光洋科 (1785)-台新-左楠券商分點個股進出

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
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4	46.23	12	46.63	46.95	-8	9,706	-0.08%
2024/05/20	2	44.08	21	44.77	44.50	-19	9,498	-0.20%
2024/05/17	3	44.17	2.6	44.04	43.80	0.4	9,342	0.00%
2024/05/16	6	45.33	5	45.33	44.90	1	9,325	0.01%
2024/05/15	3	44.68	1	44.60	44.60	2	9,491	0.02%
2024/05/14	6	43.83	0	0.00	44.00	6	9,650	0.06%
2024/05/13	5	43.95	0	0.00	44.20	5	9,630	0.05%
2024/05/10	6	42.68	0	0.00	42.95	6	9,582	0.06%
2024/05/09	15	43.98	15	42.90	43.00	0	9,551	0.00%
2024/05/08	0	0.00	5	43.86	44.45	-5	9,508	-0.05%
2024/05/07	7	42.73	0	0.00	42.80	7	9,450	0.07%
2024/05/06	17	43.17	0	0.00	43.15	17	9,433	0.18%
2024/05/03	5	44.72	3	45.00	43.40	2	9,391	0.02%
2024/04/29	4	44.40	12	44.69	45.00	-8	9,405	-0.09%
2024/04/26	12	44.48	1	44.55	44.40	11	9,390	0.12%
2024/04/24	1	45.35	1	45.00	45.10	0	9,332	0.00%
2024/04/23	0	0.00	2	44.15	44.15	-2	9,307	-0.02%
2024/04/22	4	44.75	100	44.61	44.20	-96	9,274	-1.04%
2024/04/18	12	48.01	408	47.82	47.80	-396	8,999	-4.40%	大賣/鉅額交易
2024/04/17	102.1	49.35	126	49.18	48.95	-23.9	8,892	-0.27%	大買/大賣/
2024/04/16	16.1	48.52	16	48.14	47.30	0.1	8,740	0.00%
2024/04/15	29	49.85	56	50.41	48.75	-27	8,511	-0.32%
2024/04/12	5	48.40	13	49.15	48.75	-8	8,019	-0.10%
2024/04/11	10	48.13	774	48.17	48.10	-764	7,909	-9.66%	大賣/鉅額交易
2024/04/10	18	49.63	5	49.64	49.05	13	7,808	0.17%
2024/04/09	11	49.55	6	49.60	49.60	5	7,656	0.07%
2024/04/08	7.4	48.77	6	48.70	48.70	1.4	7,433	0.02%
2024/04/03	44	47.82	42	47.47	47.90	2	7,262	0.03%
2024/04/02	12	48.15	11	48.56	47.85	1	7,177	0.01%
2024/04/01	3	48.95	2	49.18	48.55	1	7,064	0.01%
2024/03/29	24.3	49.55	8	49.63	49.55	16.3	6,895	0.24%
2024/03/28	10	51.16	23	51.56	49.55	-13	6,529	-0.20%
2024/03/27	9	49.74	6	49.46	50.10	3	5,985	0.05%
2024/03/26	17	47.56	1	49.15	47.40	16	5,732	0.28%
2024/03/25	2	48.05	0	0.00	48.60	2	5,586	0.04%
2024/03/22	3.1	49.16	2	49.48	49.00	1.1	5,434	0.02%
2024/03/21	18	50.49	15	50.85	50.00	3	5,201	0.06%
2024/03/20	7	49.67	37.5	49.37	49.55	-30.5	4,624	-0.66%
2024/03/19	1	46.55	3	46.28	46.25	-2	3,990	-0.05%
2024/03/13	0.3	44.60	0	0.00	43.70	0.3	3,689	0.01%
2024/03/12	2	43.00	2	43.38	43.70	0	3,626	0.00%
2024/03/11	1	43.15	7	43.21	42.90	-6	3,608	-0.17%
2024/03/08	18	44.56	7	44.66	44.00	11	3,594	0.31%
2024/03/07	37.5	46.88	223	47.80	46.20	-185.5	3,465	-5.35%	大賣/鉅額交易
2024/03/06	6	45.72	8	45.13	45.90	-2	2,950	-0.07%
2024/03/05	204	45.42	12.3	45.00	44.85	191.7	2,880	6.65%	大買/鉅額交易
2024/03/04	9	44.74	4	45.23	45.30	5	2,797	0.18%
2024/03/01	8	44.04	3	43.95	43.90	5	2,656	0.19%
2024/02/29	2	43.83	6	44.06	44.25	-4	2,641	-0.15%
2024/02/27	3	43.43	0	0.00	43.40	3	2,606	0.12%
2024/02/26	4	44.36	8	44.27	44.50	-4	2,614	-0.15%
2024/02/23	10	43.31	4	42.90	42.65	6	2,586	0.23%
2024/02/22	4	43.61	17	43.61	43.35	-13	2,538	-0.51%
2024/02/21	8	44.08	11	44.07	44.50	-3	2,499	-0.12%
2024/02/20	5.5	43.34	1	43.55	43.50	4.5	2,392	0.19%
2024/02/19	4	43.36	8	43.39	43.35	-4	2,339	-0.17%
2024/02/16	27.3	43.83	8	44.17	44.15	19.3	2,236	0.86%
2024/02/15	4	41.75	6	41.57	42.15	-2	1,977	-0.10%
2024/02/05	7	39.03	3	39.00	39.00	4	1,781	0.22%
2024/02/02	0	0.00	1	39.10	39.05	-1	1,805	-0.06%
2024/02/01	0	0.00	1	39.45	39.40	-1	1,815	-0.06%
2024/01/31	0	0.00	0.2	39.55	39.45	-0.2	1,862	-0.01%
2024/01/30	1	39.55	2	39.40	39.40	-1	1,904	-0.05%
2024/01/29	6	40.79	3	40.43	40.05	3	2,053	0.15%
2024/01/26	3	39.88	1	39.80	40.20	2	2,018	0.10%
2024/01/25	7	39.99	0	0.00	39.75	7	2,014	0.35%
2024/01/24	2	40.33	3	40.35	40.05	-1	2,009	-0.05%
2024/01/23	9	39.76	5	39.90	39.85	4	2,068	0.19%
2024/01/22	1	38.75	4	38.85	38.75	-3	2,115	-0.14%
2024/01/19	2	37.25	2	37.70	38.05	0	2,129	0.00%
2024/01/16	0	0.00	0.1	38.00	37.85	-0.1	2,403	0.00%
2024/01/09	8	38.01	2.4	37.91	37.85	5.6	2,904	0.19%
2024/01/08	3	38.50	0	0.00	38.05	3	2,972	0.10%
2023/12/27	0	0.00	1	39.15	38.90	-1	3,000	-0.03%
2023/12/22	6	38.85	0	0.00	38.85	6	2,995	0.20%
2023/12/21	0	0.00	3	39.05	39.00	-3	2,986	-0.10%
2023/12/18	1	40.00	2	39.70	39.40	-1	2,978	-0.03%
2023/12/15	2	40.30	0	0.00	40.10	2	2,964	0.07%
2023/12/13	2	39.70	0	0.00	39.75	2	2,957	0.07%
2023/12/06	0	0.00	4	40.05	39.35	-4	2,924	-0.14%
2023/12/05	1	40.45	2	40.38	39.90	-1	2,901	-0.03%
2023/12/04	3	40.67	2	41.35	41.25	1	2,848	0.04%
2023/12/01	0	0.00	1	40.30	40.10	-1	2,772	-0.04%
2023/11/23	2	41.28	1	41.20	40.85	1	2,742	0.04%
2023/11/22	0	0.00	1	41.15	41.15	-1	2,657	-0.04%
2023/11/21	2	40.70	0	0.00	40.50	2	2,587	0.08%
2023/11/20	3	40.30	3	40.60	40.55	0	2,567	0.00%
2023/11/17	0	0.00	3	40.05	40.05	-3	2,520	-0.12%
2023/11/15	0	0.00	1	39.45	39.40	-1	2,486	-0.04%
2023/11/14	0	0.00	10	39.05	39.25	-10	2,516	-0.40%
2023/11/13	2	38.55	12	38.42	38.40	-10	2,500	-0.40%
2023/11/10	1	38.10	7	38.14	38.10	-6	2,487	-0.24%
2023/11/09	7	39.15	9	38.88	39.05	-2	2,462	-0.08%
2023/11/08	15	39.46	5	39.33	39.35	10	2,489	0.40%
2023/11/07	9	40.24	3	40.00	40.05	6	2,471	0.24%
2023/11/06	4	41.04	9	40.80	40.80	-5	2,458	-0.20%
2023/11/03	6	39.40	5	39.46	39.45	1	2,315	0.04%
2023/11/02	4	39.31	0	0.00	39.10	4	2,323	0.17%
2023/10/31	0	0.00	1	40.15	39.10	-1	2,725	-0.04%
2023/10/30	2	40.75	7	40.15	40.80	-5	3,481	-0.14%
2023/10/27	5	39.90	3	39.58	39.40	2	3,366	0.06%
2023/10/26	4	40.00	9	39.78	40.00	-5	3,376	-0.15%
2023/10/25	7	40.24	14	40.44	40.20	-7	3,416	-0.20%
2023/10/24	7	39.16	7	39.67	39.20	0	3,341	0.00%
2023/10/23	23	39.88	16	40.04	39.70	7	3,298	0.21%
2023/10/20	13.1	39.97	10	39.55	39.65	3.1	3,099	0.10%
2023/10/19	1	38.40	3	38.68	38.80	-2	2,914	-0.07%
2023/10/18	7	38.43	2	38.20	38.05	5	2,917	0.17%
2023/10/17	0	0.00	3	38.82	38.60	-3	2,897	-0.10%
2023/10/16	0	0.00	7	38.70	38.40	-7	2,903	-0.24%
2023/10/13	0	0.00	1	38.25	38.20	-1	2,875	-0.03%
2023/10/12	0	0.00	2	38.10	38.05	-2	2,888	-0.07%
2023/10/03	0.1	37.20	0	0.00	36.90	0.1	3,253	0.00%
2023/09/27	1	36.00	0	0.00	35.95	1	3,379	0.03%
2023/09/26	0	0.00	0	36.60	36.45	0	3,399	0.00%
2023/09/20	0	0.00	2	37.40	37.20	-2	3,509	-0.06%
2023/09/19	2	37.90	0	0.00	37.65	2	3,713	0.05%
2023/09/14	1	37.80	0	0.00	37.75	1	3,806	0.03%
2023/09/08	0	0.00	6	36.90	37.00	-6	3,914	-0.15%
2023/09/06	0.1	37.25	3	37.48	37.15	-2.9	4,156	-0.07%
