光洋科 (1785)-統一-三重券商分點個股進出

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
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376張
產業
上櫃其他電子類股
798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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7	60.99	60.70	-7	16,878	-0.04%
2024/11/21	0	0.00	3	60.70	60.50	-3	17,085	-0.02%
2024/11/20	3	60.17	11	60.11	60.20	-8	17,380	-0.05%
2024/11/19	28	59.23	56	59.35	60.00	-28	17,701	-0.16%
2024/11/18	42	58.82	12.8	59.24	57.30	29.2	18,358	0.16%
2024/11/15	12	60.79	6	60.65	61.30	6	18,429	0.03%
2024/11/14	32	61.30	7.1	61.60	60.90	24.9	18,855	0.13%
2024/11/13	60	63.29	14	64.53	62.50	46	19,155	0.24%
2024/11/12	48	64.64	2	64.25	63.90	46	19,271	0.24%
2024/11/11	1	65.90	6	65.60	65.60	-5	19,266	-0.03%
2024/11/08	8	66.19	34.1	66.14	66.00	-26.1	19,368	-0.13%
2024/11/07	9	66.17	42	66.59	65.70	-33	19,491	-0.17%
2024/11/06	5	66.08	47	65.73	66.10	-42	19,474	-0.22%
2024/11/05	16	64.96	5	64.88	64.60	11	19,685	0.06%
2024/11/04	9.1	63.74	12	63.33	64.20	-2.9	19,935	-0.01%
2024/11/01	34	61.65	10	61.67	62.40	24	20,156	0.12%
2024/10/30	2	63.00	13	62.42	63.10	-11	20,146	-0.05%
2024/10/29	6	62.92	9	62.96	62.50	-3	20,269	-0.01%
2024/10/28	6	63.98	14	64.20	63.90	-8	20,332	-0.04%
2024/10/25	24	64.69	21	64.95	65.00	3	20,384	0.01%
2024/10/24	14	65.79	22	65.49	64.90	-8	20,579	-0.04%
2024/10/23	21	66.61	25.1	67.19	66.20	-4.1	20,629	-0.02%
2024/10/22	10	66.20	19	66.27	66.60	-9	20,640	-0.04%
2024/10/21	15.1	64.85	15	64.63	65.60	0.1	20,880	0.00%
2024/10/18	57	65.22	40	65.42	64.20	17	21,531	0.08%
2024/10/17	62	65.28	90	65.11	66.10	-28	21,743	-0.13%
2024/10/16	30	62.84	9	62.93	63.10	21	21,772	0.10%
2024/10/15	40.1	63.85	98.2	63.72	63.70	-58.1	22,077	-0.26%
2024/10/14	33	62.91	4	63.10	62.80	29	22,303	0.13%
2024/10/11	65	64.43	50.2	64.90	63.40	14.8	22,738	0.07%
2024/10/09	1	63.00	1	63.60	63.00	0	23,195	0.00%
2024/10/08	15	64.12	1	63.80	64.50	14	24,097	0.06%
2024/10/07	6	64.45	15	64.97	65.30	-9	25,135	-0.04%
2024/10/04	55	64.55	9	64.44	63.20	46	26,984	0.17%
2024/10/01	28.2	65.44	30	65.81	66.10	-1.8	28,410	-0.01%
2024/09/30	25	65.66	4	65.78	65.20	21	30,118	0.07%
2024/09/27	75	67.54	54	68.44	66.40	21	30,939	0.07%
2024/09/26	246	69.15	106	70.10	67.30	140	31,229	0.45%	大買/大賣/鉅額交易
2024/09/25	67	67.81	34	67.97	68.20	33	31,016	0.11%
2024/09/24	71	67.20	30.2	67.44	67.10	40.9	31,265	0.13%
2024/09/23	163	68.99	80.1	70.07	68.00	82.9	31,722	0.26%	大買/
2024/09/20	124	70.04	126.3	70.61	69.30	-2.2	32,083	-0.01%	大買/大賣/
2024/09/19	141	69.32	192.3	69.48	70.10	-51.2	32,738	-0.16%	大買/大賣/
2024/09/18	148	68.67	164	68.78	67.20	-16	33,381	-0.05%	大買/大賣/
2024/09/16	175	67.12	192	67.21	67.50	-17	33,291	-0.05%	大買/大賣/
2024/09/13	82	63.66	150	63.57	64.20	-68	32,958	-0.21%	大賣/
2024/09/12	19	60.58	15	60.89	60.30	4	33,337	0.01%
2024/09/11	12.7	58.74	10.1	58.78	59.20	2.6	33,704	0.01%
2024/09/10	23.1	59.13	16	60.70	58.20	7.1	34,236	0.02%
2024/09/09	23	59.54	12	59.62	59.70	11	34,498	0.03%
2024/09/06	21	60.87	5	61.14	61.00	16	35,303	0.05%
2024/09/05	11	61.76	29	62.65	61.00	-18	35,237	-0.05%
2024/09/04	172.1	61.73	81.3	61.97	61.20	90.8	35,124	0.26%	大買/
2024/09/03	59.1	67.05	37	67.01	66.10	22.1	34,854	0.06%
2024/09/02	176.1	68.39	323.1	68.49	68.30	-147	34,520	-0.43%	大買/大賣/鉅額交易
2024/08/30	143.9	66.21	185	66.30	66.20	-41.1	33,567	-0.12%	大買/大賣/
2024/08/29	12	62.09	14	62.38	62.90	-2	32,735	-0.01%
2024/08/28	40	62.89	17	62.91	62.90	23	32,771	0.07%
2024/08/27	44.4	63.21	9	63.14	63.10	35.4	32,892	0.11%
2024/08/26	40	63.87	45	64.45	63.10	-5	33,215	-0.02%
2024/08/23	54	61.26	62	61.61	63.30	-8	33,316	-0.02%
2024/08/22	72	63.94	49	64.57	62.70	23	33,218	0.07%
2024/08/21	58	64.88	40	64.70	65.00	18	32,994	0.05%
2024/08/20	38	65.12	64	65.41	65.20	-26	32,695	-0.08%
2024/08/19	11	63.15	31	63.58	62.90	-20	32,098	-0.06%
2024/08/16	43	63.60	30	63.28	62.90	13	32,031	0.04%
2024/08/15	34	61.85	71	61.74	62.90	-37	31,861	-0.12%
2024/08/14	27	59.88	31	59.92	59.80	-4	31,642	-0.01%
2024/08/13	4.1	58.78	5	58.90	58.90	-0.9	31,516	0.00%
2024/08/12	65	57.82	16	58.41	58.70	49	31,507	0.16%
2024/08/09	46	59.10	45	58.88	58.20	1	31,370	0.00%
2024/08/08	43	58.22	25	58.16	57.70	18	31,136	0.06%
2024/08/07	53	59.42	53	59.93	59.60	0	31,012	0.00%
2024/08/06	73	56.37	139	57.68	57.30	-66	30,666	-0.22%	大賣/
2024/08/05	93	55.75	101	56.37	55.60	-8	30,313	-0.03%	大賣/
2024/08/02	25	61.76	27	62.13	61.40	-2	30,055	-0.01%
2024/08/01	22	64.44	12	63.94	63.50	10	29,954	0.03%
2024/07/31	27	63.14	41	63.53	63.20	-14	29,836	-0.05%
2024/07/30	36	61.56	39	62.06	63.00	-3	29,745	-0.01%
2024/07/29	33	62.09	25	63.04	60.90	8	29,633	0.03%
2024/07/26	87.5	61.66	85	62.65	63.00	2.5	29,378	0.01%
2024/07/23	70	64.93	20	65.04	64.90	50	29,187	0.17%
2024/07/22	43.5	63.80	52	64.10	63.20	-8.5	28,974	-0.03%
2024/07/19	324.1	66.84	85.7	66.93	65.00	238.4	28,585	0.83%	大買/鉅額交易
2024/07/18	55	70.71	43.2	70.78	71.40	11.8	27,870	0.04%
2024/07/17	50	71.86	30.1	71.99	71.50	19.9	27,380	0.07%
2024/07/16	43	71.40	9	71.28	70.20	34	27,095	0.13%
2024/07/15	8.1	71.75	19	72.02	71.10	-10.9	26,835	-0.04%
2024/07/12	71	72.94	64	73.06	72.20	7	26,557	0.03%
2024/07/11	118	75.65	114	74.99	74.90	4	26,162	0.02%	大買/大賣/
2024/07/10	135	74.15	105.5	73.96	74.00	29.5	25,597	0.12%	大買/大賣/
2024/07/09	126	73.25	115	73.23	71.90	11	25,082	0.04%	大買/大賣/
2024/07/08	200	74.62	271.4	74.74	73.40	-71.4	24,072	-0.30%	大買/大賣/
2024/07/05	110	71.88	123	71.50	75.30	-13	22,209	-0.06%	大買/大賣/
2024/07/04	147	69.22	214.1	69.61	68.50	-67.1	20,746	-0.32%	大買/大賣/
2024/07/03	144.3	66.53	299	66.61	66.80	-154.7	19,086	-0.81%	大買/大賣/鉅額交易
2024/07/02	123	63.35	66	64.39	63.10	57	18,279	0.31%	大買/
2024/07/01	69	64.35	34	64.09	64.00	35	17,710	0.20%
2024/06/28	107	65.47	45	65.89	65.30	62	17,412	0.36%	大買/
2024/06/27	56	65.71	54	67.12	65.30	2	17,079	0.01%
2024/06/26	76.2	67.62	54.9	68.27	67.50	21.3	16,665	0.13%
2024/06/25	142.2	65.28	181	65.32	69.00	-38.8	16,317	-0.24%	大買/大賣/
2024/06/24	129.5	67.13	324.1	68.16	66.50	-194.6	14,978	-1.30%	大買/大賣/鉅額交易
2024/06/21	102	62.55	254	63.48	66.20	-152	13,527	-1.12%	大買/大賣/鉅額交易
2024/06/20	68.2	59.77	110	60.37	60.20	-41.8	12,674	-0.33%	大賣/
2024/06/19	113.5	58.79	120	59.17	58.00	-6.5	12,249	-0.05%	大買/大賣/
2024/06/18	250	56.57	28	56.76	56.60	222	11,938	1.86%	大買/鉅額交易
2024/06/17	2	56.60	221	55.66	55.70	-219	12,113	-1.81%	大賣/鉅額交易
2024/06/14	184.5	52.61	86.2	53.40	52.20	98.3	11,714	0.84%	大買/
2024/06/13	33	52.48	165	51.89	53.40	-132	11,331	-1.17%	大賣/鉅額交易
2024/06/11	5.1	48.70	0	0.00	48.75	5.1	10,450	0.05%
2024/06/07	0	0.00	9.1	48.76	49.45	-9.1	10,442	-0.09%
2024/06/06	5	47.98	4	48.28	47.75	1	10,370	0.01%
2024/06/05	3.3	47.95	0	0.00	47.75	3.3	10,350	0.03%
2024/06/04	8	49.87	7	49.16	48.90	1	10,442	0.01%
2024/06/03	7	49.19	22	49.09	48.85	-15	10,868	-0.14%
2024/05/31	38	49.23	17	49.51	49.75	21	10,827	0.19%
2024/05/30	73	51.30	57.2	50.83	50.40	15.8	10,703	0.15%
2024/05/29	13	50.28	32	50.17	50.30	-19	10,433	-0.18%
2024/05/28	8.5	48.27	5	48.35	48.15	3.5	10,051	0.04%
2024/05/27	52	47.57	6	47.52	47.65	46	9,949	0.46%
2024/05/24	19	46.49	6	46.75	46.70	13	9,928	0.13%
2024/05/23	24	46.93	3	47.33	47.10	21	9,946	0.21%
2024/05/22	2	46.90	12	47.40	47.80	-10	9,843	-0.10%
2024/05/21	119	46.33	61	46.74	46.95	58	9,706	0.60%	大買/
2024/05/20	35	44.56	24	44.87	44.50	11	9,498	0.12%
2024/05/17	35	43.86	52	44.43	43.80	-17	9,342	-0.18%
2024/05/16	4	45.40	15	45.33	44.90	-11	9,325	-0.12%
2024/05/15	3	44.58	3	44.70	44.60	0	9,491	0.00%
2024/05/14	4	44.05	0	0.00	44.00	4	9,650	0.04%
2024/05/10	4	42.76	2	42.80	42.95	2	9,582	0.02%
