光洋科 (1785)-元富-大昌券商分點個股進出

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
44.40
漲跌
▼0.70
漲幅
-1.55%
成交量
2,759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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	44.38	1	44.40	44.40	5	9,368	0.05%
2024/04/24	1	45.30	14	45.09	45.10	-13	9,332	-0.14%
2024/04/23	6	44.50	30	44.12	44.15	-24	9,307	-0.26%
2024/04/22	19	45.23	0	0.00	44.20	19	9,274	0.20%
2024/04/19	11.5	46.22	5	47.00	46.25	6.5	9,165	0.07%
2024/04/18	6	47.83	1	48.65	47.80	5	8,999	0.06%
2024/04/17	1.1	49.50	9	49.22	48.95	-8	8,892	-0.09%
2024/04/16	15	48.05	5	47.71	47.30	10	8,740	0.11%
2024/04/15	16	50.53	21	49.95	48.75	-5	8,511	-0.06%
2024/04/12	0	0.00	1	49.45	48.75	-1	8,019	-0.01%
2024/04/11	35.2	48.02	2	48.23	48.10	33.2	7,909	0.42%
2024/04/10	6.3	49.52	14	49.63	49.05	-7.7	7,808	-0.10%
2024/04/09	16	49.70	4.3	49.34	49.60	11.7	7,656	0.15%
2024/04/03	3	47.75	0	0.00	47.90	3	7,262	0.04%
2024/04/02	18.1	48.09	8	48.17	47.85	10.1	7,177	0.14%
2024/04/01	2	48.65	2	48.80	48.55	0	7,064	0.00%
2024/03/29	3	49.10	6	49.21	49.55	-3	6,895	-0.04%
2024/03/28	24	51.16	25	50.01	49.55	-1	6,529	-0.02%
2024/03/27	14	49.45	8	49.63	50.10	6	5,985	0.10%
2024/03/26	3	49.02	4	48.26	47.40	-1	5,732	-0.02%
2024/03/25	1.2	49.05	1	48.60	48.60	0.2	5,586	0.00%
2024/03/22	10	49.52	0	0.00	49.00	10	5,434	0.18%
2024/03/21	21	51.02	39	50.94	50.00	-18	5,201	-0.35%
2024/03/20	11	49.71	15	49.88	49.55	-4	4,624	-0.09%
2024/03/19	4	46.48	1	46.60	46.25	3	3,990	0.08%
2024/03/18	0	0.00	4	45.00	44.95	-4	3,809	-0.10%
2024/03/14	30	43.03	833	43.16	44.25	-803	3,720	-21.58%	大賣/鉅額交易
2024/03/13	9	43.75	212	43.83	43.70	-203	3,689	-5.50%	大賣/鉅額交易
2024/03/12	4	42.63	1	42.60	43.70	3	3,626	0.08%
2024/03/11	3	43.18	3	43.15	42.90	0	3,608	0.00%
2024/03/08	46	43.83	737	43.64	44.00	-691	3,594	-19.23%	大賣/鉅額交易
2024/03/07	29	47.75	16	47.52	46.20	13	3,465	0.38%
2024/03/06	0	0.00	4	44.98	45.90	-4	2,950	-0.14%
2024/03/05	17	44.66	346	44.74	44.85	-329	2,880	-11.42%	大賣/鉅額交易
2024/03/04	14	45.34	216	45.27	45.30	-202	2,797	-7.22%	大賣/鉅額交易
2024/03/01	27	43.90	527	43.98	43.90	-500	2,656	-18.83%	大賣/鉅額交易
2024/02/29	12	43.94	310	44.06	44.25	-298	2,641	-11.28%	大賣/鉅額交易
2024/02/27	0	0.00	10	44.20	43.40	-10	2,606	-0.38%
2024/02/26	14	44.35	542	44.33	44.50	-528	2,614	-20.20%	大賣/鉅額交易
2024/02/23	48	42.85	509	43.11	42.65	-461	2,586	-17.82%	大賣/鉅額交易
2024/02/22	6	43.86	0	0.00	43.35	6	2,538	0.24%
2024/02/21	1	44.45	795	44.12	44.50	-794	2,499	-31.76%	大賣/鉅額交易
2024/02/20	15	43.52	10	43.33	43.50	5	2,392	0.21%
2024/02/19	116	43.33	1,613	43.43	43.35	-1,497	2,339	-63.98%	大買/大賣/鉅額交易
2024/02/16	9.1	44.19	129	44.37	44.15	-119.9	2,236	-5.36%	大賣/鉅額交易
2024/02/15	8	41.82	30	41.59	42.15	-22	1,977	-1.11%
2024/02/02	6	39.08	0	0.00	39.05	6	1,805	0.33%
2024/02/01	3	39.47	1	39.40	39.40	2	1,815	0.11%
2024/01/31	1	39.45	0	0.00	39.45	1	1,862	0.05%
2024/01/30	2	39.30	0	0.00	39.40	2	1,904	0.10%
2024/01/29	6	40.46	5	40.90	40.05	1	2,053	0.05%
2024/01/26	2	40.10	1	39.90	40.20	1	2,018	0.05%
2024/01/25	1	39.70	0	0.00	39.75	1	2,014	0.05%
2024/01/24	1	40.35	0	0.00	40.05	1	2,009	0.05%
2024/01/23	0	0.00	1	39.35	39.85	-1	2,068	-0.05%
2024/01/22	0	0.00	2	39.03	38.75	-2	2,115	-0.09%
2024/01/18	0	0.00	3	37.12	37.10	-3	2,191	-0.14%
2024/01/10	0	0.00	2	37.55	38.00	-2	2,889	-0.07%
2024/01/09	2	37.73	0	0.00	37.85	2	2,904	0.07%
2024/01/02	0	0.00	5	38.80	38.80	-5	3,019	-0.17%
2023/12/29	3	38.88	0	0.00	38.85	3	3,022	0.10%
2023/12/28	1	39.40	1	39.40	39.15	0	3,006	0.00%
2023/12/26	0	0.00	5	39.00	39.00	-5	2,994	-0.17%
2023/12/25	0	0.00	2	38.95	38.80	-2	2,992	-0.07%
2023/12/22	1	39.05	0	0.00	38.85	1	2,995	0.03%
2023/12/21	1	39.05	0	0.00	39.00	1	2,986	0.03%
2023/12/14	0	0.00	1	39.80	39.95	-1	2,955	-0.03%
2023/12/13	0	0.00	0.7	39.71	39.75	-0.7	2,957	-0.02%
2023/12/12	2	39.40	4.3	39.60	39.45	-2.3	2,955	-0.08%
2023/12/08	1	39.25	0	0.00	39.00	1	2,957	0.03%
2023/12/07	2	39.10	3	39.40	39.10	-1	2,936	-0.03%
2023/12/06	1	39.50	0	0.00	39.35	1	2,924	0.03%
2023/12/05	13.5	40.28	1	40.50	39.90	12.5	2,901	0.43%
2023/12/04	7	41.19	0	0.00	41.25	7	2,848	0.25%
2023/12/01	8	40.17	0	0.00	40.10	8	2,772	0.29%
2023/11/30	0	0.00	1	40.70	40.50	-1	2,767	-0.04%
2023/11/28	0	0.00	3	40.43	40.40	-3	2,760	-0.11%
2023/11/27	2	40.20	4	40.50	39.90	-2	2,788	-0.07%
2023/11/24	3	41.10	3	41.23	40.70	0	2,759	0.00%
2023/11/23	7	41.71	10	41.68	40.85	-3	2,742	-0.11%
2023/11/22	7	41.07	3	40.95	41.15	4	2,657	0.15%
2023/11/21	0	0.00	19	40.65	40.50	-19	2,587	-0.73%
2023/11/20	16	40.68	0	0.00	40.55	16	2,567	0.62%
2023/11/17	5	40.00	0	0.00	40.05	5	2,520	0.20%
2023/11/14	0	0.00	5	39.24	39.25	-5	2,516	-0.20%
2023/11/10	3	38.40	0	0.00	38.10	3	2,487	0.12%
2023/11/09	2	39.00	5	39.01	39.05	-3	2,462	-0.12%
2023/11/07	5	39.97	10	40.37	40.05	-5	2,471	-0.20%
2023/11/06	4	40.48	2	40.75	40.80	2	2,458	0.08%
2023/11/03	0	0.00	1	39.35	39.45	-1	2,315	-0.04%
2023/11/02	2	39.43	3	39.10	39.10	-1	2,323	-0.04%
2023/11/01	1	38.75	1	38.95	39.25	0	2,389	0.00%
2023/10/31	2	40.00	8	40.37	39.10	-6	2,725	-0.22%
2023/10/30	17	40.56	2	40.35	40.80	15	3,481	0.43%
2023/10/27	0	0.00	2	39.90	39.40	-2	3,366	-0.06%
2023/10/26	1	39.60	0	0.00	40.00	1	3,376	0.03%
2023/10/25	18	40.41	6	40.27	40.20	12	3,416	0.35%
2023/10/24	0	0.00	3	39.25	39.20	-3	3,341	-0.09%
2023/10/23	18	40.24	16	40.19	39.70	2	3,298	0.06%
2023/10/20	24	39.94	8	39.79	39.65	16	3,099	0.52%
2023/10/19	0	0.00	2	38.75	38.80	-2	2,914	-0.07%
2023/10/18	0	0.00	4	38.35	38.05	-4	2,917	-0.14%
2023/10/17	3	38.77	3	38.85	38.60	0	2,897	0.00%
2023/10/16	4	38.91	3	38.55	38.40	1	2,903	0.03%
2023/10/13	0	0.00	1	38.10	38.20	-1	2,875	-0.03%
2023/10/12	0	0.00	1	37.85	38.05	-1	2,888	-0.03%
2023/10/06	0	0.00	4	37.20	37.25	-4	2,887	-0.14%
2023/10/03	3	36.90	0	0.00	36.90	3	3,253	0.09%
2023/09/28	0	0.00	1	36.45	36.45	-1	3,331	-0.03%
2023/09/22	0	0.00	1.1	36.75	36.65	-1.1	3,438	-0.03%
2023/09/21	0	0.00	2	36.95	36.95	-2	3,464	-0.06%
2023/09/19	3	38.10	0	0.00	37.65	3	3,713	0.08%
2023/09/14	0	0.00	2	37.80	37.75	-2	3,806	-0.05%
2023/09/13	0	0.00	2	37.60	37.60	-2	3,804	-0.05%
2023/09/08	175	36.98	20	37.10	37.00	155	3,914	3.96%	大買/鉅額交易
2023/09/06	0	0.00	1	37.40	37.15	-1	4,156	-0.02%
2023/09/04	0	0.00	5	37.36	37.60	-5	4,203	-0.12%
2023/08/31	0	0.00	1	36.95	37.50	-1	4,358	-0.02%
2023/08/29	0	0.00	1	36.25	36.30	-1	4,357	-0.02%
2023/08/28	167	36.17	38	36.42	36.30	129	4,376	2.95%	大買/鉅額交易
2023/08/25	674	36.34	96	36.44	36.30	578	4,386	13.18%	大買/鉅額交易
2023/08/24	391	36.11	40	36.28	36.00	351	4,386	8.00%	大買/鉅額交易
2023/08/23	182	35.57	10	35.70	35.65	172	4,403	3.91%	大買/鉅額交易
2023/08/21	1	35.55	2	35.55	35.45	-1	4,624	-0.02%
2023/08/18	7	36.41	0	0.00	35.60	7	4,850	0.14%
2023/08/17	0	0.00	1	35.95	35.90	-1	4,859	-0.02%
2023/08/16	0	0.00	1	34.70	35.15	-1	4,911	-0.02%
2023/08/15	0	0.00	5	35.47	35.50	-5	4,916	-0.10%
2023/08/14	2.1	35.06	1	35.55	35.00	1.1	4,906	0.02%
2023/08/11	2	36.60	2	36.88	36.40	0	4,859	0.00%
2023/08/10	527	37.44	25	37.54	37.10	502	4,828	10.40%	大買/鉅額交易
2023/08/09	0	0.00	1	37.30	37.15	-1	4,791	-0.02%
2023/08/08	502	37.65	0	0.00	37.75	502	4,765	10.53%	大買/鉅額交易
2023/08/07	0	0.00	0.1	37.40	37.55	-0.1	4,735	0.00%
