光洋科 (1785)-中國信託-永康券商分點個股進出

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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	13	61.09	13.3	60.78	60.70	-0.3	16,878	0.00%
2024/11/21	8	60.50	7	60.19	60.50	1	17,085	0.01%
2024/11/20	2	60.20	2	60.30	60.20	0	17,380	0.00%
2024/11/19	20	58.80	35	59.60	60.00	-15	17,701	-0.08%
2024/11/18	62.5	59.11	32	57.43	57.30	30.5	18,358	0.17%
2024/11/15	16	61.11	15	61.20	61.30	1	18,429	0.01%
2024/11/14	38.1	61.45	9	62.14	60.90	29.1	18,855	0.15%
2024/11/13	24	63.26	16	63.46	62.50	8	19,155	0.04%
2024/11/12	39	64.09	26	64.28	63.90	13	19,271	0.07%
2024/11/11	75	65.51	41	65.57	65.60	34	19,266	0.18%
2024/11/08	40	66.15	23	65.89	66.00	17	19,368	0.09%
2024/11/07	79	66.77	128.3	66.23	65.70	-49.3	19,491	-0.25%	大賣/
2024/11/06	57	65.78	81	65.98	66.10	-24	19,474	-0.12%
2024/11/05	40	64.65	29	64.83	64.60	11	19,685	0.06%
2024/11/04	23	62.98	38	63.30	64.20	-15	19,935	-0.08%
2024/11/01	21	61.34	22	61.92	62.40	-1	20,156	0.00%
2024/10/30	24	62.93	30	62.91	63.10	-6	20,146	-0.03%
2024/10/29	14	62.94	12	63.68	62.50	2	20,269	0.01%
2024/10/28	14	63.81	21	64.16	63.90	-7	20,332	-0.03%
2024/10/25	17.1	64.85	22.1	64.73	65.00	-5	20,384	-0.02%
2024/10/24	26	65.75	27.1	65.94	64.90	-1.1	20,579	-0.01%
2024/10/23	47	66.96	16.4	66.49	66.20	30.6	20,629	0.15%
2024/10/22	20.3	65.96	8	65.69	66.60	12.3	20,640	0.06%
2024/10/21	42.2	64.99	15	64.97	65.60	27.2	20,880	0.13%
2024/10/18	67	65.95	42.5	65.21	64.20	24.5	21,531	0.11%
2024/10/17	34	65.68	57	65.29	66.10	-23	21,743	-0.11%
2024/10/16	26.2	62.72	16	63.06	63.10	10.2	21,772	0.05%
2024/10/15	15	63.74	18	64.11	63.70	-3	22,077	-0.01%
2024/10/14	48	62.89	25	63.10	62.80	23	22,303	0.10%
2024/10/11	48	64.70	42	64.72	63.40	6	22,738	0.03%
2024/10/09	18.2	64.52	5	65.00	63.00	13.2	23,195	0.06%
2024/10/08	22	64.29	18.1	64.19	64.50	3.9	24,097	0.02%
2024/10/07	8.1	64.36	15	64.21	65.30	-6.9	25,135	-0.03%
2024/10/04	25.1	64.01	9.2	65.33	63.20	15.9	26,984	0.06%
2024/10/01	28	65.24	32	65.61	66.10	-4	28,410	-0.01%
2024/09/30	19.3	65.48	14.2	65.91	65.20	5.1	30,118	0.02%
2024/09/27	52.2	67.68	39.4	67.67	66.40	12.9	30,939	0.04%
2024/09/26	41	69.23	46	69.94	67.30	-5	31,229	-0.02%
2024/09/25	31.1	67.67	17.1	67.75	68.20	14	31,016	0.05%
2024/09/24	29	67.00	28	67.27	67.10	1	31,265	0.00%
2024/09/23	52.2	70.14	44.1	69.43	68.00	8.1	31,722	0.03%
2024/09/20	86.1	70.30	61.2	69.98	69.30	24.9	32,083	0.08%
2024/09/19	86.2	69.48	119.7	69.66	70.10	-33.5	32,738	-0.10%	大賣/
2024/09/18	68.4	68.62	89.5	68.78	67.20	-21.1	33,381	-0.06%
2024/09/16	76.1	67.09	117.4	67.34	67.50	-41.3	33,291	-0.12%	大賣/
2024/09/13	35.5	64.06	74	63.59	64.20	-38.5	32,958	-0.12%
2024/09/12	22	60.65	7	60.50	60.30	15	33,337	0.04%
2024/09/11	22	58.65	13	58.52	59.20	9	33,704	0.03%
2024/09/10	51	59.06	16	59.81	58.20	35	34,236	0.10%
2024/09/09	31.1	59.49	14	59.49	59.70	17.1	34,498	0.05%
2024/09/06	22	60.95	6	61.20	61.00	16	35,303	0.05%
2024/09/05	31	61.82	12	62.23	61.00	19	35,237	0.05%
2024/09/04	28	62.12	27	62.23	61.20	1	35,124	0.00%
2024/09/03	44	66.98	11	67.71	66.10	33	34,854	0.09%
2024/09/02	113	68.48	94	68.52	68.30	19	34,520	0.06%	大買/
2024/08/30	73.5	66.56	151.5	66.58	66.20	-78	33,567	-0.23%	大賣/
2024/08/29	3	62.10	1	62.60	62.90	2	32,735	0.01%
2024/08/28	7	62.74	58	62.82	62.90	-51	32,771	-0.16%
2024/08/27	8	62.96	7	63.04	63.10	1	32,892	0.00%
2024/08/26	11.1	63.32	7	64.09	63.10	4.1	33,215	0.01%
2024/08/23	16	61.85	60	61.66	63.30	-44	33,316	-0.13%
2024/08/22	32	64.17	25	64.93	62.70	7	33,218	0.02%
2024/08/21	17.2	64.67	17	64.76	65.00	0.2	32,994	0.00%
2024/08/20	166	65.37	122.1	65.19	65.20	43.9	32,695	0.13%	大買/大賣/
2024/08/19	44	63.30	19	63.45	62.90	25	32,098	0.08%
2024/08/16	106.2	63.63	29	63.02	62.90	77.2	32,031	0.24%	大買/
2024/08/15	22.1	61.38	30	61.46	62.90	-7.9	31,861	-0.02%
2024/08/14	19	60.13	14	60.09	59.80	5	31,642	0.02%
2024/08/13	8	58.71	11	58.66	58.90	-3	31,516	-0.01%
2024/08/12	24	58.05	5	58.20	58.70	19	31,507	0.06%
2024/08/09	24	58.61	22	58.88	58.20	2	31,370	0.01%
2024/08/08	26.2	57.86	24	57.98	57.70	2.2	31,136	0.01%
2024/08/07	35	59.62	19.1	60.21	59.60	15.9	31,012	0.05%
2024/08/06	59.5	56.39	51.2	55.46	57.30	8.3	30,666	0.03%
2024/08/05	22.6	56.63	26	56.37	55.60	-3.4	30,313	-0.01%
2024/08/02	37	61.91	13	62.11	61.40	24	30,055	0.08%
2024/08/01	9	63.81	5.1	64.71	63.50	3.9	29,954	0.01%
2024/07/31	16	63.28	16	63.22	63.20	0	29,836	0.00%
2024/07/30	12.6	62.23	13.2	61.13	63.00	-0.6	29,745	0.00%
2024/07/29	32.2	63.10	11	63.85	60.90	21.2	29,633	0.07%
2024/07/26	33.1	62.74	29	62.76	63.00	4.1	29,378	0.01%
2024/07/23	15	64.61	30.5	64.91	64.90	-15.5	29,187	-0.05%
2024/07/22	65	63.95	47.4	64.23	63.20	17.6	28,974	0.06%
2024/07/19	98.6	67.39	37	67.32	65.00	61.6	28,585	0.22%
2024/07/18	39.1	71.14	14.5	71.31	71.40	24.6	27,870	0.09%
2024/07/17	14.5	71.93	12	71.83	71.50	2.5	27,380	0.01%
2024/07/16	14.3	71.79	13	71.11	70.20	1.3	27,095	0.00%
2024/07/15	43	71.80	19	71.89	71.10	24	26,835	0.09%
2024/07/12	70	73.16	66	73.71	72.20	4	26,557	0.02%
2024/07/11	65.5	75.41	87.5	75.35	74.90	-22	26,162	-0.08%
2024/07/10	101	74.15	74.6	74.62	74.00	26.5	25,597	0.10%	大買/
2024/07/09	107	72.79	104.1	73.04	71.90	2.9	25,082	0.01%	大買/大賣/
2024/07/08	195.3	74.87	137	74.52	73.40	58.3	24,072	0.24%	大買/大賣/
2024/07/05	187.7	71.44	250.2	72.04	75.30	-62.5	22,209	-0.28%	大買/大賣/
2024/07/04	241.2	69.88	224.5	70.06	68.50	16.7	20,746	0.08%	大買/大賣/
2024/07/03	73.7	66.28	73.2	66.18	66.80	0.5	19,086	0.00%
2024/07/02	38.4	63.42	31	64.31	63.10	7.4	18,279	0.04%
2024/07/01	34	64.21	40	64.24	64.00	-6	17,710	-0.03%
2024/06/28	41	65.98	42.1	66.05	65.30	-1.1	17,412	-0.01%
2024/06/27	84.1	66.11	28.6	66.57	65.30	55.5	17,079	0.32%
2024/06/26	91.2	67.89	35	67.67	67.50	56.2	16,665	0.34%
2024/06/25	143	66.86	239.2	67.17	69.00	-96.2	16,317	-0.59%	大買/大賣/
2024/06/24	174.4	68.28	112	67.66	66.50	62.4	14,978	0.42%	大買/大賣/
2024/06/21	129	62.62	271.3	64.47	66.20	-142.3	13,527	-1.05%	大買/大賣/鉅額交易
2024/06/20	86	58.36	68	59.83	60.20	18	12,674	0.14%
2024/06/19	90.6	59.51	152	58.94	58.00	-61.4	12,249	-0.50%	大賣/
2024/06/18	16	56.66	50	56.42	56.60	-34	11,938	-0.28%
2024/06/17	96	56.59	48	55.86	55.70	48	12,113	0.40%
2024/06/14	40.5	52.98	13	52.83	52.20	27.5	11,714	0.23%
2024/06/13	36	52.50	387.1	53.18	53.40	-351.1	11,331	-3.10%	大賣/鉅額交易
2024/06/12	7	48.45	6	48.50	48.55	1	10,444	0.01%
2024/06/11	10	48.68	2	48.70	48.75	8	10,450	0.08%
2024/06/07	6	49.05	30.1	49.35	49.45	-24.1	10,442	-0.23%
2024/06/06	6.2	48.10	4	47.79	47.75	2.2	10,370	0.02%
2024/06/05	6.4	47.74	1	49.00	47.75	5.4	10,350	0.05%
2024/06/04	1.2	49.77	6	49.01	48.90	-4.8	10,442	-0.05%
2024/06/03	3.4	48.96	9	49.17	48.85	-5.6	10,868	-0.05%
2024/05/31	16.1	49.68	21	50.26	49.75	-4.9	10,827	-0.05%
2024/05/30	88	51.28	95.1	50.93	50.40	-7.1	10,703	-0.07%
2024/05/29	10	50.03	76.5	50.15	50.30	-66.5	10,433	-0.64%
2024/05/28	3	47.85	6	48.43	48.15	-3	10,051	-0.03%
2024/05/27	18	47.44	28	47.53	47.65	-10	9,949	-0.10%
2024/05/24	3	46.67	1	46.70	46.70	2	9,928	0.02%
2024/05/23	20	47.01	21	47.33	47.10	-1	9,946	-0.01%
2024/05/22	22	47.09	18	47.42	47.80	4	9,843	0.04%
2024/05/21	6	46.18	24	46.80	46.95	-18	9,706	-0.19%
2024/05/20	5	44.46	5	44.40	44.50	0	9,498	0.00%
2024/05/17	4	44.25	1	43.80	43.80	3	9,342	0.03%
2024/05/16	7	45.41	3	45.48	44.90	4	9,325	0.04%
2024/05/15	7	44.60	5	44.84	44.60	2	9,491	0.02%
2024/05/14	4	44.29	14	44.04	44.00	-10	9,650	-0.10%
2024/05/13	8	43.88	0	0.00	44.20	8	9,630	0.08%
2024/05/10	9	42.79	0	0.00	42.95	9	9,582	0.09%
2024/05/09	16	43.58	3	43.48	43.00	13	9,551	0.14%
2024/05/08	4	43.60	0	0.00	44.45	4	9,508	0.04%
2024/05/07	10	42.89	0	0.00	42.80	10	9,450	0.11%
2024/05/06	8	43.38	16	42.99	43.15	-8	9,433	-0.08%
2024/05/03	4	44.18	4	44.60	43.40	0	9,391	0.00%
2024/05/02	0	0.00	2	44.75	44.70	-2	9,343	-0.02%
2024/04/30	14	44.56	12	44.56	44.50	2	9,349	0.02%
2024/04/29	7	44.39	17	44.44	45.00	-10	9,405	-0.11%
2024/04/26	11	44.59	9	44.88	44.40	2	9,390	0.02%
2024/04/25	14	44.59	0	0.00	44.40	14	9,368	0.15%
2024/04/24	7	45.11	4	45.25	45.10	3	9,332	0.03%
2024/04/23	0	0.00	2	44.35	44.15	-2	9,307	-0.02%
2024/04/22	13	44.58	0	0.00	44.20	13	9,274	0.14%
2024/04/19	23	46.05	6	45.85	46.25	17	9,165	0.19%
2024/04/18	28	48.00	0	0.00	47.80	28	8,999	0.31%
2024/04/17	34	49.17	68	49.13	48.95	-34	8,892	-0.38%
2024/04/16	31	48.23	12	47.99	47.30	19	8,740	0.22%
2024/04/15	144	50.50	141	50.26	48.75	3	8,511	0.04%	大買/大賣/
2024/04/12	6	49.03	2	49.20	48.75	4	8,019	0.05%
2024/04/11	18	48.17	6	48.57	48.10	12	7,909	0.15%
2024/04/10	17	49.48	7	49.56	49.05	10	7,808	0.13%