2024/05/09	2	43.98	7	43.25	43.00	-5	9,551	-0.05%
2024/05/08	5	43.09	4.1	44.09	44.45	1	9,508	0.01%
2024/05/07	13	42.70	6	43.58	42.80	7	9,450	0.07%
2024/05/06	6.1	42.86	1	42.70	43.15	5.1	9,433	0.05%
2024/05/03	13	43.83	1	45.05	43.40	12	9,391	0.13%
2024/05/02	14	44.37	5	44.70	44.70	9	9,343	0.10%
2024/04/30	11	44.60	1	44.50	44.50	10	9,349	0.11%
2024/04/29	1	44.30	8	44.84	45.00	-7	9,405	-0.07%
2024/04/25	15	44.35	4	44.65	44.40	11	9,368	0.12%
2024/04/24	0	0.00	7	45.23	45.10	-7	9,332	-0.08%
2024/04/23	13	44.25	2	45.25	44.15	11	9,307	0.12%
2024/04/22	24	45.03	13	44.81	44.20	11	9,274	0.12%
2024/04/19	67	46.26	6	46.25	46.25	61	9,165	0.67%
2024/04/18	11.1	48.06	3	48.50	47.80	8.1	8,999	0.09%
2024/04/17	17	48.37	23	48.59	48.95	-6	8,892	-0.07%
2024/04/16	35.2	47.90	30	48.17	47.30	5.2	8,740	0.06%
2024/04/15	37.4	50.03	24	50.88	48.75	13.4	8,511	0.16%
2024/04/12	1.1	48.64	26	49.10	48.75	-25	8,019	-0.31%
2024/04/11	37	48.13	1.1	48.49	48.10	35.9	7,909	0.45%
2024/04/10	9	49.49	5	49.23	49.05	4	7,808	0.05%
2024/04/09	18	49.53	37.3	49.61	49.60	-19.3	7,656	-0.25%
2024/04/08	14	48.13	15	48.67	48.70	-1	7,433	-0.01%
2024/04/03	25.3	47.45	29	47.75	47.90	-3.7	7,262	-0.05%
2024/04/02	30	48.38	0	0.00	47.85	30	7,177	0.42%
2024/04/01	6.4	48.70	0	0.00	48.55	6.4	7,064	0.09%
2024/03/29	15	49.11	9	49.41	49.55	6	6,895	0.09%
2024/03/28	23	51.40	46.1	51.95	49.55	-23.1	6,529	-0.35%
2024/03/27	2	49.90	26	49.46	50.10	-24	5,985	-0.40%
2024/03/26	14	47.55	5	48.01	47.40	9	5,732	0.16%
2024/03/25	34.1	48.31	26	48.87	48.60	8.1	5,586	0.15%
2024/03/22	63	49.56	25	49.84	49.00	38	5,434	0.70%
2024/03/21	54	50.43	47	50.77	50.00	7	5,201	0.13%
2024/03/20	103	48.93	114	49.38	49.55	-11	4,624	-0.24%	大買/大賣/
2024/03/19	5.1	46.65	28	46.60	46.25	-23	3,990	-0.58%
2024/03/18	6	44.27	15	44.92	44.95	-9	3,809	-0.24%
2024/03/15	6	44.03	7	44.33	43.50	-1	3,753	-0.03%
2024/03/14	33	43.23	49.1	43.99	44.25	-16	3,720	-0.43%
2024/03/13	5	43.68	10	44.82	43.70	-5	3,689	-0.14%
2024/03/12	5	43.15	5	43.60	43.70	0	3,626	0.00%
2024/03/11	13	43.19	0	0.00	42.90	13	3,608	0.36%
2024/03/08	59.1	44.55	17	44.70	44.00	42.1	3,594	1.17%
2024/03/07	13.4	47.13	7	48.16	46.20	6.4	3,465	0.19%
2024/03/06	6	45.53	12	45.83	45.90	-6	2,950	-0.20%
2024/03/05	10	45.09	1	44.85	44.85	9	2,880	0.31%
2024/03/04	0	45.05	14	45.20	45.30	-14	2,797	-0.50%
2024/03/01	2	44.15	12	44.18	43.90	-10	2,656	-0.38%
2024/02/29	2	44.05	4	44.20	44.25	-2	2,641	-0.08%
2024/02/27	9	43.61	3	43.38	43.40	6	2,606	0.23%
2024/02/26	5.1	43.97	39	44.34	44.50	-33.9	2,614	-1.30%
2024/02/23	35	42.98	6	43.37	42.65	29	2,586	1.12%
2024/02/22	19.3	43.67	0	0.00	43.35	19.3	2,538	0.76%
2024/02/21	24.2	44.10	33	44.87	44.50	-8.8	2,499	-0.35%
2024/02/20	1.1	43.38	30.6	43.24	43.50	-29.5	2,392	-1.23%
2024/02/19	13	43.47	3	43.48	43.35	10	2,339	0.43%
2024/02/16	50	43.98	42	43.88	44.15	8	2,236	0.36%
2024/02/15	13	41.48	51	41.40	42.15	-38	1,977	-1.92%
2024/02/05	1	39.05	10	38.97	39.00	-9	1,781	-0.51%
2024/02/02	1	39.05	0	0.00	39.05	1	1,805	0.06%
2024/01/31	0	0.00	15	39.42	39.45	-15	1,862	-0.81%
2024/01/30	6	39.50	0	0.00	39.40	6	1,904	0.31%
2024/01/29	2	40.40	10	40.90	40.05	-8	2,053	-0.39%
2024/01/25	0	0.00	8	39.87	39.75	-8	2,014	-0.40%
2024/01/24	0	0.00	7	40.13	40.05	-7	2,009	-0.35%
2024/01/23	0	0.00	26	39.84	39.85	-26	2,068	-1.26%
2024/01/22	0	0.00	3	39.07	38.75	-3	2,115	-0.14%
2024/01/19	0	38.00	5	37.85	38.05	-5	2,129	-0.23%
2024/01/18	5	37.15	0	0.00	37.10	5	2,191	0.23%
2024/01/15	0	38.25	0	0.00	38.25	0	2,611	0.00%
2024/01/08	1	38.00	0	0.00	38.05	1	2,972	0.03%
2024/01/04	4	38.60	0	0.00	38.20	4	3,011	0.13%
2024/01/03	6	38.43	3	38.67	38.65	3	3,031	0.10%
2024/01/02	15	38.95	0	0.00	38.80	15	3,019	0.50%
2023/12/27	0	0.00	17	38.95	38.90	-17	3,000	-0.57%
2023/12/25	8	39.04	3	38.95	38.80	5	2,992	0.17%
2023/12/21	1	39.00	0	0.00	39.00	1	2,986	0.03%
2023/12/19	5	39.15	0	0.00	39.10	5	2,985	0.17%
2023/12/18	3	39.60	0	0.00	39.40	3	2,978	0.10%
2023/12/15	1	40.40	4.3	40.22	40.10	-3.3	2,964	-0.11%
2023/12/14	1	39.90	3	39.95	39.95	-2	2,955	-0.07%
2023/12/13	7	39.65	3	39.80	39.75	4	2,957	0.14%
2023/12/12	24	39.60	20	39.32	39.45	4	2,955	0.14%
2023/12/11	11	39.38	46	39.35	39.15	-35	2,956	-1.18%
2023/12/07	6	39.45	0	0.00	39.10	6	2,936	0.20%
2023/12/06	10	39.92	30	39.35	39.35	-20	2,924	-0.68%
2023/12/05	14	40.12	0	0.00	39.90	14	2,901	0.48%
2023/12/04	0	41.20	13	41.15	41.25	-13	2,848	-0.46%
2023/12/01	1	40.30	0	0.00	40.10	1	2,772	0.04%
2023/11/29	4	40.35	2	40.60	40.30	2	2,772	0.07%
2023/11/28	0	0.00	10	40.50	40.40	-10	2,760	-0.36%
2023/11/27	10	40.46	0	0.00	39.90	10	2,788	0.36%
2023/11/24	7	40.81	0	0.00	40.70	7	2,759	0.25%
2023/11/23	53	41.52	1	41.65	40.85	52	2,742	1.90%
2023/11/22	15	40.82	11	41.11	41.15	4	2,657	0.15%
2023/11/21	11	40.60	0	0.00	40.50	11	2,587	0.43%
2023/11/20	8	40.33	10	40.57	40.55	-2	2,567	-0.08%
2023/11/16	0	0.00	2	39.60	39.60	-2	2,493	-0.08%
2023/11/14	0	39.20	2	39.00	39.25	-2	2,516	-0.08%
2023/11/10	2	38.20	0	0.00	38.10	2	2,487	0.08%
2023/11/08	78	39.35	0	0.00	39.35	78	2,489	3.13%
2023/11/07	1	40.00	1	40.00	40.05	0	2,471	0.00%
2023/11/06	1	40.95	10	40.74	40.80	-9	2,458	-0.37%
2023/11/03	0	0.00	2	39.58	39.45	-2	2,315	-0.09%
2023/11/02	1	39.25	13	39.40	39.10	-12	2,323	-0.52%
2023/11/01	2	39.10	0	0.00	39.25	2	2,389	0.08%
2023/10/31	22	40.37	3	39.13	39.10	19	2,725	0.70%
2023/10/30	20	40.60	13	40.68	40.80	7	3,481	0.20%
2023/10/27	1	39.90	0	0.00	39.40	1	3,366	0.03%
2023/10/26	5	39.68	13	39.90	40.00	-8	3,376	-0.24%
2023/10/25	13	40.32	4	40.58	40.20	9	3,416	0.26%
2023/10/24	4	39.30	5	39.83	39.20	-1	3,341	-0.03%
2023/10/23	15	39.82	13	39.81	39.70	2	3,298	0.06%
2023/10/20	2	40.10	10	39.70	39.65	-8	3,099	-0.26%
2023/10/19	0	0.00	10	38.70	38.80	-10	2,914	-0.34%
2023/10/17	13	38.80	0	0.00	38.60	13	2,897	0.45%
2023/10/16	13	38.70	13	38.97	38.40	0	2,903	0.00%
2023/10/13	0	0.00	2	38.18	38.20	-2	2,875	-0.07%
2023/10/12	0	0.00	6	37.85	38.05	-6	2,888	-0.21%
2023/10/11	22	37.60	20	37.84	37.40	2	2,880	0.07%
2023/10/06	6	37.37	0	0.00	37.25	6	2,887	0.21%
2023/09/20	0	0.00	1	37.50	37.20	-1	3,509	-0.03%
2023/09/18	2	38.20	9	38.16	37.85	-7	3,821	-0.18%
2023/09/14	1	37.75	2	37.85	37.75	-1	3,806	-0.03%
2023/09/13	0	37.20	0	0.00	37.60	0	3,804	0.00%
2023/09/07	2	37.40	0	0.00	37.20	2	4,142	0.05%
2023/08/22	0	35.60	0	0.00	35.50	0	4,505	0.00%
2023/08/11	0	0.00	1.1	36.98	36.40	-1.1	4,859	-0.02%
2023/08/10	0	0.00	5	37.26	37.10	-5	4,828	-0.10%
2023/08/09	0	0.00	2	37.40	37.15	-2	4,791	-0.04%
2023/08/08	2	37.60	0	0.00	37.75	2	4,765	0.04%
2023/08/07	7	37.61	5	37.45	37.55	2	4,735	0.04%
2023/08/04	63	37.34	55.1	37.96	37.25	7.9	4,646	0.17%
2023/08/02	49	40.29	62	40.46	41.35	-13	4,297	-0.30%
2023/08/01	2	37.90	0	0.00	37.70	2	3,447	0.06%
2023/07/31	2.1	37.87	0	0.00	37.60	2.1	3,499	0.06%
2023/07/28	17	38.06	1	37.85	37.80	16	3,457	0.46%
2023/07/27	1.1	37.95	5	37.38	38.20	-3.9	3,365	-0.12%
2023/07/25	1	35.70	1	36.20	36.15	0	3,276	0.00%
2023/07/24	1	35.95	0	0.00	35.60	1	3,270	0.03%
2023/07/21	1	37.10	0	0.00	36.60	1	3,243	0.03%
2023/07/19	2	37.45	0	0.00	37.00	2	3,239	0.06%
2023/07/13	0	0.00	1	38.25	38.35	-1	3,231	-0.03%
2023/07/12	3	38.72	3	38.90	38.50	0	3,227	0.00%
2023/07/11	8	39.40	7	39.73	39.15	1	3,190	0.03%
2023/07/10	10.1	40.10	11	40.55	40.95	-0.9	3,058	-0.03%
2023/06/29	0	38.50	0	0.00	38.30	0	2,825	0.00%
2023/06/27	6	40.33	25	40.58	38.95	-19	2,766	-0.69%
2023/06/26	19	39.51	1	39.20	39.45	18	2,568	0.70%
2023/06/21	0	0.00	20	38.25	38.25	-20	2,470	-0.81%
2023/06/20	1	38.45	1	38.55	38.25	0	2,489	0.00%
