17	37.89	0	0.00	37.80	17	3,457	0.49%
2023/07/27	5	36.55	5	37.93	38.20	0	3,365	0.00%
2023/07/25	0	0.00	10	36.00	36.15	-10	3,276	-0.31%
2023/07/24	0.1	35.85	19	35.70	35.60	-19	3,270	-0.58%
2023/07/19	10	37.40	10	37.30	37.00	0	3,239	0.00%
2023/07/18	10.1	39.00	0	0.00	38.20	10.1	3,235	0.31%
2023/07/17	2.1	38.85	1	39.05	39.10	1.1	3,200	0.03%
2023/07/14	0	0.00	1	38.60	38.55	-1	3,193	-0.03%
2023/07/13	1	38.60	0	0.00	38.35	1	3,231	0.03%
2023/07/12	12	38.53	0	0.00	38.50	12	3,227	0.37%
2023/07/11	13	39.42	0	0.00	39.15	13	3,190	0.41%
2023/07/10	28	40.47	37.1	40.61	40.95	-9.1	3,058	-0.30%
2023/07/07	0	0.00	3	39.05	39.20	-3	2,909	-0.10%
2023/07/06	0	0.00	2.1	39.55	39.45	-2.1	2,912	-0.07%
2023/07/05	9	39.32	28	39.21	39.10	-19	2,871	-0.66%
2023/07/04	0	0.00	1	39.00	38.85	-1	2,846	-0.04%
2023/07/03	0	0.00	2	38.50	38.45	-2	2,860	-0.07%
2023/06/30	10	38.25	0	0.00	38.35	10	2,848	0.35%
2023/06/29	30	38.45	0	0.00	38.30	30	2,825	1.06%
2023/06/27	32.1	39.36	9.1	40.08	38.95	23	2,766	0.83%
2023/06/26	4	39.28	0	0.00	39.45	4	2,568	0.16%
2023/06/20	0	38.45	1	38.25	38.25	-1	2,489	-0.04%
2023/06/19	1	39.00	0	0.00	38.70	1	2,510	0.04%
2023/06/14	4	39.10	1	39.05	38.80	3	2,531	0.12%
2023/06/13	20	39.66	14	39.32	39.10	6	2,512	0.24%
2023/06/07	4	39.08	3.1	39.29	39.25	1	2,324	0.04%
2023/06/02	0	0.00	2	37.45	37.35	-2	2,155	-0.09%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/31	0	0.00	2	37.05	37.20	-2	2,133	-0.09%
2023/05/30	0	0.00	0.2	37.25	37.15	-0.2	2,121	-0.01%
2023/05/29	1	37.40	0	0.00	37.40	1	2,132	0.05%
2023/05/26	32.1	38.25	8	37.45	37.55	24.1	2,113	1.14%
2023/05/25	34.2	38.90	35	39.29	38.85	-0.8	2,011	-0.04%
2023/05/24	2	38.70	16.1	39.34	39.55	-14.1	1,899	-0.74%
2023/05/23	0	38.00	6	37.99	37.85	-6	1,676	-0.36%
2023/05/22	0	0.00	4	37.55	37.60	-4	1,632	-0.25%
2023/05/15	1	35.40	0	0.00	35.90	1	1,587	0.06%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/09	0	0.00	1	36.55	36.00	-1	1,719	-0.06%
2023/05/08	2	36.65	0	0.00	36.55	2	1,752	0.11%
2023/05/05	10	37.27	31	37.24	37.10	-21	1,907	-1.10%
2023/05/02	0	0.00	1	36.40	36.55	-1	2,100	-0.05%
2023/04/26	3	35.35	3	35.25	35.70	0	2,092	0.00%
2023/04/25	6	35.62	0	0.00	34.95	6	2,091	0.29%
2023/04/24	5	35.84	0	0.00	35.75	5	2,071	0.24%
2023/04/21	4	35.89	2	36.30	35.65	2	2,072	0.10%
2023/04/20	3	36.60	0	0.00	36.50	3	2,049	0.15%
2023/04/19	0	0.00	1	37.10	37.10	-1	2,043	-0.05%
2023/04/18	4	38.20	0	0.00	37.75	4	2,022	0.20%
2023/04/17	1	37.95	1.1	37.52	37.95	-0.1	1,985	0.00%
2023/04/13	0	0.00	20	37.00	36.90	-20	1,930	-1.04%
2023/04/12	4	37.63	1	37.60	37.40	3	1,925	0.16%
2023/04/11	8	37.44	4	37.53	37.50	4	1,903	0.21%
2023/04/10	3	37.13	0	0.00	37.10	3	1,866	0.16%
2023/04/07	22	37.29	10	37.16	37.30	12	1,861	0.64%
2023/04/06	7	37.01	0	0.00	36.75	7	1,842	0.38%
2023/03/30	3	36.33	0	0.00	36.30	3	1,809	0.17%
2023/03/29	1	36.25	0	0.00	36.35	1	1,817	0.06%
2023/03/28	5	36.45	0	0.00	36.40	5	1,827	0.27%
2023/03/24	0	0.00	9	37.36	37.05	-9	1,822	-0.49%
2023/03/23	0	37.00	0	0.00	36.85	0	1,803	0.00%
2023/03/22	3	36.25	0	0.00	36.35	3	1,784	0.17%
2023/03/21	1	37.20	12	37.41	36.75	-11	1,759	-0.63%
2023/03/20	0	36.40	0	0.00	36.55	0	1,723	0.00%
2023/03/17	8	35.76	0	0.00	35.30	8	1,717	0.47%
2023/03/16	2	36.90	2	36.20	35.95	0	1,702	0.00%
2023/03/15	2	36.05	0	0.00	36.10	2	1,682	0.12%
2023/03/14	17.1	37.39	15	36.69	36.10	2.1	1,768	0.12%
2023/03/10	4	36.58	0	0.00	36.60	4	1,753	0.23%
2023/03/09	1	37.65	0	0.00	37.20	1	1,778	0.06%
2023/03/08	0	0.00	0	37.75	37.85	0	1,784	0.00%
2023/03/06	0	0.00	2	37.15	37.05	-2	1,774	-0.11%
2023/03/03	0	0.00	1	36.85	36.65	-1	1,787	-0.06%
2023/03/02	1	36.25	0	0.00	36.40	1	1,807	0.06%
2023/02/22	1.1	36.95	0	0.00	36.90	1.1	1,940	0.05%
2023/02/21	0	0.00	1	37.65	37.65	-1	1,989	-0.05%
2023/02/20	0	37.40	0	0.00	37.75	0	2,196	0.00%
2023/02/17	1	37.25	0	0.00	37.20	1	2,314	0.04%
2023/02/15	0	0.00	5	36.70	36.60	-5	2,368	-0.21%
2023/02/14	0	37.34	0	0.00	37.10	0	2,351	0.00%
2023/02/13	0.1	36.75	0	0.00	36.90	0.1	2,358	0.00%
2023/02/10	0.1	37.35	0	0.00	37.00	0.1	2,397	0.00%
2023/02/09	30	37.60	30	37.96	37.60	0	2,389	0.00%
2023/02/08	62.5	38.22	73.1	38.03	38.60	-10.6	2,348	-0.45%
2023/02/07	94	37.55	93	37.88	37.60	1	2,297	0.04%
2023/02/06	95	38.30	91.3	38.43	38.35	3.7	2,263	0.16%
2023/02/03	20	37.88	47.3	38.33	38.95	-27.3	2,222	-1.23%
2023/02/02	92.3	37.75	37.1	38.17	37.60	55.2	2,048	2.70%
2023/01/12	0	0.00	4	33.59	33.65	-4	1,767	-0.23%
2023/01/05	0	0.00	2	33.53	33.25	-2	1,781	-0.11%
2022/12/26	0	0.00	1	32.20	32.20	-1	1,813	-0.06%
2022/12/23	0	0.00	3	32.25	32.45	-3	1,833	-0.16%
2022/12/22	2	32.73	3	32.78	32.95	-1	1,857	-0.05%
2022/12/20	2	31.90	0	0.00	31.90	2	1,993	0.10%
2022/12/16	2	32.75	0	0.00	32.80	2	2,031	0.10%
2022/12/13	2	32.95	0	0.00	32.90	2	2,045	0.10%
2022/12/09	0	0.00	1.3	33.87	33.75	-1.3	2,199	-0.06%
2022/12/08	0.1	33.15	0	0.00	33.20	0.1	2,177	0.00%
2022/12/07	0.3	33.95	0	0.00	33.65	0.3	2,169	0.01%
2022/12/06	3.5	35.22	27.2	35.57	34.45	-23.7	2,152	-1.10%
2022/12/05	13	35.25	0	35.20	35.25	13	2,061	0.63%
2022/11/25	0	0.00	2	33.55	33.25	-2	1,943	-0.10%
2022/11/24	1	33.90	1	33.95	33.80	0	1,934	0.00%
2022/11/23	5	34.55	0	34.50	34.30	5	1,908	0.26%
2022/11/22	1	32.70	0	0.00	32.90	1	1,809	0.06%
2022/11/21	61	33.43	60	33.28	33.45	1	1,798	0.06%
2022/11/18	60	33.59	58	34.29	33.40	2	1,786	0.11%
2022/11/17	64	34.35	63	34.40	34.25	1	1,754	0.06%
2022/11/16	0	0.00	2	34.45	35.00	-2	1,701	-0.12%
2022/11/15	0	0.00	2	33.15	34.45	-2	1,502	-0.13%
2022/11/14	0	0.00	0	30.60	31.35	0	1,397	0.00%
2022/11/11	2	30.45	0	0.00	30.00	2	1,374	0.15%
2022/11/08	0.3	30.00	5	30.50	29.95	-4.7	1,416	-0.33%
2022/11/04	1	28.90	0	0.00	28.85	1	1,402	0.07%