2023/08/04	1,012.1	37.42	4	37.36	37.25	1,008.1	4,646	21.70%	大買/鉅額交易
2023/08/02	2,028	41.01	38.1	41.02	41.35	1,989.9	4,297	46.30%	大買/鉅額交易
2023/08/01	0	0.00	0.1	37.45	37.70	-0.1	3,447	0.00%
2023/07/31	532	37.86	31	37.94	37.60	501	3,499	14.32%	大買/鉅額交易
2023/07/28	539	37.82	30	37.89	37.80	509	3,457	14.72%	大買/鉅額交易
2023/07/27	2	37.18	2	37.95	38.20	0	3,365	0.00%
2023/07/24	1	35.60	0	0.00	35.60	1	3,270	0.03%
2023/07/19	1	37.60	1	37.60	37.00	0	3,239	0.00%
2023/07/18	1	38.90	0	0.00	38.20	1	3,235	0.03%
2023/07/13	2	38.70	0	0.00	38.35	2	3,231	0.06%
2023/07/12	1	38.50	2	38.60	38.50	-1	3,227	-0.03%
2023/07/11	15	39.28	15	39.90	39.15	0	3,190	0.00%
2023/07/10	10	40.42	6	40.78	40.95	4	3,058	0.13%
2023/07/05	0	0.00	10	39.48	39.10	-10	2,871	-0.35%
2023/06/30	0	0.00	5	38.10	38.35	-5	2,848	-0.18%
2023/06/29	1	38.30	0	0.00	38.30	1	2,825	0.04%
2023/06/28	2	38.53	0	0.00	38.45	2	2,804	0.07%
2023/06/27	8	40.20	1	40.80	38.95	7	2,766	0.25%
2023/06/26	9	39.26	11	39.39	39.45	-2	2,568	-0.08%
2023/06/20	3	38.85	6	38.25	38.25	-3	2,489	-0.12%
2023/06/16	0	0.00	1	39.15	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	5	39.10	39.20	-5	2,546	-0.20%
2023/06/14	4	38.66	10	38.93	38.80	-6	2,531	-0.24%
2023/06/13	16	39.36	0	0.00	39.10	16	2,512	0.64%
2023/06/08	20	38.55	0	0.00	38.55	20	2,348	0.85%
2023/06/07	81	38.61	76	38.92	39.25	5	2,324	0.22%
2023/06/02	5	37.60	6	37.38	37.35	-1	2,155	-0.05%
2023/06/01	2	36.98	0	0.00	36.95	2	2,145	0.09%
2023/05/31	1	37.05	0	0.00	37.20	1	2,133	0.05%
2023/05/30	5	37.30	5	37.25	37.15	0	2,121	0.00%
2023/05/25	19	39.13	1	39.15	38.85	18	2,011	0.89%
2023/05/24	12	39.38	5.1	39.52	39.55	6.9	1,899	0.36%
2023/05/22	0	0.00	1	37.60	37.60	-1	1,632	-0.06%
2023/05/17	2	36.15	2	36.20	36.10	0	1,587	0.00%
2023/05/15	0	0.00	7	35.59	35.90	-7	1,587	-0.44%
2023/05/09	0	0.00	1	36.20	36.00	-1	1,719	-0.06%
2023/05/08	2	36.85	0	0.00	36.55	2	1,752	0.11%
2023/05/05	2	37.23	3	36.95	37.10	-1	1,907	-0.05%
2023/05/04	1	36.50	0	0.00	36.20	1	2,045	0.05%
2023/05/02	0	0.00	1	36.55	36.55	-1	2,100	-0.05%
2023/04/28	1	36.30	0	0.00	36.35	1	2,106	0.05%
2023/04/27	1	35.90	0	0.00	35.90	1	2,099	0.05%
2023/04/21	0	0.00	1	35.80	35.65	-1	2,072	-0.05%
2023/04/20	1	36.50	0	0.00	36.50	1	2,049	0.05%
2023/04/19	1	37.10	0	0.00	37.10	1	2,043	0.05%
2023/04/18	0	0.00	5	38.30	37.75	-5	2,022	-0.25%
2023/04/17	1	38.00	2	37.63	37.95	-1	1,985	-0.05%
2023/04/14	1	37.20	1	37.55	37.20	0	1,949	0.00%
2023/04/13	1	36.90	0	0.00	36.90	1	1,930	0.05%
2023/04/12	0	0.00	2	37.65	37.40	-2	1,925	-0.10%
2023/04/07	0	0.00	4	36.55	37.30	-4	1,861	-0.21%
2023/04/06	4	37.10	1	37.60	36.75	3	1,842	0.16%
2023/03/31	0	0.00	0	36.50	36.55	0	1,804	0.00%
2023/03/30	0	0.00	0.1	36.45	36.30	-0.1	1,809	-0.01%
2023/03/27	1	36.90	0	0.00	36.90	1	1,819	0.05%
2023/03/24	0	0.00	1	37.40	37.05	-1	1,822	-0.05%
2023/03/23	0	36.95	1	36.60	36.85	-1	1,803	-0.06%
2023/03/21	2	37.10	0	0.00	36.75	2	1,759	0.11%
2023/03/17	0	35.85	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	36.45	1	36.05	35.95	0	1,702	0.00%
2023/03/14	1	37.00	1	38.00	36.10	0	1,768	0.00%
2023/03/10	1	36.75	0	0.00	36.60	1	1,753	0.06%
2023/03/09	1	37.20	0	0.00	37.20	1	1,778	0.06%
2023/03/08	1	37.90	0	0.00	37.85	1	1,784	0.06%
2023/03/02	0	0.00	3	36.55	36.40	-3	1,807	-0.17%
2023/02/23	1	37.05	1	37.05	37.05	0	1,914	0.00%
2023/02/22	0	0.00	1	36.95	36.90	-1	1,940	-0.05%
2023/02/20	1	37.75	0	0.00	37.75	1	2,196	0.05%
2023/02/17	0	0.00	1	37.15	37.20	-1	2,314	-0.04%
2023/02/16	1	37.20	0	0.00	37.20	1	2,344	0.04%
2023/02/08	5	37.95	1	37.90	38.60	4	2,348	0.17%
2023/02/07	4	37.61	1	37.30	37.60	3	2,297	0.13%
2023/02/03	0	0.00	1	37.95	38.95	-1	2,222	-0.05%
2023/02/02	10	37.39	4	37.70	37.60	6	2,048	0.29%
2023/02/01	0	0.00	15.3	35.57	35.70	-15.3	1,844	-0.83%
2023/01/05	0	0.00	1	33.30	33.25	-1	1,781	-0.06%
2022/12/28	1	32.20	0	0.00	32.00	1	1,787	0.06%
2022/12/22	0	0.00	1	32.80	32.95	-1	1,857	-0.05%
2022/12/21	1	32.00	0	0.00	31.75	1	1,981	0.05%
2022/12/20	0	0.00	4	31.90	31.90	-4	1,993	-0.20%
2022/12/15	0	0.00	1	33.35	33.30	-1	2,027	-0.05%
2022/12/14	1	33.10	0	0.00	33.10	1	2,032	0.05%
2022/12/13	0	0.00	1	32.90	32.90	-1	2,045	-0.05%
2022/12/09	2	33.80	7	33.90	33.75	-5	2,199	-0.23%
2022/12/07	6	33.73	2.3	33.91	33.65	3.8	2,169	0.17%
2022/12/06	1	35.35	2.3	35.81	34.45	-1.3	2,152	-0.06%
2022/12/05	0	0.00	5	34.78	35.25	-5	2,061	-0.24%
2022/12/02	11	34.37	9	34.46	34.30	2	1,998	0.10%
2022/12/01	3	34.15	3	34.63	34.10	0	1,991	0.00%
2022/11/30	4.5	33.62	0	0.00	33.90	4.5	1,962	0.23%
2022/11/29	2	33.50	0	0.00	33.50	2	1,954	0.10%
2022/11/24	0	0.00	2.1	33.62	33.80	-2.1	1,934	-0.11%
2022/11/23	3	34.78	2	34.33	34.30	1	1,908	0.05%
2022/11/22	1	32.70	2	32.85	32.90	-1	1,809	-0.06%
2022/11/21	1	33.05	1	33.25	33.45	0	1,798	0.00%
2022/11/17	5	34.27	4	34.38	34.25	1	1,754	0.06%
2022/11/16	4	34.63	2.2	34.83	35.00	1.8	1,701	0.11%
2022/11/15	2.2	34.34	0	0.00	34.45	2.2	1,502	0.15%
2022/11/14	0	0.00	2	30.70	31.35	-2	1,397	-0.14%
2022/11/11	1	30.70	1	30.10	30.00	0	1,374	0.00%
2022/11/03	2	28.85	0	0.00	29.10	2	1,411	0.14%
2022/10/12	0	0.00	2	28.90	29.20	-2	1,547	-0.13%
2022/10/11	2	29.80	0	0.00	29.60	2	1,551	0.13%
2022/10/05	2	31.65	9	31.55	31.15	-7	1,598	-0.44%
2022/10/04	0	0.00	1	30.70	30.90	-1	1,645	-0.06%
2022/10/03	0	0.00	1	29.35	29.90	-1	1,646	-0.06%
2022/09/30	2	29.03	1	29.05	29.90	1	1,643	0.06%
2022/09/29	0	0.00	2	29.65	29.60	-2	1,643	-0.12%
2022/09/28	8	30.39	10	31.33	29.30	-2	1,639	-0.12%
2022/09/26	2	33.00	0	0.00	32.90	2	1,518	0.13%
2022/09/20	1	36.00	1	35.95	36.25	0	1,535	0.00%
2022/09/16	15	38.08	14	39.00	38.05	1	1,501	0.07%
2022/09/15	0	0.00	5	36.47	36.10	-5	1,391	-0.36%
2022/09/08	0	0.00	1	36.35	36.45	-1	1,499	-0.07%
2022/09/07	1	35.75	0	0.00	35.70	1	1,527	0.07%
2022/09/06	0	0.00	1	36.50	36.65	-1	1,524	-0.07%
2022/09/01	0	0.00	0.1	38.60	38.30	-0.1	1,566	0.00%
2022/08/16	2	38.95	0	0.00	38.70	2	1,778	0.11%
2022/08/12	0	0.00	2	37.20	37.60	-2	1,733	-0.12%
2022/08/11	0.1	37.35	0	0.00	37.10	0.1	1,726	0.01%
2022/08/10	0	0.00	1	37.15	37.15	-1	1,718	-0.06%
2022/08/09	0.1	37.35	1	37.55	37.55	-1	1,726	-0.06%
2022/08/08	1.1	36.74	0	0.00	36.75	1.1	1,724	0.06%
2022/07/29	0	0.00	1	37.10	37.10	-1	1,873	-0.05%
2022/07/21	3	39.45	0	0.00	39.50	3	2,058	0.15%
2022/07/20	4	39.00	3	39.12	38.65	1	2,067	0.05%
2022/07/19	1	38.65	0	0.00	38.50	1	2,131	0.05%
2022/07/18	1	38.75	24	38.90	38.90	-23	2,225	-1.03%
2022/07/13	0	0.00	1	37.75	37.55	-1	2,260	-0.04%
2022/07/12	2	36.70	3	35.25	35.35	-1	2,249	-0.04%
2022/07/07	10	37.15	10	38.15	38.60	0	2,306	0.00%
2022/07/06	20	38.85	20	37.88	37.75	0	2,326	0.00%
2022/07/05	4	39.00	1	39.20	39.30	3	2,382	0.13%
2022/07/04	6	38.05	6	38.45	38.25	0	2,382	0.00%
2022/07/01	0	0.00	2	38.75	38.50	-2	2,441	-0.08%
2022/06/28	1	42.90	13	42.70	42.75	-12	2,487	-0.48%
2022/06/23	5	40.32	0	0.00	40.35	5	2,724	0.18%
2022/06/22	7	40.98	0	0.00	40.70	7	2,749	0.25%
2022/06/21	0	0.00	1	41.70	41.70	-1	2,757	-0.04%
2022/06/20	8	41.56	0	0.00	40.55	8	2,785	0.29%
2022/06/17	5	42.45	5	42.62	42.65	0	2,810	0.00%
2022/06/16	1	44.00	0	0.00	43.70	1	2,789	0.04%
2022/06/15	0	0.00	26	44.88	44.70	-26	2,775	-0.94%
2022/06/14	1	44.50	0	0.00	44.70	1	2,789	0.04%