2023/06/16	3	39.32	4	38.80	38.80	-1	2,542	-0.04%
2023/06/15	2	38.68	2	39.00	39.20	0	2,546	0.00%
2023/06/14	16	38.63	15	39.35	38.80	1	2,531	0.04%
2023/06/13	23.1	39.49	26	39.57	39.10	-3	2,512	-0.12%
2023/06/12	0	0.00	1	38.10	38.10	-1	2,290	-0.04%
2023/06/09	2	38.53	0	0.00	38.35	2	2,359	0.08%
2023/06/08	4	38.68	5	38.47	38.55	-1	2,348	-0.04%
2023/06/07	15	38.88	16	38.91	39.25	-1	2,324	-0.04%
2023/06/02	0	0.00	10	37.37	37.35	-10	2,155	-0.46%
2023/06/01	0	0.00	10	36.95	36.95	-10	2,145	-0.47%
2023/05/31	0	37.15	5	37.08	37.20	-5	2,133	-0.23%
2023/05/30	1	37.20	2	37.33	37.15	-1	2,121	-0.05%
2023/05/29	5	37.70	3	37.55	37.40	2	2,132	0.09%
2023/05/26	13	38.04	2	37.85	37.55	11	2,113	0.52%
2023/05/25	18	39.01	11	39.20	38.85	7	2,011	0.35%
2023/05/24	16	39.28	46	39.07	39.55	-30	1,899	-1.58%
2023/05/23	2	37.75	19	38.01	37.85	-17	1,676	-1.01%
2023/05/22	7	37.51	13	37.66	37.60	-6	1,632	-0.37%
2023/05/19	1	36.55	1	36.60	36.60	0	1,581	0.00%
2023/05/12	0	0.00	1	35.65	35.55	-1	1,599	-0.06%
2023/05/11	0	0.00	3	35.80	35.80	-3	1,638	-0.18%
2023/05/08	3	36.85	1	36.70	36.55	2	1,752	0.11%
2023/05/05	1	37.20	4.7	37.37	37.10	-3.7	1,907	-0.19%
2023/05/02	0	0.00	1	36.65	36.55	-1	2,100	-0.05%
2023/04/28	0	0.00	10	36.38	36.35	-10	2,106	-0.47%
2023/04/27	9	35.90	0	0.00	35.90	9	2,099	0.43%
2023/04/26	0	0.00	7	35.39	35.70	-7	2,092	-0.33%
2023/04/25	5	35.15	0	0.00	34.95	5	2,091	0.24%
2023/04/21	0	0.00	1	35.95	35.65	-1	2,072	-0.05%
2023/04/20	29	37.03	0	0.00	36.50	29	2,049	1.41%
2023/04/19	0	0.00	2.3	37.46	37.10	-2.3	2,043	-0.11%
2023/04/18	3.3	38.41	15	38.36	37.75	-11.7	2,022	-0.58%
2023/04/17	0	0.00	10	37.91	37.95	-10	1,985	-0.50%
2023/04/14	5	37.41	3	37.32	37.20	2	1,949	0.10%
2023/04/13	0	0.00	2	37.15	36.90	-2	1,930	-0.10%
2023/04/12	6	37.68	3	37.70	37.40	3	1,925	0.16%
2023/04/11	15	37.41	0	0.00	37.50	15	1,903	0.79%
2023/04/07	6	36.39	6	36.75	37.30	0	1,861	0.00%
2023/04/06	0	0.00	7	37.65	36.75	-7	1,842	-0.38%
2023/03/30	0	0.00	0	36.50	36.30	0	1,809	0.00%
2023/03/29	0	36.35	0	0.00	36.35	0	1,817	0.00%
2023/03/27	0	36.90	0	36.93	36.90	0	1,819	0.00%
2023/03/24	0	37.21	10	37.45	37.05	-10	1,822	-0.55%
2023/03/23	10	36.85	0	0.00	36.85	10	1,803	0.55%
2023/03/22	0	37.00	0	0.00	36.35	0	1,784	0.00%
2023/03/21	1	37.40	21	37.26	36.75	-20	1,759	-1.14%
2023/03/20	1	36.20	2	36.18	36.55	-1	1,723	-0.06%
2023/03/17	11	36.16	3	36.13	35.30	8	1,717	0.47%
2023/03/16	14	36.70	28	36.71	35.95	-14	1,702	-0.82%
2023/03/15	0	0.00	20	36.05	36.10	-20	1,682	-1.19%
2023/03/14	67	37.10	22	37.41	36.10	45	1,768	2.54%
2023/03/13	12	36.13	0	0.00	36.10	12	1,747	0.69%
2023/03/10	9	36.75	0	0.00	36.60	9	1,753	0.51%
2023/03/09	0	0.00	2	37.90	37.20	-2	1,778	-0.11%
2023/03/08	9	37.20	13	37.73	37.85	-4	1,784	-0.22%
2023/03/06	3	36.90	3	37.10	37.05	0	1,774	0.00%
2023/03/03	0	36.75	0	0.00	36.65	0	1,787	0.00%
2023/03/02	0	0.00	1	36.60	36.40	-1	1,807	-0.06%
2023/03/01	12	36.35	12	36.70	36.70	0	1,910	0.00%
2023/02/23	0	37.60	1	37.20	37.05	-1	1,914	-0.05%
2023/02/22	6	36.95	0	0.00	36.90	6	1,940	0.31%
2023/02/21	0	0.00	3	37.68	37.65	-3	1,989	-0.15%
2023/02/20	2	37.68	0	0.00	37.75	2	2,196	0.09%
2023/02/16	7	36.98	5	37.15	37.20	2	2,344	0.09%
2023/02/15	7	37.34	2	36.80	36.60	5	2,368	0.21%
2023/02/14	0	0.00	4	37.15	37.10	-4	2,351	-0.17%
2023/02/09	18	37.76	0	0.00	37.60	18	2,389	0.75%
2023/02/08	0	38.00	6	38.45	38.60	-6	2,348	-0.26%
2023/02/07	13	37.68	2	37.45	37.60	11	2,297	0.48%
2023/02/03	0	0.00	11	38.92	38.95	-11	2,222	-0.50%
2023/02/02	5	37.79	91	37.43	37.60	-86	2,048	-4.20%
2023/02/01	1	35.60	28	35.43	35.70	-27	1,844	-1.46%
2023/01/31	2	34.50	7	34.80	34.65	-5	1,806	-0.28%
2023/01/17	0	0.00	0	33.55	33.35	0	1,768	0.00%
2023/01/16	10	33.34	10	33.34	33.30	0	1,773	0.00%
2023/01/13	2	33.95	2	33.90	33.20	0	1,776	0.00%
2023/01/12	9	33.70	2	33.85	33.65	7	1,767	0.40%
2023/01/11	0	0.00	11	33.70	33.25	-11	1,762	-0.62%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2023/01/06	3	33.17	3	33.18	33.10	0	1,765	0.00%
2023/01/05	15	33.37	12	33.40	33.25	3	1,781	0.17%
2023/01/04	5	32.60	5	32.45	32.45	0	1,767	0.00%
2022/12/22	0	0.00	13	32.95	32.95	-13	1,857	-0.70%
2022/12/20	13	32.01	0	0.00	31.90	13	1,993	0.65%
2022/12/15	0	0.00	1	33.45	33.30	-1	2,027	-0.05%
2022/12/14	0	0.00	1	33.10	33.10	-1	2,032	-0.05%
2022/12/13	11	33.21	0	0.00	32.90	11	2,045	0.54%
2022/12/12	5	32.86	26	33.21	33.50	-21	2,078	-1.01%
2022/12/09	8	33.60	23	33.98	33.75	-15	2,199	-0.68%
2022/12/08	16	33.17	1	33.25	33.20	15	2,177	0.69%
2022/12/07	17	33.85	0	0.00	33.65	17	2,169	0.78%
2022/12/06	6	34.72	31	35.90	34.45	-25	2,152	-1.16%
2022/12/05	22	35.26	2	34.95	35.25	20	2,061	0.97%
2022/12/01	2	34.58	8	34.57	34.10	-6	1,991	-0.30%
2022/11/29	6	33.03	6	33.30	33.50	0	1,954	0.00%
2022/11/28	9	32.98	9	33.30	33.50	0	1,952	0.00%
2022/11/24	11	33.75	0	0.00	33.80	11	1,934	0.57%
2022/11/23	6	34.58	56	34.81	34.30	-50	1,908	-2.62%
2022/11/22	10	32.79	0	0.00	32.90	10	1,809	0.55%
2022/11/21	22	33.25	18	33.45	33.45	4	1,798	0.22%
2022/11/18	6	33.51	0	0.00	33.40	6	1,786	0.34%
2022/11/17	12	34.25	5	34.45	34.25	7	1,754	0.40%
2022/11/16	62	34.69	73	35.14	35.00	-11	1,701	-0.65%
2022/11/15	20	32.33	133	33.43	34.45	-113	1,502	-7.52%	大賣/鉅額交易
2022/11/14	0	0.00	12	31.08	31.35	-12	1,397	-0.86%
2022/11/09	1	30.35	1	30.45	30.20	0	1,380	0.00%
2022/11/08	58	30.27	13	30.87	29.95	45	1,416	3.18%
2022/11/07	0	0.00	7	29.20	29.15	-7	1,387	-0.50%
2022/11/03	0	0.00	3	29.00	29.10	-3	1,411	-0.21%
2022/10/26	1	27.50	0	0.00	27.10	1	1,520	0.07%
2022/10/25	0	0.00	1	27.85	27.75	-1	1,522	-0.07%
2022/10/24	0	0.00	1	28.90	28.40	-1	1,532	-0.07%
2022/10/20	7	28.90	0	0.00	28.75	7	1,533	0.46%
2022/10/19	10	29.75	0	0.00	29.50	10	1,542	0.65%
2022/10/18	0	28.80	10	29.30	28.95	-10	1,543	-0.65%
2022/10/17	13	28.21	15	28.76	28.80	-2	1,544	-0.13%
2022/10/14	0	0.00	25	29.04	29.05	-25	1,550	-1.61%
2022/10/13	35	28.46	0	0.00	27.70	35	1,560	2.24%
2022/10/12	17	29.03	19	29.47	29.20	-2	1,547	-0.13%
2022/10/11	7	29.74	0	0.00	29.60	7	1,551	0.45%
2022/10/07	0	0.00	15	31.20	31.20	-15	1,552	-0.97%
2022/10/06	0	0.00	5	31.05	30.95	-5	1,560	-0.32%
2022/10/05	0	0.00	13	31.50	31.15	-13	1,598	-0.81%
2022/10/04	0	0.00	15	30.90	30.90	-15	1,645	-0.91%
2022/10/03	5	29.85	5	30.25	29.90	0	1,646	0.00%
2022/09/30	8	29.13	8	29.59	29.90	0	1,643	0.00%
2022/09/29	10	29.67	10	29.58	29.60	0	1,643	0.00%
2022/09/28	77	30.58	1	29.55	29.30	76	1,639	4.64%
2022/09/27	10	32.38	0	0.00	32.50	10	1,522	0.66%
2022/09/26	75	33.79	0	0.00	32.90	75	1,518	4.94%
2022/09/23	29	35.27	0	35.05	35.05	29	1,523	1.90%
2022/09/22	25	35.07	0	0.00	35.50	25	1,530	1.63%
2022/09/21	19	35.62	0	0.00	35.60	19	1,526	1.24%
2022/09/20	6	36.12	50	36.00	36.25	-44	1,535	-2.86%
2022/09/19	29	36.95	0	0.00	36.25	29	1,536	1.89%
2022/09/16	60	37.77	9	38.53	38.05	51	1,501	3.40%
2022/09/14	4	36.13	0	0.00	36.20	4	1,409	0.28%
2022/09/13	1	36.90	0	0.00	36.80	1	1,425	0.07%
2022/09/06	1	36.55	0	0.00	36.65	1	1,524	0.07%
2022/09/05	5	36.95	0	0.00	36.95	5	1,552	0.32%
2022/09/02	3	37.95	0	0.00	37.60	3	1,568	0.19%
2022/08/29	6	37.82	0	0.00	38.00	6	1,615	0.37%
2022/08/25	0	0.00	0.1	38.80	38.55	-0.1	1,711	-0.01%
2022/08/22	13	38.68	0	0.00	38.30	13	1,819	0.71%
2022/08/19	13	38.75	13	39.39	39.15	0	1,818	0.00%
2022/08/18	0	0.00	1	38.35	38.40	-1	1,800	-0.06%
2022/08/11	0	0.00	50	37.20	37.10	-50	1,726	-2.90%
2022/08/09	20	37.42	11	37.15	37.55	9	1,726	0.52%
2022/08/08	30	36.66	0	0.00	36.75	30	1,724	1.74%
2022/08/03	7	36.06	0	0.00	35.40	7	1,834	0.38%
2022/08/02	5	36.85	0	0.00	36.75	5	1,840	0.27%