2022/11/03	0	0.00	0	29.25	29.10	0	1,411	0.00%
2022/10/27	0	0.00	4	27.65	27.90	-4	1,516	-0.26%
2022/10/13	4	27.91	0	0.00	27.70	4	1,560	0.26%
2022/10/12	1	28.90	0	0.00	29.20	1	1,547	0.06%
2022/10/05	0	0.00	0.1	31.25	31.15	-0.1	1,598	-0.01%
2022/10/04	2	30.75	0	0.00	30.90	2	1,645	0.12%
2022/10/03	0	0.00	0	30.15	29.90	0	1,646	0.00%
2022/09/30	0	0.00	2	30.00	29.90	-2	1,643	-0.12%
2022/09/28	2.2	29.50	5	30.61	29.30	-2.9	1,639	-0.17%
2022/09/27	0.1	32.50	0	0.00	32.50	0.1	1,522	0.00%
2022/09/26	1	33.75	0	33.65	32.90	1	1,518	0.07%
2022/09/23	1.1	35.20	0	0.00	35.05	1.1	1,523	0.07%
2022/09/22	1	35.00	0	0.00	35.50	1	1,530	0.07%
2022/09/21	1	35.70	0	0.00	35.60	1	1,526	0.07%
2022/09/20	1	35.90	0	0.00	36.25	1	1,535	0.07%
2022/09/19	23.1	37.30	34	36.63	36.25	-11	1,536	-0.71%
2022/09/16	13	38.92	0	0.00	38.05	13	1,501	0.87%
2022/09/12	0	0.00	2	37.35	37.25	-2	1,469	-0.14%
2022/09/07	4	35.78	0	0.00	35.70	4	1,527	0.26%
2022/08/31	0	0.00	14	38.50	38.80	-14	1,577	-0.89%
2022/08/25	0	0.00	1	38.55	38.55	-1	1,711	-0.06%
2022/08/24	7	38.08	6	38.15	38.00	1	1,767	0.06%
2022/08/12	0	0.00	5	37.41	37.60	-5	1,733	-0.29%
2022/08/11	0	0.00	1	37.20	37.10	-1	1,726	-0.06%
2022/08/09	0	0.00	3	37.17	37.55	-3	1,726	-0.17%
2022/08/04	2	35.05	0	0.00	35.40	2	1,793	0.11%
2022/08/03	4	35.93	0	0.00	35.40	4	1,834	0.22%
2022/08/02	3	36.70	0	0.00	36.75	3	1,840	0.16%
2022/07/29	0	0.00	3	37.12	37.10	-3	1,873	-0.16%
2022/07/25	0	0.00	4	39.33	39.35	-4	1,985	-0.20%
2022/07/22	2	39.05	4	39.39	39.00	-2	2,005	-0.10%
2022/07/21	2	38.73	2	39.00	39.50	0	2,058	0.00%
2022/07/20	1	39.10	0	0.00	38.65	1	2,067	0.05%
2022/07/18	3	39.12	4	38.90	38.90	-1	2,225	-0.04%
2022/07/15	1	37.55	1	37.80	38.45	0	2,254	0.00%
2022/07/14	8	37.47	9	37.62	37.95	-1	2,257	-0.04%
2022/07/13	6	37.55	5.1	37.67	37.55	1	2,260	0.04%
2022/07/12	10.1	36.60	6	36.34	35.35	4.1	2,249	0.18%
2022/07/08	0	0.00	1	39.20	39.90	-1	2,292	-0.04%
2022/07/07	1	38.55	9	37.86	38.60	-8	2,306	-0.35%
2022/07/06	7	38.47	0	0.00	37.75	7	2,326	0.30%
2022/07/05	3	39.30	0	0.00	39.30	3	2,382	0.13%
2022/07/04	0.1	38.60	0	0.00	38.25	0.1	2,382	0.00%
2022/07/01	1	40.20	14	39.78	38.50	-13	2,441	-0.53%
2022/06/30	6	40.79	5	40.95	40.90	1	2,436	0.04%
2022/06/27	0	0.00	10	42.55	42.45	-10	2,651	-0.38%
2022/06/23	0	0.00	5	40.15	40.35	-5	2,724	-0.18%
2022/06/21	0	0.00	13	40.95	41.70	-13	2,757	-0.47%
2022/06/20	0	0.00	7	42.10	40.55	-7	2,785	-0.25%
2022/06/16	41	43.80	0	0.00	43.70	41	2,789	1.47%
2022/06/14	1	44.00	0	0.00	44.70	1	2,789	0.04%
2022/06/10	0	0.00	2	45.95	45.90	-2	2,807	-0.07%
2022/06/07	2	45.50	0	0.00	45.60	2	2,885	0.07%
2022/06/02	2.1	45.91	0	0.00	45.95	2.1	3,037	0.07%
2022/06/01	2	47.00	1	48.10	47.00	1	3,099	0.03%
2022/05/31	1	47.45	40	47.80	47.95	-39	3,144	-1.24%
2022/05/26	3	47.10	7	47.21	47.10	-4	3,303	-0.12%
2022/05/25	4	47.10	0	0.00	47.00	4	3,471	0.12%
2022/05/23	0	0.00	2	47.48	47.50	-2	4,710	-0.04%
2022/05/19	0	0.00	13	46.11	46.90	-13	5,313	-0.24%
2022/05/18	0	0.00	2	47.40	47.20	-2	5,367	-0.04%
2022/05/17	1	46.45	1	46.50	46.80	0	5,381	0.00%
2022/05/16	1	46.15	1	46.25	45.85	0	5,411	0.00%
2022/05/13	1	45.75	0	0.00	45.55	1	5,443	0.02%
2022/05/12	6.1	46.21	0	0.00	45.00	6.1	5,589	0.11%
2022/05/11	45	47.26	4	47.44	47.35	41	5,564	0.74%
2022/05/10	2	47.75	0	0.00	48.95	2	5,566	0.04%
2022/05/06	4	49.63	3	49.60	49.60	1	5,743	0.02%
2022/05/05	0	0.00	1	50.10	50.50	-1	5,803	-0.02%
2022/05/04	0	0.00	7	49.22	49.30	-7	5,755	-0.12%
2022/05/03	6	48.55	0	0.00	48.40	6	5,759	0.10%
2022/04/29	3	49.40	0	0.00	49.00	3	5,825	0.05%
2022/04/28	0	0.00	2	49.00	49.00	-2	5,840	-0.03%
2022/04/27	5	48.16	21	48.06	48.40	-16	5,824	-0.27%
2022/04/26	3	48.95	3	49.30	49.30	0	5,785	0.00%
2022/04/25	20	50.08	1	49.00	49.30	19	5,812	0.33%
2022/04/22	2	51.05	9.1	51.22	51.00	-7.1	5,753	-0.12%
2022/04/21	0	0.00	8	50.25	50.20	-8	5,684	-0.14%
2022/04/20	3	49.93	1	49.95	49.90	2	5,655	0.04%
2022/04/18	6	49.68	6	49.83	49.70	0	5,681	0.00%
2022/04/14	6	50.11	6	50.55	51.60	0	5,704	0.00%
2022/04/12	0	0.00	1	49.30	49.50	-1	5,785	-0.02%
2022/04/11	3	50.20	6	50.90	50.50	-3	5,866	-0.05%
2022/04/08	3	49.90	0	0.00	49.95	3	5,853	0.05%
2022/04/07	5	50.36	0	0.00	49.45	5	6,111	0.08%
2022/04/06	0	0.00	9	51.47	51.70	-9	6,120	-0.15%
2022/04/01	5	51.14	1	51.50	51.50	4	6,117	0.07%
2022/03/31	6	51.47	3	51.90	51.10	3	6,173	0.05%
2022/03/30	33	52.03	93	52.17	51.50	-60	6,164	-0.97%
2022/03/29	56	51.67	11.1	51.54	51.60	44.9	6,011	0.75%
2022/03/28	0	0.00	10.1	50.20	50.40	-10.1	5,977	-0.17%
2022/03/25	30	50.97	1	50.60	50.50	29	6,080	0.48%
2022/03/24	1	50.40	0	0.00	50.20	1	6,071	0.02%
2022/03/23	0	0.00	2	51.30	50.60	-2	6,072	-0.03%
2022/03/21	1	49.25	0	0.00	49.40	1	6,000	0.02%
2022/03/18	1.2	49.02	0	0.00	48.95	1.2	6,044	0.02%
2022/03/16	4	48.90	4	48.10	48.40	0	6,235	0.00%
2022/03/15	4	48.80	4	48.40	48.20	0	6,273	0.00%
2022/03/14	0.1	49.70	1	49.80	49.65	-0.9	6,264	-0.01%
2022/03/11	74	50.10	74	50.20	50.10	0	6,312	0.00%
2022/03/09	5	48.45	0.2	48.25	49.25	4.8	6,374	0.08%
2022/03/08	5	47.50	7	48.54	47.65	-2	6,453	-0.03%
2022/03/07	49	50.84	39	50.18	49.80	10	6,689	0.15%
2022/03/03	2	51.00	0	0.00	51.00	2	6,647	0.03%
2022/03/02	15.1	51.37	15	51.51	51.10	0.1	6,808	0.00%
2022/03/01	90	51.17	114	51.52	51.20	-24	6,827	-0.35%	大賣/
2022/02/25	54	52.16	10	51.80	51.80	44	6,866	0.64%
2022/02/24	16.3	54.21	15.2	53.79	50.90	1.2	6,926	0.02%
2022/02/23	25	53.60	31	53.56	52.90	-6	6,216	-0.10%
2022/02/22	21	52.84	1	52.20	53.40	20	6,018	0.33%
2022/02/21	5	52.14	22.2	52.72	53.00	-17.2	6,049	-0.28%
2022/02/18	2	51.15	0	0.00	50.70	2	5,974	0.03%
2022/02/15	1	50.90	5	51.30	51.20	-4	7,101	-0.06%
2022/02/14	12	51.58	10	52.05	50.90	2	7,280	0.03%