2024/04/09	5	49.84	5	49.62	49.60	0	7,656	0.00%
2024/04/08	9	48.52	8	48.30	48.70	1	7,433	0.01%
2024/04/03	11	47.50	5	48.05	47.90	6	7,262	0.08%
2024/04/02	8	48.18	22	48.54	47.85	-14	7,177	-0.20%
2024/04/01	14	48.81	30	48.77	48.55	-16	7,064	-0.23%
2024/03/29	30	49.40	23	49.66	49.55	7	6,895	0.10%
2024/03/28	26.4	50.54	32.5	50.85	49.55	-6.1	6,529	-0.09%
2024/03/27	15	49.16	78	49.19	50.10	-63	5,985	-1.05%
2024/03/26	27	48.22	4	47.70	47.40	23	5,732	0.40%
2024/03/25	34	48.77	11	49.20	48.60	23	5,586	0.41%
2024/03/22	24	49.34	23	49.50	49.00	1	5,434	0.02%
2024/03/21	62	50.89	101	50.97	50.00	-39	5,201	-0.75%	大賣/
2024/03/20	50	49.00	64.9	49.41	49.55	-14.9	4,624	-0.32%
2024/03/19	4	46.66	19	46.70	46.25	-15	3,990	-0.38%
2024/03/18	13	45.00	16	44.69	44.95	-3	3,809	-0.08%
2024/03/15	6	43.89	1	43.85	43.50	5	3,753	0.13%
2024/03/14	7	43.96	20	43.59	44.25	-13	3,720	-0.35%
2024/03/12	8	43.38	2	43.25	43.70	6	3,626	0.17%
2024/03/11	11	43.23	7	43.29	42.90	4	3,608	0.11%
2024/03/08	8	44.76	27	45.64	44.00	-19	3,594	-0.53%
2024/03/07	55	47.81	23	47.66	46.20	32	3,465	0.92%
2024/03/06	6	44.93	5	45.47	45.90	1	2,950	0.03%
2024/03/05	11	45.80	1	44.60	44.85	10	2,880	0.35%
2024/03/04	9	44.98	18	45.21	45.30	-9	2,797	-0.32%
2024/03/01	2	43.93	6	43.90	43.90	-4	2,656	-0.15%
2024/02/29	5	43.90	26	44.02	44.25	-21	2,641	-0.79%
2024/02/27	5	43.50	15	43.84	43.40	-10	2,606	-0.38%
2024/02/26	15	44.34	7	44.31	44.50	8	2,614	0.31%
2024/02/23	3	42.88	1.7	43.06	42.65	1.3	2,586	0.05%
2024/02/22	6	43.90	2.4	43.59	43.35	3.7	2,538	0.14%
2024/02/21	10.4	44.16	0	0.00	44.50	10.4	2,499	0.41%
2024/02/20	7	43.46	1	43.40	43.50	6	2,392	0.25%
2024/02/19	15	43.74	14	43.56	43.35	1	2,339	0.04%
2024/02/16	67	44.14	35.1	44.26	44.15	31.9	2,236	1.43%
2024/02/15	22.1	41.57	21	41.76	42.15	1.1	1,977	0.05%
2024/02/05	0	39.15	0	0.00	39.00	0	1,781	0.00%
2024/02/02	2	39.13	1	39.15	39.05	1	1,805	0.06%
2024/02/01	1	39.40	0	0.00	39.40	1	1,815	0.06%
2024/01/31	0.1	39.70	0	0.00	39.45	0.1	1,862	0.01%
2024/01/30	0	39.95	0	0.00	39.40	0	1,904	0.00%
2024/01/29	3	40.37	3	40.57	40.05	0	2,053	0.00%
2024/01/26	2	40.00	4	39.90	40.20	-2	2,018	-0.10%
2024/01/25	2	40.15	2	39.78	39.75	0	2,014	0.00%
2024/01/24	0	0.00	4	40.16	40.05	-4	2,009	-0.20%
2024/01/23	6	39.76	2	39.48	39.85	4	2,068	0.19%
2024/01/22	2	38.83	4	39.09	38.75	-2	2,115	-0.09%
2024/01/19	0	0.00	6	37.83	38.05	-6	2,129	-0.28%
2024/01/18	1	36.85	5	36.95	37.10	-4	2,191	-0.18%
2024/01/17	10	37.17	0	0.00	37.10	10	2,362	0.42%
2024/01/16	1	37.85	0	0.00	37.85	1	2,403	0.04%
2024/01/12	7	38.09	0	0.00	37.95	7	2,836	0.25%
2024/01/11	7	38.06	0	0.00	38.25	7	2,863	0.24%
2024/01/10	7	37.76	0	0.00	38.00	7	2,889	0.24%
2024/01/09	8	37.80	0	0.00	37.85	8	2,904	0.28%
2024/01/08	7	38.36	0	0.00	38.05	7	2,972	0.24%
2024/01/05	2	38.30	0	0.00	38.30	2	2,978	0.07%
2024/01/04	7	38.31	0	0.00	38.20	7	3,011	0.23%
2023/12/29	0	0.00	0.1	38.90	38.85	-0.1	3,022	0.00%
2023/12/25	3	39.00	0	0.00	38.80	3	2,992	0.10%
2023/12/22	0	0.00	4	38.85	38.85	-4	2,995	-0.13%
2023/12/21	0	0.00	5	39.07	39.00	-5	2,986	-0.17%
2023/12/19	1	39.05	9.4	39.09	39.10	-8.4	2,985	-0.28%
2023/12/15	7	40.19	0	0.00	40.10	7	2,964	0.24%
2023/12/14	0	0.00	1	40.05	39.95	-1	2,955	-0.03%
2023/12/12	9	39.46	6	39.54	39.45	3	2,955	0.10%
2023/12/11	6	39.33	0	0.00	39.15	6	2,956	0.20%
2023/12/08	6	39.28	10	39.05	39.00	-4	2,957	-0.14%
2023/12/07	7	39.25	0	0.00	39.10	7	2,936	0.24%
2023/12/06	7	39.55	3	39.45	39.35	4	2,924	0.14%
2023/12/05	1	40.30	0	0.00	39.90	1	2,901	0.03%
2023/12/04	4	40.98	1	41.20	41.25	3	2,848	0.11%
2023/12/01	1	40.40	0	0.00	40.10	1	2,772	0.04%
2023/11/30	1	40.55	1	40.40	40.50	0	2,767	0.00%
2023/11/28	2	40.40	2	40.45	40.40	0	2,760	0.00%
2023/11/24	2	40.85	0	0.00	40.70	2	2,759	0.07%
2023/11/23	9	41.23	32	41.80	40.85	-23	2,742	-0.84%
2023/11/22	2	40.95	26	41.19	41.15	-24	2,657	-0.90%
2023/11/21	1	40.55	0	0.00	40.50	1	2,587	0.04%
2023/11/20	0	0.00	8	40.58	40.55	-8	2,567	-0.31%
2023/11/17	3	39.75	7	40.05	40.05	-4	2,520	-0.16%
2023/11/16	0.2	39.25	3	39.70	39.60	-2.9	2,493	-0.11%
2023/11/14	0	0.00	2	39.30	39.25	-2	2,516	-0.08%
2023/11/13	6	38.50	0	0.00	38.40	6	2,500	0.24%
2023/11/10	19	38.32	0	0.00	38.10	19	2,487	0.76%
2023/11/09	6	39.02	0	0.00	39.05	6	2,462	0.24%
2023/11/08	6	39.50	0	0.00	39.35	6	2,489	0.24%
2023/11/07	5	40.18	0	0.00	40.05	5	2,471	0.20%
2023/11/06	1	40.95	9	40.88	40.80	-8	2,458	-0.33%
2023/11/03	1	39.35	9	39.45	39.45	-8	2,315	-0.35%
2023/11/01	2	38.93	0	0.00	39.25	2	2,389	0.08%
2023/10/31	5	39.85	1	39.80	39.10	4	2,725	0.15%
2023/10/30	0	0.00	2	40.78	40.80	-2	3,481	-0.06%
2023/10/27	0	0.00	18	39.95	39.40	-18	3,366	-0.53%
2023/10/26	5	39.95	25	39.66	40.00	-20	3,376	-0.59%
2023/10/25	32	40.50	11	40.46	40.20	21	3,416	0.61%
2023/10/24	1	39.80	22.1	39.68	39.20	-21.1	3,341	-0.63%
2023/10/23	2	40.05	1	40.55	39.70	1	3,298	0.03%
2023/10/20	6	40.10	17	39.57	39.65	-11	3,099	-0.35%
2023/10/19	0	0.00	1	38.65	38.80	-1	2,914	-0.03%
2023/10/18	8	38.71	1	38.30	38.05	7	2,917	0.24%
2023/10/17	28	38.88	1	38.90	38.60	27	2,897	0.93%
2023/10/16	8	38.71	4	39.00	38.40	4	2,903	0.14%
2023/10/13	6	38.20	6	38.17	38.20	0	2,875	0.00%
2023/10/12	5	37.74	4	38.08	38.05	1	2,888	0.03%
2023/10/11	8	37.67	3	37.95	37.40	5	2,880	0.17%
2023/09/27	5	36.05	0	0.00	35.95	5	3,379	0.15%
2023/09/26	6	36.55	0	0.00	36.45	6	3,399	0.18%
2023/09/22	2	36.60	0	0.00	36.65	2	3,438	0.06%
2023/09/20	1	37.35	0	0.00	37.20	1	3,509	0.03%
2023/09/19	0	0.00	7	38.12	37.65	-7	3,713	-0.19%
2023/09/18	0	0.00	22	37.87	37.85	-22	3,821	-0.58%
2023/09/15	0	0.00	3	37.70	37.75	-3	3,803	-0.08%
2023/09/14	0	0.00	3	37.78	37.75	-3	3,806	-0.08%
2023/09/13	2	37.35	0	0.00	37.60	2	3,804	0.05%
2023/09/12	5	37.15	0	0.00	37.20	5	3,819	0.13%
2023/09/11	4	36.95	0	0.00	36.90	4	3,857	0.10%
2023/09/08	4	36.85	0	0.00	37.00	4	3,914	0.10%
2023/09/07	4	37.28	0	0.00	37.20	4	4,142	0.10%
2023/09/06	4	37.45	0	0.00	37.15	4	4,156	0.10%
2023/09/04	0	0.00	7	37.51	37.60	-7	4,203	-0.17%
2023/09/01	2	36.95	5.9	37.24	37.25	-3.9	4,357	-0.09%
2023/08/31	0	0.00	2	37.00	37.50	-2	4,358	-0.05%
2023/08/25	0	0.00	2	35.65	36.30	-2	4,386	-0.05%
2023/08/24	0.9	35.80	1	36.10	36.00	-0.2	4,386	0.00%
2023/08/23	1	35.65	0	0.00	35.65	1	4,403	0.02%
2023/08/22	0	0.00	1	35.65	35.50	-1	4,505	-0.02%
2023/08/18	2	36.00	0	0.00	35.60	2	4,850	0.04%
2023/08/17	2	35.80	1	35.85	35.90	1	4,859	0.02%
2023/08/16	1	35.30	0	0.00	35.15	1	4,911	0.02%
2023/08/15	3	35.48	57	35.36	35.50	-54	4,916	-1.10%
2023/08/14	16	35.36	25	35.55	35.00	-9	4,906	-0.18%
2023/08/11	9	36.83	50	36.94	36.40	-41	4,859	-0.84%
2023/08/10	11	37.25	0	0.00	37.10	11	4,828	0.23%
2023/08/09	23	37.30	0	0.00	37.15	23	4,791	0.48%
2023/08/08	9	37.47	10	37.42	37.75	-1	4,765	-0.02%
2023/08/07	4	37.45	12	37.41	37.55	-8	4,735	-0.17%
2023/08/04	57	37.39	23	37.42	37.25	34	4,646	0.73%
2023/08/02	34	40.87	80.1	41.01	41.35	-46.1	4,297	-1.07%
2023/07/31	15	37.60	5	38.30	37.60	10	3,499	0.29%
2023/07/28	3	37.75	2	37.80	37.80	1	3,457	0.03%
2023/07/27	4	36.15	1	38.00	38.20	3	3,365	0.09%
2023/07/26	2	36.18	0	0.00	36.15	2	3,277	0.06%
2023/07/25	0	0.00	2	36.15	36.15	-2	3,276	-0.06%
2023/07/24	2	35.85	6	35.80	35.60	-4	3,270	-0.12%
2023/07/21	6	36.60	0	0.00	36.60	6	3,243	0.18%
2023/07/20	0	0.00	12	37.46	37.50	-12	3,245	-0.37%
2023/07/19	2	37.28	23	37.15	37.00	-21	3,239	-0.65%
2023/07/18	20	38.45	5	38.50	38.20	15	3,235	0.46%
2023/07/17	1	39.10	12	38.83	39.10	-11	3,200	-0.34%
2023/07/14	1	38.60	10	38.73	38.55	-9	3,193	-0.28%
2023/07/12	13	38.65	0.1	39.10	38.50	12.9	3,227	0.40%
2023/07/11	15	39.49	2	39.40	39.15	13	3,190	0.41%
2023/07/10	28.1	40.60	25	40.30	40.95	3.1	3,058	0.10%
2023/07/07	6	39.05	8	39.16	39.20	-2	2,909	-0.07%
2023/07/06	14	39.44	6	39.43	39.45	8	2,912	0.27%
2023/07/05	2	39.20	10	39.44	39.10	-8	2,871	-0.28%
2023/07/03	8	38.46	3	38.47	38.45	5	2,860	0.17%
2023/06/30	5	38.10	4	38.15	38.35	1	2,848	0.04%
2023/06/29	2	38.43	1	38.35	38.30	1	2,825	0.04%
2023/06/28	3	38.58	26	38.60	38.45	-23	2,804	-0.82%
2023/06/27	41	40.15	10	39.97	38.95	31	2,766	1.12%
2023/06/26	6	39.57	132	39.40	39.45	-126	2,568	-4.91%	大賣/鉅額交易
2023/06/21	2	38.30	0	0.00	38.25	2	2,470	0.08%
2023/06/20	1	38.20	4.4	38.55	38.25	-3.4	2,489	-0.14%
2023/06/19	1	38.65	8	39.08	38.70	-7	2,510	-0.28%
2023/06/15	1	39.15	10	39.15	39.20	-9	2,546	-0.35%
2023/06/14	15	39.02	2.1	38.57	38.80	12.9	2,531	0.51%
2023/06/13	10	39.51	5	39.39	39.10	5	2,512	0.20%
2023/06/12	6	38.42	0	0.00	38.10	6	2,290	0.26%
2023/06/09	7	38.41	0	0.00	38.35	7	2,359	0.30%