2023/09/04	0	0.00	4	37.50	37.60	-4	4,203	-0.10%
2023/08/31	1	36.45	0	0.00	37.50	1	4,358	0.02%
2023/08/30	0	0.00	1	36.30	36.30	-1	4,342	-0.02%
2023/08/18	2	35.85	1	36.25	35.60	1	4,850	0.02%
2023/08/16	1	34.80	0	0.00	35.15	1	4,911	0.02%
2023/08/15	0	0.00	1	35.55	35.50	-1	4,916	-0.02%
2023/08/14	2	35.40	12	35.16	35.00	-10	4,906	-0.20%
2023/08/11	2	36.30	0	0.00	36.40	2	4,859	0.04%
2023/08/10	1	37.20	5	37.40	37.10	-4	4,828	-0.08%
2023/08/09	0	0.00	3	37.53	37.15	-3	4,791	-0.06%
2023/08/08	0	0.00	2	37.50	37.75	-2	4,765	-0.04%
2023/08/07	2	37.73	3	37.45	37.55	-1	4,735	-0.02%
2023/08/04	28	37.45	17.3	37.72	37.25	10.8	4,646	0.23%
2023/08/02	24.3	40.89	27	40.86	41.35	-2.8	4,297	-0.06%
2023/08/01	1	37.70	0	0.00	37.70	1	3,447	0.03%
2023/07/31	1	37.65	2	38.05	37.60	-1	3,499	-0.03%
2023/07/28	2	38.20	0	0.00	37.80	2	3,457	0.06%
2023/07/27	0	0.00	2	37.23	38.20	-2	3,365	-0.06%
2023/07/25	1	35.75	0	0.00	36.15	1	3,276	0.03%
2023/07/24	3	35.85	0	0.00	35.60	3	3,270	0.09%
2023/07/21	1	36.75	1	36.65	36.60	0	3,243	0.00%
2023/07/20	1	37.50	0	0.00	37.50	1	3,245	0.03%
2023/07/19	1	37.00	0	0.00	37.00	1	3,239	0.03%
2023/07/18	4	38.91	4	38.65	38.20	0	3,235	0.00%
2023/07/17	1	38.90	3	39.10	39.10	-2	3,200	-0.06%
2023/07/14	0	0.00	0.1	38.80	38.55	-0.1	3,193	0.00%
2023/07/13	0.1	38.35	3	38.50	38.35	-2.9	3,231	-0.09%
2023/07/12	3	38.63	1	38.55	38.50	2	3,227	0.06%
2023/07/11	0	39.60	1	39.60	39.15	-1	3,190	-0.03%
2023/07/10	5	40.67	1.5	40.85	40.95	3.5	3,058	0.11%
2023/07/06	0	0.00	5	39.45	39.45	-5	2,912	-0.17%
2023/07/05	0	0.00	2	39.33	39.10	-2	2,871	-0.07%
2023/07/03	0	0.00	1	38.60	38.45	-1	2,860	-0.03%
2023/06/30	1	38.10	1	38.30	38.35	0	2,848	0.00%
2023/06/28	2	38.50	0	0.00	38.45	2	2,804	0.07%
2023/06/27	8	40.16	16	39.62	38.95	-8	2,766	-0.29%
2023/06/26	2	39.33	1	39.60	39.45	1	2,568	0.04%
2023/06/21	0	0.00	1	38.40	38.25	-1	2,470	-0.04%
2023/06/20	5	38.30	1	38.30	38.25	4	2,489	0.16%
2023/06/19	0	39.05	3	38.75	38.70	-3	2,510	-0.12%
2023/06/16	2	39.08	2	39.20	38.80	0	2,542	0.00%
2023/06/15	0	0.00	6	38.97	39.20	-6	2,546	-0.24%
2023/06/14	3	38.95	3	38.57	38.80	0	2,531	0.00%
2023/06/13	11	39.48	1	39.05	39.10	10	2,512	0.40%
2023/06/12	2	38.10	1	38.70	38.10	1	2,290	0.04%
2023/06/09	0	0.00	5	38.31	38.35	-5	2,359	-0.21%
2023/06/08	1	38.55	5	38.68	38.55	-4	2,348	-0.17%
2023/06/07	13	39.23	3	39.22	39.25	10	2,324	0.43%
2023/06/06	1	37.80	1	38.20	37.60	0	2,156	0.00%
2023/05/31	2	37.10	0	0.00	37.20	2	2,133	0.09%
2023/05/30	0	0.00	20	37.16	37.15	-20	2,121	-0.94%
2023/05/26	3	37.55	3	37.57	37.55	0	2,113	0.00%
2023/05/25	3	39.52	4	39.06	38.85	-1	2,011	-0.05%
2023/05/24	24	39.47	1	39.25	39.55	23	1,899	1.21%
2023/05/23	2	38.00	0	0.00	37.85	2	1,676	0.12%
2023/05/22	2	37.65	2	37.50	37.60	0	1,632	0.00%
2023/05/05	0	0.00	2	37.28	37.10	-2	1,907	-0.10%
2023/05/02	0	0.00	2	36.50	36.55	-2	2,100	-0.10%
2023/04/26	0	0.00	1	35.35	35.70	-1	2,092	-0.05%
2023/04/25	1	35.10	0	0.00	34.95	1	2,091	0.05%
2023/04/21	6	36.43	0	0.00	35.65	6	2,072	0.29%
2023/04/20	3	36.72	0	0.00	36.50	3	2,049	0.15%
2023/04/19	4	37.38	0	0.00	37.10	4	2,043	0.20%
2023/04/18	3	38.35	3	38.13	37.75	0	2,022	0.00%
2023/04/17	1	37.95	4	37.84	37.95	-3	1,985	-0.15%
2023/04/14	1	37.20	5	37.40	37.20	-4	1,949	-0.21%
2023/04/13	0	0.00	1	36.95	36.90	-1	1,930	-0.05%
2023/04/12	2	37.75	1	37.80	37.40	1	1,925	0.05%
2023/04/11	4	37.58	1	37.45	37.50	3	1,903	0.16%
2023/04/10	6	37.11	0	0.00	37.10	6	1,866	0.32%
2023/04/07	0	0.00	5	36.75	37.30	-5	1,861	-0.27%
2023/03/30	1	36.35	0	0.00	36.30	1	1,809	0.06%
2023/03/28	0	0.00	2	36.40	36.40	-2	1,827	-0.11%
2023/03/24	1	37.55	3	37.22	37.05	-2	1,822	-0.11%
2023/03/23	1	36.85	0	0.00	36.85	1	1,803	0.06%
2023/03/22	3	37.00	0	0.00	36.35	3	1,784	0.17%
2023/03/21	0	37.15	0	0.00	36.75	0	1,759	0.00%
2023/03/20	1.1	36.55	0	0.00	36.55	1.1	1,723	0.06%
2023/03/17	0	36.33	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	36.85	1	36.40	35.95	0	1,702	0.00%
2023/03/15	0	0.00	2	36.20	36.10	-2	1,682	-0.12%
2023/03/14	2	36.70	0	0.00	36.10	2	1,768	0.11%
2023/03/13	1	36.15	0	0.00	36.10	1	1,747	0.06%
2023/03/09	1	37.35	1	37.30	37.20	0	1,778	0.00%
2023/03/08	3	37.85	1	37.90	37.85	2	1,784	0.11%
2023/03/07	4	37.58	0	0.00	37.55	4	1,773	0.23%
2023/03/01	1	36.25	2	36.30	36.70	-1	1,910	-0.05%
2023/02/24	1	37.30	1	37.15	37.00	0	1,906	0.00%
2023/02/20	0	0.00	3	37.70	37.75	-3	2,196	-0.14%
2023/02/16	0	0.00	0.3	37.06	37.20	-0.3	2,344	-0.01%
2023/02/14	1	37.05	0	0.00	37.10	1	2,351	0.04%
2023/02/09	1	37.60	0	0.00	37.60	1	2,389	0.04%
2023/02/08	1	37.90	2	38.08	38.60	-1	2,348	-0.04%
2023/02/07	1	37.65	0	0.00	37.60	1	2,297	0.04%
2023/02/03	0	0.00	28	37.54	38.95	-28	2,222	-1.26%
2023/02/02	3.1	37.82	15	37.67	37.60	-11.9	2,048	-0.58%
2023/02/01	7	34.74	7	35.46	35.70	0	1,844	0.00%
2023/01/31	0	0.00	19	34.20	34.65	-19	1,806	-1.05%
2023/01/30	0	0.00	31	33.94	33.75	-31	1,779	-1.74%
2023/01/12	1	33.75	0	0.00	33.65	1	1,767	0.06%
2023/01/11	0	0.00	1	33.70	33.25	-1	1,762	-0.06%
2023/01/10	0	0.00	1	33.55	33.45	-1	1,765	-0.06%
2023/01/09	2	33.28	0	0.00	33.45	2	1,767	0.11%
2022/12/28	11	32.32	0	0.00	32.00	11	1,787	0.62%
2022/12/26	0	0.00	2	32.20	32.20	-2	1,813	-0.11%
2022/12/23	2	32.35	1	32.35	32.45	1	1,833	0.05%
2022/12/22	1	32.65	1	32.80	32.95	0	1,857	0.00%
2022/12/20	1	33.00	0	0.00	31.90	1	1,993	0.05%
2022/12/16	1	32.95	0	0.00	32.80	1	2,031	0.05%
2022/12/13	3	33.02	0	0.00	32.90	3	2,045	0.15%
2022/12/08	3	33.20	1	33.15	33.20	2	2,177	0.09%
2022/12/07	0	0.00	2	33.60	33.65	-2	2,169	-0.09%
2022/12/06	3	35.25	2	35.23	34.45	1	2,152	0.05%
2022/12/05	3	34.95	0	0.00	35.25	3	2,061	0.15%
2022/12/02	0	34.45	1	34.35	34.30	-1	1,998	-0.05%
2022/12/01	0.1	34.30	12	34.41	34.10	-11.9	1,991	-0.60%
2022/11/30	0	0.00	5	33.80	33.90	-5	1,962	-0.25%
2022/11/29	8	33.44	15.1	33.27	33.50	-7.1	1,954	-0.36%
2022/11/25	1	33.85	1	33.80	33.25	0	1,943	0.00%
2022/11/24	5	33.74	3	33.90	33.80	2	1,934	0.10%
2022/11/23	35	34.80	23	34.48	34.30	12	1,908	0.63%
2022/11/18	5	33.70	2	33.40	33.40	3	1,786	0.17%
2022/11/17	12	34.19	12	34.30	34.25	0	1,754	0.00%
2022/11/16	10	34.59	19	34.62	35.00	-9	1,701	-0.53%
2022/11/15	33	33.63	108	33.12	34.45	-75	1,502	-4.99%	大賣/