2022/02/11	0	0.00	7	51.86	51.90	-7	7,317	-0.10%
2022/02/10	0	51.70	11	52.14	51.70	-11	7,522	-0.15%
2022/02/09	6	51.78	10.1	51.32	51.80	-4.1	8,019	-0.05%
2022/02/08	0	0.00	31	50.69	50.30	-31	8,222	-0.38%
2022/01/26	2	47.00	6	46.98	46.90	-4	8,426	-0.05%
2022/01/25	2	46.95	0.1	47.05	46.85	1.9	9,026	0.02%
2022/01/24	2	46.88	13	47.29	46.95	-11	9,842	-0.11%
2022/01/21	0	0.00	10	49.33	48.80	-10	9,837	-0.10%
2022/01/19	0	0.00	6	50.03	49.55	-6	9,938	-0.06%
2022/01/18	2	49.95	0	0.00	49.90	2	10,025	0.02%
2022/01/17	1	49.20	3	49.15	49.20	-2	10,129	-0.02%
2022/01/14	0	0.00	20	49.08	49.10	-20	10,226	-0.20%
2022/01/13	0	0.00	6	49.58	49.45	-6	10,366	-0.06%
2022/01/12	5	49.90	0	0.00	49.50	5	10,580	0.05%
2022/01/11	6	50.18	22	49.92	49.40	-16	10,661	-0.15%
2022/01/10	1	49.60	0	0.00	49.70	1	10,782	0.01%
2022/01/07	1	49.35	0	0.00	49.20	1	10,856	0.01%
2022/01/06	0	0.00	5	50.10	50.30	-5	10,853	-0.05%
2022/01/05	24	51.06	0	0.00	50.90	24	10,922	0.22%
2022/01/04	47	51.34	2	51.50	51.40	45	11,045	0.41%
2022/01/03	2	50.40	5	50.30	50.20	-3	11,158	-0.03%
2021/12/30	23	51.65	22	51.17	51.10	1	11,530	0.01%
2021/12/29	5	49.85	2	50.25	50.20	3	11,667	0.03%
2021/12/28	1.2	49.51	0.1	50.00	49.40	1.1	11,758	0.01%
2021/12/27	7	49.89	0	0.00	49.90	7	12,157	0.06%
2021/12/23	0	0.00	2	49.90	49.85	-2	12,426	-0.02%
2021/12/22	1	49.80	0	0.00	49.55	1	12,547	0.01%
2021/12/21	1	50.10	2.1	50.40	50.20	-1.1	12,615	-0.01%
2021/12/20	2	48.85	0	0.00	49.10	2	12,605	0.02%
2021/12/16	3	48.80	0	0.00	48.65	3	12,971	0.02%
2021/12/15	5	48.75	1	48.70	48.70	4	13,218	0.03%
2021/12/14	2.1	48.70	5.2	48.49	48.70	-3.1	13,938	-0.02%
2021/12/13	1	49.30	0	0.00	49.60	1	14,296	0.01%
2021/12/10	6	49.75	20	49.00	49.00	-14	14,595	-0.10%
2021/12/09	1	50.50	1	51.10	50.30	0	14,855	0.00%
2021/12/07	1	50.00	0	0.00	50.00	1	14,954	0.01%
2021/12/06	0	0.00	1	50.30	50.60	-1	14,946	-0.01%
2021/12/03	1	49.95	0	0.00	50.00	1	14,982	0.01%
2021/12/02	2	50.70	5	50.90	49.75	-3	15,039	-0.02%
2021/12/01	18.3	51.21	7.1	51.25	50.80	11.2	15,171	0.07%
2021/11/30	1	49.10	0	0.00	49.05	1	14,883	0.01%
2021/11/29	7.2	48.29	0	0.00	48.50	7.2	14,972	0.05%
2021/11/26	12	49.05	15	49.35	49.10	-3	14,967	-0.02%
2021/11/24	4.1	50.85	81	50.70	50.80	-76.9	14,935	-0.51%
2021/11/23	22.2	51.63	84	51.60	51.40	-61.9	15,077	-0.41%
2021/11/22	0	0.00	22	53.84	53.80	-22	14,934	-0.15%
2021/11/19	2	53.60	0	0.00	53.50	2	14,833	0.01%
2021/11/18	36.2	54.01	4	54.17	52.90	32.2	14,815	0.22%
2021/11/17	59	56.30	19.5	56.29	56.20	39.5	14,505	0.27%
2021/11/16	122	56.79	133.2	55.80	55.70	-11.2	14,332	-0.08%	大買/大賣/
2021/11/15	88.3	57.29	63.1	56.95	56.70	25.2	14,092	0.18%
2021/11/12	4	53.75	40	53.90	54.10	-36	13,465	-0.27%
2021/11/11	2	53.40	2	53.00	53.00	0	13,244	0.00%
2021/11/10	0	0.00	6	51.68	52.30	-6	13,098	-0.05%
2021/11/09	10	50.42	27.4	50.06	51.40	-17.4	12,967	-0.13%
2021/11/08	50.1	51.59	26	51.44	51.00	24.1	12,736	0.19%
2021/11/05	41	54.53	35	54.14	54.70	6	12,220	0.05%
2021/11/04	1	52.70	7.1	52.92	53.00	-6.1	11,885	-0.05%
2021/11/03	3	52.77	11	53.55	52.70	-8	11,861	-0.07%
2021/11/02	61	53.57	79	54.73	52.80	-18	11,705	-0.15%
2021/11/01	56	54.43	43.2	53.97	55.00	12.8	11,120	0.12%
2021/10/29	0	0.00	1	49.85	50.00	-1	10,330	-0.01%
2021/10/28	7	50.46	0	0.00	50.10	7	10,288	0.07%
2021/10/27	0.1	50.40	0	0.00	50.60	0.1	10,257	0.00%
2021/10/26	5	50.42	0	0.00	50.40	5	10,279	0.05%
2021/10/25	10.1	51.03	17	50.71	51.00	-6.9	10,236	-0.07%
2021/10/22	5	51.40	11	52.01	52.10	-6	10,328	-0.06%
2021/10/21	20	51.83	6	52.22	51.20	14	10,454	0.13%
2021/10/20	9	52.37	5.3	52.61	52.50	3.8	10,387	0.04%
2021/10/19	26.2	51.74	1	51.40	51.70	25.2	10,324	0.24%
2021/10/18	7	50.59	10	51.16	51.40	-3	10,469	-0.03%
2021/10/15	3.1	50.45	0	0.00	49.95	3.1	10,771	0.03%
2021/10/14	1.3	50.08	0	0.00	49.40	1.3	11,074	0.01%
2021/10/13	1	49.70	0	0.00	49.20	1	11,804	0.01%
2021/10/12	14	50.26	36	50.08	49.85	-22	12,045	-0.18%
2021/10/08	7	52.11	47	52.22	51.60	-40	12,565	-0.32%
2021/10/07	42.3	52.35	35	52.21	52.70	7.3	13,491	0.05%
2021/10/06	82.8	52.14	22	52.10	52.20	60.8	13,794	0.44%
2021/10/05	4.2	49.89	17	49.42	51.30	-12.8	13,520	-0.09%
2021/10/04	27	51.15	28	50.47	49.90	-1	13,468	-0.01%
2021/10/01	23	50.74	14	50.71	50.00	9	13,222	0.07%
2021/09/30	72	50.09	40.1	49.69	51.20	31.9	13,329	0.24%
2021/09/29	2.1	49.79	40	49.53	49.00	-37.9	13,692	-0.28%
2021/09/28	16	50.53	4	50.90	50.50	12	14,339	0.08%
2021/09/27	15	50.97	15	50.87	51.10	0	14,280	0.00%
2021/09/24	10	50.91	10.2	50.89	51.00	-0.2	14,231	0.00%
2021/09/23	5	51.06	12	50.85	50.30	-7	14,114	-0.05%
2021/09/22	12	50.06	23	50.12	49.90	-11	13,911	-0.08%
2021/09/17	101.1	52.75	98.1	52.50	51.50	3	13,682	0.02%	大買/
2021/09/16	55	51.85	40.1	51.34	51.90	14.9	13,032	0.11%
2021/09/15	5	50.60	49	51.11	51.00	-44	12,655	-0.35%
2021/09/14	110.2	50.81	48	51.14	51.80	62.2	12,311	0.50%	大買/
2021/09/13	10	50.20	8.6	50.02	49.80	1.4	11,977	0.01%
2021/09/10	2	49.20	0	0.00	49.20	2	11,946	0.02%
2021/09/09	30	48.08	5	48.10	48.90	25	12,059	0.21%
2021/09/08	0	0.00	2	48.23	47.30	-2	12,285	-0.02%
2021/09/07	1	49.70	8	48.83	49.15	-7	12,480	-0.06%
2021/09/06	42	50.29	22	50.14	49.50	20	12,502	0.16%
2021/09/03	0	0.00	1	49.05	48.65	-1	12,276	-0.01%
2021/09/02	1	49.85	4	49.16	48.60	-3	12,248	-0.02%
2021/09/01	8	49.87	16	49.63	49.90	-8	12,108	-0.07%
2021/08/31	7	48.94	18	49.10	49.80	-11	12,062	-0.09%
2021/08/30	3	48.65	14	48.44	48.60	-11	11,971	-0.09%
2021/08/27	55	48.36	56.1	48.38	48.45	-1.1	11,968	-0.01%
2021/08/26	23	47.52	3	47.38	47.55	20	11,751	0.17%
2021/08/25	0	0.00	4	47.96	47.95	-4	11,751	-0.03%
2021/08/24	0	0.00	1	47.10	47.05	-1	11,737	-0.01%