2023/06/08	6	38.75	0	0.00	38.55	6	2,348	0.26%
2023/06/07	32	38.99	8	38.78	39.25	24	2,324	1.03%
2023/06/06	6	37.92	20	37.68	37.60	-14	2,156	-0.65%
2023/06/05	15	37.70	1	37.80	37.95	14	2,165	0.65%
2023/06/02	45	37.41	20	37.30	37.35	25	2,155	1.16%
2023/05/31	3	37.05	0	0.00	37.20	3	2,133	0.14%
2023/05/30	1	37.25	0	0.00	37.15	1	2,121	0.05%
2023/05/26	21	37.96	1	37.75	37.55	20	2,113	0.95%
2023/05/25	11	38.92	4	39.14	38.85	7	2,011	0.35%
2023/05/24	68	39.33	52	38.98	39.55	16	1,899	0.84%
2023/05/23	1	38.10	2	37.98	37.85	-1	1,676	-0.06%
2023/05/18	1	36.10	0	0.00	36.05	1	1,573	0.06%
2023/05/17	2	36.15	0	0.00	36.10	2	1,587	0.13%
2023/05/12	7	35.57	3	35.55	35.55	4	1,599	0.25%
2023/05/11	6	36.03	0	0.00	35.80	6	1,638	0.37%
2023/05/10	6	35.98	0.6	35.85	36.15	5.4	1,682	0.32%
2023/05/09	6	36.30	0	0.00	36.00	6	1,719	0.35%
2023/05/08	6	36.78	0	0.00	36.55	6	1,752	0.34%
2023/05/05	11	37.24	10	37.25	37.10	1	1,907	0.05%
2023/05/04	0	0.00	3	36.50	36.20	-3	2,045	-0.15%
2023/05/03	0	0.00	3	36.87	36.50	-3	2,083	-0.14%
2023/05/02	1	36.35	0	0.00	36.55	1	2,100	0.05%
2023/04/28	2	36.45	0	0.00	36.35	2	2,106	0.09%
2023/04/27	1	35.30	0	0.00	35.90	1	2,099	0.05%
2023/04/25	5	35.42	0	0.00	34.95	5	2,091	0.24%
2023/04/24	3	35.85	0	0.00	35.75	3	2,071	0.14%
2023/04/21	2	36.15	0	0.00	35.65	2	2,072	0.10%
2023/04/20	6	36.73	1	36.65	36.50	5	2,049	0.24%
2023/04/19	1	37.45	11	37.91	37.10	-10	2,043	-0.49%
2023/04/18	5	37.99	9	38.65	37.75	-4	2,022	-0.20%
2023/04/17	1	37.90	13.1	37.83	37.95	-12.1	1,985	-0.61%
2023/04/14	11	37.31	0	0.00	37.20	11	1,949	0.56%
2023/04/13	6	37.20	10	37.10	36.90	-4	1,930	-0.21%
2023/04/12	8	37.65	0	0.00	37.40	8	1,925	0.42%
2023/04/11	5	37.26	0	0.00	37.50	5	1,903	0.26%
2023/04/10	8	37.06	0	0.00	37.10	8	1,866	0.43%
2023/04/07	3	36.43	0	0.00	37.30	3	1,861	0.16%
2023/04/06	4.1	37.01	1	36.85	36.75	3.1	1,842	0.17%
2023/03/31	0	0.00	8	36.45	36.55	-8	1,804	-0.44%
2023/03/30	0	0.00	4	36.36	36.30	-4	1,809	-0.22%
2023/03/28	0	0.00	3	36.47	36.40	-3	1,827	-0.16%
2023/03/27	10	37.00	0	0.00	36.90	10	1,819	0.55%
2023/03/24	0	0.00	1	37.35	37.05	-1	1,822	-0.05%
2023/03/23	0	0.00	1	36.90	36.85	-1	1,803	-0.06%
2023/03/22	1	36.55	1	36.35	36.35	0	1,784	0.00%
2023/03/21	1	37.10	21	37.19	36.75	-20	1,759	-1.14%
2023/03/20	1	36.40	5	36.28	36.55	-4	1,723	-0.23%
2023/03/17	2	35.90	0	0.00	35.30	2	1,717	0.12%
2023/03/16	6	36.35	9.1	36.72	35.95	-3.1	1,702	-0.18%
2023/03/15	2	36.13	0	0.00	36.10	2	1,682	0.12%
2023/03/14	24	37.70	9	37.71	36.10	15	1,768	0.85%
2023/03/13	8	36.06	9	35.98	36.10	-1	1,747	-0.06%
2023/03/10	5	36.76	2	36.75	36.60	3	1,753	0.17%
2023/03/09	5	37.51	0	0.00	37.20	5	1,778	0.28%
2023/03/08	6	37.41	1	37.60	37.85	5	1,784	0.28%
2023/03/07	7	37.54	5	37.50	37.55	2	1,773	0.11%
2023/03/06	6	37.09	2	37.00	37.05	4	1,774	0.23%
2023/03/03	2	36.78	1	36.95	36.65	1	1,787	0.06%
2023/03/02	8	36.30	0	0.00	36.40	8	1,807	0.44%
2023/03/01	0	0.00	20	36.40	36.70	-20	1,910	-1.05%
2023/02/24	4	37.00	7	37.25	37.00	-3	1,906	-0.16%
2023/02/23	0	0.00	0.2	37.35	37.05	-0.2	1,914	-0.01%
2023/02/22	22	36.99	1	36.85	36.90	21	1,940	1.08%
2023/02/20	0	0.00	2	37.30	37.75	-2	2,196	-0.09%
2023/02/17	2	37.25	6	37.23	37.20	-4	2,314	-0.17%
2023/02/16	5	37.10	11	36.83	37.20	-6	2,344	-0.26%
2023/02/15	10	37.50	2	36.63	36.60	8	2,368	0.34%
2023/02/13	8	36.79	0	0.00	36.90	8	2,358	0.34%
2023/02/10	7	37.26	5	37.20	37.00	2	2,397	0.08%
2023/02/09	8	37.90	0	0.00	37.60	8	2,389	0.33%
2023/02/08	7	37.86	0	0.00	38.60	7	2,348	0.30%
2023/02/07	9	37.50	0.1	37.50	37.60	8.9	2,297	0.39%
2023/02/06	0	0.00	4	38.31	38.35	-4	2,263	-0.18%
2023/02/03	14	38.73	36	38.90	38.95	-22	2,222	-0.99%
2023/02/02	2	37.45	52	37.55	37.60	-50	2,048	-2.44%
2023/02/01	6	35.50	6	35.31	35.70	0	1,844	0.00%
2023/01/31	0	0.00	2	34.75	34.65	-2	1,806	-0.11%
2023/01/30	0	0.00	4.1	33.98	33.75	-4.1	1,779	-0.23%
2023/01/13	0	0.00	5	33.93	33.20	-5	1,776	-0.28%
2023/01/12	9	33.64	1	33.75	33.65	8	1,767	0.45%
2023/01/11	8	33.53	1	33.35	33.25	7	1,762	0.40%
2023/01/10	7	33.46	0	0.00	33.45	7	1,765	0.40%
2023/01/09	7	33.34	0	0.00	33.45	7	1,767	0.40%
2023/01/06	7	33.11	2	33.20	33.10	5	1,765	0.28%
2023/01/05	1	33.45	9	33.40	33.25	-8	1,781	-0.45%
2023/01/03	0	0.00	1	32.25	32.25	-1	1,779	-0.06%
2022/12/30	0	0.00	1	32.35	32.05	-1	1,784	-0.06%
2022/12/29	0	0.00	20	31.60	32.05	-20	1,776	-1.13%
2022/12/23	0	0.00	3	32.40	32.45	-3	1,833	-0.16%
2022/12/22	0	0.00	3	32.95	32.95	-3	1,857	-0.16%
2022/12/20	0	0.00	5	31.90	31.90	-5	1,993	-0.25%
2022/12/16	0	0.00	69.7	32.96	32.80	-69.7	2,031	-3.43%
2022/12/13	1	32.85	0	0.00	32.90	1	2,045	0.05%
2022/12/12	6	33.12	0	0.00	33.50	6	2,078	0.29%
2022/12/09	6	33.72	25	33.28	33.75	-19	2,199	-0.86%
2022/12/08	5	33.15	6	33.50	33.20	-1	2,177	-0.05%
2022/12/07	5	33.88	0	0.00	33.65	5	2,169	0.23%
2022/12/06	9.1	35.51	7	35.36	34.45	2.1	2,152	0.10%
2022/12/05	2	34.68	20	35.10	35.25	-18	2,061	-0.87%
2022/12/02	1	34.35	2	34.35	34.30	-1	1,998	-0.05%
2022/12/01	0	0.00	2	34.40	34.10	-2	1,991	-0.10%
2022/11/30	3	33.67	0	0.00	33.90	3	1,962	0.15%
2022/11/28	6	33.42	4	33.15	33.50	2	1,952	0.10%
2022/11/25	0	0.00	10	33.73	33.25	-10	1,943	-0.51%
2022/11/24	2	34.00	4	34.25	33.80	-2	1,934	-0.10%
2022/11/23	26	34.80	8	34.43	34.30	18	1,908	0.94%
2022/11/22	2	32.68	4	33.04	32.90	-2	1,809	-0.11%
2022/11/21	2	33.15	19	33.06	33.45	-17	1,798	-0.95%
2022/11/18	7	34.07	7	34.03	33.40	0	1,786	0.00%
2022/11/17	12	34.22	28	34.39	34.25	-16	1,754	-0.91%
2022/11/16	24	34.78	32	34.42	35.00	-8	1,701	-0.47%
2022/11/15	15	33.06	12	33.35	34.45	3	1,502	0.20%
2022/11/14	13	31.03	2	31.45	31.35	11	1,397	0.79%
2022/11/11	16	30.10	25	29.90	30.00	-9	1,374	-0.65%
2022/11/10	9	30.22	2	30.20	30.25	7	1,365	0.51%
2022/11/09	10	30.38	0	0.00	30.20	10	1,380	0.72%
2022/11/08	9	30.51	1	30.85	29.95	8	1,416	0.56%
2022/11/02	2	28.70	0	0.00	29.05	2	1,428	0.14%
2022/10/28	0	0.00	20	27.70	27.70	-20	1,482	-1.35%
2022/10/26	7	27.32	8	27.44	27.10	-1	1,520	-0.07%
2022/10/24	2	28.88	1	29.05	28.40	1	1,532	0.07%
2022/10/21	0	0.00	1	28.70	28.10	-1	1,532	-0.07%
2022/10/20	0	0.00	3	28.90	28.75	-3	1,533	-0.20%
2022/10/19	4	29.65	0	0.00	29.50	4	1,542	0.26%
2022/10/17	0	0.00	2	27.95	28.80	-2	1,544	-0.13%
2022/10/13	8	28.76	0	0.00	27.70	8	1,560	0.51%
2022/10/12	7	28.91	0	0.00	29.20	7	1,547	0.45%
2022/10/11	8	29.83	0	0.00	29.60	8	1,551	0.52%
2022/10/07	5	31.01	0	0.00	31.20	5	1,552	0.32%
2022/10/06	5	31.03	0	0.00	30.95	5	1,560	0.32%
2022/10/05	5	31.58	0	0.00	31.15	5	1,598	0.31%
2022/09/29	11	29.53	5	29.70	29.60	6	1,643	0.37%
2022/09/28	45	30.33	23	30.56	29.30	22	1,639	1.34%
2022/09/27	19	32.59	10	32.67	32.50	9	1,522	0.59%
2022/09/26	22	33.38	6	34.05	32.90	16	1,518	1.05%
2022/09/23	12	35.16	3	35.15	35.05	9	1,523	0.59%
2022/09/22	7	35.13	0	0.00	35.50	7	1,530	0.46%
2022/09/21	23	35.66	0	0.00	35.60	23	1,526	1.51%
2022/09/20	6	36.03	0	0.00	36.25	6	1,535	0.39%
2022/09/19	7	36.34	1	37.10	36.25	6	1,536	0.39%
2022/09/16	15	38.62	11	38.15	38.05	4	1,501	0.27%
2022/09/15	0.5	36.30	0	0.00	36.10	0.5	1,391	0.04%
2022/09/14	1	36.25	0	0.00	36.20	1	1,409	0.07%
2022/09/13	5	37.06	0	0.00	36.80	5	1,425	0.35%
2022/09/12	3	37.35	0	0.00	37.25	3	1,469	0.20%
2022/09/08	3	36.00	14	36.40	36.45	-11	1,499	-0.73%
2022/09/07	7	35.81	0	0.00	35.70	7	1,527	0.46%
2022/09/06	5	36.74	1	36.40	36.65	4	1,524	0.26%
2022/09/05	1	37.40	0	0.00	36.95	1	1,552	0.06%
2022/09/02	2	37.83	0	0.00	37.60	2	1,568	0.13%
2022/09/01	4	38.38	3	38.48	38.30	1	1,566	0.06%
2022/08/31	0	0.00	1	38.50	38.80	-1	1,577	-0.06%
2022/08/30	2	38.35	0	0.00	38.35	2	1,590	0.13%
2022/08/29	7.1	38.01	4	38.04	38.00	3.1	1,615	0.19%
2022/08/26	5	39.15	5	39.09	38.90	0	1,630	0.00%
2022/08/25	0	0.00	1	38.55	38.55	-1	1,711	-0.06%
2022/08/24	1	38.15	5	38.00	38.00	-4	1,767	-0.23%
2022/08/22	0	0.00	5	38.50	38.30	-5	1,819	-0.27%
2022/08/19	1	38.50	269.8	38.83	39.15	-268.8	1,818	-14.78%	大賣/鉅額交易
2022/08/18	3	38.43	115	38.41	38.40	-112	1,800	-6.22%	大賣/鉅額交易
2022/08/17	0	0.00	216	39.02	39.00	-216	1,792	-12.05%	大賣/鉅額交易
2022/08/16	0	0.00	260	38.70	38.70	-260	1,778	-14.62%	大賣/鉅額交易
2022/08/15	8	38.95	457	38.43	39.05	-449	1,768	-25.39%	大賣/鉅額交易
2022/08/12	8	37.27	283	37.38	37.60	-275	1,733	-15.87%	大賣/鉅額交易
2022/08/11	19.5	37.18	30	37.23	37.10	-10.5	1,726	-0.61%
2022/08/10	8	37.21	10	37.45	37.15	-2	1,718	-0.12%
2022/08/09	9	37.24	82	37.43	37.55	-73	1,726	-4.23%
2022/08/08	8	36.50	30	36.26	36.75	-22	1,724	-1.28%
2022/08/05	14	35.79	12	35.86	35.95	2	1,727	0.12%
2022/08/04	17	35.33	15	34.97	35.40	2	1,793	0.11%
2022/08/03	2	35.83	0	0.00	35.40	2	1,834	0.11%