2022/06/13	10	45.10	0	0.00	45.10	10	2,780	0.36%
2022/06/07	1	45.60	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	45.60	0	0.00	45.80	1	2,932	0.03%
2022/06/02	15	45.98	0	0.00	45.95	15	3,037	0.49%
2022/06/01	5	47.92	5	47.85	47.00	0	3,099	0.00%
2022/05/30	1	47.90	0	0.00	47.85	1	3,161	0.03%
2022/05/19	0	0.00	3	46.52	46.90	-3	5,313	-0.06%
2022/05/17	0	0.00	2	46.35	46.80	-2	5,381	-0.04%
2022/05/12	4	45.66	8	46.20	45.00	-4	5,589	-0.07%
2022/05/11	1	48.00	0	0.00	47.35	1	5,564	0.02%
2022/05/10	4	47.76	1	48.50	48.95	3	5,566	0.05%
2022/05/09	1	49.10	0	48.70	48.30	1	5,703	0.02%
2022/05/06	1	49.40	0	0.00	49.60	1	5,743	0.02%
2022/05/05	1	50.50	22	50.33	50.50	-21	5,803	-0.36%
2022/05/04	0	0.00	1	49.20	49.30	-1	5,755	-0.02%
2022/05/03	6	48.33	1	48.65	48.40	5	5,759	0.09%
2022/04/29	13	49.05	2	49.15	49.00	11	5,825	0.19%
2022/04/28	0	0.00	1	48.75	49.00	-1	5,840	-0.02%
2022/04/27	4	47.98	1	48.10	48.40	3	5,824	0.05%
2022/04/26	5	49.35	0	0.00	49.30	5	5,785	0.09%
2022/04/25	6	49.17	3	48.95	49.30	3	5,812	0.05%
2022/04/22	3	51.06	10	50.95	51.00	-7	5,753	-0.12%
2022/04/21	0	0.00	3.5	50.34	50.20	-3.5	5,684	-0.06%
2022/04/20	0	0.00	2	50.00	49.90	-2	5,655	-0.04%
2022/04/19	0	0.00	1	50.30	49.90	-1	5,658	-0.02%
2022/04/18	3	49.70	0.3	49.80	49.70	2.7	5,681	0.05%
2022/04/15	1	51.30	3	50.50	50.20	-2	5,680	-0.04%
2022/04/14	0	0.00	4	50.35	51.60	-4	5,704	-0.07%
2022/04/13	1	49.90	0.2	50.20	50.00	0.8	5,700	0.01%
2022/04/12	0	0.00	4	49.65	49.50	-4	5,785	-0.07%
2022/04/11	2	50.30	3	50.67	50.50	-1	5,866	-0.02%
2022/04/08	1	50.10	1	49.95	49.95	0	5,853	0.00%
2022/04/07	14	50.79	1	50.30	49.45	13	6,111	0.21%
2022/04/06	10.2	51.65	2	51.70	51.70	8.2	6,120	0.13%
2022/04/01	0	51.30	1	50.90	51.50	-1	6,117	-0.02%
2022/03/30	6	52.12	3	52.47	51.50	3	6,164	0.05%
2022/03/29	1	51.90	13.1	51.44	51.60	-12.1	6,011	-0.20%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/24	0	0.00	2	50.45	50.20	-2	6,071	-0.03%
2022/03/23	0	0.00	0.2	50.70	50.60	-0.2	6,072	0.00%
2022/03/22	3.1	50.69	4	50.34	50.40	-0.9	6,054	-0.02%
2022/03/21	0	0.00	1	49.55	49.40	-1	6,000	-0.02%
2022/03/18	1.1	48.96	0	0.00	48.95	1.1	6,044	0.02%
2022/03/17	0	0.00	2	49.20	49.05	-2	6,112	-0.03%
2022/03/16	3	48.48	0	0.00	48.40	3	6,235	0.05%
2022/03/15	2.1	48.43	0	0.00	48.20	2.1	6,273	0.03%
2022/03/14	12	49.75	50	50.02	49.65	-38	6,264	-0.61%
2022/03/11	0	0.00	2	50.10	50.10	-2	6,312	-0.03%
2022/03/10	0.1	50.45	13	50.68	50.80	-12.9	6,351	-0.20%
2022/03/09	13	48.30	4	49.03	49.25	9	6,374	0.14%
2022/03/08	2	49.00	0	0.00	47.65	2	6,453	0.03%
2022/03/07	9	50.13	1	49.95	49.80	8	6,689	0.12%
2022/03/04	3	51.80	5	51.64	51.30	-2	6,628	-0.03%
2022/03/03	0	0.00	1	51.50	51.00	-1	6,647	-0.02%
2022/03/02	2	51.20	2	51.20	51.10	0	6,808	0.00%
2022/03/01	6	51.10	0	0.00	51.20	6	6,827	0.09%
2022/02/25	4.1	51.95	63	52.08	51.80	-59	6,866	-0.86%
2022/02/24	167	54.74	158	51.78	50.90	9	6,926	0.13%	大買/大賣/
2022/02/23	9	53.40	13	53.19	52.90	-4	6,216	-0.06%
2022/02/22	57	53.29	83	52.64	53.40	-26	6,018	-0.43%
2022/02/21	31.1	52.64	24	52.66	53.00	7.1	6,049	0.12%
2022/02/18	7	51.24	7	50.80	50.70	0	5,974	0.00%
2022/02/17	3	51.00	0	0.00	50.60	3	6,209	0.05%
2022/02/16	0	0.00	3	51.47	50.90	-3	6,871	-0.04%
2022/02/15	4	51.05	4	51.30	51.20	0	7,101	0.00%
2022/02/14	26	51.74	18	51.04	50.90	8	7,280	0.11%
2022/02/11	0	0.00	16.3	51.69	51.90	-16.3	7,317	-0.22%
2022/02/10	3	51.70	2	51.60	51.70	1	7,522	0.01%
2022/02/09	5	51.00	12.5	51.27	51.80	-7.5	8,019	-0.09%
2022/02/08	3	50.27	6.2	50.50	50.30	-3.2	8,222	-0.04%
2022/02/07	0	0.00	2	49.50	49.70	-2	8,282	-0.02%
2022/01/25	6.1	46.88	0	0.00	46.85	6.1	9,026	0.07%
2022/01/24	11.2	47.19	5	47.05	46.95	6.2	9,842	0.06%
2022/01/21	3	48.90	2	49.45	48.80	1	9,837	0.01%
2022/01/19	4	49.78	0	0.00	49.55	4	9,938	0.04%
2022/01/18	0	0.00	1	50.20	49.90	-1	10,025	-0.01%
2022/01/17	1	49.20	3	49.15	49.20	-2	10,129	-0.02%
2022/01/14	1	49.15	1	49.05	49.10	0	10,226	0.00%
2022/01/12	1	49.35	0	0.00	49.50	1	10,580	0.01%
2022/01/11	1	50.40	1	49.55	49.40	0	10,661	0.00%
2022/01/10	1	49.70	0	0.00	49.70	1	10,782	0.01%
2022/01/07	1	49.30	0	0.00	49.20	1	10,856	0.01%
2022/01/06	7	50.09	8	50.15	50.30	-1	10,853	-0.01%
2022/01/05	12	51.29	0	0.00	50.90	12	10,922	0.11%
2022/01/04	2	51.10	13	51.13	51.40	-11	11,045	-0.10%
2022/01/03	1	50.90	2.1	50.69	50.20	-1.1	11,158	-0.01%
2021/12/30	7	51.34	28	50.90	51.10	-21	11,530	-0.18%
2021/12/29	0	0.00	1	50.10	50.20	-1	11,667	-0.01%
2021/12/28	2	49.63	2	49.45	49.40	0	11,758	0.00%
2021/12/27	0	0.00	2	50.00	49.90	-2	12,157	-0.02%
2021/12/23	0	49.95	4	50.10	49.85	-4	12,426	-0.03%
2021/12/22	6	49.64	2	49.55	49.55	4	12,547	0.03%
2021/12/21	3	50.13	2	50.55	50.20	1	12,615	0.01%
2021/12/20	0	0.00	1	49.10	49.10	-1	12,605	-0.01%
2021/12/17	0	0.00	5	48.50	48.30	-5	12,742	-0.04%
2021/12/16	1	48.70	3	49.00	48.65	-2	12,971	-0.02%
2021/12/15	10	48.75	12	48.76	48.70	-2	13,218	-0.02%
2021/12/13	8	48.42	1	48.35	49.60	7	14,296	0.05%
2021/12/10	16	49.43	0	0.00	49.00	16	14,595	0.11%
2021/12/09	8	50.49	17	50.71	50.30	-9	14,855	-0.06%
2021/12/08	20	50.11	0	0.00	50.00	20	14,945	0.13%
2021/12/07	3	50.17	8	50.16	50.00	-5	14,954	-0.03%
2021/12/06	7	50.73	4	50.40	50.60	3	14,946	0.02%
2021/12/03	15	50.00	1	50.00	50.00	14	14,982	0.09%
2021/12/02	16	50.38	0	0.00	49.75	16	15,039	0.11%
2021/12/01	10	51.14	22	51.06	50.80	-12	15,171	-0.08%
2021/11/30	2	49.08	0	0.00	49.05	2	14,883	0.01%
2021/11/29	0	0.00	1	48.55	48.50	-1	14,972	-0.01%
2021/11/26	20	49.36	0	0.00	49.10	20	14,967	0.13%
2021/11/25	2	51.20	5	50.64	50.60	-3	14,927	-0.02%
2021/11/24	16.2	50.76	5	50.56	50.80	11.2	14,935	0.07%
2021/11/23	28	51.79	9	51.70	51.40	19	15,077	0.13%
2021/11/22	9	53.94	5	54.46	53.80	4	14,934	0.03%
2021/11/19	1	53.50	8.3	53.17	53.50	-7.3	14,833	-0.05%
2021/11/18	5	54.70	15	54.05	52.90	-10	14,815	-0.07%
2021/11/17	5.2	56.61	15	56.35	56.20	-9.9	14,505	-0.07%
2021/11/16	16.1	56.38	12	55.91	55.70	4.1	14,332	0.03%
2021/11/15	15	57.41	41	57.94	56.70	-26	14,092	-0.18%
2021/11/12	8	53.38	46	53.05	54.10	-38	13,465	-0.28%
2021/11/11	0	0.00	5	53.10	53.00	-5	13,244	-0.04%
2021/11/10	2	52.20	23	51.79	52.30	-21	13,098	-0.16%
2021/11/09	6	50.63	11	51.07	51.40	-5	12,967	-0.04%
2021/11/08	65.1	51.77	13.1	51.32	51.00	52	12,736	0.41%
2021/11/05	61.6	54.37	25.4	54.58	54.70	36.2	12,220	0.30%
2021/11/04	1	52.60	10	53.10	53.00	-9	11,885	-0.08%
2021/11/03	1	54.30	62	53.06	52.70	-61	11,861	-0.51%
2021/11/02	55.1	54.62	7.1	54.39	52.80	48	11,705	0.41%
2021/11/01	27.2	54.12	129.1	54.21	55.00	-102	11,120	-0.92%	大賣/鉅額交易
2021/10/29	8	50.05	11	50.37	50.00	-3	10,330	-0.03%
2021/10/28	6	50.13	10	50.50	50.10	-4	10,288	-0.04%
2021/10/27	5	50.24	4	50.50	50.60	1	10,257	0.01%
2021/10/26	2	50.65	1	51.10	50.40	1	10,279	0.01%
2021/10/25	5	50.94	3	51.90	51.00	2	10,236	0.02%
2021/10/22	3	52.10	4	51.88	52.10	-1	10,328	-0.01%
2021/10/20	46	52.35	10	52.45	52.50	36	10,387	0.35%
2021/10/19	22	51.37	4	51.55	51.70	18	10,324	0.17%
2021/10/18	5	51.12	9	51.07	51.40	-4	10,469	-0.04%
2021/10/15	1	49.80	1	50.50	49.95	0	10,771	0.00%
2021/10/14	7	49.81	3	49.97	49.40	4	11,074	0.04%
2021/10/13	1	49.20	6	49.37	49.20	-5	11,804	-0.04%