2021/08/23	1	46.50	0	0.00	46.50	1	11,790	0.01%
2021/08/20	2	45.65	0	0.00	45.65	2	11,844	0.02%
2021/08/18	0	45.50	3	44.82	45.70	-3	11,853	-0.03%
2021/08/17	5	45.40	0	0.00	44.95	5	11,930	0.04%
2021/08/16	3	44.58	0	0.00	44.80	3	11,933	0.03%
2021/08/13	3	45.55	40	45.75	45.40	-37	11,922	-0.31%
2021/08/11	2	46.43	1	46.50	46.10	1	12,070	0.01%
2021/08/10	0	0.00	1	46.60	46.35	-1	12,156	-0.01%
2021/08/09	5.1	46.45	1	46.20	46.25	4.1	12,326	0.03%
2021/08/06	1	47.90	0	0.00	48.00	1	12,349	0.01%
2021/08/02	1	47.90	0	0.00	47.90	1	12,989	0.01%
2021/07/30	4.1	47.36	4	46.90	47.00	0.1	13,079	0.00%
2021/07/29	6	47.15	1	47.05	47.65	5	13,135	0.04%
2021/07/28	4	47.26	4	46.85	47.00	0	13,279	0.00%
2021/07/27	6	49.59	7	49.28	48.60	-1	13,399	-0.01%
2021/07/26	10	50.89	3	50.97	51.00	7	13,505	0.05%
2021/07/23	5	51.38	17	50.74	51.20	-12	13,593	-0.09%
2021/07/22	12	50.57	10	51.50	50.30	2	13,704	0.01%
2021/07/21	12	51.13	9	51.97	50.70	3	13,843	0.02%
2021/07/20	16	52.28	153.3	52.33	52.50	-137.3	14,556	-0.94%	大賣/鉅額交易
2021/07/19	115	52.69	76	52.57	52.40	39	14,458	0.27%	大買/
2021/07/16	5.3	50.30	5	50.68	50.50	0.3	13,970	0.00%
2021/07/15	140	52.55	98	52.47	51.80	42	13,812	0.30%	大買/
2021/07/14	170	51.93	267	51.33	52.10	-97	13,442	-0.72%	大買/大賣/
2021/07/13	170	49.33	29.1	48.60	49.10	140.9	12,527	1.12%	大買/鉅額交易
2021/07/12	4	45.88	3	46.17	46.30	1	12,177	0.01%
2021/07/09	19	45.13	1	45.35	45.15	18	12,446	0.14%
2021/07/08	1	46.35	0	0.00	45.50	1	13,047	0.01%
2021/07/07	17	46.27	45	46.03	46.00	-28	13,378	-0.21%
2021/07/06	86	47.86	63	49.48	47.20	23	14,115	0.16%
2021/07/05	55	50.29	23	50.22	50.30	32	14,311	0.22%
2021/07/02	0	0.00	8	45.58	45.80	-8	15,458	-0.05%
2021/07/01	10.1	46.17	5	45.43	45.35	5.1	17,436	0.03%
2021/06/30	1	46.30	0	0.00	46.45	1	18,379	0.01%
2021/06/29	2	46.55	2	46.08	45.90	0	18,480	0.00%
2021/06/28	0	0.00	21	45.99	45.95	-21	18,515	-0.11%
2021/06/25	0	0.00	1	46.60	46.15	-1	18,577	-0.01%
2021/06/24	4	45.44	3	45.55	45.50	1	18,572	0.01%
2021/06/23	0	45.25	0	0.00	45.30	0	18,610	0.00%
2021/06/22	1	44.60	0	0.00	44.60	1	18,669	0.01%
2021/06/21	2.1	45.21	15	45.22	44.90	-12.9	18,667	-0.07%
2021/06/18	1	46.55	2	47.75	46.50	-1	18,622	-0.01%
2021/06/17	39	47.45	6	47.84	48.10	33	18,526	0.18%
2021/06/16	7	46.46	14	46.46	47.45	-7	18,320	-0.04%
2021/06/15	12	45.53	2.4	46.57	46.90	9.6	18,204	0.05%
2021/06/11	2	45.68	3	45.57	45.25	-1	18,107	-0.01%
2021/06/10	5	45.29	0	0.00	45.25	5	18,112	0.03%
2021/06/09	1	45.00	0	0.00	45.00	1	18,119	0.01%
2021/06/08	0	0.00	10	46.05	45.00	-10	18,184	-0.05%
2021/06/07	20	45.33	11	45.78	45.85	9	18,242	0.05%
2021/06/04	1.4	46.18	10	46.14	45.50	-8.6	18,284	-0.05%
2021/06/03	3	47.00	0	0.00	46.80	3	18,230	0.02%
2021/06/02	4	48.04	0	0.00	47.30	4	18,235	0.02%
2021/06/01	11	48.02	1	47.90	48.20	10	18,217	0.05%
2021/05/31	0	0.00	10	48.00	47.65	-10	18,211	-0.05%
2021/05/28	11	45.89	1	46.50	46.00	10	18,116	0.06%
2021/05/27	0	0.00	1	45.05	45.30	-1	18,180	-0.01%
2021/05/26	1	45.00	2	44.90	45.35	-1	18,237	-0.01%
2021/05/25	10	45.83	0	0.00	45.45	10	18,257	0.05%
2021/05/24	1	44.35	0	0.00	44.15	1	18,254	0.01%
2021/05/21	2	43.55	3	43.87	44.10	-1	18,342	-0.01%
2021/05/20	0	0.00	1	42.90	42.95	-1	18,656	-0.01%
2021/05/19	1	42.90	2	44.00	44.40	-1	18,664	-0.01%
2021/05/18	12	41.99	8	43.20	43.20	4	18,690	0.02%
2021/05/17	7	40.64	8	40.89	39.30	-1	18,737	-0.01%
2021/05/14	5	43.96	4	43.98	43.40	1	18,621	0.01%
2021/05/13	3	40.68	16	43.84	44.00	-13	18,559	-0.07%
2021/05/12	10	44.64	6	44.52	43.75	4	18,474	0.02%
2021/05/11	5	47.88	11	48.43	47.90	-6	18,350	-0.03%
2021/05/10	0	0.00	1	51.10	50.90	-1	18,357	-0.01%
2021/05/07	1	50.90	4	50.95	52.00	-3	18,398	-0.02%
2021/05/06	14	50.50	2	50.13	49.65	12	18,442	0.07%
2021/05/05	4	51.38	3	50.70	50.40	1	18,373	0.01%
2021/05/04	11	49.95	31	48.81	49.95	-20	18,316	-0.11%
2021/05/03	37	53.17	18	53.05	51.80	19	18,112	0.10%
2021/04/29	16	56.54	3	56.63	56.20	13	17,895	0.07%
2021/04/28	67	57.17	93	56.58	57.00	-26	17,969	-0.14%
2021/04/27	14	57.80	5	58.06	57.20	9	17,973	0.05%
2021/04/26	167	59.09	173	59.13	57.90	-6	17,932	-0.03%	大買/大賣/
2021/04/23	21	54.52	10	54.68	55.80	11	17,023	0.06%
2021/04/22	9	54.34	10	54.95	53.00	-1	17,246	-0.01%
2021/04/21	13	55.61	6	55.62	55.30	7	17,374	0.04%
2021/04/20	18	57.44	18	57.39	56.40	0	17,962	0.00%
2021/04/19	12	56.01	46	56.55	56.50	-34	17,822	-0.19%
2021/04/16	23	57.55	17.9	57.83	56.80	5.1	17,894	0.03%
2021/04/15	149	57.49	213	57.44	58.30	-64	18,926	-0.34%	大買/大賣/
2021/04/14	30	55.14	26	55.29	56.20	4	19,774	0.02%
2021/04/13	58.7	59.47	116	56.74	56.00	-57.3	19,127	-0.30%	大賣/
2021/04/12	188	59.71	133	60.34	58.90	55	18,691	0.29%	大買/大賣/
2021/04/09	56	57.48	58	57.77	57.30	-2	17,768	-0.01%
2021/04/08	320	58.23	398	58.46	58.50	-78	17,049	-0.46%	大買/大賣/
2021/04/07	304	53.52	149.8	54.90	55.70	154.2	15,209	1.01%	大買/大賣/鉅額交易
2021/04/06	77	49.24	417	50.46	50.70	-340	13,272	-2.56%	大賣/鉅額交易
2021/04/01	27	46.36	42	46.12	46.10	-15	12,306	-0.12%
2021/03/31	0	46.00	0	0.00	45.30	0	12,198	0.00%
2021/03/30	2	46.00	0	0.00	45.80	2	12,179	0.02%
2021/03/29	2	45.60	3	45.70	45.75	-1	12,107	-0.01%
2021/03/26	7	44.80	28	44.76	45.55	-21	12,100	-0.17%
2021/03/25	7	44.07	19	44.14	44.20	-12	12,107	-0.10%
2021/03/24	12	45.05	21.2	45.37	45.05	-9.2	12,108	-0.08%
2021/03/23	2	45.58	30	45.62	45.65	-28	12,143	-0.23%
2021/03/22	30	45.99	6	45.95	45.80	24	12,126	0.20%
2021/03/19	1	46.20	2	46.20	45.95	-1	12,181	-0.01%
2021/03/18	3	47.32	76	47.29	46.80	-73	12,178	-0.60%
2021/03/17	30	46.48	0	0.00	46.30	30	12,148	0.25%
2021/03/16	3	45.73	10.1	45.75	45.75	-7.1	12,224	-0.06%
2021/03/15	0	0.00	6	46.06	46.05	-6	12,296	-0.05%
2021/03/12	12	46.09	0	0.00	45.80	12	12,346	0.10%