2022/08/02	13	36.97	15	36.75	36.75	-2	1,840	-0.11%
2022/08/01	5	37.40	17	37.38	37.60	-12	1,861	-0.64%
2022/07/29	12	37.14	0	0.00	37.10	12	1,873	0.64%
2022/07/28	0	37.70	20	37.50	37.40	-20	1,935	-1.03%
2022/07/26	16	39.05	2	39.05	39.00	14	1,979	0.71%
2022/07/25	0	0.00	20	39.28	39.35	-20	1,985	-1.01%
2022/07/22	11	39.46	10	39.60	39.00	1	2,005	0.05%
2022/07/21	1	39.50	1	39.25	39.50	0	2,058	0.00%
2022/07/19	2	38.60	5	38.90	38.50	-3	2,131	-0.14%
2022/07/15	2	38.30	2	38.40	38.45	0	2,254	0.00%
2022/07/14	4	37.36	10.1	37.83	37.95	-6.1	2,257	-0.27%
2022/07/13	0	0.00	3	37.75	37.55	-3	2,260	-0.13%
2022/07/12	20	36.41	17	37.21	35.35	3	2,249	0.13%
2022/07/11	10	39.05	0	0.00	38.60	10	2,244	0.45%
2022/07/08	21.5	39.77	5	39.57	39.90	16.5	2,292	0.72%
2022/07/07	9	38.09	7	38.18	38.60	2	2,306	0.09%
2022/07/06	12	38.34	0	0.00	37.75	12	2,326	0.52%
2022/07/05	3	39.03	3	38.90	39.30	0	2,382	0.00%
2022/07/04	11	38.64	3	38.45	38.25	8	2,382	0.34%
2022/07/01	17	39.79	10	38.89	38.50	7	2,441	0.29%
2022/06/30	4	41.00	0	0.00	40.90	4	2,436	0.16%
2022/06/28	0	0.00	11	42.80	42.75	-11	2,487	-0.44%
2022/06/27	0	0.00	5	42.16	42.45	-5	2,651	-0.19%
2022/06/24	10	41.09	6	41.25	41.05	4	2,711	0.15%
2022/06/22	3	41.37	6	41.01	40.70	-3	2,749	-0.11%
2022/06/21	1	41.00	10	41.70	41.70	-9	2,757	-0.33%
2022/06/20	2	40.85	8.5	41.78	40.55	-6.5	2,785	-0.23%
2022/06/17	12	42.60	1	43.00	42.65	11	2,810	0.39%
2022/06/16	7	44.19	0	0.00	43.70	7	2,789	0.25%
2022/06/15	1	44.65	0	0.00	44.70	1	2,775	0.04%
2022/06/14	9	44.49	1	44.50	44.70	8	2,789	0.29%
2022/06/13	10	45.51	0	0.00	45.10	10	2,780	0.36%
2022/06/10	7	45.76	0	0.00	45.90	7	2,807	0.25%
2022/06/09	8	45.84	10	45.95	45.80	-2	2,829	-0.07%
2022/06/08	7	45.94	7	45.90	45.90	0	2,836	0.00%
2022/06/07	16.5	45.60	0	0.00	45.60	16.5	2,885	0.57%
2022/06/06	2	45.48	5	45.80	45.80	-3	2,932	-0.10%
2022/06/02	13	46.15	5	47.10	45.95	8	3,037	0.26%
2022/06/01	3	47.50	3	47.60	47.00	0	3,099	0.00%
2022/05/31	2	47.55	0	0.00	47.95	2	3,144	0.06%
2022/05/30	0	0.00	1	48.05	47.85	-1	3,161	-0.03%
2022/05/26	0.5	47.15	0	0.00	47.10	0.5	3,303	0.02%
2022/05/25	6	47.02	0	0.00	47.00	6	3,471	0.17%
2022/05/24	0	0.00	1	46.70	46.70	-1	4,378	-0.02%
2022/05/23	1	47.45	1	47.60	47.50	0	4,710	0.00%
2022/05/20	0	0.00	1	47.00	47.30	-1	5,033	-0.02%
2022/05/19	2	46.13	1	46.00	46.90	1	5,313	0.02%
2022/05/18	0	0.00	2	47.25	47.20	-2	5,367	-0.04%
2022/05/17	0	0.00	3	46.45	46.80	-3	5,381	-0.06%
2022/05/16	2	46.05	0	0.00	45.85	2	5,411	0.04%
2022/05/13	2	45.63	2	45.75	45.55	0	5,443	0.00%
2022/05/12	47	45.70	7	45.34	45.00	40	5,589	0.72%
2022/05/11	15	47.36	55	48.06	47.35	-40	5,564	-0.72%
2022/05/10	32	48.06	12	47.78	48.95	20	5,566	0.36%
2022/05/09	63	49.10	3	48.40	48.30	60	5,703	1.05%
2022/05/06	8	49.60	0	0.00	49.60	8	5,743	0.14%
2022/05/05	0	0.00	9	50.16	50.50	-9	5,803	-0.16%
2022/05/04	0	0.00	5	49.43	49.30	-5	5,755	-0.09%
2022/05/03	3	48.30	0	0.00	48.40	3	5,759	0.05%
2022/04/29	15	49.62	0	0.00	49.00	15	5,825	0.26%
2022/04/28	2	49.05	2	48.90	49.00	0	5,840	0.00%
2022/04/27	9	48.16	1	48.25	48.40	8	5,824	0.14%
2022/04/26	2	49.45	2	49.25	49.30	0	5,785	0.00%
2022/04/25	12	49.19	14	50.04	49.30	-2	5,812	-0.03%
2022/04/22	6	51.03	9	51.16	51.00	-3	5,753	-0.05%
2022/04/21	2	50.20	0	0.00	50.20	2	5,684	0.04%
2022/04/20	0	0.00	60	49.95	49.90	-60	5,655	-1.06%
2022/04/18	9	49.76	10	49.78	49.70	-1	5,681	-0.02%
2022/04/15	1	50.20	6	50.77	50.20	-5	5,680	-0.09%
2022/04/14	2	49.80	3	51.13	51.60	-1	5,704	-0.02%
2022/04/13	61	50.36	0	0.00	50.00	61	5,700	1.07%
2022/04/12	9	49.49	5	49.70	49.50	4	5,785	0.07%
2022/04/11	6	50.03	26	50.14	50.50	-20	5,866	-0.34%
2022/04/08	5	49.92	0	0.00	49.95	5	5,853	0.09%
2022/04/07	9	50.26	13	50.35	49.45	-4	6,111	-0.07%
2022/04/06	0	0.00	12	51.45	51.70	-12	6,120	-0.20%
2022/04/01	0	0.00	4	50.90	51.50	-4	6,117	-0.07%
2022/03/31	0	51.40	12	51.10	51.10	-12	6,173	-0.19%
2022/03/30	9	52.49	6	52.28	51.50	3	6,164	0.05%
2022/03/29	0	0.00	8	51.45	51.60	-8	6,011	-0.13%
2022/03/28	1	50.30	2	50.05	50.40	-1	5,977	-0.02%
2022/03/25	0	0.00	13	50.65	50.50	-13	6,080	-0.21%
2022/03/24	0	0.00	2	50.40	50.20	-2	6,071	-0.03%
2022/03/23	1	51.10	4	51.05	50.60	-3	6,072	-0.05%
2022/03/22	6	50.87	13	49.95	50.40	-7	6,054	-0.12%
2022/03/18	3	49.12	0	0.00	48.95	3	6,044	0.05%
2022/03/17	1.5	49.08	4	49.15	49.05	-2.5	6,112	-0.04%
2022/03/16	15	48.29	6	48.15	48.40	9	6,235	0.14%
2022/03/15	11	48.60	3	49.17	48.20	8	6,273	0.13%
2022/03/14	8	49.81	12	50.70	49.65	-4	6,264	-0.06%
2022/03/11	9	50.21	2	50.25	50.10	7	6,312	0.11%
2022/03/10	6	50.42	4	50.38	50.80	2	6,351	0.03%
2022/03/09	27	48.29	3	49.25	49.25	24	6,374	0.38%
2022/03/08	47	48.42	12	48.60	47.65	35	6,453	0.54%
2022/03/07	15	50.17	0	0.00	49.80	15	6,689	0.22%
2022/03/04	10	51.49	5	51.56	51.30	5	6,628	0.08%
2022/03/03	7	51.00	2	51.20	51.00	5	6,647	0.08%
2022/03/02	5	51.88	6	51.28	51.10	-1	6,808	-0.01%
2022/03/01	11	51.25	5	51.12	51.20	6	6,827	0.09%
2022/02/25	25.1	52.21	24	51.89	51.80	1.1	6,866	0.02%
2022/02/24	99.1	54.43	128.4	53.24	50.90	-29.3	6,926	-0.42%	大賣/
2022/02/23	25	53.35	12	53.28	52.90	13	6,216	0.21%
2022/02/22	26	52.43	37	52.55	53.40	-11	6,018	-0.18%
2022/02/21	18	52.14	25	52.13	53.00	-7	6,049	-0.12%
2022/02/18	5	51.60	3.2	50.74	50.70	1.8	5,974	0.03%
2022/02/17	8	50.90	0.5	50.60	50.60	7.5	6,209	0.12%
2022/02/16	25	51.35	1	51.10	50.90	24	6,871	0.35%
2022/02/15	16	51.00	8	50.98	51.20	8	7,101	0.11%
2022/02/14	24	51.51	11	51.55	50.90	13	7,280	0.18%
2022/02/11	39	51.84	2	51.60	51.90	37	7,317	0.51%
2022/02/10	18.1	51.72	10	51.52	51.70	8.1	7,522	0.11%
2022/02/09	12	51.16	45	51.14	51.80	-33	8,019	-0.41%
2022/02/08	9	50.42	8	50.39	50.30	1	8,222	0.01%
2022/02/07	6.6	48.69	20	49.10	49.70	-13.4	8,282	-0.16%
2022/01/26	1	46.90	2	47.05	46.90	-1	8,426	-0.01%
2022/01/25	7	46.91	5	46.94	46.85	2	9,026	0.02%
2022/01/24	27	47.11	0.1	47.40	46.95	26.9	9,842	0.27%
2022/01/21	3	49.00	5	49.10	48.80	-2	9,837	-0.02%
2022/01/20	5	49.52	12	49.61	49.60	-7	9,886	-0.07%
2022/01/19	8	49.59	15	49.68	49.55	-7	9,938	-0.07%
2022/01/18	6	49.70	21	50.17	49.90	-15	10,025	-0.15%
2022/01/17	8	49.25	4	49.20	49.20	4	10,129	0.04%
2022/01/14	5	49.09	0	0.00	49.10	5	10,226	0.05%
2022/01/13	1	49.35	31	49.42	49.45	-30	10,366	-0.29%
2022/01/12	8	49.55	1	49.30	49.50	7	10,580	0.07%
2022/01/11	10	49.97	7	49.51	49.40	3	10,661	0.03%
2022/01/10	7	49.53	2	49.65	49.70	5	10,782	0.05%
2022/01/07	18	49.46	9	49.29	49.20	9	10,856	0.08%
2022/01/06	13	50.08	2.4	50.25	50.30	10.6	10,853	0.10%
2022/01/05	22	51.34	12.4	50.74	50.90	9.6	10,922	0.09%
2022/01/04	2	51.30	42	51.28	51.40	-40	11,045	-0.36%
2022/01/03	9	50.43	32	50.43	50.20	-23	11,158	-0.21%
2021/12/30	37	51.47	21	51.14	51.10	16	11,530	0.14%
2021/12/29	2	50.15	4	50.25	50.20	-2	11,667	-0.02%
2021/12/28	2	49.58	2	49.40	49.40	0	11,758	0.00%
2021/12/27	8	49.94	11	50.12	49.90	-3	12,157	-0.02%
2021/12/24	15	49.73	2	49.50	49.40	13	12,265	0.11%
2021/12/23	1	49.75	0	0.00	49.85	1	12,426	0.01%
2021/12/22	3	49.63	4	49.64	49.55	-1	12,547	-0.01%
2021/12/21	42	50.03	29	50.44	50.20	13	12,615	0.10%
2021/12/20	4	48.55	3	48.30	49.10	1	12,605	0.01%
2021/12/17	1.1	48.33	3	48.33	48.30	-1.9	12,742	-0.01%
2021/12/16	2	48.70	6	49.05	48.65	-4	12,971	-0.03%
2021/12/15	1	49.00	0	0.00	48.70	1	13,218	0.01%
2021/12/14	16	48.87	3	48.82	48.70	13	13,938	0.09%
2021/12/13	15	48.60	4	49.00	49.60	11	14,296	0.08%
2021/12/10	27.2	49.21	2	49.00	49.00	25.2	14,595	0.17%
2021/12/09	12	50.64	0	0.00	50.30	12	14,855	0.08%
2021/12/08	10	50.15	6	50.10	50.00	4	14,945	0.03%
2021/12/07	8	50.35	2	50.05	50.00	6	14,954	0.04%
2021/12/06	2	50.60	1	50.40	50.60	1	14,946	0.01%
2021/12/03	6	49.99	11	49.99	50.00	-5	14,982	-0.03%
2021/12/02	26	50.04	13	50.62	49.75	13	15,039	0.09%
2021/12/01	26	51.47	15.2	50.80	50.80	10.8	15,171	0.07%
2021/11/30	17	49.13	5	49.10	49.05	12	14,883	0.08%
2021/11/29	40	48.34	20	48.57	48.50	20	14,972	0.13%
2021/11/26	30.5	49.22	14	49.10	49.10	16.5	14,967	0.11%
2021/11/25	6	51.07	3	50.87	50.60	3	14,927	0.02%
2021/11/24	51	50.84	196	51.20	50.80	-145	14,935	-0.97%	大賣/鉅額交易
2021/11/23	29.2	51.63	11	51.88	51.40	18.2	15,077	0.12%
2021/11/22	18	54.41	41.2	54.23	53.80	-23.2	14,934	-0.16%
2021/11/19	25.8	53.43	30	53.30	53.50	-4.2	14,833	-0.03%
2021/11/18	51.1	54.00	127	55.83	52.90	-75.9	14,815	-0.51%	大賣/
2021/11/17	19	56.32	4	56.70	56.20	15	14,505	0.10%
2021/11/16	51	55.83	95	56.34	55.70	-44	14,332	-0.31%
2021/11/15	85	56.13	56.7	57.26	56.70	28.3	14,092	0.20%
2021/11/12	57	53.62	7	53.29	54.10	50	13,465	0.37%
2021/11/11	47	52.80	35	52.97	53.00	12	13,244	0.09%