2022/07/26	0	0.00	10	39.15	39.00	-10	1,979	-0.51%
2022/07/25	10	39.25	0	0.00	39.35	10	1,985	0.50%
2022/07/22	2	39.00	2	39.23	39.00	0	2,005	0.00%
2022/07/18	1	38.95	0	0.00	38.90	1	2,225	0.04%
2022/07/15	0	0.00	5	38.20	38.45	-5	2,254	-0.22%
2022/07/11	0	0.00	2	38.83	38.60	-2	2,244	-0.09%
2022/07/08	1	39.75	0	0.00	39.90	1	2,292	0.04%
2022/07/04	0	0.00	2	38.35	38.25	-2	2,382	-0.08%
2022/07/01	0	0.00	54	39.93	38.50	-54	2,441	-2.21%
2022/06/27	28	41.94	0	0.00	42.45	28	2,651	1.06%
2022/06/24	25	41.56	0	0.00	41.05	25	2,711	0.92%
2022/06/23	0	0.00	10	40.13	40.35	-10	2,724	-0.37%
2022/06/16	2	44.55	4	43.90	43.70	-2	2,789	-0.07%
2022/06/09	3	45.80	2	45.75	45.80	1	2,829	0.04%
2022/06/07	5	45.80	0	0.00	45.60	5	2,885	0.17%
2022/06/06	1	45.50	1	45.95	45.80	0	2,932	0.00%
2022/06/02	7	45.96	0	0.00	45.95	7	3,037	0.23%
2022/06/01	3	47.17	0	0.00	47.00	3	3,099	0.10%
2022/05/31	1	47.80	1	47.70	47.95	0	3,144	0.00%
2022/05/30	0	0.00	6	48.00	47.85	-6	3,161	-0.19%
2022/05/26	1	47.05	1	47.30	47.10	0	3,303	0.00%
2022/05/24	1	46.70	0	0.00	46.70	1	4,378	0.02%
2022/05/16	4	45.88	0	0.00	45.85	4	5,411	0.07%
2022/05/12	2	45.60	0	0.00	45.00	2	5,589	0.04%
2022/05/11	1	47.00	0	0.00	47.35	1	5,564	0.02%
2022/05/10	3	48.95	0	0.00	48.95	3	5,566	0.05%
2022/05/09	0	0.00	150	48.60	48.30	-150	5,703	-2.63%	大賣/鉅額交易
2022/05/05	0	0.00	4	50.06	50.50	-4	5,803	-0.07%
2022/05/04	23	49.21	75	49.30	49.30	-52	5,755	-0.90%
2022/05/03	2	48.40	0	0.00	48.40	2	5,759	0.03%
2022/04/29	3	49.00	3	49.50	49.00	0	5,825	0.00%
2022/04/28	3	49.00	5	48.80	49.00	-2	5,840	-0.03%
2022/04/27	6	48.37	0	0.00	48.40	6	5,824	0.10%
2022/04/25	8	50.10	7	49.30	49.30	1	5,812	0.02%
2022/04/22	0	0.00	5	51.06	51.00	-5	5,753	-0.09%
2022/04/21	5	50.20	3	50.30	50.20	2	5,684	0.04%
2022/04/20	3	49.90	0	0.00	49.90	3	5,655	0.05%
2022/04/18	0	0.00	2	49.93	49.70	-2	5,681	-0.04%
2022/04/15	8	50.60	2	50.20	50.20	6	5,680	0.11%
2022/04/14	1	50.00	2	51.10	51.60	-1	5,704	-0.02%
2022/04/13	1	50.00	1	50.00	50.00	0	5,700	0.00%
2022/04/12	0	0.00	4	49.51	49.50	-4	5,785	-0.07%
2022/04/11	11	50.70	6	50.50	50.50	5	5,866	0.09%
2022/04/07	5	50.36	10	50.40	49.45	-5	6,111	-0.08%
2022/03/31	40	51.90	0	0.00	51.10	40	6,173	0.65%
2022/03/30	20	52.90	17	52.29	51.50	3	6,164	0.05%
2022/03/29	20	51.71	4	51.25	51.60	16	6,011	0.27%
2022/03/28	0	50.20	0	0.00	50.40	0	5,977	0.00%
2022/03/25	1	50.70	2	50.70	50.50	-1	6,080	-0.02%
2022/03/24	7	50.27	1	50.50	50.20	6	6,071	0.10%
2022/03/23	1	50.70	14	51.07	50.60	-13	6,072	-0.21%
2022/03/22	24	50.73	5	51.10	50.40	19	6,054	0.31%
2022/03/21	50	49.50	0	0.00	49.40	50	6,000	0.83%
2022/03/17	0	0.00	3	49.10	49.05	-3	6,112	-0.05%
2022/03/16	1	48.20	11	48.25	48.40	-10	6,235	-0.16%
2022/03/15	4	48.56	1	48.60	48.20	3	6,273	0.05%
2022/03/14	3	49.65	2	49.75	49.65	1	6,264	0.02%
2022/03/11	12	50.20	2	50.10	50.10	10	6,312	0.16%
2022/03/10	3	50.80	23	50.71	50.80	-20	6,351	-0.31%
2022/03/09	13	49.30	3	49.27	49.25	10	6,374	0.16%
2022/03/08	8	48.86	0	0.00	47.65	8	6,453	0.12%
2022/03/07	4	50.14	5	50.50	49.80	-1	6,689	-0.01%
2022/03/04	4	51.48	6	51.43	51.30	-2	6,628	-0.03%
2022/03/03	6	51.08	2	50.95	51.00	4	6,647	0.06%
2022/03/02	1	51.60	1	51.50	51.10	0	6,808	0.00%
2022/03/01	6	51.52	0	0.00	51.20	6	6,827	0.09%
2022/02/25	12	51.81	11	52.11	51.80	1	6,866	0.01%
2022/02/24	75	53.79	60	53.54	50.90	15	6,926	0.22%
2022/02/23	21	53.41	29	53.55	52.90	-8	6,216	-0.13%
2022/02/22	73	52.74	128	52.70	53.40	-55	6,018	-0.91%	大賣/
2022/02/21	141	52.46	12	51.96	53.00	129	6,049	2.13%	大買/鉅額交易
2022/02/18	6	51.13	0	0.00	50.70	6	5,974	0.10%
2022/02/17	5	51.14	2	50.70	50.60	3	6,209	0.05%
2022/02/16	1	50.90	5	52.04	50.90	-4	6,871	-0.06%
2022/02/15	1	50.80	4	51.20	51.20	-3	7,101	-0.04%
2022/02/14	9	51.70	8	51.14	50.90	1	7,280	0.01%
2022/02/11	2	51.75	1	51.60	51.90	1	7,317	0.01%
2022/02/10	5	51.40	6	52.12	51.70	-1	7,522	-0.01%
2022/02/09	4	51.58	13	51.42	51.80	-9	8,019	-0.11%
2022/02/08	8	50.25	15	50.40	50.30	-7	8,222	-0.09%
2022/02/07	4	49.63	2.4	49.05	49.70	1.6	8,282	0.02%
2022/01/26	4	46.93	1	46.90	46.90	3	8,426	0.04%
2022/01/24	2	47.30	0	0.00	46.95	2	9,842	0.02%
2022/01/21	0	0.00	2	49.05	48.80	-2	9,837	-0.02%
2022/01/19	2	49.55	0	0.00	49.55	2	9,938	0.02%
2022/01/18	2	50.20	2	49.90	49.90	0	10,025	0.00%
2022/01/17	2	49.05	0	0.00	49.20	2	10,129	0.02%
2022/01/14	3	49.05	0	0.00	49.10	3	10,226	0.03%
2022/01/12	0	0.00	1	49.50	49.50	-1	10,580	-0.01%
2022/01/11	0	0.00	1	49.90	49.40	-1	10,661	-0.01%
2022/01/07	1	49.25	2	49.10	49.20	-1	10,856	-0.01%
2022/01/05	6	51.00	1	51.90	50.90	5	10,922	0.05%
2022/01/04	1	51.50	4	51.18	51.40	-3	11,045	-0.03%
2022/01/03	1	50.40	0	0.00	50.20	1	11,158	0.01%
2021/12/30	16	51.51	8	51.68	51.10	8	11,530	0.07%
2021/12/29	3	50.37	6	50.25	50.20	-3	11,667	-0.03%
2021/12/28	0	49.50	0	0.00	49.40	0	11,758	0.00%
2021/12/27	0	0.00	24	50.26	49.90	-24	12,157	-0.20%
2021/12/24	0	0.00	5	50.10	49.40	-5	12,265	-0.04%
2021/12/23	2	50.10	195	49.87	49.85	-193	12,426	-1.55%	大賣/鉅額交易
2021/12/22	60	49.68	0	0.00	49.55	60	12,547	0.48%
2021/12/21	167	50.45	6	50.22	50.20	161	12,615	1.28%	大買/鉅額交易
2021/12/20	4	48.90	0	0.00	49.10	4	12,605	0.03%
2021/12/17	3	48.48	0	0.00	48.30	3	12,742	0.02%
2021/12/16	10	48.91	0	0.00	48.65	10	12,971	0.08%
2021/12/15	1	48.80	4	48.80	48.70	-3	13,218	-0.02%
2021/12/14	3	48.62	18	48.66	48.70	-15	13,938	-0.11%
2021/12/13	16	49.16	12	48.56	49.60	4	14,296	0.03%
2021/12/10	3	49.00	3	49.00	49.00	0	14,595	0.00%
2021/12/09	0	0.00	1	50.40	50.30	-1	14,855	-0.01%
2021/12/08	1	50.00	0	0.00	50.00	1	14,945	0.01%
2021/12/07	4	50.25	0	0.00	50.00	4	14,954	0.03%
2021/12/03	13	49.99	4	50.00	50.00	9	14,982	0.06%
2021/12/02	9	49.87	8	50.32	49.75	1	15,039	0.01%
2021/12/01	30	51.10	21	51.53	50.80	9	15,171	0.06%
2021/11/26	7	49.21	7	49.74	49.10	0	14,967	0.00%
2021/11/24	7	50.77	14	51.47	50.80	-7	14,935	-0.05%
2021/11/23	14	51.50	31	52.01	51.40	-17	15,077	-0.11%
2021/11/22	2	54.25	1	54.50	53.80	1	14,934	0.01%
2021/11/19	4	53.60	11	53.42	53.50	-7	14,833	-0.05%
2021/11/18	11	53.41	13	53.72	52.90	-2	14,815	-0.01%
2021/11/17	42	56.41	33	56.68	56.20	9	14,505	0.06%
2021/11/16	12	56.28	5	56.00	55.70	7	14,332	0.05%
2021/11/15	42	57.36	72	56.54	56.70	-30	14,092	-0.21%
2021/11/12	2	53.85	39	53.74	54.10	-37	13,465	-0.27%
2021/11/11	18	52.91	15	53.16	53.00	3	13,244	0.02%
2021/11/10	8	51.90	59	51.38	52.30	-51	13,098	-0.39%
2021/11/09	22	50.82	67	51.03	51.40	-45	12,967	-0.35%
2021/11/08	47	51.81	54	51.51	51.00	-7	12,736	-0.05%
2021/11/05	65	54.51	32	54.09	54.70	33	12,220	0.27%
2021/11/04	3	53.27	7	53.19	53.00	-4	11,885	-0.03%
2021/11/03	10	53.05	3	53.20	52.70	7	11,861	0.06%
2021/11/02	100	54.19	55.5	53.61	52.80	44.5	11,705	0.38%
2021/11/01	55	53.87	113.2	53.76	55.00	-58.2	11,120	-0.52%	大賣/
2021/10/28	20	50.10	12	50.53	50.10	8	10,288	0.08%
2021/10/27	5	50.32	0	0.00	50.60	5	10,257	0.05%
2021/10/26	34	50.70	9	51.07	50.40	25	10,279	0.24%
2021/10/25	10	51.00	63	50.97	51.00	-53	10,236	-0.52%
2021/10/22	6	52.10	6	51.60	52.10	0	10,328	0.00%
2021/10/21	63	51.98	3	51.70	51.20	60	10,454	0.57%
2021/10/20	204	52.44	147	52.65	52.50	57	10,387	0.55%	大買/大賣/
2021/10/19	2	51.15	3	51.90	51.70	-1	10,324	-0.01%
2021/10/18	14	50.88	23	51.25	51.40	-9	10,469	-0.09%
2021/10/15	8	50.22	8	49.99	49.95	0	10,771	0.00%
2021/10/14	10	49.41	2	49.70	49.40	8	11,074	0.07%
2021/10/13	2	49.58	31	49.59	49.20	-29	11,804	-0.25%
2021/10/12	6	50.38	12	50.97	49.85	-6	12,045	-0.05%
2021/10/08	35	52.18	10	52.02	51.60	25	12,565	0.20%
2021/10/07	47	52.40	71.1	52.40	52.70	-24.1	13,491	-0.18%
2021/10/06	42	51.97	48.1	51.58	52.20	-6.1	13,794	-0.04%