2021/10/12	17	50.04	9	50.19	49.85	8	12,045	0.07%
2021/10/08	47	52.20	10	51.88	51.60	37	12,565	0.29%
2021/10/07	20	51.88	78	52.11	52.70	-58	13,491	-0.43%
2021/10/06	100	51.31	117	52.12	52.20	-17	13,794	-0.12%	大賣/
2021/10/05	7	49.74	8	50.02	51.30	-1	13,520	-0.01%
2021/10/04	69	51.34	100.6	51.85	49.90	-31.6	13,468	-0.23%
2021/10/01	29	50.80	13	50.59	50.00	16	13,222	0.12%
2021/09/30	40	50.47	30	50.32	51.20	10	13,329	0.08%
2021/09/29	12	49.48	1	48.85	49.00	11	13,692	0.08%
2021/09/28	15	50.81	0	0.00	50.50	15	14,339	0.10%
2021/09/27	7	50.87	0	0.00	51.10	7	14,280	0.05%
2021/09/24	27	50.51	15	50.56	51.00	12	14,231	0.08%
2021/09/23	8	50.53	5	50.92	50.30	3	14,114	0.02%
2021/09/22	10	49.96	31	50.37	49.90	-21	13,911	-0.15%
2021/09/17	60	52.39	48	52.55	51.50	12	13,682	0.09%
2021/09/16	5	51.24	208	51.49	51.90	-203	13,032	-1.56%	大賣/鉅額交易
2021/09/15	49	50.83	17	50.65	51.00	32	12,655	0.25%
2021/09/14	21	50.49	43	51.55	51.80	-22	12,311	-0.18%
2021/09/13	18	50.03	20	50.04	49.80	-2	11,977	-0.02%
2021/09/10	0	0.00	6	49.04	49.20	-6	11,946	-0.05%
2021/09/09	6	47.93	3	48.72	48.90	3	12,059	0.02%
2021/09/08	50	47.84	7	48.24	47.30	43	12,285	0.35%
2021/09/07	14	49.01	12	49.51	49.15	2	12,480	0.02%
2021/09/06	94	50.02	30	50.43	49.50	64	12,502	0.51%
2021/09/03	3	49.10	0	0.00	48.65	3	12,276	0.02%
2021/09/02	8	49.44	31	49.69	48.60	-23	12,248	-0.19%
2021/09/01	20	49.79	9	49.64	49.90	11	12,108	0.09%
2021/08/31	27	49.07	22	49.28	49.80	5	12,062	0.04%
2021/08/30	8	48.56	13	48.28	48.60	-5	11,971	-0.04%
2021/08/27	41	48.72	16	48.60	48.45	25	11,968	0.21%
2021/08/26	0	0.00	7	47.36	47.55	-7	11,751	-0.06%
2021/08/25	16	48.04	42	47.96	47.95	-26	11,751	-0.22%
2021/08/24	12	47.93	6	47.73	47.05	6	11,737	0.05%
2021/08/23	1	46.05	0	0.00	46.50	1	11,790	0.01%
2021/08/20	0	0.00	1	45.70	45.65	-1	11,844	-0.01%
2021/08/19	1	45.95	1	45.95	45.65	0	11,855	0.00%
2021/08/18	1	44.50	0	0.00	45.70	1	11,853	0.01%
2021/08/17	0	0.00	4	45.06	44.95	-4	11,930	-0.03%
2021/08/16	8	44.35	2	44.43	44.80	6	11,933	0.05%
2021/08/13	26	45.90	6	45.70	45.40	20	11,922	0.17%
2021/08/12	5	46.35	1	46.55	46.45	4	11,946	0.03%
2021/08/11	4	46.86	10	46.20	46.10	-6	12,070	-0.05%
2021/08/10	8	46.43	10	46.43	46.35	-2	12,156	-0.02%
2021/08/09	21	46.71	3	46.25	46.25	18	12,326	0.15%
2021/08/06	8	48.07	10	48.06	48.00	-2	12,349	-0.02%
2021/08/05	9	48.01	2	48.05	47.90	7	12,478	0.06%
2021/08/04	9.3	48.04	1	48.30	47.80	8.3	12,774	0.07%
2021/08/03	1.2	47.72	1	47.90	47.85	0.2	12,936	0.00%
2021/08/02	4	47.19	2	47.50	47.90	2	12,989	0.02%
2021/07/30	1	48.05	1	47.00	47.00	0	13,079	0.00%
2021/07/29	1	47.65	6	47.31	47.65	-5	13,135	-0.04%
2021/07/28	10	46.97	0	0.00	47.00	10	13,279	0.08%
2021/07/27	18.1	48.92	1	49.15	48.60	17.1	13,399	0.13%
2021/07/26	1	50.90	15	50.96	51.00	-14	13,505	-0.10%
2021/07/23	0	0.00	6	51.00	51.20	-6	13,593	-0.04%
2021/07/22	8.7	51.08	20	50.60	50.30	-11.3	13,704	-0.08%
2021/07/21	4	52.13	16	52.59	50.70	-12	13,843	-0.09%
2021/07/20	11.1	52.62	10	52.45	52.50	1.1	14,556	0.01%
2021/07/19	25	53.19	59.1	52.70	52.40	-34.1	14,458	-0.24%
2021/07/16	39	50.34	27	50.57	50.50	12	13,970	0.09%
2021/07/15	90.2	52.22	65	52.59	51.80	25.2	13,812	0.18%
2021/07/14	59.5	51.56	64	51.47	52.10	-4.5	13,442	-0.03%
2021/07/13	36	48.75	55	48.51	49.10	-19	12,527	-0.15%
2021/07/12	7	45.89	3	46.13	46.30	4	12,177	0.03%
2021/07/09	19	45.13	4	45.25	45.15	15	12,446	0.12%
2021/07/08	8	45.66	2	45.93	45.50	6	13,047	0.05%
2021/07/07	22	46.21	4	46.30	46.00	18	13,378	0.13%
2021/07/06	13	47.67	4	48.43	47.20	9	14,115	0.06%
2021/07/05	7	49.20	30	49.93	50.30	-23	14,311	-0.16%
2021/07/02	2	45.80	1	46.30	45.80	1	15,458	0.01%
2021/07/01	10	45.55	0	0.00	45.35	10	17,436	0.06%
2021/06/30	1	46.25	0	0.00	46.45	1	18,379	0.01%
2021/06/29	1	45.90	0	0.00	45.90	1	18,480	0.01%
2021/06/28	4	45.93	2	45.90	45.95	2	18,515	0.01%
2021/06/25	4	46.45	5	46.10	46.15	-1	18,577	-0.01%
2021/06/24	2	45.35	0	0.00	45.50	2	18,572	0.01%
2021/06/23	0	0.00	4	45.16	45.30	-4	18,610	-0.02%
2021/06/22	2	45.13	8	44.84	44.60	-6	18,669	-0.03%
2021/06/21	12	45.09	0	0.00	44.90	12	18,667	0.06%
2021/06/18	6	47.03	0	0.00	46.50	6	18,622	0.03%
2021/06/17	56	47.63	46	47.98	48.10	10	18,526	0.05%
2021/06/16	7	46.80	3	46.72	47.45	4	18,320	0.02%
2021/06/15	2	44.80	2	46.00	46.90	0	18,204	0.00%
2021/06/11	1	45.15	1	45.60	45.25	0	18,107	0.00%
2021/06/09	0	0.00	1	45.55	45.00	-1	18,119	-0.01%
2021/06/08	1	45.00	0	0.00	45.00	1	18,184	0.01%
2021/06/04	6	45.50	0	0.00	45.50	6	18,284	0.03%
2021/06/03	1	46.85	0.2	46.95	46.80	0.8	18,230	0.00%
2021/06/02	2	46.90	8	47.73	47.30	-6	18,235	-0.03%
2021/06/01	1	47.90	2	47.95	48.20	-1	18,217	-0.01%
2021/05/31	5.1	48.18	1	48.65	47.65	4.1	18,211	0.02%
2021/05/28	1	46.50	2	46.00	46.00	-1	18,116	-0.01%
2021/05/27	1	44.70	1	44.90	45.30	0	18,180	0.00%
2021/05/26	6	45.60	1	45.30	45.35	5	18,237	0.03%
2021/05/25	2	45.95	0	0.00	45.45	2	18,257	0.01%
2021/05/24	0.1	44.35	0	0.00	44.15	0.1	18,254	0.00%
2021/05/21	1	43.75	0	0.00	44.10	1	18,342	0.01%
2021/05/20	0	43.60	0	0.00	42.95	0	18,656	0.00%
2021/05/19	3	43.73	1	43.55	44.40	2	18,664	0.01%
2021/05/18	2	42.58	3	43.07	43.20	-1	18,690	-0.01%
2021/05/17	5	39.81	16	39.80	39.30	-11	18,737	-0.06%
2021/05/14	6	44.21	1	43.90	43.40	5	18,621	0.03%
2021/05/13	10	44.62	13	42.96	44.00	-3	18,559	-0.02%
2021/05/12	5	46.37	8.7	45.18	43.75	-3.7	18,474	-0.02%
2021/05/11	9.1	49.62	11.2	49.45	47.90	-2.1	18,350	-0.01%
2021/05/10	17	50.89	1	50.90	50.90	16	18,357	0.09%
2021/05/07	5	50.82	1	50.61	52.00	4	18,398	0.02%
2021/05/06	7.1	50.13	3	49.70	49.65	4.1	18,442	0.02%
2021/05/05	5	51.60	9	51.21	50.40	-4	18,373	-0.02%
2021/05/04	12	50.57	14	51.38	49.95	-2	18,316	-0.01%
2021/05/03	24	52.94	23	54.59	51.80	1	18,112	0.01%
2021/04/29	0.1	57.10	0	0.00	56.20	0.1	17,895	0.00%
2021/04/28	3.4	56.62	5	56.84	57.00	-1.6	17,969	-0.01%
2021/04/27	13	57.35	11	58.22	57.20	2	17,973	0.01%
2021/04/26	53.6	59.08	27	59.35	57.90	26.6	17,932	0.15%
2021/04/23	41	54.70	54.1	54.91	55.80	-13.1	17,023	-0.08%
2021/04/22	19	54.39	12.1	55.24	53.00	6.9	17,246	0.04%
2021/04/21	4	55.65	10	55.70	55.30	-6	17,374	-0.03%
2021/04/20	17.3	57.45	3.8	57.48	56.40	13.5	17,962	0.08%
2021/04/19	17	55.97	3	56.10	56.50	14	17,822	0.08%
2021/04/16	12	57.20	7	57.14	56.80	5	17,894	0.03%
2021/04/15	7.2	57.53	11	57.62	58.30	-3.8	18,926	-0.02%
2021/04/14	35.5	53.61	36.2	54.99	56.20	-0.7	19,774	0.00%
2021/04/13	28.4	57.63	4.2	58.18	56.00	24.1	19,127	0.13%
2021/04/12	37.5	59.80	80.4	59.76	58.90	-42.9	18,691	-0.23%
2021/04/09	82.3	57.10	24	57.32	57.30	58.3	17,768	0.33%
2021/04/08	76.3	58.71	37.1	58.31	58.50	39.2	17,049	0.23%
2021/04/07	143	54.30	187.4	55.29	55.70	-44.4	15,209	-0.29%	大買/大賣/
2021/04/06	8	49.14	72	48.74	50.70	-64	13,272	-0.48%
2021/04/01	3	46.25	4	46.40	46.10	-1	12,306	-0.01%
2021/03/31	0	0.00	6	45.44	45.30	-6	12,198	-0.05%
2021/03/30	3.4	45.91	0	0.00	45.80	3.4	12,179	0.03%
2021/03/29	0	0.00	1	45.20	45.75	-1	12,107	-0.01%
2021/03/26	2	45.05	0	0.00	45.55	2	12,100	0.02%
2021/03/25	4	44.98	0	0.00	44.20	4	12,107	0.03%
2021/03/24	10	45.30	0	0.00	45.05	10	12,108	0.08%
2021/03/23	0	0.00	7	45.77	45.65	-7	12,143	-0.06%