2022/11/14	2	30.80	0	0.00	31.35	2	1,397	0.14%
2022/11/10	10	30.40	0	0.00	30.25	10	1,365	0.73%
2022/10/31	0	0.00	6	27.80	27.70	-6	1,443	-0.42%
2022/10/21	30	28.15	0	0.00	28.10	30	1,532	1.96%
2022/10/20	1	28.75	0	0.00	28.75	1	1,533	0.07%
2022/10/11	0	29.90	0	0.00	29.60	0	1,551	0.00%
2022/10/07	2	31.30	2	30.85	31.20	0	1,552	0.00%
2022/10/05	1	31.75	0	0.00	31.15	1	1,598	0.06%
2022/09/29	20	29.50	0	0.00	29.60	20	1,643	1.22%
2022/09/28	2.1	29.88	0	0.00	29.30	2.1	1,639	0.13%
2022/09/27	0.1	32.50	0	0.00	32.50	0.1	1,522	0.01%
2022/09/26	4.7	33.34	0	0.00	32.90	4.7	1,518	0.31%
2022/09/23	60.1	35.05	0	0.00	35.05	60.1	1,523	3.94%
2022/09/21	1	35.50	0	0.00	35.60	1	1,526	0.07%
2022/09/20	2	36.18	0	0.00	36.25	2	1,535	0.13%
2022/09/19	2	36.55	0	0.00	36.25	2	1,536	0.13%
2022/09/16	0.1	38.10	11	38.94	38.05	-10.9	1,501	-0.72%
2022/09/15	0	0.00	1	36.35	36.10	-1	1,391	-0.07%
2022/09/14	1	36.25	1	36.15	36.20	0	1,409	0.00%
2022/09/08	0	0.00	2	36.20	36.45	-2	1,499	-0.13%
2022/09/05	1	37.00	0	0.00	36.95	1	1,552	0.06%
2022/09/02	10	37.80	0	0.00	37.60	10	1,568	0.64%
2022/09/01	1	38.30	0	0.00	38.30	1	1,566	0.06%
2022/08/31	2	38.58	0	0.00	38.80	2	1,577	0.13%
2022/08/29	5	38.05	0	0.00	38.00	5	1,615	0.31%
2022/08/26	0	0.00	6	38.98	38.90	-6	1,630	-0.37%
2022/08/25	5	38.65	0	0.00	38.55	5	1,711	0.29%
2022/08/23	1	37.70	0	0.00	37.90	1	1,794	0.06%
2022/08/19	1	39.50	3	39.60	39.15	-2	1,818	-0.11%
2022/08/18	2	38.38	0	0.00	38.40	2	1,800	0.11%
2022/08/15	0	0.00	1	38.95	39.05	-1	1,768	-0.06%
2022/08/11	0	0.00	2	37.45	37.10	-2	1,726	-0.12%
2022/08/09	7	37.20	7	37.40	37.55	0	1,726	0.00%
2022/08/04	1	33.70	8	35.21	35.40	-7	1,793	-0.39%
2022/08/02	2	36.80	3	37.00	36.75	-1	1,840	-0.05%
2022/07/28	1	37.60	0	0.00	37.40	1	1,935	0.05%
2022/07/26	1	39.05	0	0.00	39.00	1	1,979	0.05%
2022/07/25	1	39.30	0	0.00	39.35	1	1,985	0.05%
2022/07/22	0	0.00	1	39.40	39.00	-1	2,005	-0.05%
2022/07/21	0	38.75	0	0.00	39.50	0	2,058	0.00%
2022/07/13	0	0.00	3	37.60	37.55	-3	2,260	-0.13%
2022/07/12	105	35.93	0	0.00	35.35	105	2,249	4.67%	大買/鉅額交易
2022/07/08	0	0.00	1	39.25	39.90	-1	2,292	-0.04%
2022/07/06	0.1	38.05	0	0.00	37.75	0.1	2,326	0.00%
2022/07/04	1	38.25	0	0.00	38.25	1	2,382	0.04%
2022/07/01	2.4	39.54	1	40.20	38.50	1.4	2,441	0.06%
2022/06/29	1	42.10	0	0.00	42.10	1	2,445	0.04%
2022/06/28	2	42.90	4	42.75	42.75	-2	2,487	-0.08%
2022/06/22	0	0.00	2	40.95	40.70	-2	2,749	-0.07%
2022/06/20	5.2	41.14	0	0.00	40.55	5.2	2,785	0.19%
2022/06/17	1.1	42.29	0	0.00	42.65	1.1	2,810	0.04%
2022/06/16	2	43.95	3	44.70	43.70	-1	2,789	-0.04%
2022/06/15	0.4	44.85	0	0.00	44.70	0.4	2,775	0.02%
2022/06/14	2	43.90	1	44.65	44.70	1	2,789	0.04%
2022/06/13	6.1	45.29	1	45.10	45.10	5.1	2,780	0.18%
2022/06/09	2	45.90	0	0.00	45.80	2	2,829	0.07%
2022/06/08	2	45.98	0	0.00	45.90	2	2,836	0.07%
2022/06/07	13	45.50	1	45.60	45.60	12	2,885	0.42%
2022/06/06	1	45.65	0	0.00	45.80	1	2,932	0.03%
2022/06/02	14	46.05	0	0.00	45.95	14	3,037	0.46%
2022/06/01	10	47.86	0	0.00	47.00	10	3,099	0.32%
2022/05/31	6	47.50	0	0.00	47.95	6	3,144	0.19%
2022/05/27	3	47.53	0	0.00	47.70	3	3,209	0.09%
2022/05/26	1	47.05	0	0.00	47.10	1	3,303	0.03%
2022/05/23	0	0.00	10	47.50	47.50	-10	4,710	-0.21%
2022/05/20	0	0.00	3	47.03	47.30	-3	5,033	-0.06%
2022/05/19	0	0.00	1	46.35	46.90	-1	5,313	-0.02%
2022/05/16	1	46.00	0	0.00	45.85	1	5,411	0.02%
2022/05/12	7.1	45.60	2	46.25	45.00	5.1	5,589	0.09%
2022/05/11	2	47.60	0	0.00	47.35	2	5,564	0.04%
2022/05/09	2	48.90	0	0.00	48.30	2	5,703	0.04%
2022/05/05	0	0.00	4	50.06	50.50	-4	5,803	-0.07%
2022/05/04	0	0.00	25	49.15	49.30	-25	5,755	-0.43%
2022/04/28	1	48.85	0	0.00	49.00	1	5,840	0.02%
2022/04/26	0	0.00	2	49.50	49.30	-2	5,785	-0.03%
2022/04/25	3	49.07	3	48.85	49.30	0	5,812	0.00%
2022/04/22	1	51.10	4	51.00	51.00	-3	5,753	-0.05%
2022/04/21	1	50.40	1	50.30	50.20	0	5,684	0.00%
2022/04/19	0	0.00	4	49.85	49.90	-4	5,658	-0.07%
2022/04/18	1	49.65	0	0.00	49.70	1	5,681	0.02%
2022/04/15	0	0.00	10	50.20	50.20	-10	5,680	-0.18%
2022/04/14	0	0.00	14	51.43	51.60	-14	5,704	-0.25%
2022/04/13	1	50.00	22	50.05	50.00	-21	5,700	-0.37%
2022/04/12	1	49.10	1	49.60	49.50	0	5,785	0.00%
2022/04/11	190	50.10	0	0.00	50.50	190	5,866	3.24%	大買/鉅額交易
2022/04/08	4	50.04	0	0.00	49.95	4	5,853	0.07%
2022/04/07	2	49.93	0	0.00	49.45	2	6,111	0.03%
2022/04/06	1	51.70	2	51.50	51.70	-1	6,120	-0.02%
2022/04/01	1	51.10	26	51.12	51.50	-25	6,117	-0.41%
2022/03/31	0	0.00	6	51.10	51.10	-6	6,173	-0.10%
2022/03/30	3	52.20	3	52.37	51.50	0	6,164	0.00%
2022/03/29	1	51.60	7	51.10	51.60	-6	6,011	-0.10%
2022/03/28	0	0.00	1	50.20	50.40	-1	5,977	-0.02%
2022/03/25	0	0.00	1	51.00	50.50	-1	6,080	-0.02%
2022/03/24	10	50.60	0	0.00	50.20	10	6,071	0.16%
2022/03/23	1	50.70	12	50.86	50.60	-11	6,072	-0.18%
2022/03/22	1	50.50	5	50.68	50.40	-4	6,054	-0.07%
2022/03/21	0.1	49.55	1	49.65	49.40	-0.9	6,000	-0.02%
2022/03/18	1	49.10	0	0.00	48.95	1	6,044	0.02%
2022/03/17	17	49.06	1	49.15	49.05	16	6,112	0.26%
2022/03/16	10	48.20	5	48.15	48.40	5	6,235	0.08%
2022/03/15	3	48.72	7	48.26	48.20	-4	6,273	-0.06%
2022/03/14	1	49.60	1	49.65	49.65	0	6,264	0.00%
2022/03/11	3	50.00	0	0.00	50.10	3	6,312	0.05%
2022/03/10	1	50.30	1	50.90	50.80	0	6,351	0.00%
2022/03/08	2.1	47.71	0	0.00	47.65	2.1	6,453	0.03%
2022/03/07	4	50.08	3	50.30	49.80	1	6,689	0.01%
2022/03/04	2	52.50	2	51.50	51.30	0	6,628	0.00%
2022/03/03	1	51.00	52	51.08	51.00	-51	6,647	-0.77%
2022/03/02	5	51.26	1	51.20	51.10	4	6,808	0.06%
2022/03/01	1	51.20	8	51.18	51.20	-7	6,827	-0.10%
2022/02/25	12	52.21	18	51.99	51.80	-6	6,866	-0.09%
2022/02/24	58	54.34	52.2	53.80	50.90	5.8	6,926	0.08%
2022/02/23	10	53.47	19.1	53.55	52.90	-9.1	6,216	-0.15%
2022/02/22	2	52.85	10	53.09	53.40	-8	6,018	-0.13%
2022/02/21	7	52.56	12	51.95	53.00	-5	6,049	-0.08%
2022/02/18	15	51.20	10	50.70	50.70	5	5,974	0.08%
2022/02/16	0	51.20	10	51.27	50.90	-10	6,871	-0.15%
2022/02/14	5	51.34	8	52.14	50.90	-3	7,280	-0.04%
2022/02/11	3	51.63	4	51.98	51.90	-1	7,317	-0.01%
2022/02/10	0	0.00	13	51.55	51.70	-13	7,522	-0.17%
2022/02/09	7	51.24	18.1	51.60	51.80	-11.1	8,019	-0.14%
2022/02/08	7	50.50	37	50.64	50.30	-30	8,222	-0.36%
2022/02/07	1	48.80	22	49.06	49.70	-21	8,282	-0.25%