2021/11/10	12.2	51.70	12	51.63	52.30	0.2	13,098	0.00%
2021/11/09	240	50.72	73	50.74	51.40	167	12,967	1.29%	大買/鉅額交易
2021/11/08	113	51.45	145	51.29	51.00	-32	12,736	-0.25%	大買/大賣/
2021/11/05	55	54.43	51	54.41	54.70	4	12,220	0.03%
2021/11/04	62	53.28	21	52.70	53.00	41	11,885	0.34%
2021/11/03	52	52.82	8	53.00	52.70	44	11,861	0.37%
2021/11/02	175	54.23	54	53.55	52.80	121	11,705	1.03%	大買/鉅額交易
2021/11/01	100	53.64	140.5	53.29	55.00	-40.5	11,120	-0.36%	大賣/
2021/10/29	14	50.11	3	49.97	50.00	11	10,330	0.11%
2021/10/28	0	0.00	13	50.88	50.10	-13	10,288	-0.13%
2021/10/27	4	50.58	18	50.24	50.60	-14	10,257	-0.14%
2021/10/26	8	50.88	10	50.43	50.40	-2	10,279	-0.02%
2021/10/25	10	51.20	10	50.97	51.00	0	10,236	0.00%
2021/10/22	0	0.00	70	52.03	52.10	-70	10,328	-0.68%
2021/10/21	13	51.96	25	51.76	51.20	-12	10,454	-0.11%
2021/10/20	20	52.53	45	52.42	52.50	-25	10,387	-0.24%
2021/10/19	6	51.32	19	51.71	51.70	-13	10,324	-0.13%
2021/10/18	4	50.83	15	51.39	51.40	-11	10,469	-0.11%
2021/10/15	2	50.20	2	49.98	49.95	0	10,771	0.00%
2021/10/14	1	49.20	12	49.40	49.40	-11	11,074	-0.10%
2021/10/13	15	49.51	32	49.55	49.20	-17	11,804	-0.14%
2021/10/12	74	50.19	42.5	50.75	49.85	31.5	12,045	0.26%
2021/10/08	42.1	52.24	71	51.85	51.60	-28.9	12,565	-0.23%
2021/10/07	103.5	52.29	33.7	52.35	52.70	69.8	13,491	0.52%	大買/
2021/10/06	54	51.63	43.3	51.80	52.20	10.8	13,794	0.08%
2021/10/05	42	50.71	43	49.99	51.30	-1	13,520	-0.01%
2021/10/04	46	51.14	26.7	51.20	49.90	19.3	13,468	0.14%
2021/10/01	45	50.81	11	50.80	50.00	34	13,222	0.26%
2021/09/30	19	50.70	19	51.08	51.20	0	13,329	0.00%
2021/09/29	17	48.93	35	49.04	49.00	-18	13,692	-0.13%
2021/09/28	13	50.69	21	51.28	50.50	-8	14,339	-0.06%
2021/09/27	5	50.58	14	50.35	51.10	-9	14,280	-0.06%
2021/09/24	23	50.80	46	50.58	51.00	-23	14,231	-0.16%
2021/09/23	33	51.04	25	50.91	50.30	8	14,114	0.06%
2021/09/22	48	49.95	13	50.11	49.90	35	13,911	0.25%
2021/09/17	51	52.72	104	52.14	51.50	-53	13,682	-0.39%	大賣/
2021/09/16	55	51.68	45	51.60	51.90	10	13,032	0.08%
2021/09/15	69	50.71	21	50.91	51.00	48	12,655	0.38%
2021/09/14	67	51.21	16.5	51.20	51.80	50.5	12,311	0.41%
2021/09/13	11	49.88	7.5	49.90	49.80	3.5	11,977	0.03%
2021/09/10	4	48.93	0	0.00	49.20	4	11,946	0.03%
2021/09/09	13	48.30	2	48.35	48.90	11	12,059	0.09%
2021/09/08	3	48.40	5	48.13	47.30	-2	12,285	-0.02%
2021/09/07	6	49.07	13	49.00	49.15	-7	12,480	-0.06%
2021/09/06	32	50.40	33	49.96	49.50	-1	12,502	-0.01%
2021/09/03	0	0.00	1	48.65	48.65	-1	12,276	-0.01%
2021/09/02	9.2	49.90	16	49.55	48.60	-6.8	12,248	-0.06%
2021/09/01	1	49.45	35	49.54	49.90	-34	12,108	-0.28%
2021/08/31	28	49.31	18	49.35	49.80	10	12,062	0.08%
2021/08/30	40	48.55	37	48.44	48.60	3	11,971	0.03%
2021/08/27	29	48.68	36.1	48.50	48.45	-7.1	11,968	-0.06%
2021/08/26	8	47.54	7	47.16	47.55	1	11,751	0.01%
2021/08/25	55	47.74	60	47.76	47.95	-5	11,751	-0.04%
2021/08/24	53	47.72	22	47.29	47.05	31	11,737	0.26%
2021/08/23	26	46.32	0	0.00	46.50	26	11,790	0.22%
2021/08/20	4	45.70	4	45.56	45.65	0	11,844	0.00%
2021/08/19	8	45.77	22	45.73	45.65	-14	11,855	-0.12%
2021/08/18	8	45.29	0	0.00	45.70	8	11,853	0.07%
2021/08/17	63	45.10	66	44.79	44.95	-3	11,930	-0.03%
2021/08/16	17	44.36	7	44.29	44.80	10	11,933	0.08%
2021/08/13	9	45.56	0	0.00	45.40	9	11,922	0.08%
2021/08/12	3	46.30	3	46.30	46.45	0	11,946	0.00%
2021/08/11	14	46.38	6	46.42	46.10	8	12,070	0.07%
2021/08/10	4	46.23	3	46.42	46.35	1	12,156	0.01%
2021/08/09	11.3	46.86	3	46.73	46.25	8.3	12,326	0.07%
2021/08/06	9	48.28	4.3	48.14	48.00	4.7	12,349	0.04%
2021/08/05	0	0.00	3	47.98	47.90	-3	12,478	-0.02%
2021/08/04	8	48.18	8	48.05	47.80	0	12,774	0.00%
2021/08/03	13	47.79	1	47.75	47.85	12	12,936	0.09%
2021/07/30	41	47.71	7	47.56	47.00	34	13,079	0.26%
2021/07/29	3	47.25	5	47.12	47.65	-2	13,135	-0.02%
2021/07/28	23.2	46.70	44.3	47.09	47.00	-21.1	13,279	-0.16%
2021/07/27	23	49.51	49.2	50.18	48.60	-26.2	13,399	-0.20%
2021/07/26	15	50.96	11.2	51.13	51.00	3.8	13,505	0.03%
2021/07/23	32	51.32	27.5	51.03	51.20	4.6	13,593	0.03%
2021/07/22	26	51.12	50	50.66	50.30	-24	13,704	-0.18%
2021/07/21	43	52.35	76	51.20	50.70	-33	13,843	-0.24%
2021/07/20	40.8	52.52	28	52.32	52.50	12.8	14,556	0.09%
2021/07/19	133	52.97	111.5	52.47	52.40	21.5	14,458	0.15%	大買/大賣/
2021/07/16	34	50.72	50	50.66	50.50	-16	13,970	-0.11%
2021/07/15	78	52.62	58	52.34	51.80	20	13,812	0.14%
2021/07/14	79.2	51.58	129.4	51.56	52.10	-50.2	13,442	-0.37%	大賣/
2021/07/13	52	48.06	50.4	48.77	49.10	1.6	12,527	0.01%
2021/07/12	20	45.96	18	46.07	46.30	2	12,177	0.02%
2021/07/09	17	45.15	2	45.43	45.15	15	12,446	0.12%
2021/07/08	10	45.73	5	45.64	45.50	5	13,047	0.04%
2021/07/07	33.4	46.40	7	46.25	46.00	26.4	13,378	0.20%
2021/07/06	41	48.20	22	48.23	47.20	19	14,115	0.13%
2021/07/05	69	49.48	36	49.94	50.30	33	14,311	0.23%
2021/07/02	1.1	45.50	16	45.51	45.80	-14.9	15,458	-0.10%
2021/07/01	8	45.92	5	45.39	45.35	3	17,436	0.02%
2021/06/30	4	46.16	11	46.25	46.45	-7	18,379	-0.04%
2021/06/29	10	46.66	20	46.27	45.90	-10	18,480	-0.05%
2021/06/28	1	45.80	9	45.98	45.95	-8	18,515	-0.04%
2021/06/25	27	46.63	26	46.24	46.15	1	18,577	0.01%
2021/06/24	0.1	45.45	33.6	45.55	45.50	-33.6	18,572	-0.18%
2021/06/23	4	45.10	60.1	45.23	45.30	-56.1	18,610	-0.30%
2021/06/22	73	44.90	3	44.73	44.60	70	18,669	0.37%
2021/06/21	17	45.19	6	45.30	44.90	11	18,667	0.06%
2021/06/18	23	47.29	49	46.85	46.50	-26	18,622	-0.14%
2021/06/17	38	47.66	22	47.90	48.10	16	18,526	0.09%
2021/06/16	12	46.54	2	47.10	47.45	10	18,320	0.05%
2021/06/15	20	45.98	20	45.50	46.90	0	18,204	0.00%
2021/06/11	5	45.35	2	45.38	45.25	3	18,107	0.02%
2021/06/10	5	45.02	0	0.00	45.25	5	18,112	0.03%
2021/06/09	5	44.96	3	44.70	45.00	2	18,119	0.01%
2021/06/08	8	45.38	0	0.00	45.00	8	18,184	0.04%
2021/06/07	5	45.62	7	45.87	45.85	-2	18,242	-0.01%
2021/06/04	10	45.81	1	46.05	45.50	9	18,284	0.05%
2021/06/03	15	46.76	5	47.20	46.80	10	18,230	0.05%
2021/06/02	11	47.78	11	47.58	47.30	0	18,235	0.00%
2021/06/01	8	47.91	1	48.20	48.20	7	18,217	0.04%
2021/05/31	11	47.80	15.6	47.63	47.65	-4.6	18,211	-0.03%
2021/05/28	0	0.00	5	46.26	46.00	-5	18,116	-0.03%
2021/05/27	8	44.63	3	45.00	45.30	5	18,180	0.03%
2021/05/26	2	45.20	21	45.13	45.35	-19	18,237	-0.10%
2021/05/25	45	45.78	14	45.64	45.45	31	18,257	0.17%
2021/05/24	2	43.95	17	44.31	44.15	-15	18,254	-0.08%
2021/05/21	5	43.75	3	43.65	44.10	2	18,342	0.01%
2021/05/20	15	43.44	6	43.48	42.95	9	18,656	0.05%
2021/05/19	18	43.99	34.4	43.78	44.40	-16.4	18,664	-0.09%
2021/05/18	10	42.54	32	42.34	43.20	-22	18,690	-0.12%
2021/05/17	29.1	40.62	126	39.37	39.30	-96.9	18,737	-0.52%	大賣/
2021/05/14	25	44.69	18	43.73	43.40	7	18,621	0.04%
2021/05/13	14	43.31	21.1	43.14	44.00	-7.1	18,559	-0.04%
2021/05/12	60.1	44.79	64	45.25	43.75	-3.9	18,474	-0.02%
2021/05/11	43	48.85	33	47.65	47.90	10	18,350	0.05%
2021/05/10	27.6	51.22	48	50.86	50.90	-20.4	18,357	-0.11%
2021/05/07	9.5	50.96	13	51.77	52.00	-3.5	18,398	-0.02%
2021/05/06	12	50.22	15	49.87	49.65	-3	18,442	-0.02%
2021/05/05	34	51.36	18	50.88	50.40	16	18,373	0.09%
2021/05/04	85.2	49.32	9	49.42	49.95	76.2	18,316	0.42%
2021/05/03	71	52.67	11.4	54.22	51.80	59.6	18,112	0.33%
2021/04/29	16.5	56.41	11.3	56.64	56.20	5.2	17,895	0.03%
2021/04/28	41	56.66	159.1	56.48	57.00	-118.1	17,969	-0.66%	大賣/鉅額交易
2021/04/27	34	58.23	42	57.93	57.20	-8	17,973	-0.04%
2021/04/26	160.6	59.24	97.1	59.09	57.90	63.5	17,932	0.35%	大買/
2021/04/23	30	54.52	59	54.92	55.80	-29	17,023	-0.17%
2021/04/22	78	55.06	35.6	54.73	53.00	42.4	17,246	0.25%
2021/04/21	46.1	55.61	11.1	55.51	55.30	35	17,374	0.20%
2021/04/20	42	57.69	27	56.93	56.40	15	17,962	0.08%
2021/04/19	8	55.94	16	56.23	56.50	-8	17,822	-0.04%
2021/04/16	20	57.66	23	57.52	56.80	-3	17,894	-0.02%
2021/04/15	45	57.45	33.2	57.49	58.30	11.8	18,926	0.06%
2021/04/14	52	54.72	31.3	54.26	56.20	20.7	19,774	0.10%
2021/04/13	72.7	57.55	106.2	57.71	56.00	-33.5	19,127	-0.17%	大賣/
2021/04/12	120.2	59.56	84	59.61	58.90	36.2	18,691	0.19%	大買/
2021/04/09	75.3	57.56	68	57.43	57.30	7.3	17,768	0.04%
2021/04/08	262.2	58.70	327.2	59.07	58.50	-65	17,049	-0.38%	大買/大賣/
2021/04/07	74.1	54.47	305.2	54.91	55.70	-231.1	15,209	-1.52%	大賣/鉅額交易
2021/04/06	96.8	49.14	133.1	49.29	50.70	-36.3	13,272	-0.27%	大賣/
2021/04/01	0	0.00	13	46.27	46.10	-13	12,306	-0.11%
2021/03/31	8	45.56	1	46.04	45.30	7	12,198	0.06%
2021/03/30	8	46.02	0	0.00	45.80	8	12,179	0.07%
2021/03/29	2	45.75	6	45.30	45.75	-4	12,107	-0.03%
2021/03/26	3	45.25	26	45.12	45.55	-23	12,100	-0.19%
2021/03/25	7.5	44.67	3.3	44.26	44.20	4.3	12,107	0.04%
2021/03/24	12.2	45.28	13	45.33	45.05	-0.8	12,108	-0.01%