2021/03/22	1	45.80	6	45.90	45.80	-5	12,126	-0.04%
2021/03/19	1	46.15	0	0.00	45.95	1	12,181	0.01%
2021/03/18	1	47.05	3	47.20	46.80	-2	12,178	-0.02%
2021/03/17	1	46.30	2	46.18	46.30	-1	12,148	-0.01%
2021/03/15	0.1	45.90	2	46.10	46.05	-1.9	12,296	-0.02%
2021/03/12	0.1	46.25	0	0.00	45.80	0.1	12,346	0.00%
2021/03/11	9	46.62	6	46.59	46.30	3	12,673	0.02%
2021/03/10	0	0.00	2.2	47.29	47.00	-2.2	12,736	-0.02%
2021/03/09	0	0.00	0.2	45.60	45.75	-0.2	12,712	0.00%
2021/03/08	0.1	46.00	0	0.00	46.25	0.1	12,814	0.00%
2021/03/05	4	45.23	8	45.71	45.70	-4	13,134	-0.03%
2021/03/04	3.1	47.00	1	46.30	46.15	2.1	13,551	0.02%
2021/03/03	2	46.10	2	46.95	47.10	0	13,606	0.00%
2021/03/02	2	48.25	19	47.89	46.85	-17	13,607	-0.12%
2021/02/26	5	47.90	5	47.79	48.40	0	13,529	0.00%
2021/02/25	3	47.32	0	0.00	47.70	3	13,563	0.02%
2021/02/24	2	47.35	0	0.00	46.80	2	13,587	0.01%
2021/02/23	5.1	47.80	2.8	47.86	47.90	2.3	13,656	0.02%
2021/02/22	19	47.58	13.1	48.18	48.60	5.9	13,745	0.04%
2021/02/19	6	45.29	4.2	45.36	45.70	1.8	14,229	0.01%
2021/02/18	2	45.95	9	45.99	46.00	-7	14,850	-0.05%
2021/02/17	1.3	44.40	3	44.52	45.30	-1.7	14,789	-0.01%
2021/02/05	7.5	42.73	11	42.20	42.90	-3.5	14,707	-0.02%
2021/02/04	0	0.00	1	43.00	42.50	-1	14,995	-0.01%
2021/02/03	3.6	42.77	1.8	43.13	42.40	1.7	15,043	0.01%
2021/02/02	19	43.58	11.3	43.22	43.20	7.7	15,072	0.05%
2021/02/01	6	42.02	3	41.87	43.40	3	15,060	0.02%
2021/01/29	15	44.22	2	44.48	43.90	13	14,927	0.09%
2021/01/28	6	45.43	12	45.60	45.00	-6	14,845	-0.04%
2021/01/27	3	46.97	3	47.20	46.85	0	14,729	0.00%
2021/01/26	3	47.37	9	47.33	47.15	-6	14,693	-0.04%
2021/01/25	16	47.77	5	47.95	48.35	11	14,641	0.08%
2021/01/22	3	47.93	11	48.63	48.75	-8	14,545	-0.05%
2021/01/21	20	48.46	0.1	48.10	47.80	19.9	14,489	0.14%
2021/01/20	16	48.49	14	49.03	47.75	2	14,271	0.01%
2021/01/19	14	49.66	18	50.44	50.00	-4	14,077	-0.03%
2021/01/18	5	48.69	22	48.38	49.55	-17	13,862	-0.12%
2021/01/15	26	50.49	39	51.25	49.15	-13	13,762	-0.09%
2021/01/14	47	50.29	21	50.23	50.10	26	13,352	0.19%
2021/01/13	48	49.94	34	50.20	50.40	14	13,297	0.11%
2021/01/12	9	47.54	5	47.57	46.25	4	12,807	0.03%
2021/01/11	11	48.37	12	48.39	48.65	-1	12,709	-0.01%
2021/01/08	107	49.26	95.1	49.74	48.10	11.9	12,518	0.10%	大買/
2021/01/07	95	47.79	86.3	48.50	48.75	8.7	11,205	0.08%
2021/01/06	3	44.48	16	44.37	44.35	-13	10,130	-0.13%
2021/01/05	2	44.50	0	0.00	44.90	2	10,164	0.02%
2021/01/04	3	44.50	16	44.90	45.20	-13	10,236	-0.13%
2020/12/31	1	43.60	0	0.00	43.50	1	10,418	0.01%
2020/12/30	18	43.49	11	43.27	43.50	7	10,447	0.07%
2020/12/29	4	44.95	22	44.45	44.35	-18	10,435	-0.17%
2020/12/28	5	44.35	1	44.45	44.50	4	10,393	0.04%
2020/12/25	11	44.96	9	45.09	44.85	2	10,409	0.02%
2020/12/22	2	44.95	3	44.42	43.75	-1	10,695	-0.01%
2020/12/18	6	43.85	0	0.00	44.45	6	10,865	0.06%
2020/12/17	0.2	43.40	5	43.25	43.40	-4.8	10,947	-0.04%
2020/12/16	5	44.00	5.1	44.74	44.20	-0.1	11,040	0.00%
2020/12/15	1	44.10	6	44.50	43.55	-5	11,443	-0.04%
2020/12/14	12	44.92	4	44.96	44.90	8	11,588	0.07%
2020/12/11	3	45.23	9	45.23	45.60	-6	12,774	-0.05%
2020/12/10	4	45.75	8	45.54	45.80	-4	12,929	-0.03%
2020/12/09	26	47.39	41	47.07	46.90	-15	13,201	-0.11%
2020/12/08	8	47.06	1	46.60	46.80	7	13,662	0.05%
2020/12/07	28	47.71	50	47.72	47.50	-22	14,401	-0.15%
2020/12/04	41	47.52	7	47.34	47.60	34	14,226	0.24%
2020/12/03	6	47.05	15	46.72	46.60	-9	14,821	-0.06%
2020/12/02	2.1	47.17	2	47.50	47.00	0.1	14,954	0.00%
2020/12/01	23	48.15	18	48.48	47.90	5	14,996	0.03%
2020/11/30	9	47.65	39	47.92	47.50	-30	14,698	-0.20%
2020/11/27	2	46.28	12	46.28	46.60	-10	14,331	-0.07%
2020/11/26	0	0.00	9	45.64	45.95	-9	14,300	-0.06%
2020/11/25	4	45.63	9	45.44	45.35	-5	14,366	-0.03%
2020/11/24	29	45.43	12	45.30	45.05	17	14,527	0.12%
2020/11/23	13	45.86	4	45.96	46.00	9	15,203	0.06%
2020/11/20	26	46.37	21	46.14	45.90	5	15,209	0.03%
2020/11/19	6	47.10	4	46.84	46.80	2	15,140	0.01%
2020/11/18	43	47.76	79	47.54	46.55	-36	15,155	-0.24%
2020/11/17	79	46.23	41	46.05	47.25	38	14,488	0.26%
2020/11/16	10	45.30	13	45.18	44.90	-3	14,093	-0.02%
2020/11/13	8	44.97	3	44.83	45.15	5	14,087	0.04%
2020/11/12	32	46.18	11	46.03	45.65	21	14,095	0.15%
2020/11/11	1	44.65	8	44.78	45.20	-7	13,869	-0.05%
2020/11/10	18	45.28	8	44.41	44.20	10	13,909	0.07%
2020/11/09	6	45.17	1.1	44.34	44.70	4.9	13,870	0.04%
2020/11/06	2	44.08	22	43.95	43.70	-20	13,774	-0.15%
2020/11/05	10	43.60	2	43.23	43.60	8	13,815	0.06%
2020/11/04	13	43.57	2	43.75	44.00	11	13,900	0.08%
2020/11/03	1	42.90	1	42.75	42.75	0	14,007	0.00%
2020/11/02	25	42.05	15	42.20	42.35	10	14,218	0.07%
2020/10/30	69	43.02	3	43.35	42.75	66	14,296	0.46%
2020/10/29	1	43.70	3	43.67	43.80	-2	14,494	-0.01%
2020/10/28	3.1	44.46	3	44.25	44.15	0.1	14,865	0.00%
2020/10/27	16.1	44.24	35	44.02	44.40	-18.9	14,978	-0.13%
2020/10/26	30	45.53	35	45.87	45.10	-5	15,208	-0.03%
2020/10/23	4	45.80	3	45.80	45.60	1	15,461	0.01%
2020/10/22	51	45.04	60	45.43	45.20	-9	15,881	-0.06%
2020/10/21	75	45.71	82	46.37	45.25	-7	16,590	-0.04%
2020/10/20	71.5	45.52	71	45.77	45.00	0.5	16,924	0.00%
2020/10/19	21	44.71	81	44.63	45.00	-60	17,990	-0.33%
2020/10/16	81	43.43	4	44.29	43.20	77	18,492	0.42%
2020/10/15	14	44.87	4	44.95	44.60	10	18,748	0.05%
2020/10/14	8	45.00	28	45.07	45.20	-20	19,042	-0.11%
2020/10/13	41	43.65	66	44.51	44.10	-25	19,334	-0.13%
2020/10/12	43	44.40	8	44.67	44.20	35	19,647	0.18%
2020/10/08	9	44.52	123	44.67	44.40	-114	20,085	-0.57%	大賣/鉅額交易
2020/10/07	15	43.02	46	43.40	43.30	-31	20,792	-0.15%
2020/10/06	2	43.08	40	43.29	43.05	-38	21,645	-0.18%
2020/10/05	10	42.20	7	42.68	42.15	3	22,185	0.01%
2020/09/30	6	41.58	5	42.09	42.45	1	22,652	0.00%
2020/09/29	8	41.96	1	42.05	41.90	7	23,236	0.03%
2020/09/28	3	42.03	9	42.54	42.15	-6	24,542	-0.02%
2020/09/25	110	41.71	63	42.66	41.10	47	25,757	0.18%	大買/
2020/09/24	102	41.98	10	42.15	41.50	92	26,543	0.35%	大買/
2020/09/23	87	43.60	12	43.86	43.60	75	27,294	0.27%
2020/09/22	36	43.47	38	44.16	44.05	-2	28,013	-0.01%
2020/09/21	34	45.44	33	46.00	45.05	1	28,112	0.00%
2020/09/18	28	45.42	41	45.64	45.60	-13	28,313	-0.05%
2020/09/17	22	44.91	21	45.20	44.85	1	28,397	0.00%
2020/09/16	74	47.47	76	46.96	44.80	-2	28,682	-0.01%
2020/09/15	14	45.56	40	45.16	45.60	-26	27,687	-0.09%
2020/09/14	51	45.00	110	45.05	45.35	-59	27,735	-0.21%	大賣/
2020/09/11	112	44.51	84	45.29	43.55	28	27,740	0.10%	大買/
2020/09/10	49	44.91	67	44.77	45.20	-18	27,334	-0.07%
2020/09/09	68	42.66	74	42.36	43.10	-6	26,727	-0.02%
2020/09/08	53	43.18	51	43.37	42.00	2	26,769	0.01%
2020/09/07	27	41.64	26	41.74	41.10	1	26,467	0.00%
2020/09/04	7	40.98	16	40.68	40.70	-9	26,733	-0.03%
2020/09/03	33	40.37	11	40.58	40.00	22	26,980	0.08%
2020/09/02	19	41.28	27	40.88	40.70	-8	27,512	-0.03%
2020/09/01	2	41.05	17	41.36	41.45	-15	27,554	-0.05%
2020/08/31	60	41.11	3	41.22	40.90	57	28,092	0.20%
2020/08/28	10	41.56	11	42.21	41.95	-1	28,500	0.00%
2020/08/27	36	43.10	77	42.47	43.00	-41	28,745	-0.14%
2020/08/26	14	40.26	2	40.48	40.55	12	28,009	0.04%
2020/08/25	1	40.55	8	40.39	40.55	-7	27,928	-0.03%
2020/08/24	17	40.11	50	40.16	40.95	-33	27,802	-0.12%
2020/08/21	12	38.02	11	37.44	38.60	1	27,556	0.00%