2022/01/26	1	47.00	0	0.00	46.90	1	8,426	0.01%
2022/01/25	0.1	47.00	6	46.97	46.85	-5.9	9,026	-0.07%
2022/01/24	23.1	47.05	0	0.00	46.95	23.1	9,842	0.23%
2022/01/21	1	48.95	1	48.80	48.80	0	9,837	0.00%
2022/01/20	5	49.55	0	0.00	49.60	5	9,886	0.05%
2022/01/19	0	0.00	4	49.68	49.55	-4	9,938	-0.04%
2022/01/18	0	0.00	1	49.90	49.90	-1	10,025	-0.01%
2022/01/14	1.1	49.11	1	49.00	49.10	0.1	10,226	0.00%
2022/01/13	0.1	49.55	0	0.00	49.45	0.1	10,366	0.00%
2022/01/12	0	0.00	2	49.60	49.50	-2	10,580	-0.02%
2022/01/11	0.1	50.20	2	49.70	49.40	-1.9	10,661	-0.02%
2022/01/07	1.1	49.34	1	49.75	49.20	0.1	10,856	0.00%
2022/01/06	1	50.00	0	0.00	50.30	1	10,853	0.01%
2022/01/05	6	50.80	1	50.60	50.90	5	10,922	0.05%
2022/01/04	1	50.80	12	51.38	51.40	-11	11,045	-0.10%
2022/01/03	10	50.37	4	50.60	50.20	6	11,158	0.05%
2021/12/30	23.2	51.48	31	51.61	51.10	-7.8	11,530	-0.07%
2021/12/29	118	49.76	2	50.30	50.20	116	11,667	0.99%	大買/鉅額交易
2021/12/28	12.3	49.67	3.3	49.55	49.40	9	11,758	0.08%
2021/12/27	54.9	49.82	6	50.38	49.90	48.9	12,157	0.40%
2021/12/24	198	49.73	9	49.50	49.40	189	12,265	1.54%	大買/鉅額交易
2021/12/23	26	49.88	10	49.85	49.85	16	12,426	0.13%
2021/12/22	9.8	49.76	0	0.00	49.55	9.8	12,547	0.08%
2021/12/21	25	50.00	26	50.43	50.20	-1	12,615	-0.01%
2021/12/20	19	48.82	7	49.19	49.10	12	12,605	0.10%
2021/12/17	30	48.32	2	48.30	48.30	28	12,742	0.22%
2021/12/16	116	48.95	0	0.00	48.65	116	12,971	0.89%	大買/鉅額交易
2021/12/15	2	48.93	1	48.70	48.70	1	13,218	0.01%
2021/12/14	13	48.52	1	48.55	48.70	12	13,938	0.09%
2021/12/13	12	48.44	2	48.93	49.60	10	14,296	0.07%
2021/12/10	9.2	49.17	0	0.00	49.00	9.2	14,595	0.06%
2021/12/09	0	0.00	1	50.20	50.30	-1	14,855	-0.01%
2021/12/08	51	50.20	7	50.20	50.00	44	14,945	0.29%
2021/12/07	6	50.03	12	50.14	50.00	-6	14,954	-0.04%
2021/12/06	6	50.37	1	50.50	50.60	5	14,946	0.03%
2021/12/03	16	49.95	5	50.08	50.00	11	14,982	0.07%
2021/12/02	9	50.37	4	50.03	49.75	5	15,039	0.03%
2021/12/01	59	50.77	40	50.78	50.80	19	15,171	0.13%
2021/11/30	40	49.08	4	49.13	49.05	36	14,883	0.24%
2021/11/29	8	48.26	3	48.30	48.50	5	14,972	0.03%
2021/11/26	23.2	49.65	7	49.09	49.10	16.2	14,967	0.11%
2021/11/25	4	50.78	2	50.90	50.60	2	14,927	0.01%
2021/11/24	21.1	50.70	1	50.90	50.80	20.1	14,935	0.13%
2021/11/23	16	51.68	9	51.60	51.40	7	15,077	0.05%
2021/11/22	4	54.40	5	54.08	53.80	-1	14,934	-0.01%
2021/11/19	2	53.10	2	53.25	53.50	0	14,833	0.00%
2021/11/18	8	53.44	7	55.00	52.90	1	14,815	0.01%
2021/11/17	0	0.00	9.1	56.45	56.20	-9.1	14,505	-0.06%
2021/11/16	5	56.46	8	56.10	55.70	-3	14,332	-0.02%
2021/11/15	13	57.48	24.1	57.34	56.70	-11.1	14,092	-0.08%
2021/11/12	1	53.50	20.1	53.77	54.10	-19.1	13,465	-0.14%
2021/11/11	3	52.70	31	52.96	53.00	-28	13,244	-0.21%
2021/11/10	9.1	51.37	16	51.78	52.30	-6.9	13,098	-0.05%
2021/11/09	20	50.50	7	51.20	51.40	13	12,967	0.10%
2021/11/08	67	51.54	50	51.60	51.00	17	12,736	0.13%
2021/11/05	8	54.09	17	54.51	54.70	-9	12,220	-0.07%
2021/11/04	8	52.95	5	52.74	53.00	3	11,885	0.03%
2021/11/03	235	52.85	3	52.90	52.70	232	11,861	1.96%	大買/鉅額交易
2021/11/02	347	52.88	28	52.94	52.80	319	11,705	2.73%	大買/鉅額交易
2021/11/01	30	52.53	63	53.59	55.00	-33	11,120	-0.30%
2021/10/29	16	50.05	10	50.09	50.00	6	10,330	0.06%
2021/10/28	9	50.61	7	50.14	50.10	2	10,288	0.02%
2021/10/27	6	50.52	6	50.45	50.60	0	10,257	0.00%
2021/10/26	1	50.40	7	50.74	50.40	-6	10,279	-0.06%
2021/10/25	8	50.98	0	0.00	51.00	8	10,236	0.08%
2021/10/22	1	52.10	7	51.76	52.10	-6	10,328	-0.06%
2021/10/21	12	52.05	6	51.68	51.20	6	10,454	0.06%
2021/10/20	5	51.92	11	52.39	52.50	-6	10,387	-0.06%
2021/10/19	1	51.00	2	51.55	51.70	-1	10,324	-0.01%
2021/10/18	6	50.78	14	50.97	51.40	-8	10,469	-0.08%
2021/10/15	6	49.98	3	50.17	49.95	3	10,771	0.03%
2021/10/14	1	49.50	4	50.00	49.40	-3	11,074	-0.03%
2021/10/13	14	49.33	12	49.12	49.20	2	11,804	0.02%
2021/10/12	24	49.95	46	49.96	49.85	-22	12,045	-0.18%
2021/10/08	41	51.78	38	51.89	51.60	3	12,565	0.02%
2021/10/07	69	52.25	40	52.49	52.70	29	13,491	0.21%
2021/10/06	12	51.59	14	51.99	52.20	-2	13,794	-0.01%
2021/10/05	7	49.50	12	50.26	51.30	-5	13,520	-0.04%
2021/10/04	12	50.68	14	50.76	49.90	-2	13,468	-0.01%
2021/10/01	11	50.31	17	50.64	50.00	-6	13,222	-0.05%
2021/09/30	3	50.05	9.3	50.95	51.20	-6.3	13,329	-0.05%
2021/09/29	7.1	49.30	6.2	49.59	49.00	1	13,692	0.01%
2021/09/28	0	0.00	3	50.70	50.50	-3	14,339	-0.02%
2021/09/27	7	50.46	4	50.50	51.10	3	14,280	0.02%
2021/09/24	8	50.25	14	50.66	51.00	-6	14,231	-0.04%
2021/09/23	19	51.01	13	50.88	50.30	6	14,114	0.04%
2021/09/22	11.3	49.96	5	50.44	49.90	6.3	13,911	0.05%
2021/09/17	43.3	52.31	42.4	52.15	51.50	0.9	13,682	0.01%
2021/09/16	86	51.39	87.3	52.07	51.90	-1.3	13,032	-0.01%
2021/09/15	65	50.49	60	50.74	51.00	5	12,655	0.04%
2021/09/14	17.5	50.47	47.1	50.60	51.80	-29.6	12,311	-0.24%
2021/09/13	1	50.00	34	49.83	49.80	-33	11,977	-0.28%
2021/09/10	0	0.00	2	49.20	49.20	-2	11,946	-0.02%
2021/09/09	1	48.25	1	48.70	48.90	0	12,059	0.00%
2021/09/08	1	47.65	0	0.00	47.30	1	12,285	0.01%
2021/09/07	6	49.47	6	49.03	49.15	0	12,480	0.00%
2021/09/06	7	49.77	10	50.13	49.50	-3	12,502	-0.02%
2021/09/03	5	49.05	18	48.91	48.65	-13	12,276	-0.11%
2021/09/02	16	49.73	13	49.28	48.60	3	12,248	0.02%
2021/09/01	4	49.78	10	49.80	49.90	-6	12,108	-0.05%
2021/08/31	27	48.62	12.2	49.19	49.80	14.8	12,062	0.12%
2021/08/30	10	48.41	7	48.41	48.60	3	11,971	0.03%
2021/08/27	16	48.36	18	48.56	48.45	-2	11,968	-0.02%
2021/08/26	2	47.40	5	47.27	47.55	-3	11,751	-0.03%
2021/08/25	2	47.78	3	48.00	47.95	-1	11,751	-0.01%
2021/08/24	7	47.41	5	47.47	47.05	2	11,737	0.02%
2021/08/23	2	46.00	2	46.50	46.50	0	11,790	0.00%
2021/08/20	0	0.00	8	45.73	45.65	-8	11,844	-0.07%
2021/08/19	0	0.00	3	45.78	45.65	-3	11,855	-0.03%
2021/08/18	0	0.00	11	45.44	45.70	-11	11,853	-0.09%
2021/08/17	2	45.10	2	45.13	44.95	0	11,930	0.00%
2021/08/16	13	44.29	13	44.59	44.80	0	11,933	0.00%
2021/08/13	13	45.43	3	45.30	45.40	10	11,922	0.08%
2021/08/11	5	46.19	6	46.38	46.10	-1	12,070	-0.01%
2021/08/10	3.3	46.47	1	46.35	46.35	2.3	12,156	0.02%
2021/08/09	17	46.34	2	47.00	46.25	15	12,326	0.12%
2021/08/06	0	0.00	2	48.35	48.00	-2	12,349	-0.02%
2021/08/05	2	48.03	3	47.97	47.90	-1	12,478	-0.01%