2021/03/23	12	45.67	21	45.83	45.65	-9	12,143	-0.07%
2021/03/22	12	46.13	1	45.95	45.80	11	12,126	0.09%
2021/03/19	8.7	46.22	2	46.00	45.95	6.7	12,181	0.06%
2021/03/18	18	47.10	4	47.15	46.80	14	12,178	0.11%
2021/03/17	15	46.47	12.1	46.22	46.30	2.9	12,148	0.02%
2021/03/16	10	45.74	13	45.71	45.75	-3	12,224	-0.02%
2021/03/15	12	45.93	1	46.05	46.05	11	12,296	0.09%
2021/03/12	12	46.05	16	45.98	45.80	-4	12,346	-0.03%
2021/03/11	37	46.51	8.1	47.09	46.30	28.9	12,673	0.23%
2021/03/10	22	46.81	36.4	46.81	47.00	-14.4	12,736	-0.11%
2021/03/09	17	45.66	31	46.16	45.75	-14	12,712	-0.11%
2021/03/08	9	46.60	5	46.73	46.25	4	12,814	0.03%
2021/03/05	10.4	45.49	20.3	45.41	45.70	-9.8	13,134	-0.07%
2021/03/04	16.2	46.73	3	46.45	46.15	13.2	13,551	0.10%
2021/03/03	3	46.70	8.5	46.92	47.10	-5.5	13,606	-0.04%
2021/03/02	32.6	48.11	7	48.43	46.85	25.6	13,607	0.19%
2021/02/26	14	47.13	24	47.99	48.40	-10	13,529	-0.07%
2021/02/25	24	47.30	4.3	47.26	47.70	19.7	13,563	0.15%
2021/02/24	23.2	47.48	6.1	47.34	46.80	17	13,587	0.13%
2021/02/23	15	47.92	7	48.13	47.90	8	13,656	0.06%
2021/02/22	22.6	48.45	134.8	47.60	48.60	-112.2	13,745	-0.82%	大賣/鉅額交易
2021/02/19	6	45.27	6	45.23	45.70	0	14,229	0.00%
2021/02/18	15.5	45.91	24	45.96	46.00	-8.5	14,850	-0.06%
2021/02/17	19	44.66	41.4	44.44	45.30	-22.4	14,789	-0.15%
2021/02/05	15.9	42.72	7	42.92	42.90	8.9	14,707	0.06%
2021/02/04	5	42.66	9	42.49	42.50	-4	14,995	-0.03%
2021/02/03	43.7	42.63	21	42.90	42.40	22.7	15,043	0.15%
2021/02/02	26.2	43.33	57.3	43.31	43.20	-31	15,072	-0.21%
2021/02/01	22	42.14	19	42.68	43.40	3	15,060	0.02%
2021/01/29	2	44.55	6	44.13	43.90	-4	14,927	-0.03%
2021/01/28	34.5	45.51	20	45.91	45.00	14.5	14,845	0.10%
2021/01/27	3.3	46.95	1	46.95	46.85	2.3	14,729	0.02%
2021/01/26	11.1	47.24	4	47.08	47.15	7.1	14,693	0.05%
2021/01/25	17.6	48.01	1	47.95	48.35	16.6	14,641	0.11%
2021/01/22	1.7	48.50	50	47.73	48.75	-48.3	14,545	-0.33%
2021/01/21	35.3	48.21	33	48.71	47.80	2.3	14,489	0.02%
2021/01/20	41.8	48.11	5	49.00	47.75	36.8	14,271	0.26%
2021/01/19	25	49.83	41	50.37	50.00	-16	14,077	-0.11%
2021/01/18	31	48.04	30	49.15	49.55	1	13,862	0.01%
2021/01/15	41	50.38	22	50.59	49.15	19	13,762	0.14%
2021/01/14	18.1	50.56	29	50.25	50.10	-10.9	13,352	-0.08%
2021/01/13	37	49.86	86.4	49.43	50.40	-49.4	13,297	-0.37%
2021/01/12	62.8	47.46	14	47.27	46.25	48.8	12,807	0.38%
2021/01/11	12	48.37	27	48.69	48.65	-15	12,709	-0.12%
2021/01/08	176	50.05	99.5	50.03	48.10	76.5	12,518	0.61%	大買/
2021/01/07	59.6	47.46	135.4	47.73	48.75	-75.8	11,205	-0.68%	大賣/
2021/01/06	9	44.46	1	44.60	44.35	8	10,130	0.08%
2021/01/05	8	44.71	2	44.55	44.90	6	10,164	0.06%
2021/01/04	13	44.45	23	44.74	45.20	-10	10,236	-0.10%
2020/12/31	0	0.00	10	43.65	43.50	-10	10,418	-0.10%
2020/12/30	45	43.56	3	43.50	43.50	42	10,447	0.40%
2020/12/29	4.3	44.48	4	44.64	44.35	0.3	10,435	0.00%
2020/12/28	12	44.43	1	44.50	44.50	11	10,393	0.11%
2020/12/25	6	44.89	3	45.08	44.85	3	10,409	0.03%
2020/12/24	7	44.76	21	44.69	45.00	-14	10,430	-0.13%
2020/12/23	11	43.83	21	43.84	43.85	-10	10,466	-0.10%
2020/12/22	19.4	44.58	4.2	44.33	43.75	15.3	10,695	0.14%
2020/12/21	12	44.83	31	44.76	44.90	-19	10,840	-0.18%
2020/12/18	27	44.02	9	44.27	44.45	18	10,865	0.17%
2020/12/17	21	43.43	9	43.28	43.40	12	10,947	0.11%
2020/12/16	1	44.10	3	44.52	44.20	-2	11,040	-0.02%
2020/12/15	44	43.87	14	44.04	43.55	30	11,443	0.26%
2020/12/14	22	44.84	8	44.85	44.90	14	11,588	0.12%
2020/12/11	55	45.29	42	45.34	45.60	13	12,774	0.10%
2020/12/10	94	45.83	4	45.83	45.80	90	12,929	0.70%
2020/12/09	21	47.10	21	47.22	46.90	0	13,201	0.00%
2020/12/08	29	47.10	14	47.26	46.80	15	13,662	0.11%
2020/12/07	75	47.41	33	48.45	47.50	42	14,401	0.29%
2020/12/04	25	47.28	28	47.59	47.60	-3	14,226	-0.02%
2020/12/03	8.3	46.59	11	46.68	46.60	-2.8	14,821	-0.02%
2020/12/02	43	47.30	52	47.44	47.00	-9	14,954	-0.06%
2020/12/01	130.9	48.22	74.1	48.18	47.90	56.8	14,996	0.38%	大買/
2020/11/30	93	47.81	54	47.74	47.50	39	14,698	0.27%
2020/11/27	10.5	46.44	20	46.40	46.60	-9.5	14,331	-0.07%
2020/11/26	20	45.82	42	45.98	45.95	-22	14,300	-0.15%
2020/11/25	11	45.14	23	45.61	45.35	-12	14,366	-0.08%
2020/11/24	11	45.38	14	45.70	45.05	-3	14,527	-0.02%
2020/11/23	10	45.89	6	45.96	46.00	4	15,203	0.03%
2020/11/20	17	46.16	3	46.33	45.90	14	15,209	0.09%
2020/11/19	67	46.85	73	47.24	46.80	-6	15,140	-0.04%
2020/11/18	56	47.92	119	47.52	46.55	-63	15,155	-0.42%	大賣/
2020/11/17	70	46.95	122	46.49	47.25	-52	14,488	-0.36%	大賣/
2020/11/16	2	45.35	40	44.92	44.90	-38	14,093	-0.27%
2020/11/13	33	44.94	2	44.98	45.15	31	14,087	0.22%
2020/11/12	74.1	46.21	69	46.24	45.65	5.1	14,095	0.04%
2020/11/11	36	44.83	53	45.10	45.20	-17	13,869	-0.12%
2020/11/10	45	44.43	39	44.89	44.20	6	13,909	0.04%
2020/11/09	27	44.89	42.1	45.32	44.70	-15.1	13,870	-0.11%
2020/11/06	31	44.06	27	44.28	43.70	4	13,774	0.03%
2020/11/05	15	43.45	9	43.80	43.60	6	13,815	0.04%
2020/11/04	5	43.26	20	43.23	44.00	-15	13,900	-0.11%
2020/11/03	5	42.75	22.1	42.90	42.75	-17.1	14,007	-0.12%
2020/11/02	28	41.97	62	42.64	42.35	-34	14,218	-0.24%
2020/10/30	34	43.02	13	43.63	42.75	21	14,296	0.15%
2020/10/29	15	43.31	20	43.43	43.80	-5	14,494	-0.03%
2020/10/28	6	44.41	1	44.65	44.15	5	14,865	0.03%
2020/10/27	22	44.60	7	44.66	44.40	15	14,978	0.10%
2020/10/26	31	45.25	9	46.01	45.10	22	15,208	0.14%
2020/10/23	10	45.88	5	45.77	45.60	5	15,461	0.03%
2020/10/22	22	45.15	24	45.45	45.20	-2	15,881	-0.01%
2020/10/21	133	45.82	62	46.05	45.25	71	16,590	0.43%	大買/
2020/10/20	25	45.46	19	45.71	45.00	6	16,924	0.04%
2020/10/19	3.5	44.27	86	43.86	45.00	-82.5	17,990	-0.46%
2020/10/16	27	43.70	35	43.59	43.20	-8	18,492	-0.04%
2020/10/15	52	45.14	14	45.16	44.60	38	18,748	0.20%
2020/10/14	29.1	44.98	44	45.01	45.20	-14.9	19,042	-0.08%
2020/10/13	69	44.20	18	44.36	44.10	51	19,334	0.26%
2020/10/12	16	44.73	9	44.12	44.20	7	19,647	0.04%
2020/10/08	11.1	44.80	21	44.97	44.40	-9.9	20,085	-0.05%
2020/10/07	3	43.20	3	43.15	43.30	0	20,792	0.00%
2020/10/06	9	42.88	2	43.20	43.05	7	21,645	0.03%
2020/10/05	10	42.20	1	42.45	42.15	9	22,185	0.04%
2020/09/30	3	41.77	0	0.00	42.45	3	22,652	0.01%
2020/09/29	8	42.01	18	42.02	41.90	-10	23,236	-0.04%
2020/09/28	0	0.00	2	42.23	42.15	-2	24,542	-0.01%
2020/09/25	49	42.04	17	41.74	41.10	32	25,757	0.12%
2020/09/24	41	42.11	21	41.97	41.50	20	26,543	0.08%
2020/09/23	39.5	43.82	3	44.30	43.60	36.5	27,294	0.13%
2020/09/22	28	44.04	36	44.27	44.05	-8	28,013	-0.03%
2020/09/21	16	45.78	19	45.97	45.05	-3	28,112	-0.01%
2020/09/18	27	45.46	11	45.37	45.60	16	28,313	0.06%
2020/09/17	29	44.89	19	44.97	44.85	10	28,397	0.04%
2020/09/16	134	46.84	125	47.35	44.80	9	28,682	0.03%	大買/大賣/
2020/09/15	30	45.25	20	45.23	45.60	10	27,687	0.04%
2020/09/14	31	44.94	19	44.96	45.35	12	27,735	0.04%
2020/09/11	62	44.40	28	44.33	43.55	34	27,740	0.12%
2020/09/10	52	44.86	41	44.87	45.20	11	27,334	0.04%
2020/09/09	21	42.65	5	42.02	43.10	16	26,727	0.06%
2020/09/08	19	43.04	34	43.54	42.00	-15	26,769	-0.06%
2020/09/07	7	41.61	25	41.87	41.10	-18	26,467	-0.07%
2020/09/04	2	39.73	10	40.08	40.70	-8	26,733	-0.03%
2020/09/03	10	40.30	5	40.91	40.00	5	26,980	0.02%
2020/09/02	7	40.88	0	0.00	40.70	7	27,512	0.03%
2020/09/01	1	40.50	2	40.85	41.45	-1	27,554	0.00%
2020/08/31	10	41.44	3	41.23	40.90	7	28,092	0.02%
2020/08/28	8	42.15	4	41.61	41.95	4	28,500	0.01%
2020/08/27	15	43.29	35	43.19	43.00	-20	28,745	-0.07%
2020/08/26	1	40.90	5	40.40	40.55	-4	28,009	-0.01%
2020/08/25	9	40.41	2	40.50	40.55	7	27,928	0.03%
2020/08/24	8	40.39	6	40.71	40.95	2	27,802	0.01%
2020/08/21	7	37.88	14	38.09	38.60	-7	27,556	-0.03%
2020/08/20	40	36.41	3	35.95	36.00	37	27,360	0.14%
2020/08/19	8	39.83	1	40.15	39.80	7	27,072	0.03%
2020/08/18	14	41.18	4	41.63	40.65	10	26,969	0.04%
2020/08/17	8	41.19	1	41.55	41.60	7	26,855	0.03%
2020/08/14	21	39.86	6	39.84	40.00	15	26,705	0.06%
2020/08/13	21	41.16	2	41.35	40.80	19	26,553	0.07%
2020/08/12	8	41.83	20	41.81	41.70	-12	26,458	-0.05%
2020/08/11	18	42.96	0	0.00	42.35	18	26,375	0.07%
2020/08/10	5	44.77	1	44.70	43.80	4	26,238	0.02%
2020/08/07	5	44.03	1	44.15	44.10	4	26,110	0.02%
2020/08/06	12	43.84	10	43.43	43.30	2	25,941	0.01%
2020/08/05	6	44.90	23	44.95	44.90	-17	25,721	-0.07%
2020/08/04	6	46.33	3	45.72	45.50	3	25,608	0.01%
2020/08/03	26	45.00	7	45.03	45.00	19	25,360	0.07%
2020/07/31	8	42.93	13	43.13	43.50	-5	24,925	-0.02%
2020/07/30	20	43.22	15	42.82	42.85	5	24,777	0.02%
2020/07/29	12	42.07	9	42.47	42.05	3	24,471	0.01%
2020/07/28	40	41.84	14	42.24	42.45	26	24,103	0.11%
2020/07/27	36	43.75	37	43.22	41.30	-1	23,559	0.00%