2021/10/05	28	49.73	27	49.67	51.30	1	13,520	0.01%
2021/10/04	89	50.78	80	50.54	49.90	9	13,468	0.07%
2021/10/01	11	50.84	53	50.61	50.00	-42	13,222	-0.32%
2021/09/30	52	50.93	37.1	50.33	51.20	14.9	13,329	0.11%
2021/09/29	0	0.00	10.1	49.52	49.00	-10.1	13,692	-0.07%
2021/09/28	1	50.50	0	0.00	50.50	1	14,339	0.01%
2021/09/27	24	50.72	14	50.64	51.10	10	14,280	0.07%
2021/09/24	9	50.81	11	50.69	51.00	-2	14,231	-0.01%
2021/09/23	6	51.28	3	50.67	50.30	3	14,114	0.02%
2021/09/22	11	50.08	28	50.33	49.90	-17	13,911	-0.12%
2021/09/17	125.2	52.44	127.1	52.08	51.50	-1.9	13,682	-0.01%	大買/大賣/
2021/09/16	48.6	51.68	44.1	51.76	51.90	4.6	13,032	0.04%
2021/09/15	18.1	50.68	17	51.47	51.00	1.1	12,655	0.01%
2021/09/14	54.1	51.10	39	51.01	51.80	15.1	12,311	0.12%
2021/09/13	14	50.00	17	49.98	49.80	-3	11,977	-0.03%
2021/09/09	1	48.20	4	48.49	48.90	-3	12,059	-0.02%
2021/09/08	5.1	47.63	3	48.20	47.30	2.1	12,285	0.02%
2021/09/07	28	49.16	22	49.44	49.15	6	12,480	0.05%
2021/09/06	20	50.41	20.2	49.87	49.50	-0.2	12,502	0.00%
2021/09/03	1	49.00	5	49.00	48.65	-4	12,276	-0.03%
2021/09/02	68.2	49.66	19	49.36	48.60	49.2	12,248	0.40%
2021/09/01	5	49.58	8	49.78	49.90	-3	12,108	-0.02%
2021/08/31	2	48.95	9	49.09	49.80	-7	12,062	-0.06%
2021/08/30	10	48.72	1	48.05	48.60	9	11,971	0.08%
2021/08/27	9	48.59	9	48.46	48.45	0	11,968	0.00%
2021/08/26	3	47.53	23	47.44	47.55	-20	11,751	-0.17%
2021/08/25	32	47.66	1	47.95	47.95	31	11,751	0.26%
2021/08/24	7	47.26	5	48.05	47.05	2	11,737	0.02%
2021/08/23	0	46.50	0	0.00	46.50	0	11,790	0.00%
2021/08/20	0	0.00	1	45.60	45.65	-1	11,844	-0.01%
2021/08/19	0	0.00	3	45.73	45.65	-3	11,855	-0.03%
2021/08/18	0	0.00	1	45.40	45.70	-1	11,853	-0.01%
2021/08/16	0	44.80	1	45.50	44.80	-1	11,933	-0.01%
2021/08/13	1	45.90	1	45.90	45.40	0	11,922	0.00%
2021/08/11	0	0.00	15	46.40	46.10	-15	12,070	-0.12%
2021/08/10	1	46.50	0	0.00	46.35	1	12,156	0.01%
2021/08/09	7	47.24	5	46.70	46.25	2	12,326	0.02%
2021/08/06	1	48.35	1	48.10	48.00	0	12,349	0.00%
2021/08/05	0	0.00	1	48.15	47.90	-1	12,478	-0.01%
2021/08/04	2	48.05	0	0.00	47.80	2	12,774	0.02%
2021/08/03	1	47.95	0	0.00	47.85	1	12,936	0.01%
2021/08/02	0	0.00	1	47.55	47.90	-1	12,989	-0.01%
2021/07/29	3	47.45	6	46.91	47.65	-3	13,135	-0.02%
2021/07/28	5	47.26	7	48.04	47.00	-2	13,279	-0.02%
2021/07/27	2	51.30	13	50.06	48.60	-11	13,399	-0.08%
2021/07/26	1	51.40	4	51.13	51.00	-3	13,505	-0.02%
2021/07/23	14	51.06	2	51.50	51.20	12	13,593	0.09%
2021/07/22	14	50.64	6	51.08	50.30	8	13,704	0.06%
2021/07/21	15	52.50	28	52.33	50.70	-13	13,843	-0.09%
2021/07/20	32	52.23	5	52.56	52.50	27	14,556	0.19%
2021/07/19	20	52.44	86	52.00	52.40	-66	14,458	-0.46%
2021/07/16	29	50.73	18	50.66	50.50	11	13,970	0.08%
2021/07/15	104	52.62	60	52.12	51.80	44	13,812	0.32%	大買/
2021/07/14	101	51.51	68	51.29	52.10	33	13,442	0.25%	大買/
2021/07/13	33	48.39	75	48.26	49.10	-42	12,527	-0.34%
2021/07/12	15	46.20	14	45.90	46.30	1	12,177	0.01%
2021/07/09	0	0.00	1.1	45.54	45.15	-1.1	12,446	-0.01%
2021/07/08	19	45.66	3	45.78	45.50	16	13,047	0.12%
2021/07/07	2	46.40	4	46.53	46.00	-2	13,378	-0.01%
2021/07/06	25	48.35	22	47.69	47.20	3	14,115	0.02%
2021/07/05	16.1	49.58	22	49.32	50.30	-5.9	14,311	-0.04%
2021/07/02	0	0.00	1	45.80	45.80	-1	15,458	-0.01%
2021/07/01	3	46.33	16	45.42	45.35	-13	17,436	-0.07%
2021/06/30	5	46.00	0.4	46.25	46.45	4.6	18,379	0.02%
2021/06/29	22	46.20	9	45.98	45.90	13	18,480	0.07%
2021/06/28	8	45.83	0	0.00	45.95	8	18,515	0.04%
2021/06/25	8	46.51	7	46.61	46.15	1	18,577	0.01%
2021/06/24	5	45.35	0	0.00	45.50	5	18,572	0.03%
2021/06/23	1	45.05	0	0.00	45.30	1	18,610	0.01%
2021/06/22	1	44.80	1	44.60	44.60	0	18,669	0.00%
2021/06/21	2	45.15	3	45.35	44.90	-1	18,667	-0.01%
2021/06/18	2	47.22	1	47.75	46.50	1	18,622	0.01%
2021/06/17	0.7	47.90	7	47.71	48.10	-6.3	18,526	-0.03%
2021/06/16	23	46.80	34	46.54	47.45	-11	18,320	-0.06%
2021/06/15	13	46.84	5	46.07	46.90	8	18,204	0.04%
2021/06/11	11	45.75	8	45.20	45.25	3	18,107	0.02%
2021/06/10	0	0.00	1	45.30	45.25	-1	18,112	-0.01%
2021/06/09	10	45.28	0	0.00	45.00	10	18,119	0.06%
2021/06/08	12	45.12	0	0.00	45.00	12	18,184	0.07%
2021/06/07	5	45.65	4	45.85	45.85	1	18,242	0.01%
2021/06/04	5	46.05	5	45.65	45.50	0	18,284	0.00%
2021/06/03	12	47.02	5	47.05	46.80	7	18,230	0.04%
2021/06/01	11	48.20	0	0.00	48.20	11	18,217	0.06%
2021/05/31	7	48.11	7	48.20	47.65	0	18,211	0.00%
2021/05/28	3	46.33	2	46.85	46.00	1	18,116	0.01%
2021/05/26	0	0.00	26	44.97	45.35	-26	18,237	-0.14%
2021/05/25	1	45.40	1	45.60	45.45	0	18,257	0.00%
2021/05/24	1	44.25	0	0.00	44.15	1	18,254	0.01%
2021/05/20	2	43.75	2	42.90	42.95	0	18,656	0.00%
2021/05/18	7	43.00	6	42.55	43.20	1	18,690	0.01%
2021/05/17	9	40.29	3	41.07	39.30	6	18,737	0.03%
2021/05/14	1	44.30	3	44.17	43.40	-2	18,621	-0.01%
2021/05/13	2	42.08	4	42.13	44.00	-2	18,559	-0.01%
2021/05/12	15	43.41	16	44.77	43.75	-1	18,474	-0.01%
2021/05/11	14	47.85	3	48.85	47.90	11	18,350	0.06%
2021/05/10	8	51.01	1	51.50	50.90	7	18,357	0.04%
2021/05/07	6	51.07	21	51.19	52.00	-15	18,398	-0.08%
2021/05/06	16	51.05	10	50.55	49.65	6	18,442	0.03%
2021/05/05	3	51.33	56	51.15	50.40	-53	18,373	-0.29%
2021/05/04	53	49.90	31.1	49.90	49.95	21.9	18,316	0.12%
2021/05/03	4	53.33	28	53.57	51.80	-24	18,112	-0.13%
2021/04/29	2	57.70	2	57.30	56.20	0	17,895	0.00%
2021/04/28	6	56.63	5	57.04	57.00	1	17,969	0.01%
2021/04/27	18	58.47	21	57.44	57.20	-3	17,973	-0.02%
2021/04/26	58	59.20	57	59.10	57.90	1	17,932	0.01%
2021/04/23	7	55.44	1	55.00	55.80	6	17,023	0.04%
2021/04/22	3	54.23	19	54.44	53.00	-16	17,246	-0.09%
2021/04/21	6	55.43	15	55.63	55.30	-9	17,374	-0.05%
2021/04/20	13	57.36	18	57.24	56.40	-5	17,962	-0.03%
2021/04/19	4	55.90	2.1	56.47	56.50	1.9	17,822	0.01%
2021/04/16	15	57.71	9	57.84	56.80	6	17,894	0.03%
2021/04/15	31	56.79	25	57.75	58.30	6	18,926	0.03%
2021/04/14	43	54.27	50	55.69	56.20	-7	19,774	-0.04%
2021/04/13	36	58.62	61	58.00	56.00	-25	19,127	-0.13%
2021/04/12	124.9	59.81	131	59.86	58.90	-6.1	18,691	-0.03%	大買/大賣/
2021/04/09	50	57.78	26	57.47	57.30	24	17,768	0.14%
2021/04/08	235	58.54	222.4	58.25	58.50	12.6	17,049	0.07%	大買/大賣/
2021/04/07	176	54.52	211.2	53.98	55.70	-35.2	15,209	-0.23%	大買/大賣/
2021/04/06	93	50.39	64	49.50	50.70	29	13,272	0.22%
2021/04/01	19.7	46.32	6.7	46.02	46.10	13	12,306	0.11%
2021/03/31	2.4	45.80	3	46.07	45.30	-0.6	12,198	-0.01%
2021/03/30	2.4	46.06	25.3	45.98	45.80	-22.9	12,179	-0.19%
2021/03/29	1	45.25	0.2	45.80	45.75	0.8	12,107	0.01%
2021/03/26	0	0.00	2	45.40	45.55	-2	12,100	-0.02%
2021/03/25	4	44.93	1	44.80	44.20	3	12,107	0.02%
2021/03/24	2.2	45.08	0	0.00	45.05	2.2	12,108	0.02%
2021/03/23	9.3	45.81	2	45.68	45.65	7.3	12,143	0.06%
2021/03/22	1	45.85	1	45.85	45.80	0	12,126	0.00%
2021/03/19	1	46.60	6	46.49	45.95	-5	12,181	-0.04%
2021/03/18	5	47.23	4	47.36	46.80	1	12,178	0.01%
2021/03/17	4	46.31	12	45.90	46.30	-8	12,148	-0.07%
2021/03/16	2	45.73	6	45.68	45.75	-4	12,224	-0.03%
2021/03/15	2	45.90	8	46.09	46.05	-6	12,296	-0.05%
2021/03/12	20.2	46.19	15	45.82	45.80	5.2	12,346	0.04%
2021/03/11	6.2	46.85	10	46.91	46.30	-3.8	12,673	-0.03%
2021/03/10	5	46.71	7	46.89	47.00	-2	12,736	-0.02%
2021/03/09	2	45.93	1	45.95	45.75	1	12,712	0.01%
2021/03/08	5	46.25	14	46.23	46.25	-9	12,814	-0.07%
2021/03/05	5.2	45.72	3	45.35	45.70	2.2	13,134	0.02%
2021/03/04	0	0.00	12.1	46.73	46.15	-12.1	13,551	-0.09%
2021/03/03	5	46.46	1	45.75	47.10	4	13,606	0.03%
2021/03/02	5	47.66	9	48.22	46.85	-4	13,607	-0.03%
2021/02/26	10.2	46.91	23	47.22	48.40	-12.9	13,529	-0.09%
2021/02/25	15	47.65	16	47.29	47.70	-1	13,563	-0.01%