2021/08/04	4	47.93	2.3	48.07	47.80	1.7	12,774	0.01%
2021/08/03	5	47.71	2	47.85	47.85	3	12,936	0.02%
2021/08/02	0	0.00	1	47.90	47.90	-1	12,989	-0.01%
2021/07/30	6	47.48	10.2	47.30	47.00	-4.2	13,079	-0.03%
2021/07/29	4	47.40	5	47.50	47.65	-1	13,135	-0.01%
2021/07/28	9.1	46.70	6	47.09	47.00	3.1	13,279	0.02%
2021/07/27	12.3	49.69	5	50.30	48.60	7.3	13,399	0.05%
2021/07/26	13.5	50.95	5	50.98	51.00	8.5	13,505	0.06%
2021/07/23	7	51.06	7	51.21	51.20	0	13,593	0.00%
2021/07/22	21	50.45	5	51.04	50.30	16	13,704	0.12%
2021/07/21	13	52.39	11	51.36	50.70	2	13,843	0.01%
2021/07/20	17	52.50	127	52.55	52.50	-110	14,556	-0.76%	大賣/鉅額交易
2021/07/19	117	52.21	33	52.39	52.40	84	14,458	0.58%	大買/
2021/07/16	22	50.41	7	51.29	50.50	15	13,970	0.11%
2021/07/15	61	52.43	44	52.11	51.80	17	13,812	0.12%
2021/07/14	24.5	51.52	44.2	51.38	52.10	-19.7	13,442	-0.15%
2021/07/13	45	48.56	52.4	48.78	49.10	-7.4	12,527	-0.06%
2021/07/12	7	45.93	17	46.14	46.30	-10	12,177	-0.08%
2021/07/09	7.3	45.23	3	45.45	45.15	4.3	12,446	0.03%
2021/07/08	27.4	45.57	9	46.30	45.50	18.4	13,047	0.14%
2021/07/07	21	46.31	2	46.78	46.00	19	13,378	0.14%
2021/07/06	38	48.27	12	47.49	47.20	26	14,115	0.18%
2021/07/05	3	50.17	30	49.75	50.30	-27	14,311	-0.19%
2021/07/02	2	45.93	6	46.13	45.80	-4	15,458	-0.03%
2021/07/01	5	45.69	4	46.15	45.35	1	17,436	0.01%
2021/06/30	1.9	46.12	1	46.30	46.45	0.9	18,379	0.00%
2021/06/29	7	46.02	1	46.20	45.90	6	18,480	0.03%
2021/06/28	4	45.85	0	0.00	45.95	4	18,515	0.02%
2021/06/25	1	46.70	6	46.42	46.15	-5	18,577	-0.03%
2021/06/24	0	0.00	2	45.40	45.50	-2	18,572	-0.01%
2021/06/23	2	45.23	10	45.10	45.30	-8	18,610	-0.04%
2021/06/22	6	45.05	18	45.06	44.60	-12	18,669	-0.06%
2021/06/21	25	45.38	10	45.35	44.90	15	18,667	0.08%
2021/06/18	21	47.17	10	46.66	46.50	11	18,622	0.06%
2021/06/17	13	48.05	8	48.01	48.10	5	18,526	0.03%
2021/06/16	16	46.50	15	47.05	47.45	1	18,320	0.01%
2021/06/15	1	46.15	4	46.51	46.90	-3	18,204	-0.02%
2021/06/11	1	45.45	6	45.51	45.25	-5	18,107	-0.03%
2021/06/10	6	45.27	0	0.00	45.25	6	18,112	0.03%
2021/06/09	2	45.20	0	0.00	45.00	2	18,119	0.01%
2021/06/08	5	45.41	3	45.07	45.00	2	18,184	0.01%
2021/06/07	3	45.85	5	45.50	45.85	-2	18,242	-0.01%
2021/06/04	16	45.97	13	45.70	45.50	3	18,284	0.02%
2021/06/03	4	46.89	3	46.80	46.80	1	18,230	0.01%
2021/06/02	0	0.00	1	47.05	47.30	-1	18,235	-0.01%
2021/06/01	26	47.79	28.1	47.95	48.20	-2.1	18,217	-0.01%
2021/05/31	14	47.89	14	48.05	47.65	0	18,211	0.00%
2021/05/28	6	46.13	4	46.11	46.00	2	18,116	0.01%
2021/05/27	1	45.30	1	45.00	45.30	0	18,180	0.00%
2021/05/26	13	45.16	5	45.11	45.35	8	18,237	0.04%
2021/05/25	8	45.51	7	45.29	45.45	1	18,257	0.01%
2021/05/24	8	43.79	18	44.12	44.15	-10	18,254	-0.05%
2021/05/21	5	43.93	15	44.04	44.10	-10	18,342	-0.05%
2021/05/20	17	43.44	5	44.16	42.95	12	18,656	0.06%
2021/05/19	8	43.86	17	44.07	44.40	-9	18,664	-0.05%
2021/05/18	1	40.80	23	42.45	43.20	-22	18,690	-0.12%
2021/05/17	11	40.18	7	40.99	39.30	4	18,737	0.02%
2021/05/14	2	43.68	3	44.03	43.40	-1	18,621	-0.01%
2021/05/13	7	42.85	6.1	43.19	44.00	0.9	18,559	0.00%
2021/05/12	21	44.37	21	46.27	43.75	0	18,474	0.00%
2021/05/11	19	49.08	9	49.12	47.90	10	18,350	0.05%
2021/05/10	0	0.00	5	50.90	50.90	-5	18,357	-0.03%
2021/05/07	4	51.25	10	50.88	52.00	-6	18,398	-0.03%
2021/05/06	6	49.93	2	49.78	49.65	4	18,442	0.02%
2021/05/05	17	51.12	4	51.55	50.40	13	18,373	0.07%
2021/05/04	19	50.49	24	49.94	49.95	-5	18,316	-0.03%
2021/05/03	20	53.11	6	53.65	51.80	14	18,112	0.08%
2021/04/29	11.7	56.75	9	56.74	56.20	2.7	17,895	0.02%
2021/04/28	17	56.99	6	56.60	57.00	11	17,969	0.06%
2021/04/27	11	57.99	23.5	57.49	57.20	-12.5	17,973	-0.07%
2021/04/26	103	58.96	81	58.73	57.90	22	17,932	0.12%	大買/
2021/04/23	15	54.38	6	55.68	55.80	9	17,023	0.05%
2021/04/22	20	54.40	9	54.78	53.00	11	17,246	0.06%
2021/04/21	27	55.57	3	55.63	55.30	24	17,374	0.14%
2021/04/20	54	57.08	28	57.12	56.40	26	17,962	0.14%
2021/04/19	17	56.58	5	56.22	56.50	12	17,822	0.07%
2021/04/16	16	57.62	20	57.40	56.80	-4	17,894	-0.02%
2021/04/15	24	57.77	12.6	57.42	58.30	11.4	18,926	0.06%
2021/04/14	27	53.82	31	55.17	56.20	-4	19,774	-0.02%
2021/04/13	83.5	57.53	70	59.14	56.00	13.5	19,127	0.07%
2021/04/12	62	59.69	105	60.18	58.90	-43	18,691	-0.23%	大賣/
2021/04/09	68	57.38	19.1	57.65	57.30	48.9	17,768	0.27%
2021/04/08	106.5	58.36	52	58.78	58.50	54.5	17,049	0.32%	大買/
2021/04/07	35.5	54.35	95.9	54.57	55.70	-60.4	15,209	-0.40%
2021/04/06	26.5	49.06	61.9	49.14	50.70	-35.4	13,272	-0.27%
2021/04/01	10	46.20	6	46.15	46.10	4	12,306	0.03%
2021/03/31	4	45.70	1	45.70	45.30	3	12,198	0.02%
2021/03/30	1	45.80	1	46.30	45.80	0	12,179	0.00%
2021/03/29	11	45.74	2	45.85	45.75	9	12,107	0.07%
2021/03/26	6	44.54	8	44.95	45.55	-2	12,100	-0.02%
2021/03/25	5	44.52	0	0.00	44.20	5	12,107	0.04%
2021/03/24	3	45.18	1	45.50	45.05	2	12,108	0.02%
2021/03/23	17	45.79	0	0.00	45.65	17	12,143	0.14%
2021/03/22	2	45.88	0	0.00	45.80	2	12,126	0.02%
2021/03/19	9	46.41	7	46.66	45.95	2	12,181	0.02%
2021/03/18	1	47.20	5	47.24	46.80	-4	12,178	-0.03%
2021/03/17	1	46.30	2	46.53	46.30	-1	12,148	-0.01%
2021/03/16	5	45.86	0	0.00	45.75	5	12,224	0.04%
2021/03/15	0	0.00	1	46.05	46.05	-1	12,296	-0.01%
2021/03/11	3	46.70	1	46.30	46.30	2	12,673	0.02%
2021/03/10	8	46.35	3	46.95	47.00	5	12,736	0.04%
2021/03/09	2	45.85	1	45.60	45.75	1	12,712	0.01%
2021/03/08	0	0.00	2	46.53	46.25	-2	12,814	-0.02%
2021/03/05	4	45.38	2	45.63	45.70	2	13,134	0.02%
2021/03/04	6.7	46.30	0	0.00	46.15	6.7	13,551	0.05%
2021/03/03	3.3	46.44	12	46.38	47.10	-8.7	13,606	-0.06%
2021/03/02	11	48.16	7	47.31	46.85	4	13,607	0.03%
2021/02/26	2	48.40	3.1	47.06	48.40	-1.1	13,529	-0.01%
2021/02/25	2	47.35	0.1	47.40	47.70	1.9	13,563	0.01%
2021/02/24	0	0.00	6	47.64	46.80	-6	13,587	-0.04%
2021/02/23	5	47.98	16	48.20	47.90	-11	13,656	-0.08%
2021/02/22	11	47.54	23	47.55	48.60	-12	13,745	-0.09%
2021/02/19	3	45.48	3.1	45.68	45.70	-0.1	14,229	0.00%
2021/02/18	10.9	45.98	7	45.92	46.00	3.9	14,850	0.03%
2021/02/17	43	44.32	29.4	45.20	45.30	13.6	14,789	0.09%
2021/02/05	5.8	42.55	3.1	42.81	42.90	2.6	14,707	0.02%
2021/02/04	0	0.00	4.1	42.61	42.50	-4.1	14,995	-0.03%
2021/02/03	14.4	42.59	5	42.99	42.40	9.4	15,043	0.06%