2021/03/11	2	46.63	3	46.72	46.30	-1	12,673	-0.01%
2021/03/10	4	47.03	5	46.80	47.00	-1	12,736	-0.01%
2021/03/09	0	0.00	100	45.83	45.75	-100	12,712	-0.79%
2021/03/08	12	46.29	21	47.06	46.25	-9	12,814	-0.07%
2021/03/05	0	0.00	1	45.60	45.70	-1	13,134	-0.01%
2021/03/04	11	46.54	16	47.29	46.15	-5	13,551	-0.04%
2021/03/03	12	46.40	23	46.54	47.10	-11	13,606	-0.08%
2021/03/02	40	49.06	33	48.42	46.85	7	13,607	0.05%
2021/02/26	4	46.89	21	47.12	48.40	-17	13,529	-0.13%
2021/02/25	11	47.60	11	47.35	47.70	0	13,563	0.00%
2021/02/24	18.6	47.87	12	47.20	46.80	6.6	13,587	0.05%
2021/02/23	36	48.01	17	48.18	47.90	19	13,656	0.14%
2021/02/22	172	48.22	62	48.35	48.60	110	13,745	0.80%	大買/鉅額交易
2021/02/19	3	45.30	1.3	45.38	45.70	1.7	14,229	0.01%
2021/02/18	13	45.98	24	45.58	46.00	-11	14,850	-0.07%
2021/02/17	124	45.15	28	44.36	45.30	96	14,789	0.65%	大買/
2021/02/05	1	42.00	0.1	43.00	42.90	0.9	14,707	0.01%
2021/02/04	6	43.06	3.4	43.00	42.50	2.6	14,995	0.02%
2021/02/03	0	0.00	6.6	42.58	42.40	-6.6	15,043	-0.04%
2021/02/02	25.7	43.53	25	43.51	43.20	0.7	15,072	0.00%
2021/02/01	31	41.49	27	41.85	43.40	4	15,060	0.03%
2021/01/29	22	44.48	0	0.00	43.90	22	14,927	0.15%
2021/01/28	5.3	45.92	8	45.56	45.00	-2.7	14,845	-0.02%
2021/01/27	0	0.00	6	47.43	46.85	-6	14,729	-0.04%
2021/01/26	25.3	47.40	5	47.91	47.15	20.3	14,693	0.14%
2021/01/25	6	48.06	6	47.93	48.35	0	14,641	0.00%
2021/01/22	7	48.48	2	47.80	48.75	5	14,545	0.03%
2021/01/21	76	48.07	40	48.20	47.80	36	14,489	0.25%
2021/01/20	43	48.99	10	48.20	47.75	33	14,271	0.23%
2021/01/19	6.4	49.84	25.1	50.22	50.00	-18.6	14,077	-0.13%
2021/01/18	187	48.51	11	49.10	49.55	176	13,862	1.27%	大買/鉅額交易
2021/01/15	16	50.65	39.5	50.73	49.15	-23.5	13,762	-0.17%
2021/01/14	11	50.29	53	50.44	50.10	-42	13,352	-0.31%
2021/01/13	155.5	49.99	47	50.08	50.40	108.5	13,297	0.82%	大買/鉅額交易
2021/01/12	48	47.09	7	47.85	46.25	41	12,807	0.32%
2021/01/11	2	48.30	12	48.54	48.65	-10	12,709	-0.08%
2021/01/08	177	50.28	298	50.06	48.10	-121	12,518	-0.97%	大買/大賣/鉅額交易
2021/01/07	182	48.29	51	47.25	48.75	131	11,205	1.17%	大買/鉅額交易
2021/01/06	0	0.00	4	44.05	44.35	-4	10,130	-0.04%
2021/01/05	7	44.59	10	44.60	44.90	-3	10,164	-0.03%
2021/01/04	17	44.81	5	44.95	45.20	12	10,236	0.12%
2020/12/31	4	43.60	4	43.55	43.50	0	10,418	0.00%
2020/12/30	0	0.00	5	43.31	43.50	-5	10,447	-0.05%
2020/12/29	3	44.92	2	44.63	44.35	1	10,435	0.01%
2020/12/28	3	44.58	4	44.45	44.50	-1	10,393	-0.01%
2020/12/25	0	0.00	6	45.10	44.85	-6	10,409	-0.06%
2020/12/24	3	44.95	0	0.00	45.00	3	10,430	0.03%
2020/12/22	0	0.00	1	45.05	43.75	-1	10,695	-0.01%
2020/12/21	3	44.90	8	44.46	44.90	-5	10,840	-0.05%
2020/12/18	21	44.84	1	44.45	44.45	20	10,865	0.18%
2020/12/17	4	43.24	11	43.31	43.40	-7	10,947	-0.06%
2020/12/16	0	0.00	3	44.60	44.20	-3	11,040	-0.03%
2020/12/15	7	44.25	14	44.34	43.55	-7	11,443	-0.06%
2020/12/14	5	44.80	10	44.61	44.90	-5	11,588	-0.04%
2020/12/11	1	45.45	2	45.25	45.60	-1	12,774	-0.01%
2020/12/10	5	45.72	9	45.72	45.80	-4	12,929	-0.03%
2020/12/09	2	47.00	2	47.50	46.90	0	13,201	0.00%
2020/12/08	4	47.00	11	46.85	46.80	-7	13,662	-0.05%
2020/12/07	40	48.79	65	47.97	47.50	-25	14,401	-0.17%
2020/12/04	23	47.70	13	47.46	47.60	10	14,226	0.07%
2020/12/03	2	46.88	9	46.72	46.60	-7	14,821	-0.05%
2020/12/02	6	47.07	8	47.18	47.00	-2	14,954	-0.01%
2020/12/01	45	48.38	91	48.39	47.90	-46	14,996	-0.31%
2020/11/30	87	48.03	39	47.75	47.50	48	14,698	0.33%
2020/11/27	13	46.19	12	46.42	46.60	1	14,331	0.01%
2020/11/26	13	45.69	4	45.80	45.95	9	14,300	0.06%
2020/11/25	5	45.15	1	45.45	45.35	4	14,366	0.03%
2020/11/24	28	45.56	2	45.40	45.05	26	14,527	0.18%
2020/11/23	2	45.85	66	45.94	46.00	-64	15,203	-0.42%
2020/11/20	28	46.22	26	46.14	45.90	2	15,209	0.01%
2020/11/19	26	47.06	23	47.09	46.80	3	15,140	0.02%
2020/11/18	155	47.65	146	47.77	46.55	9	15,155	0.06%	大買/大賣/
2020/11/17	224	46.77	136.6	46.88	47.25	87.4	14,488	0.60%	大買/大賣/
2020/11/16	18	45.14	25	45.28	44.90	-7	14,093	-0.05%
2020/11/13	15	45.06	9	45.26	45.15	6	14,087	0.04%
2020/11/12	29	46.31	8	45.94	45.65	21	14,095	0.15%
2020/11/11	7	44.90	17	45.00	45.20	-10	13,869	-0.07%
2020/11/10	23	45.26	4	44.34	44.20	19	13,909	0.14%
2020/11/09	21	45.41	29	45.06	44.70	-8	13,870	-0.06%
2020/11/06	15	44.56	1	43.85	43.70	14	13,774	0.10%
2020/11/05	1	43.10	0	0.00	43.60	1	13,815	0.01%
2020/11/04	16	43.96	0	0.00	44.00	16	13,900	0.12%
2020/11/03	0	0.00	1	42.90	42.75	-1	14,007	-0.01%
2020/11/02	2	42.23	5	42.70	42.35	-3	14,218	-0.02%
2020/10/30	11	43.00	0	0.00	42.75	11	14,296	0.08%
2020/10/29	6	43.51	6	42.88	43.80	0	14,494	0.00%
2020/10/27	5	44.30	2	44.35	44.40	3	14,978	0.02%
2020/10/26	4	45.83	1	46.05	45.10	3	15,208	0.02%
2020/10/23	3	45.87	0	0.00	45.60	3	15,461	0.02%
2020/10/22	1	45.10	11	45.00	45.20	-10	15,881	-0.06%
2020/10/21	4	46.16	11	46.19	45.25	-7	16,590	-0.04%
2020/10/20	9	45.72	4	45.33	45.00	5	16,924	0.03%
2020/10/19	10	45.00	0	0.00	45.00	10	17,990	0.06%
2020/10/16	6	43.63	2	43.85	43.20	4	18,492	0.02%
2020/10/14	4	45.09	7	45.04	45.20	-3	19,042	-0.02%
2020/10/12	2	45.08	6	43.95	44.20	-4	19,647	-0.02%
2020/10/08	36	44.66	37	44.74	44.40	-1	20,085	0.00%
2020/10/07	0	0.00	0	43.30	43.30	0	20,792	0.00%
2020/09/30	1	41.85	0	0.00	42.45	1	22,652	0.00%
2020/09/29	0	0.00	1	41.85	41.90	-1	23,236	0.00%
2020/09/28	1	41.90	0	0.00	42.15	1	24,542	0.00%
2020/09/25	4	41.44	5	41.37	41.10	-1	25,757	0.00%
2020/09/24	12	41.78	5	42.09	41.50	7	26,543	0.03%
2020/09/23	0	0.00	4	43.80	43.60	-4	27,294	-0.01%
2020/09/22	6	44.22	4	44.01	44.05	2	28,013	0.01%
2020/09/21	0	0.00	2	45.90	45.05	-2	28,112	-0.01%
2020/09/18	2	45.50	16	45.64	45.60	-14	28,313	-0.05%
2020/09/17	10	45.00	7	44.86	44.85	3	28,397	0.01%