2021/02/24	5	47.22	8	47.16	46.80	-3	13,587	-0.02%
2021/02/23	17	48.09	13	47.90	47.90	4	13,656	0.03%
2021/02/22	20	47.91	18.1	48.16	48.60	1.9	13,745	0.01%
2021/02/19	2	45.58	8	45.35	45.70	-6	14,229	-0.04%
2021/02/18	3	46.05	4	46.14	46.00	-1	14,850	-0.01%
2021/02/17	3	44.98	0	0.00	45.30	3	14,789	0.02%
2021/02/05	1	42.50	7	42.79	42.90	-6	14,707	-0.04%
2021/02/04	3	42.53	1	42.90	42.50	2	14,995	0.01%
2021/02/02	10.6	43.17	3	43.33	43.20	7.6	15,072	0.05%
2021/02/01	8	42.41	6	42.72	43.40	2	15,060	0.01%
2021/01/29	1	45.65	6.4	45.28	43.90	-5.4	14,927	-0.04%
2021/01/28	4	45.21	3	45.48	45.00	1	14,845	0.01%
2021/01/27	3	47.10	1	47.10	46.85	2	14,729	0.01%
2021/01/26	13	47.33	11	47.49	47.15	2	14,693	0.01%
2021/01/25	15	47.58	3	47.77	48.35	12	14,641	0.08%
2021/01/22	8	48.21	2	48.80	48.75	6	14,545	0.04%
2021/01/21	4	48.40	5	48.53	47.80	-1	14,489	-0.01%
2021/01/20	10	48.18	17	49.28	47.75	-7	14,271	-0.05%
2021/01/19	35	49.96	44	49.84	50.00	-9	14,077	-0.06%
2021/01/18	5	48.54	8	48.44	49.55	-3	13,862	-0.02%
2021/01/15	48.6	50.67	65	50.95	49.15	-16.5	13,762	-0.12%
2021/01/14	52	50.25	35	50.39	50.10	17	13,352	0.13%
2021/01/13	91	49.94	61	49.30	50.40	30	13,297	0.23%
2021/01/12	17	46.90	7	46.95	46.25	10	12,807	0.08%
2021/01/11	25	48.44	13	48.54	48.65	12	12,709	0.09%
2021/01/08	252	50.04	246	50.14	48.10	6	12,518	0.05%	大買/大賣/
2021/01/07	90	47.56	156	47.48	48.75	-66	11,205	-0.59%	大賣/
2021/01/06	10	45.15	0	0.00	44.35	10	10,130	0.10%
2021/01/05	22	44.58	1	44.65	44.90	21	10,164	0.21%
2021/01/04	2	44.83	2	45.00	45.20	0	10,236	0.00%
2020/12/31	1	43.50	6	43.45	43.50	-5	10,418	-0.05%
2020/12/30	2	44.30	15	43.72	43.50	-13	10,447	-0.12%
2020/12/29	2	44.45	12	44.44	44.35	-10	10,435	-0.10%
2020/12/28	2	44.85	31	44.50	44.50	-29	10,393	-0.28%
2020/12/25	0	0.00	4	44.95	44.85	-4	10,409	-0.04%
2020/12/23	0	0.00	1	43.85	43.85	-1	10,466	-0.01%
2020/12/22	1	45.15	0	0.00	43.75	1	10,695	0.01%
2020/12/18	11	43.93	25	43.96	44.45	-14	10,865	-0.13%
2020/12/17	1	43.55	2	43.55	43.40	-1	10,947	-0.01%
2020/12/16	2	44.25	0	0.00	44.20	2	11,040	0.02%
2020/12/15	65	44.99	3	44.02	43.55	62	11,443	0.54%
2020/12/14	1	44.85	0	0.00	44.90	1	11,588	0.01%
2020/12/11	0	0.00	21	44.90	45.60	-21	12,774	-0.16%
2020/12/10	3	46.07	4	45.80	45.80	-1	12,929	-0.01%
2020/12/09	21	47.46	20	47.00	46.90	1	13,201	0.01%
2020/12/08	4	46.84	21	46.87	46.80	-17	13,662	-0.12%
2020/12/07	68.8	48.72	79	47.88	47.50	-10.2	14,401	-0.07%
2020/12/04	34	47.47	16	47.50	47.60	18	14,226	0.13%
2020/12/03	2	46.83	6	46.82	46.60	-4	14,821	-0.03%
2020/12/02	24	47.72	12	47.44	47.00	12	14,954	0.08%
2020/12/01	36	48.31	58	48.59	47.90	-22	14,996	-0.15%
2020/11/30	92	48.11	123	48.05	47.50	-31	14,698	-0.21%	大賣/
2020/11/27	11	46.17	10	46.48	46.60	1	14,331	0.01%
2020/11/26	5	45.89	48	45.74	45.95	-43	14,300	-0.30%
2020/11/25	0	0.00	10	45.25	45.35	-10	14,366	-0.07%
2020/11/24	23	45.52	12	45.63	45.05	11	14,527	0.08%
2020/11/23	33	46.14	26	45.94	46.00	7	15,203	0.05%
2020/11/20	30	46.15	16	46.08	45.90	14	15,209	0.09%
2020/11/19	32	47.05	13	46.89	46.80	19	15,140	0.13%
2020/11/18	198	47.81	174	47.82	46.55	24	15,155	0.16%	大買/大賣/
2020/11/17	138	46.76	83	46.67	47.25	55	14,488	0.38%	大買/
2020/11/16	13	45.18	17	45.15	44.90	-4	14,093	-0.03%
2020/11/13	7	45.11	9	45.01	45.15	-2	14,087	-0.01%
2020/11/12	51	46.15	37	45.95	45.65	14	14,095	0.10%
2020/11/11	22	44.96	0	0.00	45.20	22	13,869	0.16%
2020/11/10	16	44.92	31	45.00	44.20	-15	13,909	-0.11%
2020/11/09	17	44.95	1	45.25	44.70	16	13,870	0.12%
2020/11/06	2	43.88	24	43.92	43.70	-22	13,774	-0.16%
2020/11/05	14	43.54	0	0.00	43.60	14	13,815	0.10%
2020/11/04	21	43.54	1	44.00	44.00	20	13,900	0.14%
2020/11/03	6	42.85	0	0.00	42.75	6	14,007	0.04%
2020/11/02	10	41.95	12	42.10	42.35	-2	14,218	-0.01%
2020/10/30	2	43.55	5	43.07	42.75	-3	14,296	-0.02%
2020/10/29	1	43.60	1	43.00	43.80	0	14,494	0.00%
2020/10/28	1	44.65	1	44.25	44.15	0	14,865	0.00%
2020/10/27	4	44.73	10	44.54	44.40	-6	14,978	-0.04%
2020/10/26	17	45.32	15	45.30	45.10	2	15,208	0.01%
2020/10/23	19	45.66	23	45.76	45.60	-4	15,461	-0.03%
2020/10/22	15	45.34	12	45.28	45.20	3	15,881	0.02%
2020/10/21	22	46.19	30	45.90	45.25	-8	16,590	-0.05%
2020/10/20	32	45.46	32	45.58	45.00	0	16,924	0.00%
2020/10/19	12	44.61	20	44.70	45.00	-8	17,990	-0.04%
2020/10/16	10	43.77	3	43.55	43.20	7	18,492	0.04%
2020/10/15	11	44.88	6	45.13	44.60	5	18,748	0.03%
2020/10/14	2	44.90	7	45.06	45.20	-5	19,042	-0.03%
2020/10/13	3	43.98	4	44.30	44.10	-1	19,334	-0.01%
2020/10/12	14	44.65	6	44.48	44.20	8	19,647	0.04%
2020/10/08	62	44.81	59	44.89	44.40	3	20,085	0.01%
2020/10/07	13	43.37	50	43.06	43.30	-37	20,792	-0.18%
2020/10/06	3	43.15	2	43.00	43.05	1	21,645	0.00%
2020/10/05	1	42.30	2	42.18	42.15	-1	22,185	0.00%
2020/09/30	3	41.93	1	41.75	42.45	2	22,652	0.01%
2020/09/29	4	41.78	3	42.05	41.90	1	23,236	0.00%
2020/09/28	2	41.85	16	41.60	42.15	-14	24,542	-0.06%
2020/09/25	39	42.42	20	41.92	41.10	19	25,757	0.07%
2020/09/24	11	41.65	19	42.41	41.50	-8	26,543	-0.03%
2020/09/23	30	43.67	1	43.85	43.60	29	27,294	0.11%
2020/09/22	7	44.12	11	43.97	44.05	-4	28,013	-0.01%
2020/09/21	10	45.72	15	45.51	45.05	-5	28,112	-0.02%
2020/09/18	16	45.45	45	45.36	45.60	-29	28,313	-0.10%
2020/09/17	70	44.94	66	45.01	44.85	4	28,397	0.01%
2020/09/16	151	46.84	146	47.12	44.80	5	28,682	0.02%	大買/大賣/
2020/09/15	26	45.33	36	45.22	45.60	-10	27,687	-0.04%
2020/09/14	22	45.05	37	44.92	45.35	-15	27,735	-0.05%
2020/09/11	158	44.41	130	44.29	43.55	28	27,740	0.10%	大買/大賣/
2020/09/10	76	45.00	75	44.67	45.20	1	27,334	0.00%
2020/09/09	32	42.19	38	42.17	43.10	-6	26,727	-0.02%
2020/09/08	90	43.42	76	43.37	42.00	14	26,769	0.05%
2020/09/07	29	41.58	11	41.62	41.10	18	26,467	0.07%
2020/09/04	8	40.95	5	41.03	40.70	3	26,733	0.01%
2020/09/03	7	40.50	16	40.69	40.00	-9	26,980	-0.03%
2020/09/02	0	0.00	1	41.90	40.70	-1	27,512	0.00%
2020/09/01	15	41.22	1	40.95	41.45	14	27,554	0.05%
2020/08/31	3	41.83	7	40.85	40.90	-4	28,092	-0.01%
2020/08/28	63	41.79	17	41.73	41.95	46	28,500	0.16%
2020/08/27	59	42.98	113	43.18	43.00	-54	28,745	-0.19%	大賣/
2020/08/26	5	40.12	2	40.38	40.55	3	28,009	0.01%
2020/08/25	15	40.44	13	40.53	40.55	2	27,928	0.01%
2020/08/24	21	40.16	23	39.84	40.95	-2	27,802	-0.01%
2020/08/21	17	37.49	25	37.71	38.60	-8	27,556	-0.03%
2020/08/20	24	36.84	46	38.71	36.00	-22	27,360	-0.08%
2020/08/19	36	40.96	5	40.27	39.80	31	27,072	0.11%
2020/08/18	2	41.65	4	41.23	40.65	-2	26,969	-0.01%
2020/08/17	13	41.24	41	40.76	41.60	-28	26,855	-0.10%
2020/08/14	38	40.36	11	39.72	40.00	27	26,705	0.10%
2020/08/13	10	40.80	46	41.37	40.80	-36	26,553	-0.14%
2020/08/12	4	41.48	8	41.84	41.70	-4	26,458	-0.02%
2020/08/11	1	42.50	8	42.35	42.35	-7	26,375	-0.03%
2020/08/10	5	44.70	0	0.00	43.80	5	26,238	0.02%
2020/08/07	33	44.15	15	43.76	44.10	18	26,110	0.07%
2020/08/06	7	44.49	6	44.78	43.30	1	25,941	0.00%
2020/08/05	12	45.02	17	45.16	44.90	-5	25,721	-0.02%
2020/08/04	22	45.78	16	45.63	45.50	6	25,608	0.02%
2020/08/03	81	45.33	79	45.19	45.00	2	25,360	0.01%
2020/07/31	5	42.58	6	43.10	43.50	-1	24,925	0.00%
2020/07/30	32	43.16	35	43.17	42.85	-3	24,777	-0.01%
2020/07/29	29	41.89	28	41.97	42.05	1	24,471	0.00%
2020/07/28	105	42.30	77	42.27	42.45	28	24,103	0.12%	大買/
2020/07/27	148	43.16	140	43.37	41.30	8	23,559	0.03%	大買/大賣/
2020/07/24	144	45.97	125	46.39	45.25	19	22,739	0.08%	大買/大賣/
2020/07/23	232	47.31	273	47.23	46.40	-41	22,027	-0.19%	大買/大賣/
2020/07/22	163	48.04	201	48.37	48.90	-38	20,659	-0.18%	大買/大賣/
2020/07/21	35	47.64	26	47.48	46.50	9	20,015	0.04%