2020/08/20	2	38.73	16	36.23	36.00	-14	27,360	-0.05%
2020/08/19	0	0.00	2	39.65	39.80	-2	27,072	-0.01%
2020/08/18	3	41.55	2	40.73	40.65	1	26,969	0.00%
2020/08/17	1	40.50	5	41.79	41.60	-4	26,855	-0.01%
2020/08/14	7	40.11	8.4	40.14	40.00	-1.4	26,705	-0.01%
2020/08/13	1	41.50	5	41.23	40.80	-4	26,553	-0.02%
2020/08/12	3	41.62	5	41.80	41.70	-2	26,458	-0.01%
2020/08/11	1.5	42.50	3	42.55	42.35	-1.5	26,375	-0.01%
2020/08/10	4	44.71	10	44.60	43.80	-6	26,238	-0.02%
2020/08/07	8	44.06	22	44.23	44.10	-14	26,110	-0.05%
2020/08/06	88	44.03	33	44.54	43.30	55	25,941	0.21%
2020/08/05	57	44.94	16	44.93	44.90	41	25,721	0.16%
2020/08/04	95	45.54	6	45.81	45.50	89	25,608	0.35%
2020/08/03	24	44.84	23.8	45.03	45.00	0.2	25,360	0.00%
2020/07/31	5	42.62	72	42.84	43.50	-67	24,925	-0.27%
2020/07/30	25	43.09	47	43.25	42.85	-22	24,777	-0.09%
2020/07/29	52	41.86	47	42.61	42.05	5	24,471	0.02%
2020/07/28	155	42.51	138	42.59	42.45	17	24,103	0.07%	大買/大賣/
2020/07/27	118	44.00	85	43.19	41.30	33	23,559	0.14%	大買/
2020/07/24	161	45.64	167.2	46.04	45.25	-6.2	22,739	-0.03%	大買/大賣/
2020/07/23	200	48.66	151	48.62	46.40	49	22,027	0.22%	大買/大賣/
2020/07/22	60	49.34	93	48.62	48.90	-33	20,659	-0.16%
2020/07/21	74	47.24	64	47.64	46.50	10	20,015	0.05%
2020/07/20	72	46.54	75	46.28	46.00	-3	19,641	-0.02%
2020/07/17	55	48.53	54	48.39	47.95	1	19,257	0.01%
2020/07/16	56	49.19	63	49.21	49.90	-7	18,808	-0.04%
2020/07/15	78.5	49.38	79	50.06	48.00	-0.5	18,398	0.00%
2020/07/14	133	50.85	71	50.71	49.55	62	17,841	0.35%	大買/
2020/07/13	87	48.87	117	50.09	51.70	-30	16,851	-0.18%	大賣/
2020/07/10	64	47.26	35	47.46	47.00	29	15,959	0.18%
2020/07/09	59	49.77	20	49.06	48.00	39	15,411	0.25%
2020/07/08	95	50.46	67	50.80	50.40	28	14,907	0.19%
2020/07/07	189	50.28	174	50.63	49.55	15	14,327	0.10%	大買/大賣/
2020/07/06	115	50.15	105	50.65	51.20	10	12,979	0.08%	大買/大賣/
2020/07/03	100	44.60	95	44.94	46.60	5	11,693	0.04%
2020/07/02	41	41.73	75.5	41.98	42.40	-34.5	10,655	-0.32%
2020/07/01	57.4	39.04	58	40.18	39.90	-0.6	9,688	-0.01%
2020/06/30	20	37.38	38	37.59	37.50	-18	8,861	-0.20%
2020/06/29	23	37.09	16	37.03	36.45	7	8,584	0.08%
2020/06/24	73	39.56	34	39.62	39.10	39	8,190	0.48%
2020/06/23	19.1	40.66	40	40.89	40.00	-20.9	7,657	-0.27%
2020/06/22	12	40.40	71.3	40.26	41.35	-59.3	7,114	-0.83%
2020/06/19	65	41.31	100	40.97	40.30	-35	6,872	-0.51%
2020/06/18	93	39.86	20	38.43	40.45	73	6,544	1.12%
2020/06/17	10	36.32	59	36.97	37.00	-49	6,123	-0.80%
2020/06/16	21	37.19	39	36.39	36.35	-18	5,960	-0.30%
2020/06/15	5	35.96	69.8	36.08	35.80	-64.8	5,797	-1.12%
2020/06/12	69	35.07	48	33.90	36.50	21	5,526	0.38%
2020/06/11	17	34.53	109	34.73	33.45	-92	5,069	-1.81%	大賣/
2020/06/10	26	36.32	22	35.33	36.15	4	4,599	0.09%
2020/06/09	83	36.27	85	36.07	37.00	-2	4,236	-0.05%
2020/06/08	18	33.65	2	33.65	33.65	16	3,662	0.44%
2020/06/05	80	30.11	37	30.18	30.60	43	3,512	1.22%
2020/06/04	3	25.60	26	26.33	27.85	-23	2,890	-0.80%
2020/06/03	45	24.96	13	25.43	25.35	32	2,383	1.34%
2020/06/01	1	21.85	5	21.85	21.85	-4	1,854	-0.22%
2020/05/28	0.7	19.90	0	0.00	19.90	0.7	1,832	0.04%
2020/05/27	10	19.90	4	19.90	19.85	6	1,853	0.32%
2020/05/26	1	20.05	0	0.00	19.90	1	1,878	0.05%
2020/05/25	0	0.00	6	19.81	19.80	-6	1,852	-0.32%
2020/05/22	4	19.66	0	0.00	19.75	4	1,864	0.21%
2020/05/21	3	19.75	3	19.80	19.70	0	1,909	0.00%
2020/05/20	1	19.80	7	19.80	19.75	-6	1,912	-0.31%
2020/05/18	0	0.00	119	20.04	20.05	-119	1,920	-6.20%	大賣/鉅額交易
2020/05/15	1	19.70	0	0.00	19.65	1	1,909	0.05%
2020/05/14	3	19.68	0	0.00	19.65	3	1,965	0.15%
2020/05/12	0	0.00	30	20.01	19.90	-30	1,995	-1.50%
2020/05/11	10	20.65	12	20.55	20.55	-2	1,973	-0.10%
2020/04/30	3	19.55	3.4	19.55	19.40	-0.4	1,916	-0.02%
2020/04/28	0	0.00	0.3	19.10	19.25	-0.3	1,907	-0.01%
2020/04/24	2	18.85	0	0.00	18.90	2	1,947	0.10%
2020/04/23	0	0.00	2	19.03	19.05	-2	1,952	-0.10%
2020/04/22	119	18.25	1	18.55	18.55	118	1,949	6.05%	大買/鉅額交易
2020/04/21	3	18.23	0	0.00	18.15	3	1,937	0.15%
2020/04/13	0	0.00	7	18.24	18.25	-7	1,951	-0.36%
2020/04/10	0	0.00	6	18.03	17.95	-6	2,033	-0.30%
2020/04/09	6	17.13	2	17.30	17.25	4	2,005	0.20%
2020/04/08	0	0.00	2	16.50	16.70	-2	2,015	-0.10%
2020/04/07	0	0.00	1	16.05	16.10	-1	1,993	-0.05%
2020/03/31	1	15.65	0	0.00	16.05	1	1,974	0.05%
2020/03/27	5	16.14	0	0.00	15.80	5	1,986	0.25%
2020/03/26	1	15.75	0	0.00	16.00	1	1,971	0.05%
2020/03/25	0.8	16.00	5	16.25	16.00	-4.2	1,961	-0.22%
2020/03/20	7	14.66	0	0.00	15.05	7	1,901	0.37%
2020/03/19	1	14.00	1	14.00	14.00	0	1,871	0.00%
2020/03/18	6	16.20	3	15.43	15.55	3	1,800	0.17%
2020/03/16	0	0.00	12	18.00	17.50	-12	1,742	-0.69%
2020/03/13	2	17.60	0	0.00	18.60	2	1,733	0.12%
2020/03/12	0	0.00	6	20.60	19.20	-6	1,659	-0.36%
2020/03/11	1	21.60	6	21.33	21.20	-5	1,607	-0.31%
2020/03/10	7	21.01	1	21.25	21.15	6	1,593	0.38%
2020/03/09	2	22.15	0	0.00	21.65	2	1,567	0.13%
2020/03/06	1	22.50	7	22.15	22.50	-6	1,520	-0.39%
2020/03/05	18	21.79	2	21.80	21.90	16	1,478	1.08%
2020/03/04	0	21.60	0	0.00	21.65	0	1,472	0.00%
2020/03/03	23	21.70	3	21.75	21.70	20	1,461	1.37%
2020/02/27	2	21.95	2	22.15	21.85	0	1,433	0.00%
2020/02/26	9	22.30	2	22.35	22.20	7	1,402	0.50%
2020/02/24	2	22.60	0	0.00	22.40	2	1,389	0.14%
2020/02/14	1	22.25	11	22.30	22.40	-10	1,243	-0.80%
2020/02/13	2	21.75	0	0.00	21.70	2	1,246	0.16%
2020/02/10	1	20.80	0	0.00	20.90	1	1,261	0.08%
2020/02/07	0	0.00	1	21.10	20.95	-1	1,274	-0.08%
2020/02/05	14	21.12	0	0.00	21.05	14	1,278	1.09%
2020/01/16	0	0.00	2	22.25	22.20	-2	1,191	-0.17%
2020/01/13	0	0.00	3	22.20	22.20	-3	1,192	-0.25%
2020/01/09	0	0.00	4	22.35	22.20	-4	1,189	-0.34%
2020/01/07	1	23.05	1	22.75	22.60	0	1,091	0.00%
2020/01/06	20	22.99	4	22.99	22.95	16	1,037	1.54%
2020/01/02	1	22.40	0	0.00	22.45	1	917	0.11%
2019/12/31	5	22.46	2	22.50	22.45	3	893	0.34%
2019/12/30	0	0.00	2	22.20	22.20	-2	885	-0.23%
2019/12/27	0	0.00	11	22.40	22.30	-11	942	-1.17%
2019/12/26	7	22.34	0.2	22.20	22.30	6.8	966	0.71%
2019/12/25	1	22.25	0	0.00	22.30	1	982	0.10%
2019/12/24	0	0.00	3	22.15	22.05	-3	1,014	-0.30%
2019/12/23	3	22.10	0	0.00	22.10	3	1,044	0.29%
2019/12/20	0	0.00	4	21.90	21.95	-4	1,074	-0.37%
2019/12/18	0	0.00	2	21.85	21.90	-2	1,318	-0.15%
2019/12/17	0	0.00	2	21.85	21.85	-2	1,365	-0.15%
2019/12/16	0	0.00	2	22.00	21.95	-2	1,370	-0.15%
2019/12/12	0	0.00	3	22.00	22.00	-3	1,393	-0.22%
2019/12/11	3	22.35	11	22.20	22.15	-8	1,409	-0.57%
2019/12/10	5	22.11	0	0.00	22.20	5	1,425	0.35%
2019/12/09	0	0.00	3	21.45	21.65	-3	1,421	-0.21%
2019/12/02	0	0.00	3	21.70	21.60	-3	1,526	-0.20%
2019/11/28	3	21.50	0	0.00	21.55	3	1,565	0.19%
2019/11/26	0	0.00	8	21.26	21.35	-8	1,581	-0.51%
2019/11/20	2	21.25	24	21.15	21.25	-22	1,656	-1.33%
2019/11/18	10	21.40	1	21.40	21.50	9	1,659	0.54%
2019/11/12	0	0.00	6	21.12	21.10	-6	1,764	-0.34%
2019/11/08	0	0.00	4	22.45	22.45	-4	1,789	-0.22%
2019/11/06	0	0.00	3	22.75	22.55	-3	1,855	-0.16%
2019/11/04	2	23.00	10	22.90	23.00	-8	1,949	-0.41%
2019/10/31	0	0.00	11.5	22.99	22.95	-11.5	2,160	-0.53%
2019/10/28	12	22.75	0	0.00	22.80	12	2,396	0.50%
2019/10/24	1	22.70	3	22.70	22.55	-2	2,419	-0.08%
2019/10/23	9	22.80	4	22.70	22.75	5	2,419	0.21%
2019/10/18	2	22.85	0	0.00	22.90	2	2,627	0.08%
2019/10/16	3	23.20	2	22.80	23.05	1	2,759	0.04%