2021/02/02	15.4	43.33	7.1	43.42	43.20	8.3	15,072	0.06%
2021/02/01	5	42.55	10	42.80	43.40	-5	15,060	-0.03%
2021/01/29	4	44.09	1	44.80	43.90	3	14,927	0.02%
2021/01/28	5	45.49	7	45.29	45.00	-2	14,845	-0.01%
2021/01/27	14	46.96	1	47.10	46.85	13	14,729	0.09%
2021/01/26	2	47.30	2	47.35	47.15	0	14,693	0.00%
2021/01/25	1	47.60	6	47.77	48.35	-5	14,641	-0.03%
2021/01/22	6	48.43	12.1	48.07	48.75	-6.1	14,545	-0.04%
2021/01/21	6	48.79	6	48.06	47.80	0	14,489	0.00%
2021/01/20	10	48.36	8	49.52	47.75	2	14,271	0.01%
2021/01/19	10	50.09	6	50.09	50.00	4	14,077	0.03%
2021/01/18	8	49.23	13	48.77	49.55	-5	13,862	-0.04%
2021/01/15	38	50.59	34.5	50.73	49.15	3.5	13,762	0.03%
2021/01/14	22	50.14	22	50.42	50.10	0	13,352	0.00%
2021/01/13	12	49.84	22.6	49.66	50.40	-10.6	13,297	-0.08%
2021/01/12	17	46.74	6	47.34	46.25	11	12,807	0.09%
2021/01/11	9	48.44	20	48.99	48.65	-11	12,709	-0.09%
2021/01/08	49	50.27	77	50.40	48.10	-28	12,518	-0.22%
2021/01/07	21	47.41	38	47.78	48.75	-17	11,205	-0.15%
2021/01/06	2	43.88	6	44.71	44.35	-4	10,130	-0.04%
2021/01/05	3	44.90	2	44.75	44.90	1	10,164	0.01%
2021/01/04	9	44.61	7	44.57	45.20	2	10,236	0.02%
2020/12/31	1	43.75	4	43.73	43.50	-3	10,418	-0.03%
2020/12/30	4	43.54	0	0.00	43.50	4	10,447	0.04%
2020/12/29	0	0.00	4	44.56	44.35	-4	10,435	-0.04%
2020/12/28	0	0.00	1	44.50	44.50	-1	10,393	-0.01%
2020/12/25	0	0.00	2	45.10	44.85	-2	10,409	-0.02%
2020/12/24	2	44.90	4	44.78	45.00	-2	10,430	-0.02%
2020/12/23	5	43.85	12	43.90	43.85	-7	10,466	-0.07%
2020/12/22	2	44.65	2	44.10	43.75	0	10,695	0.00%
2020/12/21	1	44.95	1	45.00	44.90	0	10,840	0.00%
2020/12/18	1	43.55	5	44.31	44.45	-4	10,865	-0.04%
2020/12/17	1	43.25	2	43.43	43.40	-1	10,947	-0.01%
2020/12/16	10	44.51	0	0.00	44.20	10	11,040	0.09%
2020/12/15	12	43.97	4	43.60	43.55	8	11,443	0.07%
2020/12/14	3	45.00	0	0.00	44.90	3	11,588	0.03%
2020/12/11	10	45.00	2	45.80	45.60	8	12,774	0.06%
2020/12/10	7	45.96	2	46.00	45.80	5	12,929	0.04%
2020/12/09	5	47.32	5	46.96	46.90	0	13,201	0.00%
2020/12/08	1	47.00	0	0.00	46.80	1	13,662	0.01%
2020/12/07	13	47.72	18	48.02	47.50	-5	14,401	-0.03%
2020/12/04	7	47.82	4	47.66	47.60	3	14,226	0.02%
2020/12/03	2	46.50	2	46.90	46.60	0	14,821	0.00%
2020/12/02	0	0.00	3	47.23	47.00	-3	14,954	-0.02%
2020/12/01	19	48.14	25	47.95	47.90	-6	14,996	-0.04%
2020/11/30	15	47.63	14	47.70	47.50	1	14,698	0.01%
2020/11/27	3	46.30	7	46.26	46.60	-4	14,331	-0.03%
2020/11/26	3	46.03	1	45.90	45.95	2	14,300	0.01%
2020/11/25	2	45.43	19	45.59	45.35	-17	14,366	-0.12%
2020/11/24	4	45.18	1	45.85	45.05	3	14,527	0.02%
2020/11/23	19	45.86	10	45.89	46.00	9	15,203	0.06%
2020/11/20	10	46.14	1	46.40	45.90	9	15,209	0.06%
2020/11/19	10	46.99	8	47.14	46.80	2	15,140	0.01%
2020/11/18	24	47.67	35	47.80	46.55	-11	15,155	-0.07%
2020/11/17	36	46.56	29	46.60	47.25	7	14,488	0.05%
2020/11/16	4	45.40	3	45.25	44.90	1	14,093	0.01%
2020/11/13	12	45.05	1	44.90	45.15	11	14,087	0.08%
2020/11/12	30	46.17	57	46.17	45.65	-27	14,095	-0.19%
2020/11/11	2	44.63	31	44.89	45.20	-29	13,869	-0.21%
2020/11/10	13	45.36	6	44.97	44.20	7	13,909	0.05%
2020/11/09	21	44.83	65	44.98	44.70	-44	13,870	-0.32%
2020/11/06	0	0.00	2	44.48	43.70	-2	13,774	-0.01%
2020/11/04	3	43.90	0	0.00	44.00	3	13,900	0.02%
2020/11/03	0	0.00	4	42.89	42.75	-4	14,007	-0.03%
2020/11/02	8	42.11	0	0.00	42.35	8	14,218	0.06%
2020/10/30	12	43.12	2	43.78	42.75	10	14,296	0.07%
2020/10/29	4	43.21	0	0.00	43.80	4	14,494	0.03%
2020/10/28	3	44.28	2	44.75	44.15	1	14,865	0.01%
2020/10/27	15	44.20	6	44.43	44.40	9	14,978	0.06%
2020/10/26	7	45.71	2	46.13	45.10	5	15,208	0.03%
2020/10/23	17	45.68	41	45.82	45.60	-24	15,461	-0.16%
2020/10/22	18	45.29	20	45.36	45.20	-2	15,881	-0.01%
2020/10/21	31	46.09	37	45.50	45.25	-6	16,590	-0.04%
2020/10/20	21	45.92	6	45.65	45.00	15	16,924	0.09%
2020/10/19	3	44.10	4	44.05	45.00	-1	17,990	-0.01%
2020/10/16	7	43.61	6	43.33	43.20	1	18,492	0.01%
2020/10/15	11	45.35	12.1	44.64	44.60	-1.1	18,748	-0.01%
2020/10/14	34	45.11	34	45.12	45.20	0	19,042	0.00%
2020/10/13	13	44.09	14	44.25	44.10	-1	19,334	-0.01%
2020/10/12	14	45.04	12	44.21	44.20	2	19,647	0.01%
2020/10/08	16	44.60	51	44.68	44.40	-35	20,085	-0.17%
2020/10/07	1	43.35	4	43.20	43.30	-3	20,792	-0.01%
2020/10/06	33	42.98	14	43.06	43.05	19	21,645	0.09%
2020/10/05	10	42.55	10	42.15	42.15	0	22,185	0.00%
2020/09/30	1	41.85	0	0.00	42.45	1	22,652	0.00%
2020/09/29	11	41.80	1	42.20	41.90	10	23,236	0.04%
2020/09/28	21	42.27	32	42.08	42.15	-11	24,542	-0.04%
2020/09/25	10	41.70	19	41.99	41.10	-9	25,757	-0.03%
2020/09/24	25	41.65	22	42.44	41.50	3	26,543	0.01%
2020/09/23	7	43.92	6	43.87	43.60	1	27,294	0.00%
2020/09/22	39	44.59	18	44.17	44.05	21	28,013	0.07%
2020/09/21	16	46.01	15	45.40	45.05	1	28,112	0.00%
2020/09/18	19	45.47	26	45.55	45.60	-7	28,313	-0.02%
2020/09/17	29	44.94	15	45.15	44.85	14	28,397	0.05%
2020/09/16	35	46.85	41	47.83	44.80	-6	28,682	-0.02%
2020/09/15	2.1	45.46	10	45.08	45.60	-7.9	27,687	-0.03%
2020/09/14	19	44.73	21.8	45.12	45.35	-2.8	27,735	-0.01%
2020/09/11	24	44.73	32	44.15	43.55	-8	27,740	-0.03%
2020/09/10	34	45.09	49	44.66	45.20	-15	27,334	-0.05%
2020/09/09	6	42.53	4	42.15	43.10	2	26,727	0.01%
2020/09/08	23	42.75	34	43.36	42.00	-11	26,769	-0.04%
2020/09/07	6	41.98	19	41.58	41.10	-13	26,467	-0.05%
2020/09/04	25	40.65	30	39.94	40.70	-5	26,733	-0.02%
2020/09/03	17	40.72	8	40.10	40.00	9	26,980	0.03%
2020/09/02	25	41.42	23	40.72	40.70	2	27,512	0.01%
2020/09/01	14	40.93	13	41.28	41.45	1	27,554	0.00%
2020/08/31	4	41.35	11	41.79	40.90	-7	28,092	-0.02%
2020/08/28	9	42.23	12	42.01	41.95	-3	28,500	-0.01%
2020/08/27	51	42.81	48	43.10	43.00	3	28,745	0.01%
2020/08/26	3	40.83	1	40.15	40.55	2	28,009	0.01%
2020/08/25	4	40.36	1	40.55	40.55	3	27,928	0.01%
2020/08/24	52	40.53	10	40.62	40.95	42	27,802	0.15%
2020/08/21	32	37.63	39	38.11	38.60	-7	27,556	-0.03%
2020/08/20	11	36.10	11	37.36	36.00	0	27,360	0.00%
2020/08/19	1	40.20	4	40.13	39.80	-3	27,072	-0.01%
2020/08/18	1	40.90	5	40.73	40.65	-4	26,969	-0.01%
2020/08/17	8	41.19	1	41.65	41.60	7	26,855	0.03%
2020/08/14	12	39.92	24	39.90	40.00	-12	26,705	-0.04%
2020/08/13	4	41.25	15	41.15	40.80	-11	26,553	-0.04%
2020/08/12	0	0.00	14	41.50	41.70	-14	26,458	-0.05%