2020/07/20	128	46.08	120	46.15	46.00	8	19,641	0.04%	大買/大賣/
2020/07/17	60	48.39	38	48.60	47.95	22	19,257	0.11%
2020/07/16	45	48.76	65	48.99	49.90	-20	18,808	-0.11%
2020/07/15	73	49.73	54	49.90	48.00	19	18,398	0.10%
2020/07/14	203	50.87	213	50.94	49.55	-10	17,841	-0.06%	大買/大賣/
2020/07/13	92	49.94	100	50.27	51.70	-8	16,851	-0.05%
2020/07/10	91	46.44	86	47.00	47.00	5	15,959	0.03%
2020/07/09	132	49.53	68	49.58	48.00	64	15,411	0.42%	大買/
2020/07/08	112	50.09	81	50.32	50.40	31	14,907	0.21%	大買/
2020/07/07	190	50.16	286	51.12	49.55	-96	14,327	-0.67%	大買/大賣/
2020/07/06	151	50.31	192	50.35	51.20	-41	12,979	-0.32%	大買/大賣/
2020/07/03	172	44.84	89.9	45.02	46.60	82.1	11,693	0.70%	大買/
2020/07/02	190	42.08	177	42.15	42.40	13	10,655	0.12%	大買/大賣/
2020/07/01	128	39.94	116	39.86	39.90	12	9,688	0.12%	大買/大賣/
2020/06/30	32	37.62	18	37.71	37.50	14	8,861	0.16%
2020/06/29	24	37.21	15	37.30	36.45	9	8,584	0.10%
2020/06/24	24	39.87	102	39.70	39.10	-78	8,190	-0.95%	大賣/
2020/06/23	71	40.50	171	40.48	40.00	-100	7,657	-1.31%	大賣/
2020/06/22	88.5	40.81	72	40.55	41.35	16.5	7,114	0.23%
2020/06/19	8	41.61	78	40.30	40.30	-70	6,872	-1.02%
2020/06/18	87.5	39.61	78	39.72	40.45	9.5	6,544	0.15%
2020/06/17	129	36.59	9	36.50	37.00	120	6,123	1.96%	大買/鉅額交易
2020/06/16	96	36.98	29	36.23	36.35	67	5,960	1.12%
2020/06/15	45	36.20	52	36.05	35.80	-7	5,797	-0.12%
2020/06/12	169	33.24	72	34.45	36.50	97	5,526	1.76%	大買/
2020/06/11	266	32.84	207	34.30	33.45	59	5,069	1.16%	大買/大賣/
2020/06/10	50	36.28	200.8	36.46	36.15	-150.8	4,599	-3.28%	大賣/鉅額交易
2020/06/09	152	36.23	67.8	36.33	37.00	84.2	4,236	1.99%	大買/
2020/06/08	3	33.65	2	33.65	33.65	1	3,662	0.03%
2020/06/05	113	30.14	312	29.19	30.60	-199	3,512	-5.67%	大買/大賣/鉅額交易
2020/06/04	274	27.65	2	26.80	27.85	272	2,890	9.41%	大買/鉅額交易
2020/06/03	55	25.09	56	25.10	25.35	-1	2,383	-0.04%
2020/06/02	2	24.00	30	24.00	24.00	-28	1,930	-1.45%
2020/05/29	3	19.90	1	19.95	19.90	2	1,838	0.11%
2020/05/26	0	0.00	0.3	19.80	19.90	-0.3	1,878	-0.02%
2020/05/20	0	0.00	1	19.70	19.75	-1	1,912	-0.05%
2020/05/18	1	20.05	1	20.20	20.05	0	1,920	0.00%
2020/05/13	0	0.00	6	19.82	20.00	-6	1,980	-0.30%
2020/05/11	5	20.40	0	0.00	20.55	5	1,973	0.25%
2020/04/30	0	0.00	3	19.55	19.40	-3	1,916	-0.16%
2020/04/27	2	18.90	0	0.00	18.95	2	1,949	0.10%
2020/04/22	3	17.80	0	0.00	18.55	3	1,949	0.15%
2020/04/21	6	18.74	5	18.50	18.15	1	1,937	0.05%
2020/04/20	1	18.85	10	19.10	19.00	-9	1,929	-0.47%
2020/04/16	0	0.00	20	19.20	19.15	-20	1,890	-1.06%
2020/04/15	0	0.00	10	19.30	19.30	-10	1,906	-0.52%
2020/04/14	4	19.45	2	19.43	19.05	2	1,975	0.10%
2020/04/07	5	16.10	0	0.00	16.10	5	1,993	0.25%
2020/04/06	5	15.85	0	0.00	15.80	5	1,977	0.25%
2020/04/01	0	0.00	6	15.85	16.05	-6	1,971	-0.30%
2020/03/27	10	16.34	0	0.00	15.80	10	1,986	0.50%
2020/03/20	8	15.05	3	15.30	15.05	5	1,901	0.26%
2020/03/19	0	0.00	1	15.00	14.00	-1	1,871	-0.05%
2020/03/18	0	0.00	4	15.55	15.55	-4	1,800	-0.22%
2020/03/16	21	18.11	0	0.00	17.50	21	1,742	1.21%
2020/03/09	2	22.65	5	21.99	21.65	-3	1,567	-0.19%
2020/03/06	31	22.47	2	22.50	22.50	29	1,520	1.91%
2020/03/02	0	0.00	10	21.45	21.40	-10	1,455	-0.69%
2020/02/24	1	22.55	0	0.00	22.40	1	1,389	0.07%
2020/02/17	6	22.78	6	22.66	22.25	0	1,301	0.00%
2020/02/06	4	21.05	0	0.00	21.05	4	1,271	0.31%
2020/02/04	6	21.30	0	0.00	21.25	6	1,271	0.47%
2020/01/31	0	0.00	2	21.40	21.40	-2	1,224	-0.16%
2020/01/30	0	0.00	3	21.20	21.20	-3	1,220	-0.25%
2020/01/16	1	22.35	0	0.00	22.20	1	1,191	0.08%
2020/01/10	0	0.00	3	22.15	22.20	-3	1,192	-0.25%
2020/01/09	0	0.00	1	22.30	22.20	-1	1,189	-0.08%
2020/01/08	3	23.07	6.4	22.71	22.60	-3.4	1,169	-0.29%
2020/01/07	4	23.15	2	22.98	22.60	2	1,091	0.18%
2020/01/06	9	22.98	4	23.10	22.95	5	1,037	0.48%
2020/01/03	3	22.80	3	22.62	22.60	0	948	0.00%
2019/12/25	0	0.00	1	22.35	22.30	-1	982	-0.10%
2019/12/24	1	22.05	1	22.15	22.05	0	1,014	0.00%
2019/12/20	0	0.00	4	21.90	21.95	-4	1,074	-0.37%
2019/12/02	0	0.00	1	21.65	21.60	-1	1,526	-0.07%
2019/11/21	1	21.35	1	21.45	21.10	0	1,664	0.00%
2019/11/11	1	21.55	0	0.00	21.55	1	1,771	0.06%
2019/11/08	0	0.00	3	22.48	22.45	-3	1,789	-0.17%
2019/11/07	1	22.45	0	0.00	22.45	1	1,835	0.05%
2019/11/06	1	22.55	0	0.00	22.55	1	1,855	0.05%
2019/10/29	0	0.00	1	22.80	22.60	-1	2,358	-0.04%
2019/10/18	0	0.00	2	22.85	22.90	-2	2,627	-0.08%
2019/10/15	0	0.00	2	22.85	22.90	-2	2,756	-0.07%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/03	6	23.62	6	23.68	23.30	0	2,788	0.00%
2019/10/02	0	0.00	7	22.95	23.20	-7	2,746	-0.25%
2019/10/01	0	0.00	1	23.45	23.25	-1	2,723	-0.04%
2019/09/27	3	23.73	5	23.81	23.55	-2	2,716	-0.07%
2019/09/26	2	23.80	0	0.00	23.90	2	2,733	0.07%
2019/09/25	10	23.70	1	23.70	23.80	9	2,708	0.33%
2019/09/24	1	24.40	14	24.00	23.55	-13	2,727	-0.48%
2019/09/23	55	23.47	43	23.59	23.80	12	2,627	0.46%
2019/09/20	2	22.83	1	22.80	22.85	1	2,514	0.04%
2019/09/12	0	0.00	3	22.70	22.55	-3	2,621	-0.11%
2019/09/10	0	0.00	1	22.50	22.50	-1	2,694	-0.04%
2019/09/05	1	22.30	0	0.00	22.25	1	2,877	0.03%
2019/09/03	0	0.00	1	22.25	22.25	-1	2,909	-0.03%
2019/08/30	0	0.00	2	21.95	21.95	-2	2,969	-0.07%
2019/08/28	1	21.65	0	0.00	21.65	1	3,152	0.03%
2019/08/26	3	22.50	4	22.15	21.90	-1	3,272	-0.03%
2019/08/22	0	0.00	1	22.00	22.00	-1	3,357	-0.03%
2019/08/19	2	22.03	5	22.40	21.95	-3	3,439	-0.09%
2019/08/16	1	22.45	0	0.00	22.35	1	3,474	0.03%
2019/08/15	1	23.10	0	0.00	22.60	1	3,563	0.03%
2019/08/14	0	0.00	20	22.71	22.85	-20	3,547	-0.56%
2019/08/13	1	22.95	11	22.50	22.70	-10	3,515	-0.28%
2019/08/12	2	22.50	43	22.49	22.30	-41	3,470	-1.18%
2019/08/06	24	22.21	14	21.88	21.90	10	3,419	0.29%
2019/08/05	20	22.14	0	0.00	21.90	20	3,368	0.59%
2019/08/02	14	22.96	44	22.90	22.55	-30	3,345	-0.90%
2019/08/01	1	23.20	2	23.23	23.05	-1	3,261	-0.03%
2019/07/31	50	22.88	5	23.53	23.55	45	3,224	1.40%
2019/07/29	0	0.00	2	22.63	22.60	-2	3,307	-0.06%
2019/07/26	1	22.55	1	22.45	22.40	0	3,333	0.00%
2019/07/25	1	22.50	3	22.47	22.60	-2	3,329	-0.06%
2019/07/24	1	22.55	0	0.00	22.40	1	3,310	0.03%
2019/07/23	0	0.00	25	22.95	22.70	-25	3,285	-0.76%
2019/07/22	53	22.81	27	22.89	22.80	26	3,254	0.80%
2019/07/19	1	22.10	0	0.00	22.00	1	3,101	0.03%
2019/07/16	20	21.53	10	21.55	21.55	10	2,970	0.34%
2019/07/15	0	0.00	0.8	21.20	21.35	-0.8	2,944	-0.03%
2019/07/12	0	0.00	1	21.20	21.15	-1	2,971	-0.03%
2019/07/11	1	21.45	2	21.25	21.25	-1	2,997	-0.03%
2019/07/02	0	0.00	1	20.85	20.65	-1	2,908	-0.03%
2019/07/01	2	20.50	31	20.86	21.00	-29	2,898	-1.00%
2019/06/26	1	21.30	1	21.25	21.30	0	2,819	0.00%
2019/06/25	53	21.43	4	21.58	21.45	49	2,804	1.75%
2019/06/24	0	0.00	13	20.52	20.70	-13	2,714	-0.48%
2019/06/21	10	20.92	0	0.00	20.85	10	2,681	0.37%
2019/06/20	0	0.00	43	21.02	21.10	-43	2,652	-1.62%
2019/06/19	6	21.03	12	21.12	21.05	-6	2,643	-0.23%
2019/06/18	2	21.33	8	21.00	21.10	-6	2,612	-0.23%
2019/06/17	0	0.00	5	21.75	21.75	-5	2,570	-0.19%
2019/06/14	0	0.00	5	21.80	21.80	-5	2,636	-0.19%
2019/06/13	29	21.98	10	22.10	21.80	19	2,606	0.73%
2019/06/12	1	21.20	1	21.15	21.40	0	2,423	0.00%
2019/06/11	0	0.00	25	21.07	21.00	-25	2,422	-1.03%
2019/06/10	0	0.00	7	21.76	21.60	-7	2,379	-0.29%
2019/06/06	1	21.45	1	21.35	21.35	0	2,336	0.00%
2019/06/05	0	0.00	1	21.15	21.20	-1	2,293	-0.04%
2019/06/04	10	21.59	8	21.46	21.45	2	2,234	0.09%
2019/06/03	17	20.98	5	21.06	21.20	12	2,113	0.57%
2019/05/30	11	20.73	0	0.00	20.25	11	1,985	0.55%
2019/05/29	1	20.05	1	19.85	20.15	0	1,892	0.00%
2019/05/28	0	0.00	18	19.85	19.85	-18	1,894	-0.95%
2019/05/27	1	20.10	0	0.00	19.85	1	1,886	0.05%
2019/05/23	14	20.11	10	19.80	20.00	4	1,847	0.22%
2019/05/22	15	20.27	1	20.25	19.95	14	1,804	0.78%