2019/10/15	2	22.85	0	0.00	22.90	2	2,756	0.07%
2019/10/14	0	0.00	0	23.00	23.20	0	2,764	0.00%
2019/10/09	0	0.00	1	23.30	23.25	-1	2,756	-0.04%
2019/10/08	3	23.08	2	23.08	23.15	1	2,753	0.04%
2019/10/04	0	0.00	3	23.25	23.35	-3	2,787	-0.11%
2019/10/03	2	23.80	2	23.65	23.30	0	2,788	0.00%
2019/10/02	2	23.50	10	23.39	23.20	-8	2,746	-0.29%
2019/10/01	0	0.00	5	23.26	23.25	-5	2,723	-0.18%
2019/09/27	8	23.87	0	0.00	23.55	8	2,716	0.29%
2019/09/25	0	0.00	5	23.50	23.80	-5	2,708	-0.18%
2019/09/24	6	24.12	1	23.95	23.55	5	2,727	0.18%
2019/09/23	1	23.60	27	23.64	23.80	-26	2,627	-0.99%
2019/09/20	1	22.80	2.1	22.75	22.85	-1.1	2,514	-0.05%
2019/09/19	2	22.40	1	22.40	22.40	1	2,494	0.04%
2019/09/18	0	0.00	0	22.25	22.40	0	2,579	0.00%
2019/09/17	1	22.40	0	0.00	22.50	1	2,605	0.04%
2019/09/11	0	0.00	2	22.45	22.60	-2	2,643	-0.08%
2019/09/06	6	22.20	6	22.15	22.10	0	2,706	0.00%
2019/09/05	0	0.00	3	22.25	22.25	-3	2,877	-0.10%
2019/09/04	1	22.35	6	22.38	22.35	-5	2,891	-0.17%
2019/08/30	0	0.00	3	21.87	21.95	-3	2,969	-0.10%
2019/08/28	6	21.78	0	0.00	21.65	6	3,152	0.19%
2019/08/27	0	0.00	5	21.95	21.85	-5	3,275	-0.15%
2019/08/23	0	0.00	1	22.00	21.95	-1	3,340	-0.03%
2019/08/21	0	0.00	10	22.10	22.10	-10	3,367	-0.30%
2019/08/19	0	0.00	4	22.13	21.95	-4	3,439	-0.12%
2019/08/16	0	0.00	1	22.45	22.35	-1	3,474	-0.03%
2019/08/15	27	22.66	1	22.80	22.60	26	3,563	0.73%
2019/08/14	4	22.89	5.3	22.61	22.85	-1.3	3,547	-0.04%
2019/08/13	1	22.65	1	22.70	22.70	0	3,515	0.00%
2019/08/07	2	22.00	0	0.00	22.05	2	3,416	0.06%
2019/08/06	5	22.19	0	0.00	21.90	5	3,419	0.15%
2019/08/05	5	22.17	4	22.30	21.90	1	3,368	0.03%
2019/08/02	16	23.31	14	23.43	22.55	2	3,345	0.06%
2019/08/01	2	23.20	2	23.35	23.05	0	3,261	0.00%
2019/07/31	14	23.52	10	23.32	23.55	4	3,224	0.12%
2019/07/30	2	22.90	14	22.99	22.60	-12	3,202	-0.37%
2019/07/25	3	22.45	1	22.45	22.60	2	3,329	0.06%
2019/07/24	0	0.00	14	22.42	22.40	-14	3,310	-0.42%
2019/07/23	3	22.88	1	22.70	22.70	2	3,285	0.06%
2019/07/22	10	22.68	6	22.64	22.80	4	3,254	0.12%
2019/07/18	12	22.08	10	21.90	21.90	2	3,066	0.06%
2019/07/17	0	0.00	6	21.50	21.60	-6	2,964	-0.20%
2019/07/16	2	21.60	3	21.52	21.55	-1	2,970	-0.03%
2019/07/15	0	0.00	3	21.32	21.35	-3	2,944	-0.10%
2019/07/12	0	0.00	4	21.26	21.15	-4	2,971	-0.13%
2019/07/11	9	21.31	9	21.35	21.25	0	2,997	0.00%
2019/07/09	0	0.00	2	20.85	20.90	-2	2,956	-0.07%
2019/07/08	10	21.00	1	20.90	20.85	9	2,949	0.31%
2019/07/05	13	21.21	0	0.00	21.15	13	2,957	0.44%
2019/07/03	2	21.45	40	21.50	21.20	-38	2,955	-1.29%
2019/07/02	4	20.66	0	0.00	20.65	4	2,908	0.14%
2019/07/01	10	20.85	7	20.81	21.00	3	2,898	0.10%
2019/06/28	3	21.40	2	21.20	21.05	1	2,851	0.04%
2019/06/27	4	21.33	1	21.40	21.30	3	2,835	0.11%
2019/06/26	11	21.26	16	21.20	21.30	-5	2,819	-0.18%
2019/06/25	0	0.00	1	21.55	21.45	-1	2,804	-0.04%
2019/06/24	0	0.00	1	20.80	20.70	-1	2,714	-0.04%
2019/06/21	11	20.98	2	20.95	20.85	9	2,681	0.34%
2019/06/20	2	21.05	8	21.10	21.10	-6	2,652	-0.23%
2019/06/19	2	21.00	1	21.05	21.05	1	2,643	0.04%
2019/06/18	4	21.38	6	21.39	21.10	-2	2,612	-0.08%
2019/06/17	1	22.00	4	21.79	21.75	-3	2,570	-0.12%
2019/06/14	3	21.80	0	0.00	21.80	3	2,636	0.11%
2019/06/13	11	22.04	5	22.05	21.80	6	2,606	0.23%
2019/06/12	7	21.18	0	0.00	21.40	7	2,423	0.29%
2019/06/11	0	0.00	11	21.00	21.00	-11	2,422	-0.45%
2019/06/10	0	0.00	10	21.75	21.60	-10	2,379	-0.42%
2019/06/06	3	21.40	2	21.30	21.35	1	2,336	0.04%
2019/06/05	2	21.25	3	21.30	21.20	-1	2,293	-0.04%
2019/06/04	9	21.38	11	21.40	21.45	-2	2,234	-0.09%
2019/06/03	13	20.96	39	20.92	21.20	-26	2,113	-1.23%
2019/05/31	0	0.00	6	20.39	20.40	-6	1,998	-0.30%
2019/05/30	36	20.48	5	20.71	20.25	31	1,985	1.56%
2019/05/29	8	19.98	7	20.06	20.15	1	1,892	0.05%
2019/05/27	9	20.02	7	20.13	19.85	2	1,886	0.11%
2019/05/24	1	19.55	2	19.65	19.60	-1	1,855	-0.05%
2019/05/23	21	19.86	24	19.83	20.00	-3	1,847	-0.16%
2019/05/22	9	20.22	3	20.20	19.95	6	1,804	0.33%
2019/05/21	2	19.10	0	0.00	19.55	2	1,728	0.12%
2019/05/20	1	18.60	0	0.00	18.70	1	1,710	0.06%
2019/05/14	4	19.00	0	0.00	19.10	4	1,688	0.24%
2019/05/13	0	0.00	10	19.45	18.65	-10	1,664	-0.60%
2019/05/10	0	0.00	60	19.48	19.30	-60	1,624	-3.69%
2019/05/09	0	0.00	30	20.35	20.20	-30	1,561	-1.92%
2019/05/06	14	19.94	10	19.97	19.90	4	1,359	0.29%
2019/05/03	15	18.55	19	18.57	19.00	-4	1,204	-0.33%
2019/04/30	0	0.00	31	18.75	18.75	-31	1,141	-2.72%
2019/04/29	0	0.00	11	18.85	18.70	-11	1,136	-0.97%
2019/04/26	0	0.00	5	18.76	18.65	-5	1,129	-0.44%
2019/04/22	34	18.80	0	0.00	18.75	34	1,180	2.88%
2019/04/18	1	19.15	1	19.15	18.80	0	1,170	0.00%
2019/04/17	0	0.00	2	18.95	19.00	-2	1,135	-0.18%
2019/04/16	0	0.00	1	18.60	18.60	-1	1,101	-0.09%
2019/04/15	0	0.00	0.2	18.50	18.60	-0.2	1,093	-0.02%
2019/04/11	8	18.71	3	18.80	18.60	5	1,132	0.44%
2019/04/09	6	18.73	3	18.65	18.60	3	1,094	0.27%
2019/04/08	0	0.00	3	18.70	18.70	-3	1,081	-0.28%
2019/04/02	0	0.00	2	18.70	18.60	-2	1,060	-0.19%
2019/04/01	0	0.00	6	18.60	18.60	-6	1,053	-0.57%
2019/03/29	1	18.65	0	0.00	18.60	1	1,044	0.10%
2019/03/28	2	18.90	0	0.00	18.60	2	1,042	0.19%
2019/03/22	0	0.00	0.2	18.80	18.80	-0.2	1,078	-0.02%
2019/03/20	0	19.00	0	0.00	19.05	0	1,076	0.00%
2019/03/19	27	19.43	46	19.02	19.40	-19	1,057	-1.80%
2019/03/14	5	18.62	0	0.00	18.60	5	1,002	0.50%
2019/03/12	0	0.00	1	18.65	18.65	-1	1,012	-0.10%
2019/03/08	3	18.60	0	0.00	18.60	3	1,022	0.29%
2019/03/06	31	18.72	0	0.00	18.65	31	1,035	2.99%
2019/03/05	0	0.00	2	18.58	18.50	-2	1,017	-0.20%
2019/03/04	0	0.00	1	18.80	18.75	-1	1,015	-0.10%
2019/02/27	6	19.18	5	19.02	18.80	1	1,000	0.10%
2019/02/25	34	18.60	5	18.65	18.55	29	956	3.03%
2019/02/22	5	19.10	0	0.00	19.10	5	930	0.54%
2019/02/21	50	19.38	5	19.30	19.40	45	915	4.91%
2019/02/20	3	19.60	0	0.00	19.80	3	892	0.34%
2019/02/12	2	19.15	2	19.15	19.10	0	851	0.00%
2019/02/11	3	19.10	0	0.00	19.15	3	862	0.35%
2019/01/24	0	0.00	10	19.45	19.35	-10	885	-1.13%
2019/01/15	0	0.00	6	19.85	19.55	-6	1,039	-0.58%
2019/01/10	0	0.00	1	18.40	18.35	-1	979	-0.10%
2019/01/07	1	18.15	0	0.00	18.00	1	1,015	0.10%
2019/01/03	1	18.30	2	18.00	18.10	-1	1,119	-0.09%
2018/12/27	2	18.30	0	0.00	18.30	2	1,148	0.17%
2018/12/26	0	0.00	1	18.30	18.10	-1	1,191	-0.08%
2018/12/25	10	18.30	0	0.00	18.20	10	1,286	0.78%
2018/12/19	3	18.95	4	18.88	18.65	-1	1,390	-0.07%
2018/12/17	0	0.00	7	20.10	19.80	-7	1,381	-0.51%
2018/12/13	1	19.80	1	19.95	19.85	0	1,384	0.00%
2018/12/12	2	19.60	0	0.00	19.70	2	1,391	0.14%
2018/12/11	8	19.78	3	19.55	19.55	5	1,395	0.36%
2018/12/07	0	0.00	0.2	19.80	19.80	-0.2	1,377	-0.02%
2018/12/06	0	0.00	6	20.12	19.55	-6	1,384	-0.43%
2018/12/04	0	0.00	10	19.80	19.70	-10	1,429	-0.70%
2018/12/03	7	19.75	0	0.00	19.85	7	1,482	0.47%
2018/11/30	0	0.00	1	19.55	19.50	-1	1,520	-0.07%
2018/11/28	1	19.00	0	0.00	19.05	1	1,849	0.05%
2018/11/22	1	18.90	0	0.00	18.75	1	1,877	0.05%
2018/11/19	1	18.95	0	0.00	18.95	1	1,885	0.05%
2018/11/13	10	18.10	0	0.00	18.45	10	1,893	0.53%
2018/11/02	1	18.00	2	17.98	18.00	-1	1,917	-0.05%
2018/10/31	2	17.35	5	17.30	17.45	-3	1,902	-0.16%
2018/10/30	5	17.15	0	0.00	16.85	5	1,896	0.26%
2018/10/29	1	17.15	0	0.00	16.60	1	1,882	0.05%
2018/10/26	1	17.10	1	17.90	17.00	0	1,916	0.00%