2020/08/11	9	42.72	5	42.29	42.35	4	26,375	0.02%
2020/08/10	11	44.74	14	45.14	43.80	-3	26,238	-0.01%
2020/08/07	13	44.11	24	44.22	44.10	-11	26,110	-0.04%
2020/08/06	15	43.98	4	44.28	43.30	11	25,941	0.04%
2020/08/05	4	44.99	7	44.96	44.90	-3	25,721	-0.01%
2020/08/04	38	45.79	15	45.67	45.50	23	25,608	0.09%
2020/08/03	31	45.26	44	45.08	45.00	-13	25,360	-0.05%
2020/07/31	3	43.22	8	42.79	43.50	-5	24,925	-0.02%
2020/07/30	29	42.85	10	42.97	42.85	19	24,777	0.08%
2020/07/29	15	42.44	24	42.20	42.05	-9	24,471	-0.04%
2020/07/28	24	42.41	26	42.10	42.45	-2	24,103	-0.01%
2020/07/27	51	43.37	20	43.15	41.30	31	23,559	0.13%
2020/07/24	27	46.27	21	46.06	45.25	6	22,739	0.03%
2020/07/23	54	46.95	34	47.49	46.40	20	22,027	0.09%
2020/07/22	26	48.70	23	48.44	48.90	3	20,659	0.01%
2020/07/21	17	46.83	10	47.86	46.50	7	20,015	0.03%
2020/07/20	19	46.32	29	46.34	46.00	-10	19,641	-0.05%
2020/07/17	16	48.67	11	48.77	47.95	5	19,257	0.03%
2020/07/16	9	49.23	15	49.45	49.90	-6	18,808	-0.03%
2020/07/15	29	49.10	17.6	50.13	48.00	11.4	18,398	0.06%
2020/07/14	50	51.08	30	50.85	49.55	20	17,841	0.11%
2020/07/13	26	50.13	77.2	49.35	51.70	-51.2	16,851	-0.30%
2020/07/10	70	47.43	39	47.25	47.00	31	15,959	0.19%
2020/07/09	53	50.04	17	49.69	48.00	36	15,411	0.23%
2020/07/08	56.4	50.58	54	50.05	50.40	2.4	14,907	0.02%
2020/07/07	86	50.11	63	50.60	49.55	23	14,327	0.16%
2020/07/06	31	50.56	17.9	50.86	51.20	13.1	12,979	0.10%
2020/07/03	22	44.41	35.3	44.42	46.60	-13.3	11,693	-0.11%
2020/07/02	107	42.18	41	42.03	42.40	66	10,655	0.62%	大買/
2020/07/01	11	38.84	21	39.48	39.90	-10	9,688	-0.10%
2020/06/30	7	37.71	5	37.88	37.50	2	8,861	0.02%
2020/06/29	16	37.31	11	36.73	36.45	5	8,584	0.06%
2020/06/24	20	39.86	22	40.21	39.10	-2	8,190	-0.02%
2020/06/23	23	40.89	20.3	40.57	40.00	2.7	7,657	0.04%
2020/06/22	88	39.52	120	41.74	41.35	-32	7,114	-0.45%	大賣/
2020/06/19	37	40.42	20	41.84	40.30	17	6,872	0.25%
2020/06/18	18	38.61	116	38.88	40.45	-98	6,544	-1.50%	大賣/
2020/06/17	102	36.60	3.8	36.73	37.00	98.2	6,123	1.60%	大買/
2020/06/16	0	0.00	15	36.59	36.35	-15	5,960	-0.25%
2020/06/15	11	36.89	14	36.52	35.80	-3	5,797	-0.05%
2020/06/12	10	34.88	17	34.41	36.50	-7	5,526	-0.13%
2020/06/11	60	34.66	33	35.14	33.45	27	5,069	0.53%
2020/06/10	36	36.47	15	36.16	36.15	21	4,599	0.46%
2020/06/09	16	36.49	379	36.99	37.00	-363	4,236	-8.57%	大賣/鉅額交易
2020/06/08	5	33.65	3	33.65	33.65	2	3,662	0.05%
2020/06/05	22	30.11	34	30.30	30.60	-12	3,512	-0.34%
2020/06/04	14	26.26	15	27.23	27.85	-1	2,890	-0.03%
2020/06/03	14	25.01	49	25.20	25.35	-35	2,383	-1.47%
2020/06/02	4	24.00	4	24.00	24.00	0	1,930	0.00%
2020/06/01	5	21.85	3.1	21.85	21.85	1.9	1,854	0.10%
2020/05/28	0	0.00	2	19.95	19.90	-2	1,832	-0.11%
2020/05/27	10	19.90	0	0.00	19.85	10	1,853	0.54%
2020/05/26	2	20.10	1	20.00	19.90	1	1,878	0.05%
2020/05/18	8	20.06	3	20.07	20.05	5	1,920	0.26%
2020/05/13	1	20.05	0	0.00	20.00	1	1,980	0.05%
2020/05/11	7	20.59	6	20.65	20.55	1	1,973	0.05%
2020/05/08	2	19.45	0	0.00	19.40	2	1,910	0.10%
2020/05/05	0	0.00	3	18.80	18.95	-3	1,895	-0.16%
2020/04/30	0	0.00	3	19.55	19.40	-3	1,916	-0.16%
2020/04/28	0	0.00	2	18.95	19.25	-2	1,907	-0.10%
2020/04/27	0	0.00	1	19.00	18.95	-1	1,949	-0.05%
2020/04/24	0	0.00	5	18.90	18.90	-5	1,947	-0.26%
2020/04/22	0	0.00	3	17.70	18.55	-3	1,949	-0.15%
2020/04/21	1	18.35	0	0.00	18.15	1	1,937	0.05%
2020/04/17	5	19.45	5	19.75	19.20	0	1,923	0.00%
2020/04/16	0	0.00	2	19.25	19.15	-2	1,890	-0.11%
2020/04/15	2	19.30	8	19.40	19.30	-6	1,906	-0.31%
2020/04/14	14	19.41	1	19.15	19.05	13	1,975	0.66%
2020/03/20	0	0.00	1	14.80	15.05	-1	1,901	-0.05%
2020/03/19	1	14.00	0	0.00	14.00	1	1,871	0.05%
2020/03/17	4	16.16	4	16.49	16.20	0	1,772	0.00%
2020/03/16	7	18.10	1	18.10	17.50	6	1,742	0.34%
2020/03/13	7	17.51	1	17.35	18.60	6	1,733	0.35%
2020/03/12	1	19.55	0	0.00	19.20	1	1,659	0.06%
2020/03/10	2	21.08	1	21.05	21.15	1	1,593	0.06%
2020/03/09	7	22.19	3	21.98	21.65	4	1,567	0.26%
2020/03/06	2	22.50	1	22.40	22.50	1	1,520	0.07%
2020/03/05	7	21.74	0	0.00	21.90	7	1,478	0.47%
2020/03/02	1	21.40	0	0.00	21.40	1	1,455	0.07%
2020/02/27	0	0.00	1	21.95	21.85	-1	1,433	-0.07%
2020/02/26	0	0.00	0.9	22.05	22.20	-0.9	1,402	-0.06%
2020/02/25	0	0.00	11	22.21	22.20	-11	1,387	-0.79%
2020/02/24	10	22.60	2	22.55	22.40	8	1,389	0.58%
2020/02/21	1	22.10	0	0.00	22.30	1	1,345	0.07%
2020/02/20	1	22.15	0	0.00	22.20	1	1,333	0.07%
2020/02/19	0.1	22.20	0	0.00	22.25	0.1	1,323	0.01%
2020/02/17	0	0.00	1	22.45	22.25	-1	1,301	-0.08%
2020/02/05	0	0.00	2	21.10	21.05	-2	1,278	-0.16%
2020/02/04	3	21.18	2	21.30	21.25	1	1,271	0.08%
2020/02/03	2	20.20	0	0.00	20.50	2	1,253	0.16%
2020/01/17	0	0.00	2	22.20	22.20	-2	1,180	-0.17%
2020/01/08	42	23.26	51	22.82	22.60	-9	1,169	-0.77%
2020/01/07	8	23.13	8	22.81	22.60	0	1,091	0.00%
2020/01/06	6	23.07	4	22.95	22.95	2	1,037	0.19%
2020/01/03	11	22.77	10	22.55	22.60	1	948	0.11%
2019/12/26	0	0.00	0.1	22.20	22.30	-0.1	966	-0.01%
2019/12/23	5	22.00	0	0.00	22.10	5	1,044	0.48%
2019/11/21	3	21.05	0	0.00	21.10	3	1,664	0.18%
2019/11/20	15	21.27	12	21.30	21.25	3	1,656	0.18%
2019/11/19	0	0.00	8	21.55	21.45	-8	1,657	-0.48%
2019/11/15	14	21.36	0	0.00	21.35	14	1,670	0.84%
2019/11/12	5	21.45	4	21.15	21.10	1	1,764	0.06%
2019/11/08	0	0.00	2	22.45	22.45	-2	1,789	-0.11%
2019/11/06	0	0.00	1	22.45	22.55	-1	1,855	-0.05%
2019/11/04	1	23.10	0	0.00	23.00	1	1,949	0.05%
2019/11/01	10	22.85	3	22.78	22.80	7	2,016	0.35%
2019/10/31	4	22.94	20	23.05	22.95	-16	2,160	-0.74%
2019/10/30	3	22.70	0	0.00	22.70	3	2,219	0.14%
2019/10/29	10	22.70	0	0.00	22.60	10	2,358	0.42%
2019/10/25	0	0.00	10	22.75	22.70	-10	2,419	-0.41%
2019/10/23	10	22.80	2	22.75	22.75	8	2,419	0.33%
2019/10/21	2	23.25	0	0.00	23.25	2	2,474	0.08%
2019/10/16	0	0.00	2	23.18	23.05	-2	2,759	-0.07%
2019/10/15	1	22.80	0	0.00	22.90	1	2,756	0.04%
2019/10/14	0	0.00	1	23.55	23.20	-1	2,764	-0.04%
2019/10/09	7	23.29	0	0.00	23.25	7	2,756	0.25%
2019/10/04	0	0.00	2	23.30	23.35	-2	2,787	-0.07%
2019/10/03	10	23.50	0	0.00	23.30	10	2,788	0.36%
2019/10/02	0	0.00	2	23.20	23.20	-2	2,746	-0.07%
2019/10/01	2	23.35	0	0.00	23.25	2	2,723	0.07%
2019/09/24	1	24.10	2.9	23.85	23.55	-1.9	2,727	-0.07%
2019/09/23	4	23.61	3	23.62	23.80	1	2,627	0.04%