2020/07/24	37	45.79	23	46.07	45.25	14	22,739	0.06%
2020/07/23	94.1	46.77	74	47.43	46.40	20.1	22,027	0.09%
2020/07/22	3	48.33	23	49.02	48.90	-20	20,659	-0.10%
2020/07/21	9	46.98	29	47.90	46.50	-20	20,015	-0.10%
2020/07/20	33	46.07	23.8	46.46	46.00	9.2	19,641	0.05%
2020/07/17	64	48.15	6	49.33	47.95	58	19,257	0.30%
2020/07/16	19	48.50	29	48.96	49.90	-10	18,808	-0.05%
2020/07/15	141	49.86	9	50.37	48.00	132	18,398	0.72%	大買/鉅額交易
2020/07/14	80	50.51	16	50.39	49.55	64	17,841	0.36%
2020/07/13	14	49.18	30	50.49	51.70	-16	16,851	-0.09%
2020/07/10	62	46.33	46	47.92	47.00	16	15,959	0.10%
2020/07/09	94	49.58	9	49.12	48.00	85	15,411	0.55%
2020/07/08	53	50.37	43	50.17	50.40	10	14,907	0.07%
2020/07/07	100	50.89	64	51.61	49.55	36	14,327	0.25%
2020/07/06	56	50.53	29	50.21	51.20	27	12,979	0.21%
2020/07/03	40	44.68	61.1	45.51	46.60	-21.1	11,693	-0.18%
2020/07/02	46	41.65	91	42.20	42.40	-45	10,655	-0.42%
2020/07/01	35	39.01	106	40.71	39.90	-71	9,688	-0.73%	大賣/
2020/06/30	24	37.46	12	37.28	37.50	12	8,861	0.14%
2020/06/29	50	37.33	26	36.68	36.45	24	8,584	0.28%
2020/06/24	31.1	40.00	34	39.25	39.10	-2.9	8,190	-0.04%
2020/06/23	103	41.12	5	40.98	40.00	98	7,657	1.28%	大買/
2020/06/22	40	40.49	17	40.80	41.35	23	7,114	0.32%
2020/06/19	47	40.97	5	41.40	40.30	42	6,872	0.61%
2020/06/18	20	38.37	23	39.07	40.45	-3	6,544	-0.05%
2020/06/17	21	36.01	20	36.93	37.00	1	6,123	0.02%
2020/06/16	20	36.41	6	37.45	36.35	14	5,960	0.23%
2020/06/15	59	36.45	3	36.40	35.80	56	5,797	0.97%
2020/06/12	22	35.10	39.3	33.30	36.50	-17.3	5,526	-0.31%
2020/06/11	57	33.95	38	33.71	33.45	19	5,069	0.37%
2020/06/10	74	36.18	117	36.89	36.15	-43	4,599	-0.93%	大賣/
2020/06/09	53	36.87	87	36.76	37.00	-34	4,236	-0.80%
2020/06/08	11	33.65	1	33.65	33.65	10	3,662	0.27%
2020/06/05	59	29.78	65	30.33	30.60	-6	3,512	-0.17%
2020/06/04	23	26.21	29	26.89	27.85	-6	2,890	-0.21%
2020/06/03	87	25.45	3.3	25.01	25.35	83.7	2,383	3.51%
2020/06/01	0	0.00	16	21.85	21.85	-16	1,854	-0.86%
2020/05/29	3	19.90	0	0.00	19.90	3	1,838	0.16%
2020/05/27	3	19.90	0	0.00	19.85	3	1,853	0.16%
2020/05/26	10	19.92	0	0.00	19.90	10	1,878	0.53%
2020/05/21	12	19.74	0	0.00	19.70	12	1,909	0.63%
2020/05/20	1	19.75	10	19.91	19.75	-9	1,912	-0.47%
2020/05/19	4	19.85	0	0.00	19.80	4	1,915	0.21%
2020/05/14	2	19.70	5	19.80	19.65	-3	1,965	-0.15%
2020/05/13	5	19.70	0	0.00	20.00	5	1,980	0.25%
2020/05/12	20	20.01	0	0.00	19.90	20	1,995	1.00%
2020/05/11	8	20.59	0	0.00	20.55	8	1,973	0.41%
2020/05/08	7	19.46	0	0.00	19.40	7	1,910	0.37%
2020/05/07	7	19.13	1	19.20	19.30	6	1,901	0.32%
2020/05/06	7	18.99	5	19.00	19.05	2	1,899	0.11%
2020/05/05	10	18.80	0	0.00	18.95	10	1,895	0.53%
2020/05/04	1	18.95	0	0.00	18.95	1	1,896	0.05%
2020/04/21	10	18.12	0	0.00	18.15	10	1,937	0.52%
2020/04/17	4	19.55	0	0.00	19.20	4	1,923	0.21%
2020/04/16	0	0.00	4	19.15	19.15	-4	1,890	-0.21%
2020/04/15	62	19.32	10	19.30	19.30	52	1,906	2.73%
2020/04/14	23	19.34	0	0.00	19.05	23	1,975	1.16%
2020/04/10	28	17.66	0	0.00	17.95	28	2,033	1.38%
2020/04/09	17	17.24	0	0.00	17.25	17	2,005	0.85%
2020/04/08	18	16.58	0	0.00	16.70	18	2,015	0.89%
2020/04/07	8	16.04	0	0.00	16.10	8	1,993	0.40%
2020/04/06	12	15.88	0	0.00	15.80	12	1,977	0.61%
2020/03/31	16	15.76	0	0.00	16.05	16	1,974	0.81%
2020/03/30	10	15.82	0	0.00	15.75	10	1,978	0.51%
2020/03/27	36	16.03	14	15.85	15.80	22	1,986	1.11%
2020/03/25	5	16.29	0	0.00	16.00	5	1,961	0.25%
2020/03/24	16	15.08	2	15.10	15.10	14	1,934	0.72%
2020/03/20	3	15.30	1	15.20	15.05	2	1,901	0.11%
2020/03/19	2	14.00	61	14.53	14.00	-59	1,871	-3.15%
2020/03/18	4	16.11	1	15.55	15.55	3	1,800	0.17%
2020/03/17	10	16.60	20	16.21	16.20	-10	1,772	-0.56%
2020/03/16	10	18.20	1	18.30	17.50	9	1,742	0.52%
2020/03/13	3	17.30	45	17.37	18.60	-42	1,733	-2.42%
2020/03/12	41	19.80	0	0.00	19.20	41	1,659	2.47%
2020/03/11	7	21.43	5	21.45	21.20	2	1,607	0.12%
2020/03/10	37	21.11	0	0.00	21.15	37	1,593	2.32%
2020/03/09	29	22.03	0	0.00	21.65	29	1,567	1.85%
2020/03/06	75	22.19	5	22.05	22.50	70	1,520	4.60%
2020/03/05	5	21.80	0	0.00	21.90	5	1,478	0.34%
2020/03/02	0	21.40	0	0.00	21.40	0	1,455	0.00%
2020/02/27	0	21.85	0	0.00	21.85	0	1,433	0.00%
2020/02/26	0	22.05	0	0.00	22.20	0	1,402	0.00%
2020/02/25	2	22.20	0	0.00	22.20	2	1,387	0.14%
2020/02/20	1	22.20	0	0.00	22.20	1	1,333	0.07%
2020/02/19	0	0.00	0.5	22.20	22.25	-0.5	1,323	-0.04%
2020/02/17	5	22.40	5	22.90	22.25	0	1,301	0.00%
2020/02/14	14	22.20	0.3	22.30	22.40	13.7	1,243	1.10%
2020/02/12	7	21.38	0	0.00	21.25	7	1,261	0.56%
2020/02/11	7	21.13	0	0.00	21.15	7	1,262	0.55%
2020/02/10	7	20.78	0	0.00	20.90	7	1,261	0.55%
2020/02/07	7	20.99	0	0.00	20.95	7	1,274	0.55%
2020/02/06	6	21.18	3	21.15	21.05	3	1,271	0.24%
2020/02/04	0	0.00	4	21.25	21.25	-4	1,271	-0.31%
2020/02/03	0	0.00	1.9	20.50	20.50	-1.9	1,253	-0.15%
2020/01/30	0	0.00	130	21.54	21.20	-130	1,220	-10.65%	大賣/鉅額交易
2020/01/20	0	0.00	4	22.25	22.25	-4	1,170	-0.34%
2020/01/17	5	22.10	0	0.00	22.20	5	1,180	0.42%
2020/01/15	1	22.30	0	0.00	22.35	1	1,189	0.08%
2020/01/14	0.1	22.10	0	0.00	22.20	0.1	1,204	0.01%
2020/01/13	0	0.00	0.9	22.10	22.20	-0.9	1,192	-0.07%
2020/01/10	7	22.21	0	0.00	22.20	7	1,192	0.59%
2020/01/09	7	22.36	0	0.00	22.20	7	1,189	0.59%
2020/01/08	6	22.93	0	0.00	22.60	6	1,169	0.51%
2020/01/07	6	22.93	0	0.00	22.60	6	1,091	0.55%
2020/01/06	6	22.93	3	23.00	22.95	3	1,037	0.29%
2020/01/03	0	0.00	0.4	22.55	22.60	-0.4	948	-0.04%
2019/12/31	0	0.00	10	22.50	22.45	-10	893	-1.12%
2019/12/26	2	22.30	2	22.35	22.30	0	966	0.00%
2019/12/25	1	22.25	0	0.00	22.30	1	982	0.10%
2019/12/23	2	21.95	0	0.00	22.10	2	1,044	0.19%
2019/12/20	1	21.85	0	0.00	21.95	1	1,074	0.09%
2019/12/19	42	21.97	0	0.00	21.95	42	1,192	3.52%
2019/12/18	2	21.85	2	21.85	21.90	0	1,318	0.00%
2019/12/13	5	21.90	0	0.00	22.00	5	1,379	0.36%
2019/12/12	7	22.04	0	0.00	22.00	7	1,393	0.50%
2019/12/11	7	22.18	0	0.00	22.15	7	1,409	0.50%
2019/12/10	7	21.91	2	21.90	22.20	5	1,425	0.35%
2019/12/09	6	21.58	0	0.00	21.65	6	1,421	0.42%
2019/12/06	6	21.60	0	0.00	21.55	6	1,429	0.42%
2019/12/04	0	0.00	1	21.70	21.65	-1	1,484	-0.07%
2019/11/21	17	21.12	14	21.10	21.10	3	1,664	0.18%
2019/11/18	5	21.44	3	21.47	21.50	2	1,659	0.12%
2019/11/12	71	21.35	2	21.45	21.10	69	1,764	3.91%
2019/11/11	52	21.65	0	0.00	21.55	52	1,771	2.94%
2019/11/08	8	22.46	0	0.00	22.45	8	1,789	0.45%
2019/11/07	7	22.51	0	0.00	22.45	7	1,835	0.38%
2019/11/06	6	22.63	0	0.00	22.55	6	1,855	0.32%
2019/11/05	0.2	22.75	0	0.00	22.80	0.2	1,861	0.01%
2019/11/04	5	23.00	10	23.05	23.00	-5	1,949	-0.26%
2019/10/31	7	22.96	0	0.00	22.95	7	2,160	0.32%
2019/10/30	5	22.70	0	0.00	22.70	5	2,219	0.23%
2019/10/29	2	22.75	0	0.00	22.60	2	2,358	0.08%
2019/10/28	0	22.65	0	0.00	22.80	0	2,396	0.00%
2019/10/24	12	22.64	0	0.00	22.55	12	2,419	0.50%
2019/10/23	6	22.66	5	22.85	22.75	1	2,419	0.04%
2019/10/22	3	22.75	0	0.00	22.80	3	2,445	0.12%
2019/10/21	3	22.80	0	0.00	23.25	3	2,474	0.12%
2019/10/18	6	22.87	0	0.00	22.90	6	2,627	0.23%
2019/10/16	4	22.90	0	0.00	23.05	4	2,759	0.14%
2019/10/15	7	22.98	16	22.90	22.90	-9	2,756	-0.33%
2019/10/14	25	23.29	10	23.30	23.20	15	2,764	0.54%
2019/10/09	6	23.18	0	0.00	23.25	6	2,756	0.22%
2019/10/08	6	23.13	0	0.00	23.15	6	2,753	0.22%
2019/10/07	10	23.10	0	0.00	23.10	10	2,789	0.36%
2019/10/04	4	23.25	0	0.00	23.35	4	2,787	0.14%
2019/10/03	11	23.79	5	23.60	23.30	6	2,788	0.22%
2019/10/02	2	23.00	0	0.00	23.20	2	2,746	0.07%
2019/10/01	10	23.35	0	0.00	23.25	10	2,723	0.37%
2019/09/27	5	23.72	5	24.15	23.55	0	2,716	0.00%
2019/09/25	0	0.00	6	23.62	23.80	-6	2,708	-0.22%
2019/09/24	14	24.02	0	0.00	23.55	14	2,727	0.51%
2019/09/23	0	0.00	5	23.73	23.80	-5	2,627	-0.19%
2019/09/20	4	22.65	0	0.00	22.85	4	2,514	0.16%
2019/09/18	7	22.35	0	0.00	22.40	7	2,579	0.27%
2019/09/16	8	22.60	0	0.00	22.55	8	2,621	0.31%
2019/09/12	7	22.55	4	22.60	22.55	3	2,621	0.11%
2019/09/11	7	22.46	0	0.00	22.60	7	2,643	0.26%
2019/09/10	7	22.40	0	0.00	22.50	7	2,694	0.26%
2019/09/09	7	22.43	13	22.47	22.40	-6	2,713	-0.22%
2019/09/06	6	22.18	0	0.00	22.10	6	2,706	0.22%
2019/09/03	12	22.37	0	0.00	22.25	12	2,909	0.41%
2019/08/27	5	21.85	0	0.00	21.85	5	3,275	0.15%
2019/08/26	2	22.20	0	0.00	21.90	2	3,272	0.06%
2019/08/23	3	22.00	0	0.00	21.95	3	3,340	0.09%
2019/08/22	1	22.00	0	0.00	22.00	1	3,357	0.03%
2019/08/19	1	21.90	0	0.00	21.95	1	3,439	0.03%
2019/08/16	1	22.40	0	0.00	22.35	1	3,474	0.03%
2019/08/15	0	0.00	1	22.90	22.60	-1	3,563	-0.03%
2019/08/13	0	0.00	68	22.61	22.70	-68	3,515	-1.93%
2019/08/12	14	22.59	61	22.55	22.30	-47	3,470	-1.35%
2019/08/08	7	22.19	1	22.20	22.05	6	3,428	0.17%