2020/09/16	52	47.14	68	47.28	44.80	-16	28,682	-0.06%
2020/09/15	9	45.36	7	45.38	45.60	2	27,687	0.01%
2020/09/14	14	45.09	12	44.74	45.35	2	27,735	0.01%
2020/09/11	30	44.57	54	44.29	43.55	-24	27,740	-0.09%
2020/09/10	83	45.10	37	44.86	45.20	46	27,334	0.17%
2020/09/09	4	42.59	7	42.63	43.10	-3	26,727	-0.01%
2020/09/08	56	43.67	47	42.90	42.00	9	26,769	0.03%
2020/09/07	25	41.87	22	41.36	41.10	3	26,467	0.01%
2020/09/03	31	40.76	4	40.44	40.00	27	26,980	0.10%
2020/09/02	1	40.90	12	40.77	40.70	-11	27,512	-0.04%
2020/09/01	0	0.00	26	40.95	41.45	-26	27,554	-0.09%
2020/08/31	5	40.94	51	41.30	40.90	-46	28,092	-0.16%
2020/08/28	53	42.93	102	41.97	41.95	-49	28,500	-0.17%	大賣/
2020/08/27	170	42.86	26	42.62	43.00	144	28,745	0.50%	大買/鉅額交易
2020/08/26	5	40.00	0	0.00	40.55	5	28,009	0.02%
2020/08/25	8	40.39	26	40.41	40.55	-18	27,928	-0.06%
2020/08/24	27	40.40	17	40.46	40.95	10	27,802	0.04%
2020/08/21	25	37.88	8	37.96	38.60	17	27,556	0.06%
2020/08/20	13	36.70	13	37.10	36.00	0	27,360	0.00%
2020/08/19	11	40.13	5	39.90	39.80	6	27,072	0.02%
2020/08/18	1	40.60	1	41.60	40.65	0	26,969	0.00%
2020/08/17	8	41.68	2	41.80	41.60	6	26,855	0.02%
2020/08/14	6	40.05	0	0.00	40.00	6	26,705	0.02%
2020/08/12	0	0.00	2	41.60	41.70	-2	26,458	-0.01%
2020/08/11	5	43.36	1	43.25	42.35	4	26,375	0.02%
2020/08/10	0	0.00	3	44.90	43.80	-3	26,238	-0.01%
2020/08/06	26	44.94	24	44.10	43.30	2	25,941	0.01%
2020/08/05	6	44.98	67	45.00	44.90	-61	25,721	-0.24%
2020/08/04	62	46.03	65	45.89	45.50	-3	25,608	-0.01%
2020/08/03	110	45.03	30	45.31	45.00	80	25,360	0.32%	大買/
2020/07/31	1	43.20	16	43.39	43.50	-15	24,925	-0.06%
2020/07/30	59	43.08	17	43.02	42.85	42	24,777	0.17%
2020/07/29	3	42.22	1	43.00	42.05	2	24,471	0.01%
2020/07/28	20	42.02	5	42.11	42.45	15	24,103	0.06%
2020/07/27	52	43.63	135	43.50	41.30	-83	23,559	-0.35%	大賣/
2020/07/24	58	46.06	39.2	46.01	45.25	18.8	22,739	0.08%
2020/07/23	48	48.53	163	46.68	46.40	-115	22,027	-0.52%	大賣/鉅額交易
2020/07/22	46	49.13	16	48.29	48.90	30	20,659	0.15%
2020/07/21	48	48.12	36.2	46.89	46.50	11.8	20,015	0.06%
2020/07/20	10	45.80	18	46.30	46.00	-8	19,641	-0.04%
2020/07/17	23	48.15	42	49.48	47.95	-19	19,257	-0.10%
2020/07/16	12	49.44	14	49.13	49.90	-2	18,808	-0.01%
2020/07/15	18	49.24	66	50.40	48.00	-48	18,398	-0.26%
2020/07/14	51	50.98	69	51.68	49.55	-18	17,841	-0.10%
2020/07/13	101.2	50.85	39	48.80	51.70	62.2	16,851	0.37%	大買/
2020/07/10	40	46.03	53	46.72	47.00	-13	15,959	-0.08%
2020/07/09	27	50.22	0	0.00	48.00	27	15,411	0.18%
2020/07/08	41	50.59	20	50.97	50.40	21	14,907	0.14%
2020/07/07	44	51.49	51	50.95	49.55	-7	14,327	-0.05%
2020/07/06	65	50.31	102	50.23	51.20	-37	12,979	-0.29%	大賣/
2020/07/03	65	45.22	47	44.26	46.60	18	11,693	0.15%
2020/07/02	66	42.08	63	42.14	42.40	3	10,655	0.03%
2020/07/01	81	40.42	48	39.59	39.90	33	9,688	0.34%
2020/06/30	13	38.01	12	37.68	37.50	1	8,861	0.01%
2020/06/29	25	37.51	21	36.81	36.45	4	8,584	0.05%
2020/06/24	28	40.31	108	39.49	39.10	-80	8,190	-0.98%	大賣/
2020/06/23	59	41.09	64	40.17	40.00	-5	7,657	-0.07%
2020/06/22	1	41.90	89	40.62	41.35	-88	7,114	-1.24%
2020/06/19	17	42.70	25	41.01	40.30	-8	6,872	-0.12%
2020/06/18	72	39.09	6	37.50	40.45	66	6,544	1.01%
2020/06/17	14	36.81	29	36.41	37.00	-15	6,123	-0.24%
2020/06/16	58	36.86	4	36.65	36.35	54	5,960	0.91%
2020/06/15	18.6	36.69	27	36.40	35.80	-8.4	5,797	-0.15%
2020/06/12	41	34.58	6	35.49	36.50	35	5,526	0.63%
2020/06/11	183	32.94	12	33.36	33.45	171	5,069	3.37%	大買/鉅額交易
2020/06/10	95	36.44	188.3	36.96	36.15	-93.3	4,599	-2.03%	大賣/
2020/06/09	67	36.42	77	36.92	37.00	-10	4,236	-0.24%
2020/06/08	5	33.65	14	33.65	33.65	-9	3,662	-0.25%
2020/06/05	23	30.03	28	30.20	30.60	-5	3,512	-0.14%
2020/06/04	75	26.90	28	27.42	27.85	47	2,890	1.63%
2020/06/03	122	25.37	97	25.84	25.35	25	2,383	1.05%	大買/
2020/06/02	2	24.00	0	0.00	24.00	2	1,930	0.10%
2020/06/01	50	21.85	0	0.00	21.85	50	1,854	2.70%
2020/05/26	15	20.15	15	20.27	19.90	0	1,878	0.00%
2020/05/22	10	19.65	0	0.00	19.75	10	1,864	0.54%
2020/05/13	2	20.00	0	0.00	20.00	2	1,980	0.10%
2020/05/11	5	20.65	7	20.65	20.55	-2	1,973	-0.10%
2020/05/05	20	18.95	0	0.00	18.95	20	1,895	1.06%
2020/04/24	2	18.95	0	0.00	18.90	2	1,947	0.10%
2020/04/21	5	18.80	5	18.20	18.15	0	1,937	0.00%
2020/04/20	1	19.05	5	19.05	19.00	-4	1,929	-0.21%
2020/04/16	5	18.95	0	0.00	19.15	5	1,890	0.26%
2020/04/15	0	19.20	0	0.00	19.30	0	1,906	0.00%
2020/04/13	0	0.00	1	18.30	18.25	-1	1,951	-0.05%
2020/04/10	1	18.00	0	0.00	17.95	1	2,033	0.05%
2020/04/06	0	15.90	0	0.00	15.80	0	1,977	0.00%
2020/03/25	2	15.95	2	16.15	16.00	0	1,961	0.00%
2020/03/19	0	0.00	38	15.00	14.00	-38	1,871	-2.03%
2020/03/16	3	17.80	0	0.00	17.50	3	1,742	0.17%
2020/03/13	5	17.45	0	0.00	18.60	5	1,733	0.29%
2020/03/12	10	19.55	1	19.90	19.20	9	1,659	0.54%
2020/03/09	21	22.18	0	0.00	21.65	21	1,567	1.34%
2020/03/06	4	22.46	0	0.00	22.50	4	1,520	0.26%
2020/02/27	0	0.00	25	21.75	21.85	-25	1,433	-1.74%
2020/02/21	0	0.00	1	22.30	22.30	-1	1,345	-0.07%
2020/02/20	0	0.00	3	22.35	22.20	-3	1,333	-0.22%
2020/02/19	3	22.30	0	0.00	22.25	3	1,323	0.23%
2020/02/18	0	0.00	10	22.25	22.20	-10	1,315	-0.76%
2020/02/17	13	22.27	3	22.53	22.25	10	1,301	0.77%
2020/02/14	0	22.30	0	0.00	22.40	0	1,243	0.00%
2020/02/03	25	20.51	10	20.15	20.50	15	1,253	1.20%
2020/01/30	0	0.00	115	21.27	21.20	-115	1,220	-9.42%	大賣/鉅額交易
2020/01/08	16	22.81	16	23.01	22.60	0	1,169	0.00%
2020/01/07	10	22.88	10	23.00	22.60	0	1,091	0.00%
2020/01/03	5	22.80	0	0.00	22.60	5	948	0.53%
2019/12/30	5	22.35	0	0.00	22.20	5	885	0.56%
2019/12/26	0	0.00	1	22.30	22.30	-1	966	-0.10%
2019/12/25	0	0.00	3	22.25	22.30	-3	982	-0.31%
2019/12/24	16	22.09	0	0.00	22.05	16	1,014	1.58%