2019/05/21	30	19.52	0	0.00	19.55	30	1,728	1.74%
2019/05/16	0	0.00	10	18.90	18.90	-10	1,698	-0.59%
2019/05/15	0	0.00	30	18.93	19.00	-30	1,690	-1.78%
2019/05/14	9	18.86	0	0.00	19.10	9	1,688	0.53%
2019/05/13	0	0.00	18	18.67	18.65	-18	1,664	-1.08%
2019/05/10	0	0.00	5	19.51	19.30	-5	1,624	-0.31%
2019/05/09	36	20.54	20	20.10	20.20	16	1,561	1.02%
2019/05/08	3	20.08	5	20.20	19.95	-2	1,494	-0.13%
2019/05/07	4	20.60	9	20.44	20.25	-5	1,473	-0.34%
2019/05/06	24	19.74	0	0.00	19.90	24	1,359	1.77%
2019/05/03	1	18.80	4	18.59	19.00	-3	1,204	-0.25%
2019/05/02	1	18.55	0	0.00	18.55	1	1,152	0.09%
2019/04/26	16	18.76	0	0.00	18.65	16	1,129	1.42%
2019/04/25	1	18.80	0	0.00	18.70	1	1,116	0.09%
2019/04/18	0	0.00	5	19.05	18.80	-5	1,170	-0.43%
2019/04/17	5	18.85	0	0.00	19.00	5	1,135	0.44%
2019/04/11	3	18.78	0	0.00	18.60	3	1,132	0.27%
2019/04/08	20	18.90	0	0.00	18.70	20	1,081	1.85%
2019/03/28	2	18.83	0	0.00	18.60	2	1,042	0.19%
2019/03/26	0.8	18.60	0	0.00	18.70	0.8	1,061	0.08%
2019/03/22	0	0.00	1	18.85	18.80	-1	1,078	-0.09%
2019/03/19	14	19.33	13	19.50	19.40	1	1,057	0.09%
2019/03/18	0	0.00	5	18.55	18.55	-5	979	-0.51%
2019/03/15	0	0.00	15	18.60	18.60	-15	1,002	-1.50%
2019/03/06	0	0.00	3	18.80	18.65	-3	1,035	-0.29%
2019/03/05	0	0.00	2	18.50	18.50	-2	1,017	-0.20%
2019/03/04	6	18.80	7	18.75	18.75	-1	1,015	-0.10%
2019/02/27	20	19.35	20	18.85	18.80	0	1,000	0.00%
2019/02/25	0	0.00	30	18.67	18.55	-30	956	-3.14%
2019/02/22	0	19.10	0	0.00	19.10	0	930	0.00%
2019/02/21	0	19.30	25	19.40	19.40	-25	915	-2.73%
2019/02/20	0	0.00	3	19.70	19.80	-3	892	-0.34%
2019/02/15	0	0.00	8	19.25	19.25	-8	854	-0.94%
2019/02/13	0	0.00	5	19.25	19.25	-5	859	-0.58%
2019/02/11	0	0.00	15	19.07	19.15	-15	862	-1.74%
2019/01/23	0	0.00	41	19.15	19.40	-41	898	-4.57%
2019/01/17	0	0.00	7	19.01	19.10	-7	1,031	-0.68%
2019/01/16	0	0.00	1	19.40	19.40	-1	1,042	-0.10%
2019/01/15	90	19.78	21	19.41	19.55	69	1,039	6.64%
2019/01/14	1	19.35	0	0.00	19.25	1	1,004	0.10%
2018/12/28	2	18.35	0	0.00	18.25	2	1,095	0.18%
2018/12/25	0	0.00	4	18.25	18.20	-4	1,286	-0.31%
2018/12/21	10	18.45	0	0.00	18.75	10	1,343	0.74%
2018/12/18	2	19.55	0	0.00	19.50	2	1,384	0.14%
2018/12/13	8	19.80	0	0.00	19.85	8	1,384	0.58%
2018/12/12	9	19.58	0	0.00	19.70	9	1,391	0.65%
2018/12/11	1	19.55	0	0.00	19.55	1	1,395	0.07%
2018/12/10	1	20.00	0	0.00	20.10	1	1,395	0.07%
2018/11/29	20	19.80	0	0.00	19.45	20	1,778	1.12%
2018/11/13	0	0.00	10	18.02	18.45	-10	1,893	-0.53%
2018/11/08	25	19.16	0	0.00	18.90	25	1,905	1.31%
2018/10/29	20	17.10	20	16.65	16.60	0	1,882	0.00%
2018/10/11	1	19.10	12	19.83	19.05	-11	1,930	-0.57%
2018/10/09	0	0.00	20	20.90	21.00	-20	1,852	-1.08%
2018/10/05	10	21.20	20	21.03	20.90	-10	1,859	-0.54%
2018/10/04	0	0.00	40	21.60	21.30	-40	1,813	-2.21%
2018/10/03	6	22.23	6	22.10	22.10	0	1,801	0.00%
2018/09/20	2	20.70	20	20.54	20.60	-18	1,743	-1.03%
2018/09/17	0	0.00	5	20.85	20.80	-5	1,760	-0.28%
2018/09/10	7	20.61	73	21.14	20.40	-66	1,876	-3.52%
2018/09/07	42	22.00	42	21.75	21.55	0	2,132	0.00%
2018/09/06	8	22.51	0	0.00	22.55	8	2,131	0.38%
2018/09/05	85	22.62	21	22.66	22.90	64	2,100	3.05%
2018/09/04	0.7	22.00	0	0.00	22.10	0.7	1,916	0.03%
2018/09/03	0	0.00	20	20.90	20.85	-20	1,851	-1.08%
2018/08/31	20	21.00	0	0.00	21.00	20	1,863	1.07%
2018/08/30	0	0.00	10	20.60	20.55	-10	1,881	-0.53%
2018/08/24	2	20.50	0	0.00	20.50	2	2,170	0.09%
2018/08/22	0	0.00	0.8	20.20	20.35	-0.8	2,297	-0.03%
2018/08/16	0	0.00	20	20.20	20.55	-20	2,439	-0.82%
2018/08/06	0	0.00	15	21.57	21.50	-15	3,341	-0.45%
2018/08/02	13	21.95	3	21.65	21.40	10	3,372	0.30%
2018/08/01	0	0.00	10	21.20	21.10	-10	3,328	-0.30%
2018/07/31	10	21.20	0	0.00	21.30	10	3,341	0.30%
2018/07/27	0	0.00	10	21.68	21.70	-10	3,507	-0.29%
2018/07/25	5.2	20.82	0	0.00	20.70	5.2	3,543	0.15%
2018/07/09	5	21.90	0	0.00	21.90	5	3,798	0.13%
2018/07/03	10	21.80	0	0.00	21.20	10	3,863	0.26%
2018/06/26	0	0.00	70	21.55	21.55	-70	3,967	-1.76%
2018/06/22	2	22.60	0	0.00	22.35	2	3,980	0.05%
2018/06/20	18	23.05	5	22.65	22.70	13	4,077	0.32%
2018/06/19	3	23.30	5	23.25	23.20	-2	4,089	-0.05%
2018/06/15	10	24.10	23	24.20	23.30	-13	4,109	-0.32%
2018/06/14	10	23.25	0	0.00	23.55	10	3,840	0.26%
2018/06/13	0	0.00	5	23.15	23.10	-5	3,829	-0.13%
2018/06/12	10	23.40	5	23.30	23.25	5	3,865	0.13%
2018/06/11	20	23.13	10	23.10	23.05	10	3,818	0.26%
2018/06/08	1	22.85	0	0.00	22.85	1	3,820	0.03%
2018/06/07	5	22.90	0	0.00	22.95	5	3,887	0.13%
2018/06/04	22	24.10	6	23.95	23.75	16	4,243	0.38%
2018/06/01	0	0.00	5	23.80	23.40	-5	4,513	-0.11%
2018/05/31	50	23.69	0	0.00	23.00	50	4,763	1.05%
2018/05/30	0	0.00	1	22.45	22.60	-1	4,862	-0.02%
2018/05/28	0	0.00	6	22.88	23.10	-6	4,849	-0.12%
2018/05/25	0	0.00	10	22.90	22.85	-10	4,814	-0.21%
2018/05/24	10	22.65	0	0.00	22.60	10	4,837	0.21%
2018/05/23	2	22.65	0	0.00	22.60	2	4,941	0.04%
2018/05/18	4	23.95	4	23.75	23.50	0	4,798	0.00%
2018/05/17	7	23.92	10	23.87	24.00	-3	4,747	-0.06%
2018/05/14	3	22.47	0	0.00	22.70	3	4,493	0.07%
2018/05/07	0	0.00	1	21.90	22.00	-1	4,717	-0.02%
2018/05/04	4	22.80	1	22.80	22.40	3	4,749	0.06%
2018/05/02	1	22.10	0	0.00	21.85	1	4,773	0.02%
2018/04/30	1	21.55	4	21.60	21.55	-3	4,800	-0.06%
2018/04/23	10	21.30	0	0.00	21.30	10	5,184	0.19%
2018/04/19	4	21.35	0	0.00	21.35	4	5,381	0.07%
2018/04/16	0	0.00	2	22.10	22.00	-2	5,745	-0.03%
2018/04/13	0	0.00	1	23.30	22.65	-1	5,892	-0.02%
2018/04/12	1	23.55	10	24.00	23.30	-9	6,392	-0.14%
2018/04/11	5	22.80	0	0.00	22.90	5	6,442	0.08%
2018/04/10	0	0.00	5	22.55	22.40	-5	6,593	-0.08%
2018/03/30	0	0.00	2	21.95	22.00	-2	8,196	-0.02%
2018/03/29	5	21.75	0	0.00	21.65	5	8,384	0.06%
2018/03/26	3	22.30	1	22.50	22.70	2	8,541	0.02%
2018/03/23	10	22.30	0	0.00	22.30	10	8,559	0.12%
2018/03/22	4	24.23	0	0.00	23.35	4	8,495	0.05%
2018/03/21	0	0.00	2	24.35	24.20	-2	8,472	-0.02%
2018/03/20	2	23.95	0	0.00	23.65	2	8,406	0.02%
2018/03/16	4	24.41	1	24.90	24.15	3	8,373	0.04%
2018/03/14	3.6	24.57	1	24.65	24.60	2.6	8,465	0.03%
2018/03/13	3	24.75	11	25.13	24.40	-8	8,433	-0.09%
2018/03/12	3	25.10	5	25.85	25.10	-2	8,343	-0.02%
2018/03/09	34	25.25	35	25.56	25.25	-1	8,241	-0.01%
2018/03/08	9	24.98	16	24.95	25.55	-7	8,076	-0.09%
2018/03/07	10	25.36	25	25.35	24.10	-15	7,887	-0.19%
2018/03/06	25	24.72	12	24.69	25.00	13	7,555	0.17%
2018/03/05	1	22.90	22	23.29	23.30	-21	7,214	-0.29%
2018/02/26	5	22.10	6	22.59	22.10	-1	7,122	-0.01%
2018/02/12	0	0.00	0.9	20.20	20.15	-0.9	7,530	-0.01%
2018/02/07	17	21.45	0	0.00	21.10	17	7,368	0.23%
2018/02/06	5	21.20	0	0.00	21.10	5	7,317	0.07%
2018/02/02	1	22.80	40	23.00	23.05	-39	7,178	-0.54%
2018/01/30	30	22.22	14	22.11	21.90	16	6,979	0.23%
2018/01/29	5	23.15	0	0.00	23.35	5	6,871	0.07%
2018/01/26	0	0.00	32	24.19	23.50	-32	6,808	-0.47%
2018/01/25	52	24.66	54	24.52	24.20	-2	6,743	-0.03%
2018/01/24	1	23.90	23	24.25	24.00	-22	6,615	-0.33%
2018/01/23	9	24.33	0	0.00	24.00	9	6,549	0.14%
2018/01/22	7	24.48	20	24.27	24.65	-13	6,448	-0.20%
2018/01/19	49	23.19	0	0.00	23.25	49	6,291	0.78%
2018/01/18	5	23.20	5	23.75	23.20	0	6,251	0.00%
2018/01/17	15	23.60	26	23.84	23.60	-11	6,174	-0.18%
2018/01/16	40	24.28	2	24.90	24.10	38	6,093	0.62%
2018/01/15	5	23.60	0	0.00	24.10	5	5,959	0.08%
2018/01/12	11	24.40	3	24.35	24.30	8	5,873	0.14%
2018/01/11	15	24.51	4	24.35	24.40	11	5,785	0.19%
2018/01/10	21	25.28	12	25.84	25.40	9	5,614	0.16%
2018/01/09	7	24.29	4	24.85	25.00	3	5,404	0.06%
2018/01/08	7	25.44	7	25.14	24.15	0	5,228	0.00%
2018/01/04	10	23.72	4	23.91	24.30	6	4,591	0.13%
2018/01/03	0	0.00	93.4	23.73	24.00	-93.4	4,367	-2.14%
2018/01/02	11	22.10	538.3	21.50	23.15	-527.3	4,105	-12.84%	大賣/鉅額交易