2019/08/07	6	22.07	0	0.00	22.05	6	3,416	0.18%
2019/08/06	7	21.93	2	22.10	21.90	5	3,419	0.15%
2019/08/05	6	22.13	5	22.18	21.90	1	3,368	0.03%
2019/08/02	10	23.00	63	23.41	22.55	-53	3,345	-1.58%
2019/08/01	0	0.00	50	23.05	23.05	-50	3,261	-1.53%
2019/07/31	2	23.05	165	23.42	23.55	-163	3,224	-5.05%	大賣/鉅額交易
2019/07/30	19	22.75	0	0.00	22.60	19	3,202	0.59%
2019/07/29	21	22.66	1	22.75	22.60	20	3,307	0.60%
2019/07/25	1	22.40	0	0.00	22.60	1	3,329	0.03%
2019/07/24	1	22.40	1	22.65	22.40	0	3,310	0.00%
2019/07/23	8	22.84	1	22.70	22.70	7	3,285	0.21%
2019/07/22	6	22.62	6	22.85	22.80	0	3,254	0.00%
2019/07/18	1	22.00	6	22.04	21.90	-5	3,066	-0.16%
2019/07/17	0	0.00	0.9	21.50	21.60	-0.9	2,964	-0.03%
2019/07/16	0	0.00	40	21.54	21.55	-40	2,970	-1.35%
2019/07/15	0	0.00	20	21.35	21.35	-20	2,944	-0.68%
2019/07/12	0	0.00	8	21.25	21.15	-8	2,971	-0.27%
2019/07/11	1	21.30	0	0.00	21.25	1	2,997	0.03%
2019/07/08	72	20.88	10	20.85	20.85	62	2,949	2.10%
2019/07/03	2	21.20	41	21.38	21.20	-39	2,955	-1.32%
2019/07/02	100	20.68	2	20.65	20.65	98	2,908	3.37%
2019/07/01	28	20.81	13	20.75	21.00	15	2,898	0.52%
2019/06/25	13	21.56	0	0.00	21.45	13	2,804	0.46%
2019/06/24	0	0.00	1	20.70	20.70	-1	2,714	-0.04%
2019/06/21	2	20.93	0	0.00	20.85	2	2,681	0.07%
2019/06/20	2	21.05	0	0.00	21.10	2	2,652	0.08%
2019/06/19	1	21.20	100	21.03	21.05	-99	2,643	-3.75%
2019/06/18	9	21.16	0	0.00	21.10	9	2,612	0.34%
2019/06/17	22	21.81	10	21.90	21.75	12	2,570	0.47%
2019/06/14	6	21.73	100	21.75	21.80	-94	2,636	-3.57%
2019/06/13	0	0.00	107	21.90	21.80	-107	2,606	-4.11%	大賣/鉅額交易
2019/06/12	0	0.00	2	21.25	21.40	-2	2,423	-0.08%
2019/06/11	5	21.01	1	21.05	21.00	4	2,422	0.17%
2019/06/10	6	21.78	3	21.80	21.60	3	2,379	0.13%
2019/06/05	1	21.10	2	21.03	21.20	-1	2,293	-0.04%
2019/06/04	0	0.00	30	21.44	21.45	-30	2,234	-1.34%
2019/06/03	1	21.05	4	21.00	21.20	-3	2,113	-0.14%
2019/05/31	0	0.00	1	20.40	20.40	-1	1,998	-0.05%
2019/05/30	3	20.55	13	20.62	20.25	-10	1,985	-0.50%
2019/05/29	8	19.91	0	0.00	20.15	8	1,892	0.42%
2019/05/27	0	0.00	9	20.06	19.85	-9	1,886	-0.48%
2019/05/24	0	0.00	10	20.10	19.60	-10	1,855	-0.54%
2019/05/23	0	0.00	14	19.91	20.00	-14	1,847	-0.76%
2019/05/22	1	20.10	11	20.13	19.95	-10	1,804	-0.55%
2019/05/20	1	18.55	0	0.00	18.70	1	1,710	0.06%
2019/05/17	5	18.90	0	0.00	18.60	5	1,707	0.29%
2019/05/14	0	0.00	1	19.00	19.10	-1	1,688	-0.06%
2019/05/13	0	0.00	6	19.23	18.65	-6	1,664	-0.36%
2019/05/10	11	19.53	15	19.60	19.30	-4	1,624	-0.25%
2019/05/09	3	20.10	32	20.34	20.20	-29	1,561	-1.86%
2019/05/07	1	20.55	4	20.40	20.25	-3	1,473	-0.20%
2019/05/06	3	20.00	11	19.86	19.90	-8	1,359	-0.59%
2019/05/03	0	0.00	4	18.90	19.00	-4	1,204	-0.33%
2019/04/30	2	18.70	0	0.00	18.75	2	1,141	0.18%
2019/04/23	7	18.70	0	0.00	18.70	7	1,151	0.61%
2019/04/22	13	18.83	4	18.75	18.75	9	1,180	0.76%
2019/04/18	2	19.13	2	19.25	18.80	0	1,170	0.00%
2019/04/17	20	18.90	0	0.00	19.00	20	1,135	1.76%
2019/04/16	20	18.60	0	0.00	18.60	20	1,101	1.82%
2019/04/11	1	18.80	0	0.00	18.60	1	1,132	0.09%
2019/04/09	80	18.65	0	0.00	18.60	80	1,094	7.31%
2019/04/03	106	18.60	0	0.00	18.55	106	1,065	9.95%	大買/鉅額交易
2019/04/01	39	18.60	0	0.00	18.60	39	1,053	3.70%
2019/03/29	42	18.55	0	0.00	18.60	42	1,044	4.02%
2019/03/28	25	18.60	0	0.00	18.60	25	1,042	2.40%
2019/03/27	5	18.70	0	0.00	18.70	5	1,037	0.48%
2019/03/21	0	0.00	1	19.00	19.00	-1	1,072	-0.09%
2019/03/20	0	19.00	0	0.00	19.05	0	1,076	0.00%
2019/03/19	1	19.50	0	0.00	19.40	1	1,057	0.09%
2019/03/18	2	18.55	0	0.00	18.55	2	979	0.20%
2019/03/15	72	18.58	0	0.00	18.60	72	1,002	7.18%
2019/03/14	30	18.62	0	0.00	18.60	30	1,002	2.99%
2019/03/13	97	18.64	0	0.00	18.65	97	1,013	9.57%
2019/03/11	5	18.50	0	0.00	18.60	5	1,011	0.49%
2019/03/06	3	18.63	0	0.00	18.65	3	1,035	0.29%
2019/03/05	2	18.55	0	0.00	18.50	2	1,017	0.20%
2019/03/04	2	18.73	0	0.00	18.75	2	1,015	0.20%
2019/02/27	2	18.98	2	18.85	18.80	0	1,000	0.00%
2019/02/25	5	18.88	0	0.00	18.55	5	956	0.52%
2019/01/15	0	0.00	3	19.85	19.55	-3	1,039	-0.29%
2019/01/14	0	0.00	11	18.79	19.25	-11	1,004	-1.10%
2019/01/07	0	0.00	4	18.10	18.00	-4	1,015	-0.39%
2019/01/03	0	0.00	3	18.25	18.10	-3	1,119	-0.27%
2018/12/24	1	18.50	0	0.00	18.65	1	1,299	0.08%
2018/12/19	2	18.85	0	0.00	18.65	2	1,390	0.14%
2018/12/18	2	19.55	0	0.00	19.50	2	1,384	0.14%
2018/12/17	1	20.10	1	19.90	19.80	0	1,381	0.00%
2018/12/11	1	19.95	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%
2018/12/07	8	19.80	0	0.00	19.80	8	1,377	0.58%
2018/12/06	1	19.55	0	0.00	19.55	1	1,384	0.07%
2018/12/05	0	0.00	3	19.33	19.50	-3	1,377	-0.22%
2018/12/03	3	19.85	0	0.00	19.85	3	1,482	0.20%
2018/11/29	0	0.00	2	19.70	19.45	-2	1,778	-0.11%
2018/11/28	2	19.05	0	0.00	19.05	2	1,849	0.11%
2018/11/21	0	0.00	2.4	18.83	18.80	-2.4	1,884	-0.13%
2018/11/19	0	0.00	0.9	18.95	18.95	-0.9	1,885	-0.05%
2018/11/13	0	0.00	14	18.01	18.45	-14	1,893	-0.74%
2018/11/08	0	0.00	1	19.20	18.90	-1	1,905	-0.05%
2018/11/05	1	18.10	1	18.30	18.45	0	1,922	0.00%
2018/10/25	14	18.48	0	0.00	18.20	14	1,875	0.75%
2018/10/23	1	19.40	0	0.00	19.20	1	1,851	0.05%
2018/10/17	2	19.90	0	0.00	19.80	2	1,893	0.11%
2018/10/09	0	0.00	1	20.95	21.00	-1	1,852	-0.05%
2018/10/08	1	21.00	0	0.00	21.10	1	1,855	0.05%
2018/10/04	1	21.30	0	0.00	21.30	1	1,813	0.06%
2018/10/03	3	22.12	1	22.25	22.10	2	1,801	0.11%
2018/10/02	0	0.00	6	21.80	21.85	-6	1,721	-0.35%
2018/10/01	0	0.00	1	21.65	21.70	-1	1,733	-0.06%
2018/09/27	0	0.00	1	21.85	21.75	-1	1,744	-0.06%
2018/09/21	0	0.00	2	20.80	20.80	-2	1,739	-0.11%
2018/09/18	1	20.65	2	20.65	20.60	-1	1,750	-0.06%
2018/09/14	0	0.00	2	20.98	21.00	-2	1,785	-0.11%
2018/09/05	5	23.10	16	22.95	22.90	-11	2,100	-0.52%
2018/09/04	0	0.00	2	21.88	22.10	-2	1,916	-0.10%
2018/08/23	0	0.00	2	20.45	20.55	-2	2,261	-0.09%
2018/08/22	0	0.00	1	20.40	20.35	-1	2,297	-0.04%
2018/08/20	0	0.00	1.8	20.27	20.40	-1.8	2,399	-0.07%
2018/08/16	2	20.35	0	0.00	20.55	2	2,439	0.08%
2018/08/13	1	20.25	1	20.65	20.60	0	2,678	0.00%
2018/08/07	0	0.00	2	21.53	21.55	-2	3,282	-0.06%
2018/07/17	1	21.35	0	0.00	21.30	1	3,597	0.03%
2018/07/16	2	21.65	1	21.50	21.55	1	3,631	0.03%
2018/07/02	5	21.75	0	0.00	21.70	5	3,884	0.13%
2018/06/29	0	0.00	0.4	21.80	22.00	-0.4	3,887	-0.01%
2018/06/28	0	0.00	3	21.60	21.55	-3	3,891	-0.08%
2018/06/22	1	22.50	0	0.00	22.35	1	3,980	0.03%
2018/06/20	1	22.85	0	0.00	22.70	1	4,077	0.02%
2018/06/19	2	23.20	0	0.00	23.20	2	4,089	0.05%
2018/06/07	2	23.03	0	0.00	22.95	2	3,887	0.05%
2018/06/06	3	23.40	0	0.00	23.15	3	3,954	0.08%
2018/06/04	0	0.00	27	24.15	23.75	-27	4,243	-0.64%
2018/05/30	0	0.00	1	22.55	22.60	-1	4,862	-0.02%
2018/05/21	1	23.10	1	23.10	23.10	0	4,860	0.00%
2018/05/17	0	0.00	49.5	23.78	24.00	-49.5	4,747	-1.04%
2018/05/14	0	0.00	1	22.70	22.70	-1	4,493	-0.02%
2018/05/11	0	0.00	6	22.10	21.75	-6	4,486	-0.13%
2018/05/10	0	0.00	1	22.30	22.25	-1	4,539	-0.02%
2018/05/09	0	0.00	1	22.40	22.20	-1	4,574	-0.02%
2018/05/07	0	0.00	2	22.00	22.00	-2	4,717	-0.04%
2018/05/04	0	0.00	4	23.34	22.40	-4	4,749	-0.08%
2018/04/27	0	0.00	9	20.34	20.20	-9	4,877	-0.18%
2018/04/25	0	0.00	1	20.60	20.50	-1	5,058	-0.02%
2018/04/23	0	0.00	3	21.35	21.30	-3	5,184	-0.06%
2018/04/19	0	0.00	49	21.33	21.35	-49	5,381	-0.91%
2018/04/18	0	0.00	15	21.45	21.30	-15	5,416	-0.28%
2018/04/16	0	0.00	10	22.00	22.00	-10	5,745	-0.17%
2018/04/12	0	0.00	2	23.78	23.30	-2	6,392	-0.03%
2018/04/11	0	0.00	55	23.07	22.90	-55	6,442	-0.85%
2018/03/30	0	0.00	5.1	21.99	22.00	-5.1	8,196	-0.06%
2018/03/28	1	22.20	0	0.00	22.20	1	8,581	0.01%
2018/03/26	0	0.00	5	22.78	22.70	-5	8,541	-0.06%
2018/03/22	1	23.45	0	0.00	23.35	1	8,495	0.01%
2018/03/13	1	24.50	0	0.00	24.40	1	8,433	0.01%
2018/03/12	1	25.10	0	0.00	25.10	1	8,343	0.01%
2018/03/09	2	25.00	0	0.00	25.25	2	8,241	0.02%
2018/03/08	0	0.00	2	25.00	25.55	-2	8,076	-0.02%
2018/03/07	3	24.30	0	0.00	24.10	3	7,887	0.04%
2018/03/06	0	0.00	5	24.60	25.00	-5	7,555	-0.07%
2018/03/05	0	0.00	21	23.05	23.30	-21	7,214	-0.29%
2018/02/26	2	22.18	0	0.00	22.10	2	7,122	0.03%
2018/02/22	2	21.90	5	22.00	21.75	-3	7,604	-0.04%
2018/02/21	0	0.00	5	21.75	21.90	-5	7,570	-0.07%
2018/02/09	10	19.70	0	0.00	20.20	10	7,500	0.13%
2018/02/07	7	21.62	1	21.70	21.10	6	7,368	0.08%
2018/01/31	0	0.00	5	22.25	22.45	-5	7,059	-0.07%
2018/01/26	0	0.00	20	23.73	23.50	-20	6,808	-0.29%
2018/01/12	0	0.00	0.9	24.20	24.30	-0.9	5,873	-0.01%
2018/01/11	1	24.50	0	0.00	24.40	1	5,785	0.02%
2018/01/09	0	0.00	5	25.00	25.00	-5	5,404	-0.09%
2018/01/08	5	25.60	3.8	25.36	24.15	1.2	5,228	0.02%
2018/01/03	0	0.00	2.3	23.80	24.00	-2.3	4,367	-0.05%
2018/01/02	1	21.95	6	22.38	23.15	-5	4,105	-0.12%