2019/12/19	2	21.95	0	0.00	21.95	2	1,192	0.17%
2019/12/17	1	21.85	0	0.00	21.85	1	1,365	0.07%
2019/12/06	0	0.00	30	21.60	21.55	-30	1,429	-2.10%
2019/11/21	15	21.52	0	0.00	21.10	15	1,664	0.90%
2019/11/14	0	0.00	1	21.45	21.40	-1	1,700	-0.06%
2019/11/11	0	0.00	1	22.00	21.55	-1	1,771	-0.06%
2019/11/08	0	0.00	1	22.50	22.45	-1	1,789	-0.06%
2019/11/05	5	22.85	0	0.00	22.80	5	1,861	0.27%
2019/11/01	0	0.00	4	22.90	22.80	-4	2,016	-0.20%
2019/10/31	5	23.05	0	0.00	22.95	5	2,160	0.23%
2019/10/29	40	22.60	0	0.00	22.60	40	2,358	1.70%
2019/10/25	0	0.00	1	22.65	22.70	-1	2,419	-0.04%
2019/10/03	10	23.70	10	23.30	23.30	0	2,788	0.00%
2019/09/27	2	24.10	0	0.00	23.55	2	2,716	0.07%
2019/09/26	2	23.90	0	0.00	23.90	2	2,733	0.07%
2019/09/24	12	24.00	10	23.55	23.55	2	2,727	0.07%
2019/09/23	0	0.00	1	23.65	23.80	-1	2,627	-0.04%
2019/09/04	0	0.00	1	22.35	22.35	-1	2,891	-0.03%
2019/08/27	5	21.80	0	0.00	21.85	5	3,275	0.15%
2019/08/26	5	22.30	0	0.00	21.90	5	3,272	0.15%
2019/08/22	5	22.25	0	0.00	22.00	5	3,357	0.15%
2019/08/20	0	0.00	1	22.30	22.05	-1	3,426	-0.03%
2019/08/19	10	22.00	0	0.00	21.95	10	3,439	0.29%
2019/08/16	5	22.40	0	0.00	22.35	5	3,474	0.14%
2019/08/14	0	0.00	1	22.70	22.85	-1	3,547	-0.03%
2019/08/12	5	22.70	0	0.00	22.30	5	3,470	0.14%
2019/08/06	1	22.20	0	0.00	21.90	1	3,419	0.03%
2019/08/05	0	0.00	1	22.40	21.90	-1	3,368	-0.03%
2019/08/02	1	23.20	8	22.60	22.55	-7	3,345	-0.21%
2019/08/01	2	22.90	0	0.00	23.05	2	3,261	0.06%
2019/07/31	4	23.28	32	23.21	23.55	-28	3,224	-0.87%
2019/07/29	0	0.00	79	22.67	22.60	-79	3,307	-2.39%
2019/07/25	6	22.56	0	0.00	22.60	6	3,329	0.18%
2019/07/23	0	0.00	5	22.87	22.70	-5	3,285	-0.15%
2019/07/22	6	22.88	3	22.65	22.80	3	3,254	0.09%
2019/07/18	6	22.18	1	22.15	21.90	5	3,066	0.16%
2019/07/08	1	20.90	0	0.00	20.85	1	2,949	0.03%
2019/06/28	0	0.00	2	21.05	21.05	-2	2,851	-0.07%
2019/06/25	18	21.51	1	21.40	21.45	17	2,804	0.61%
2019/06/24	10	20.80	0	0.00	20.70	10	2,714	0.37%
2019/06/21	0	0.00	5	20.95	20.85	-5	2,681	-0.19%
2019/06/20	5	21.10	0	0.00	21.10	5	2,652	0.19%
2019/06/19	5	21.15	8	21.05	21.05	-3	2,643	-0.11%
2019/06/18	0	0.00	3.1	21.51	21.10	-3.1	2,612	-0.12%
2019/06/14	0	0.00	4	21.90	21.80	-4	2,636	-0.15%
2019/06/13	8	22.13	1	22.20	21.80	7	2,606	0.27%
2019/06/10	5	21.60	0	0.00	21.60	5	2,379	0.21%
2019/06/06	5	21.40	0	0.00	21.35	5	2,336	0.21%
2019/06/04	3	21.75	8	21.56	21.45	-5	2,234	-0.22%
2019/06/03	15	20.90	1	20.90	21.20	14	2,113	0.66%
2019/05/30	0	0.00	2	20.35	20.25	-2	1,985	-0.10%
2019/05/29	0	0.00	2	20.05	20.15	-2	1,892	-0.11%
2019/05/28	2	20.10	2	19.95	19.85	0	1,894	0.00%
2019/05/24	0	0.00	3	19.67	19.60	-3	1,855	-0.16%
2019/05/23	6	20.38	1	20.00	20.00	5	1,847	0.27%
2019/05/22	31	20.39	13	20.25	19.95	18	1,804	1.00%
2019/05/20	0	0.00	5	18.55	18.70	-5	1,710	-0.29%
2019/05/16	0	0.00	35	19.08	18.90	-35	1,698	-2.06%
2019/05/14	1	18.90	36	18.96	19.10	-35	1,688	-2.07%
2019/05/13	10	18.95	0	0.00	18.65	10	1,664	0.60%
2019/05/10	0	0.00	1	19.85	19.30	-1	1,624	-0.06%
2019/05/09	0	0.00	2	20.35	20.20	-2	1,561	-0.13%
2019/05/07	0	0.00	2	20.38	20.25	-2	1,473	-0.14%
2019/05/03	60	18.62	3	18.63	19.00	57	1,204	4.73%
2019/05/02	3	18.62	0	0.00	18.55	3	1,152	0.26%
2019/04/26	10	18.65	50	18.68	18.65	-40	1,129	-3.54%
2019/04/25	20	18.83	0	0.00	18.70	20	1,116	1.79%
2019/04/23	0	18.60	0	0.00	18.70	0	1,151	0.00%
2019/04/18	2	19.05	1	19.15	18.80	1	1,170	0.09%
2019/04/17	20	18.85	0	0.00	19.00	20	1,135	1.76%
2019/04/16	20	18.62	0	0.00	18.60	20	1,101	1.82%
2019/04/09	1	18.85	0	0.00	18.60	1	1,094	0.09%
2019/03/20	0	0.00	1	19.00	19.05	-1	1,076	-0.09%
2019/03/19	1	19.05	6	19.10	19.40	-5	1,057	-0.47%
2019/03/15	0	0.00	10	18.60	18.60	-10	1,002	-1.00%
2019/03/14	10	18.70	0	18.60	18.60	10	1,002	1.00%
2019/03/13	0	18.60	0	0.00	18.65	0	1,013	0.00%
2019/03/11	0	0.00	3	18.60	18.60	-3	1,011	-0.30%
2019/03/08	3	18.60	0	0.00	18.60	3	1,022	0.29%
2019/03/06	0	0.00	2	18.80	18.65	-2	1,035	-0.19%
2019/02/27	5	19.10	0	0.00	18.80	5	1,000	0.50%
2019/02/15	1	19.45	0	0.00	19.25	1	854	0.12%
2019/01/25	0	19.15	0	0.00	19.20	0	877	0.00%
2019/01/24	0	19.25	0	0.00	19.35	0	885	0.00%
2019/01/18	1	19.45	0	0.00	19.45	1	1,009	0.10%
2019/01/16	0	0.00	1	19.60	19.40	-1	1,042	-0.10%
2019/01/15	0	0.00	2	19.40	19.55	-2	1,039	-0.19%
2019/01/14	0	0.00	2	19.10	19.25	-2	1,004	-0.20%
2019/01/11	1	18.30	0	0.00	18.40	1	986	0.10%
2019/01/07	3	18.10	0	0.00	18.00	3	1,015	0.30%
2018/12/21	0	0.00	3	18.17	18.75	-3	1,343	-0.22%
2018/12/07	0	0.00	2	19.83	19.80	-2	1,377	-0.15%
2018/12/06	2	19.55	2	20.00	19.55	0	1,384	0.00%
2018/11/28	1	19.00	1	19.05	19.05	0	1,849	0.00%
2018/11/27	1	19.05	0	18.85	19.00	1	1,862	0.05%
2018/11/20	2	18.95	0	0.00	18.95	2	1,881	0.11%
2018/11/09	0	0.00	2	18.75	18.90	-2	1,896	-0.11%
2018/10/26	1	17.30	0	0.00	17.00	1	1,916	0.05%
2018/10/19	0	0.00	40	19.38	19.30	-40	1,900	-2.10%
2018/10/18	0	0.00	20	19.70	19.80	-20	1,887	-1.06%
2018/10/15	0	0.00	3	19.80	19.95	-3	1,936	-0.15%
2018/10/11	0	0.00	21	19.64	19.05	-21	1,930	-1.09%
2018/10/08	2	20.95	0	0.00	21.10	2	1,855	0.11%
2018/10/05	0	0.00	50	21.10	20.90	-50	1,859	-2.69%
2018/10/04	0	0.00	2	21.35	21.30	-2	1,813	-0.11%
2018/10/03	2	22.25	43	22.12	22.10	-41	1,801	-2.28%
2018/09/28	22	21.78	0	0.00	21.50	22	1,743	1.26%
2018/09/27	11	21.80	0	0.00	21.75	11	1,744	0.63%
2018/09/25	1	21.05	0	0.00	21.10	1	1,746	0.06%
2018/09/21	5	20.65	0	0.00	20.80	5	1,739	0.29%
2018/09/18	1	20.90	1	20.70	20.60	0	1,750	0.00%
2018/09/12	0	0.00	35	20.60	20.60	-35	1,801	-1.94%
2018/09/10	0	0.00	1	20.40	20.40	-1	1,876	-0.05%
2018/09/07	0	0.00	10	21.55	21.55	-10	2,132	-0.47%
2018/09/05	23	22.93	26	23.09	22.90	-3	2,100	-0.14%
2018/09/04	20	21.75	31	21.71	22.10	-11	1,916	-0.57%