2018/10/25	0	0.00	2	18.65	18.20	-2	1,875	-0.11%
2018/10/24	1	19.00	0	0.00	19.30	1	1,851	0.05%
2018/10/17	0	0.00	3	20.15	19.80	-3	1,893	-0.16%
2018/10/16	0	0.00	8	20.03	19.90	-8	1,919	-0.42%
2018/10/12	8	19.66	19	19.26	20.00	-11	1,932	-0.57%
2018/10/11	15	19.35	31	19.55	19.05	-16	1,930	-0.83%
2018/10/08	0	0.00	2	21.10	21.10	-2	1,855	-0.11%
2018/10/04	0	0.00	4	21.40	21.30	-4	1,813	-0.22%
2018/10/03	11	22.22	2	22.30	22.10	9	1,801	0.50%
2018/10/02	0	0.00	1	21.65	21.85	-1	1,721	-0.06%
2018/10/01	5	21.64	5	21.59	21.70	0	1,733	0.00%
2018/09/28	0	0.00	5	21.50	21.50	-5	1,743	-0.29%
2018/09/27	5	21.78	7	21.81	21.75	-2	1,744	-0.11%
2018/09/14	0	0.00	10	20.90	21.00	-10	1,785	-0.56%
2018/09/13	0	0.00	10	20.75	20.70	-10	1,794	-0.56%
2018/09/12	22	20.66	0	0.00	20.60	22	1,801	1.22%
2018/09/11	9	20.68	0	0.00	20.70	9	1,848	0.49%
2018/09/10	3	20.40	0	0.00	20.40	3	1,876	0.16%
2018/09/07	2	21.53	4	21.55	21.55	-2	2,132	-0.09%
2018/09/06	2	22.30	5	22.50	22.55	-3	2,131	-0.14%
2018/09/05	20	23.01	33	22.76	22.90	-13	2,100	-0.62%
2018/09/04	14	22.00	3	21.82	22.10	11	1,916	0.57%
2018/09/03	4	20.90	10	21.00	20.85	-6	1,851	-0.32%
2018/08/28	0	0.00	1	20.65	20.95	-1	1,963	-0.05%
2018/08/24	0	0.00	4	20.30	20.50	-4	2,170	-0.18%
2018/08/22	10	20.35	0	0.00	20.35	10	2,297	0.44%
2018/08/21	11	20.35	0	0.00	20.35	11	2,337	0.47%
2018/08/20	11	20.22	0	0.00	20.40	11	2,399	0.46%
2018/08/13	13	20.76	0	0.00	20.60	13	2,678	0.49%
2018/08/10	5	21.59	1	21.70	21.20	4	2,805	0.14%
2018/08/08	1	21.45	0	0.00	21.40	1	3,237	0.03%
2018/08/02	1	22.20	1	21.55	21.40	0	3,372	0.00%
2018/07/30	2	21.50	0	0.00	21.15	2	3,374	0.06%
2018/07/27	1	21.05	16	21.69	21.70	-15	3,507	-0.43%
2018/07/26	5	20.80	0	0.00	20.70	5	3,495	0.14%
2018/07/19	1	21.35	1	21.30	21.20	0	3,574	0.00%
2018/07/18	10	21.10	0	0.00	21.00	10	3,597	0.28%
2018/07/13	0	0.00	1	21.95	21.90	-1	3,682	-0.03%
2018/07/12	1	21.80	0	0.00	21.80	1	3,723	0.03%
2018/07/02	1	22.00	0	0.00	21.70	1	3,884	0.03%
2018/06/27	1.1	21.83	0	0.00	21.80	1.1	3,917	0.03%
2018/06/25	6	22.11	0	0.00	21.95	6	3,983	0.15%
2018/06/20	1	22.70	15	22.78	22.70	-14	4,077	-0.34%
2018/06/19	7	23.33	1	23.50	23.20	6	4,089	0.15%
2018/06/15	10	24.02	12	24.74	23.30	-2	4,109	-0.05%
2018/06/14	21	23.65	6	23.47	23.55	15	3,840	0.39%
2018/06/13	1	23.15	0	0.00	23.10	1	3,829	0.03%
2018/06/12	5	23.30	6	23.53	23.25	-1	3,865	-0.03%
2018/06/11	1	23.10	40	22.95	23.05	-39	3,818	-1.02%
2018/06/07	0	0.00	7.1	22.90	22.95	-7.1	3,887	-0.18%
2018/06/06	20	23.20	0	0.00	23.15	20	3,954	0.51%
2018/06/05	13	23.20	5	23.40	23.15	8	4,097	0.20%
2018/06/04	20	23.95	0	0.00	23.75	20	4,243	0.47%
2018/06/01	0	0.00	1	23.45	23.40	-1	4,513	-0.02%
2018/05/31	7	23.21	2	23.35	23.00	5	4,763	0.10%
2018/05/30	1	22.55	1	22.50	22.60	0	4,862	0.00%
2018/05/28	1	23.10	2	22.70	23.10	-1	4,849	-0.02%
2018/05/25	1	22.80	0	0.00	22.85	1	4,814	0.02%
2018/05/24	0.2	22.60	5	22.60	22.60	-4.8	4,837	-0.10%
2018/05/23	3	22.68	2	22.85	22.60	1	4,941	0.02%
2018/05/22	65	23.25	0	0.00	23.00	65	4,946	1.31%
2018/05/21	41	23.17	54	23.60	23.10	-13	4,860	-0.27%
2018/05/18	5	23.96	17	23.68	23.50	-12	4,798	-0.25%
2018/05/17	25	23.92	176	23.98	24.00	-151	4,747	-3.18%	大賣/鉅額交易
2018/05/16	1	21.90	0	0.00	21.85	1	4,391	0.02%
2018/05/15	0	0.00	5	22.95	22.55	-5	4,409	-0.11%
2018/05/11	31	22.24	1	22.10	21.75	30	4,486	0.67%
2018/05/09	1	22.20	1	22.20	22.20	0	4,574	0.00%
2018/05/08	0	0.00	1	22.25	22.10	-1	4,624	-0.02%
2018/05/07	3	22.32	22	22.40	22.00	-19	4,717	-0.40%
2018/05/04	34	23.07	15	22.69	22.40	19	4,749	0.40%
2018/05/03	4	21.68	1	22.15	22.10	3	4,685	0.06%
2018/05/02	1	21.65	0	0.00	21.85	1	4,773	0.02%
2018/04/30	3	21.30	0	0.00	21.55	3	4,800	0.06%
2018/04/24	1	20.55	30	20.70	20.55	-29	5,130	-0.57%
2018/04/23	3	21.32	0	0.00	21.30	3	5,184	0.06%
2018/04/20	9	21.57	31	21.35	21.30	-22	5,303	-0.41%
2018/04/19	18	21.24	0	0.00	21.35	18	5,381	0.33%
2018/04/18	1	21.30	12	21.51	21.30	-11	5,416	-0.20%
2018/04/17	4	22.00	0	0.00	21.90	4	5,545	0.07%
2018/04/16	12	22.37	0	0.00	22.00	12	5,745	0.21%
2018/04/13	13	22.96	0	0.00	22.65	13	5,892	0.22%
2018/04/12	2	23.55	5	24.00	23.30	-3	6,392	-0.05%
2018/04/11	51	23.04	1	23.00	22.90	50	6,442	0.78%
2018/04/10	50	22.54	0	0.00	22.40	50	6,593	0.76%
2018/04/09	1	21.80	0	0.00	22.10	1	6,857	0.01%
2018/04/03	15	21.70	0	0.00	22.00	15	7,239	0.21%
2018/04/02	1	22.55	10	22.32	22.40	-9	7,410	-0.12%
2018/03/30	7	22.02	3	21.98	22.00	4	8,196	0.05%
2018/03/29	1	22.05	1	21.75	21.65	0	8,384	0.00%
2018/03/28	10	22.30	0	0.00	22.20	10	8,581	0.12%
2018/03/27	0	0.00	1	22.90	22.85	-1	8,554	-0.01%
2018/03/26	5	22.80	0	0.00	22.70	5	8,541	0.06%
2018/03/23	6	22.53	2	22.85	22.30	4	8,559	0.05%
2018/03/22	1	23.80	0	0.00	23.35	1	8,495	0.01%
2018/03/20	21	24.08	0	0.00	23.65	21	8,406	0.25%
2018/03/19	1	23.75	11	23.80	23.80	-10	8,398	-0.12%
2018/03/16	5	24.85	17	24.88	24.15	-12	8,373	-0.14%
2018/03/15	5	24.70	0	0.00	24.50	5	8,416	0.06%
2018/03/13	2	24.80	20	24.71	24.40	-18	8,433	-0.21%
2018/03/12	17	25.25	8	25.29	25.10	9	8,343	0.11%
2018/03/09	14	25.32	6	25.39	25.25	8	8,241	0.10%
2018/03/08	10.3	25.26	28	25.42	25.55	-17.7	8,076	-0.22%
2018/03/07	20	25.55	20	25.59	24.10	0	7,887	0.00%
2018/03/06	34	24.71	16	24.29	25.00	18	7,555	0.24%
2018/03/05	6	23.44	1	23.75	23.30	5	7,214	0.07%
2018/03/02	6	21.94	1	22.00	22.00	5	7,038	0.07%
2018/03/01	0	0.00	1	21.50	21.55	-1	7,066	-0.01%
2018/02/27	0	0.00	5	22.00	21.65	-5	7,081	-0.07%
2018/02/26	4	22.45	7	22.21	22.10	-3	7,122	-0.04%
2018/02/23	19	22.70	20	22.60	22.60	-1	7,427	-0.01%
2018/02/22	7	22.04	1	22.05	21.75	6	7,604	0.08%
2018/02/21	5	21.79	15	21.13	21.90	-10	7,570	-0.13%
2018/02/12	0	0.00	19	20.32	20.15	-19	7,530	-0.25%
2018/02/09	47	20.04	0	0.00	20.20	47	7,500	0.63%
2018/02/08	1	21.60	41	21.60	21.35	-40	7,409	-0.54%
2018/02/07	0	0.00	5	21.70	21.10	-5	7,368	-0.07%
2018/02/06	7	21.84	13	21.69	21.10	-6	7,317	-0.08%
2018/02/05	7	22.81	6	22.58	23.00	1	7,230	0.01%
2018/02/02	1	23.15	14	22.72	23.05	-13	7,178	-0.18%
2018/02/01	0	0.00	6	22.50	22.00	-6	7,106	-0.08%
2018/01/31	13	22.20	1	22.50	22.45	12	7,059	0.17%
2018/01/30	4	22.69	4	22.73	21.90	0	6,979	0.00%
2018/01/29	2	23.40	13	23.50	23.35	-11	6,871	-0.16%
2018/01/26	4	24.18	2	23.80	23.50	2	6,808	0.03%
2018/01/25	18	24.43	34	24.44	24.20	-16	6,743	-0.24%
2018/01/24	22	24.06	13	24.09	24.00	9	6,615	0.14%
2018/01/23	50	24.49	39.9	24.80	24.00	10.1	6,549	0.15%
2018/01/22	47	24.13	24	24.65	24.65	23	6,448	0.36%
2018/01/19	2	23.20	0	0.00	23.25	2	6,291	0.03%
2018/01/18	18	23.68	40	23.46	23.20	-22	6,251	-0.35%
2018/01/17	6	23.72	6	23.72	23.60	0	6,174	0.00%
2018/01/16	62	24.51	57	24.42	24.10	5	6,093	0.08%
2018/01/15	35	23.81	0	0.00	24.10	35	5,959	0.59%
2018/01/12	31	24.49	85	24.60	24.30	-54	5,873	-0.92%
2018/01/11	18	24.53	24	24.49	24.40	-6	5,785	-0.10%
2018/01/10	9	25.51	8	25.61	25.40	1	5,614	0.02%
2018/01/09	17	24.13	9.6	24.49	25.00	7.4	5,404	0.14%
2018/01/08	74	25.13	81	24.59	24.15	-7	5,228	-0.13%
2018/01/05	1	23.85	1	24.50	24.00	0	4,691	0.00%
2018/01/04	23	23.85	28.6	24.43	24.30	-5.6	4,591	-0.12%
2018/01/03	34	23.86	7	23.99	24.00	27	4,367	0.62%
2018/01/02	11	22.13	23	22.98	23.15	-12	4,105	-0.29%