2018/09/03	20	20.80	0	0.00	20.85	20	1,851	1.08%
2018/08/31	0	0.00	20	20.85	21.00	-20	1,863	-1.07%
2018/08/30	3	20.70	0	0.00	20.55	3	1,881	0.16%
2018/08/21	4	20.35	0	0.00	20.35	4	2,337	0.17%
2018/08/20	2	20.20	1	20.30	20.40	1	2,399	0.04%
2018/08/17	1	20.45	0	0.00	20.35	1	2,417	0.04%
2018/08/16	1	20.55	0	0.00	20.55	1	2,439	0.04%
2018/08/15	3	20.35	0	0.00	20.55	3	2,474	0.12%
2018/08/14	5	20.65	0	0.00	20.75	5	2,591	0.19%
2018/07/27	4	21.28	4	21.15	21.70	0	3,507	0.00%
2018/07/20	0	0.00	2	20.83	20.75	-2	3,586	-0.06%
2018/07/10	1	21.75	0	0.00	21.75	1	3,770	0.03%
2018/07/06	0	0.00	3	21.50	22.00	-3	3,832	-0.08%
2018/07/05	0	0.00	15	21.45	21.45	-15	3,885	-0.39%
2018/07/03	15	21.57	11	21.51	21.20	4	3,863	0.10%
2018/07/02	10	21.75	0.6	21.60	21.70	9.4	3,884	0.24%
2018/06/29	10	21.85	16	22.00	22.00	-6	3,887	-0.15%
2018/06/25	0	0.00	15	22.08	21.95	-15	3,983	-0.38%
2018/06/21	0	0.00	8	22.75	22.80	-8	4,012	-0.20%
2018/06/20	0	0.00	2	23.10	22.70	-2	4,077	-0.05%
2018/06/15	28	24.86	3	23.55	23.30	25	4,109	0.61%
2018/06/13	0	0.00	2	23.15	23.10	-2	3,829	-0.05%
2018/06/12	5	23.34	31	23.50	23.25	-26	3,865	-0.67%
2018/06/11	1	23.20	0	0.00	23.05	1	3,818	0.03%
2018/06/08	3	22.82	0	0.00	22.85	3	3,820	0.08%
2018/06/07	2	22.98	0	0.00	22.95	2	3,887	0.05%
2018/06/06	0	0.00	12	23.23	23.15	-12	3,954	-0.30%
2018/06/05	3	23.40	0	0.00	23.15	3	4,097	0.07%
2018/06/04	2	24.08	0	0.00	23.75	2	4,243	0.05%
2018/06/01	1	23.60	2	23.65	23.40	-1	4,513	-0.02%
2018/05/31	15	23.43	32	23.40	23.00	-17	4,763	-0.36%
2018/05/30	5	22.48	1	22.60	22.60	4	4,862	0.08%
2018/05/29	1	23.15	0	0.00	22.80	1	4,869	0.02%
2018/05/25	8	22.84	0	0.00	22.85	8	4,814	0.17%
2018/05/23	12	23.08	0	0.00	22.60	12	4,941	0.24%
2018/05/22	15	23.63	0	0.00	23.00	15	4,946	0.30%
2018/05/21	1	23.55	17	23.32	23.10	-16	4,860	-0.33%
2018/05/18	7	23.52	2	24.20	23.50	5	4,798	0.10%
2018/05/17	36	23.77	16	23.77	24.00	20	4,747	0.42%
2018/05/15	15	22.78	17	22.83	22.55	-2	4,409	-0.05%
2018/05/14	11	22.74	0	0.00	22.70	11	4,493	0.24%
2018/05/08	1	22.00	0	0.00	22.10	1	4,624	0.02%
2018/05/04	16	23.03	13	23.08	22.40	3	4,749	0.06%
2018/05/03	10	21.60	0	0.00	22.10	10	4,685	0.21%
2018/05/02	6	21.83	0	0.00	21.85	6	4,773	0.13%
2018/04/30	1	21.50	0	0.00	21.55	1	4,800	0.02%
2018/04/26	8	20.44	2	20.10	20.00	6	5,019	0.12%
2018/04/24	5	20.70	0	0.00	20.55	5	5,130	0.10%
2018/04/23	1	21.30	3	21.35	21.30	-2	5,184	-0.04%
2018/04/18	0	0.00	1	21.55	21.30	-1	5,416	-0.02%
2018/04/17	0	0.00	12	21.88	21.90	-12	5,545	-0.22%
2018/04/16	0	0.00	1	22.00	22.00	-1	5,745	-0.02%
2018/04/13	5	23.20	0	0.00	22.65	5	5,892	0.08%
2018/04/12	16	23.69	1	23.30	23.30	15	6,392	0.23%
2018/04/11	2	22.95	32	23.00	22.90	-30	6,442	-0.47%
2018/04/10	26	22.46	0	0.00	22.40	26	6,593	0.39%
2018/04/09	0	0.00	3	21.90	22.10	-3	6,857	-0.04%
2018/04/03	5	21.72	1	21.90	22.00	4	7,239	0.06%
2018/03/31	1	22.15	0	0.00	22.15	1	7,969	0.01%
2018/03/30	20	22.20	0	0.00	22.00	20	8,196	0.24%
2018/03/28	0	0.00	100	22.23	22.20	-100	8,581	-1.17%
2018/03/27	1	22.85	0	0.00	22.85	1	8,554	0.01%
2018/03/23	20	22.78	22	22.30	22.30	-2	8,559	-0.02%
2018/03/22	3	23.87	15	24.06	23.35	-12	8,495	-0.14%
2018/03/21	28	24.27	11	24.16	24.20	17	8,472	0.20%
2018/03/20	5	24.10	6	23.97	23.65	-1	8,406	-0.01%
2018/03/19	18	23.97	10	23.85	23.80	8	8,398	0.10%
2018/03/16	6	24.93	19	24.63	24.15	-13	8,373	-0.16%
2018/03/15	0	0.00	5	24.80	24.50	-5	8,416	-0.06%
2018/03/14	2	24.65	7	24.54	24.60	-5	8,465	-0.06%
2018/03/13	13	24.93	42	24.70	24.40	-29	8,433	-0.34%
2018/03/12	11	25.25	23	25.59	25.10	-12	8,343	-0.14%
2018/03/09	47	25.36	23	25.39	25.25	24	8,241	0.29%
2018/03/08	57	24.98	47	24.96	25.55	10	8,076	0.12%
2018/03/07	289	25.15	271	25.12	24.10	18	7,887	0.23%	大買/大賣/
2018/03/06	117	24.59	40	24.48	25.00	77	7,555	1.02%	大買/
2018/03/05	45	23.06	33	22.84	23.30	12	7,214	0.17%
2018/03/02	25	22.15	0	0.00	22.00	25	7,038	0.36%
2018/03/01	11	21.96	10	22.06	21.55	1	7,066	0.01%
2018/02/27	0	0.00	2	21.90	21.65	-2	7,081	-0.03%
2018/02/26	18	22.36	46	22.25	22.10	-28	7,122	-0.39%
2018/02/23	41	22.70	5	22.30	22.60	36	7,427	0.48%
2018/02/22	46	22.30	0	0.00	21.75	46	7,604	0.60%
2018/02/21	17	21.11	0	0.00	21.90	17	7,570	0.22%
2018/02/12	0	0.00	3	20.20	20.15	-3	7,530	-0.04%
2018/02/09	10	19.75	10	19.30	20.20	0	7,500	0.00%
2018/02/08	10	21.90	10	21.30	21.35	0	7,409	0.00%
2018/02/07	0	0.00	8	22.33	21.10	-8	7,368	-0.11%
2018/02/06	10	21.30	38	20.94	21.10	-28	7,317	-0.38%
2018/02/05	10	22.85	0	0.00	23.00	10	7,230	0.14%
2018/02/02	10	22.95	0	0.00	23.05	10	7,178	0.14%
2018/02/01	11	22.36	0	0.00	22.00	11	7,106	0.15%
2018/01/31	40	22.16	0	0.00	22.45	40	7,059	0.57%
2018/01/29	10	23.45	0	0.00	23.35	10	6,871	0.15%
2018/01/26	2	23.55	1	24.25	23.50	1	6,808	0.01%
2018/01/25	21	24.33	33	24.36	24.20	-12	6,743	-0.18%
2018/01/24	0.4	24.00	0	0.00	24.00	0.4	6,615	0.01%
2018/01/23	12	24.30	1	24.00	24.00	11	6,549	0.17%
2018/01/22	17	24.44	15	23.80	24.65	2	6,448	0.03%
2018/01/19	1.1	23.19	30	23.50	23.25	-28.9	6,291	-0.46%
2018/01/18	2	23.20	0	0.00	23.20	2	6,251	0.03%
2018/01/17	2	23.73	16	23.70	23.60	-14	6,174	-0.23%
2018/01/15	0	0.00	50	23.80	24.10	-50	5,959	-0.84%
2018/01/12	1	24.40	0.2	24.20	24.30	0.8	5,873	0.01%
2018/01/11	0	0.00	33	24.49	24.40	-33	5,785	-0.57%
2018/01/10	11.2	25.88	4	25.01	25.40	7.2	5,614	0.13%
2018/01/09	11	24.08	39	24.99	25.00	-28	5,404	-0.52%
2018/01/08	47	25.57	35	25.30	24.15	12	5,228	0.23%
2018/01/05	1	24.25	12	24.02	24.00	-11	4,691	-0.23%
2018/01/04	153	24.20	169	24.12	24.30	-16	4,591	-0.35%	大買/大賣/
2018/01/03	27	24.19	13	23.83	24.00	14	4,367	0.32%
2018/01/02	18	21.97	237	22.22	23.15	-219	4,105	-5.33%	大賣/鉅額交易