2019/09/20	2	22.85	1	22.75	22.85	1	2,514	0.04%
2019/09/06	0	0.00	2	22.30	22.10	-2	2,706	-0.07%
2019/09/05	0	0.00	2	22.25	22.25	-2	2,877	-0.07%
2019/09/04	1	22.40	0	0.00	22.35	1	2,891	0.03%
2019/09/03	1	22.30	0	0.00	22.25	1	2,909	0.03%
2019/08/29	1	21.80	3	21.73	21.70	-2	3,030	-0.07%
2019/08/28	0	21.65	0	0.00	21.65	0	3,152	0.00%
2019/08/26	0	0.00	1	22.10	21.90	-1	3,272	-0.03%
2019/08/21	0	0.00	1	22.10	22.10	-1	3,367	-0.03%
2019/08/19	2	22.40	2	21.90	21.95	0	3,439	0.00%
2019/08/15	1	23.00	0	0.00	22.60	1	3,563	0.03%
2019/08/14	15	22.85	11	22.72	22.85	4	3,547	0.11%
2019/08/13	5	22.56	5	22.70	22.70	0	3,515	0.00%
2019/08/06	17	22.25	88	21.79	21.90	-71	3,419	-2.08%
2019/08/05	3	22.30	1	22.30	21.90	2	3,368	0.06%
2019/08/02	70	23.37	15	23.53	22.55	55	3,345	1.64%
2019/08/01	1	23.15	0	0.00	23.05	1	3,261	0.03%
2019/07/31	0	0.00	13	23.43	23.55	-13	3,224	-0.40%
2019/07/30	1	22.55	5	22.50	22.60	-4	3,202	-0.12%
2019/07/22	5	22.80	22	22.95	22.80	-17	3,254	-0.52%
2019/07/19	6	22.20	0	0.00	22.00	6	3,101	0.19%
2019/07/18	2	22.15	1	22.25	21.90	1	3,066	0.03%
2019/07/16	1	21.65	0	0.00	21.55	1	2,970	0.03%
2019/07/12	0	0.00	1	21.25	21.15	-1	2,971	-0.03%
2019/07/11	1	21.35	0	0.00	21.25	1	2,997	0.03%
2019/07/05	0	0.00	0.1	21.00	21.15	-0.1	2,957	0.00%
2019/07/03	0	0.00	10	21.25	21.20	-10	2,955	-0.34%
2019/06/28	2	21.33	2	21.05	21.05	0	2,851	0.00%
2019/06/26	0	0.00	2	21.20	21.30	-2	2,819	-0.07%
2019/06/25	1	21.30	1	21.45	21.45	0	2,804	0.00%
2019/06/24	0	0.00	2	20.58	20.70	-2	2,714	-0.07%
2019/06/20	1	21.15	1	21.00	21.10	0	2,652	0.00%
2019/06/19	1	21.15	1	21.00	21.05	0	2,643	0.00%
2019/06/17	0	0.00	1	21.85	21.75	-1	2,570	-0.04%
2019/06/14	2	21.75	3	21.82	21.80	-1	2,636	-0.04%
2019/06/13	7	22.09	20	22.02	21.80	-13	2,606	-0.50%
2019/06/12	5	21.20	5	21.15	21.40	0	2,423	0.00%
2019/06/06	4	21.34	2	21.35	21.35	2	2,336	0.09%
2019/06/04	3	21.48	8	21.60	21.45	-5	2,234	-0.22%
2019/06/03	14	20.78	52	20.95	21.20	-38	2,113	-1.80%
2019/05/31	0	0.00	1	20.30	20.40	-1	1,998	-0.05%
2019/05/30	10	20.55	8	20.28	20.25	2	1,985	0.10%
2019/05/28	1	20.00	0	0.00	19.85	1	1,894	0.05%
2019/05/27	2	20.18	5	20.15	19.85	-3	1,886	-0.16%
2019/05/24	1	20.15	0	0.00	19.60	1	1,855	0.05%
2019/05/23	1	20.25	0	0.00	20.00	1	1,847	0.05%
2019/05/22	2	20.35	1	20.10	19.95	1	1,804	0.06%
2019/05/14	2	18.85	4	19.08	19.10	-2	1,688	-0.12%
2019/05/13	0	0.00	2	18.65	18.65	-2	1,664	-0.12%
2019/05/10	1	19.35	10	20.40	19.30	-9	1,624	-0.55%
2019/05/08	1	20.00	3	20.10	19.95	-2	1,494	-0.13%
2019/05/07	4	20.66	1	20.50	20.25	3	1,473	0.20%
2019/05/06	3	19.93	12	19.83	19.90	-9	1,359	-0.66%
2019/05/03	0	0.00	39	18.90	19.00	-39	1,204	-3.24%
2019/05/02	0.2	18.55	3	18.60	18.55	-2.8	1,152	-0.24%
2019/04/29	3	18.68	5	18.75	18.70	-2	1,136	-0.18%
2019/04/26	0	0.00	10	18.65	18.65	-10	1,129	-0.89%
2019/04/24	5	18.65	0	0.00	18.65	5	1,116	0.45%
2019/04/23	35	18.68	0	0.00	18.70	35	1,151	3.04%
2019/04/22	0	0.00	1	18.75	18.75	-1	1,180	-0.08%
2019/04/19	0	0.00	1	18.90	18.85	-1	1,174	-0.09%
2019/04/18	0	0.00	41	19.30	18.80	-41	1,170	-3.50%
2019/04/17	5	18.97	1	18.95	19.00	4	1,135	0.35%
2019/04/16	0	0.00	0.4	18.55	18.60	-0.4	1,101	-0.04%
2019/04/11	34	18.62	0	0.00	18.60	34	1,132	3.00%
2019/04/08	1	18.80	0	0.00	18.70	1	1,081	0.09%
2019/04/03	1	18.60	0	0.00	18.55	1	1,065	0.09%
2019/03/29	0	0.00	0	18.60	18.60	0	1,044	0.00%
2019/03/26	12	18.68	0	0.00	18.70	12	1,061	1.13%
2019/03/25	0	0.00	6	18.65	18.60	-6	1,069	-0.56%
2019/03/20	0	19.00	0	0.00	19.05	0	1,076	0.00%
2019/03/19	7	19.54	55	19.27	19.40	-48	1,057	-4.54%
2019/03/14	50	18.60	50	18.90	18.60	0	1,002	0.00%
2019/03/07	0	0.00	15	18.65	18.60	-15	1,016	-1.48%
2019/03/06	50	18.71	1	18.80	18.65	49	1,035	4.73%
2019/03/05	15	18.60	5	18.60	18.50	10	1,017	0.98%
2019/03/04	10	18.65	6	18.80	18.75	4	1,015	0.39%
2019/02/27	32	18.87	23	19.19	18.80	9	1,000	0.90%
2019/02/26	8	18.63	0	0.00	18.65	8	966	0.83%
2019/02/25	15	18.58	0	0.00	18.55	15	956	1.57%
2019/02/21	3	19.45	0	0.00	19.40	3	915	0.33%
2019/02/20	2	19.70	5	19.55	19.80	-3	892	-0.34%
2019/02/19	1	19.35	0	0.00	19.35	1	864	0.12%
2019/02/13	5	19.25	0	0.00	19.25	5	859	0.58%
2019/01/30	0.2	18.80	3	19.05	18.95	-2.8	860	-0.32%
2019/01/29	0	19.00	2	19.15	19.00	-2	868	-0.23%
2019/01/24	0	0.00	0.4	19.25	19.35	-0.4	885	-0.04%
2019/01/16	2	19.60	0	0.00	19.40	2	1,042	0.19%
2019/01/09	0	0.00	4	18.35	18.30	-4	988	-0.40%
2019/01/07	0	0.00	1	18.20	18.00	-1	1,015	-0.10%
2019/01/04	1	17.85	0	0.00	17.90	1	1,038	0.10%
2019/01/03	7	18.18	0	0.00	18.10	7	1,119	0.63%
2018/12/27	0	0.00	1	18.50	18.30	-1	1,148	-0.09%
2018/12/21	5	18.26	0	0.00	18.75	5	1,343	0.37%
2018/12/19	0	0.00	1	18.80	18.65	-1	1,390	-0.07%
2018/12/18	0	0.00	2	19.55	19.50	-2	1,384	-0.14%
2018/12/13	5	19.80	0	0.00	19.85	5	1,384	0.36%
2018/12/11	2	20.00	0	0.00	19.55	2	1,395	0.14%
2018/12/07	0.5	19.80	0	0.00	19.80	0.5	1,377	0.04%
2018/12/03	0	0.00	1	19.80	19.85	-1	1,482	-0.07%
2018/11/29	5	19.60	5	19.65	19.45	0	1,778	0.00%
2018/11/28	1	19.00	0	0.00	19.05	1	1,849	0.05%
2018/11/27	1	18.95	0	0.00	19.00	1	1,862	0.05%
2018/11/26	0.2	18.55	0	0.00	18.65	0.2	1,876	0.01%
2018/11/21	0	18.75	2	18.80	18.80	-2	1,884	-0.10%
2018/11/19	0	0.00	20	18.90	18.95	-20	1,885	-1.06%
2018/11/15	0	0.00	3	18.88	18.75	-3	1,881	-0.16%
2018/11/09	0.1	18.90	5	18.90	18.90	-4.9	1,896	-0.26%
2018/11/02	20	17.90	0	0.00	18.00	20	1,917	1.04%
2018/10/29	2	16.75	0	0.00	16.60	2	1,882	0.11%
2018/10/26	0	0.00	1	17.90	17.00	-1	1,916	-0.05%
2018/10/24	5	18.99	0	0.00	19.30	5	1,851	0.27%
2018/10/23	0	0.00	5	19.45	19.20	-5	1,851	-0.27%
2018/10/18	0	0.00	0.3	19.80	19.80	-0.3	1,887	-0.02%
2018/10/15	0	0.00	3	20.10	19.95	-3	1,936	-0.15%
2018/10/12	3	19.50	0	0.00	20.00	3	1,932	0.16%
2018/10/05	1	21.25	0	0.00	20.90	1	1,859	0.05%
2018/10/03	1	22.40	3	22.28	22.10	-2	1,801	-0.11%
2018/10/01	0	0.00	5	21.62	21.70	-5	1,733	-0.29%
2018/09/28	0	0.00	2	21.45	21.50	-2	1,743	-0.11%
2018/09/27	0	0.00	1	21.60	21.75	-1	1,744	-0.06%
2018/09/26	3	21.25	1	21.25	21.25	2	1,745	0.11%
2018/09/25	8	21.23	8	21.14	21.10	0	1,746	0.00%
2018/09/21	0	0.00	2	20.75	20.80	-2	1,739	-0.11%
2018/09/17	3	20.78	0	0.00	20.80	3	1,760	0.17%
2018/09/14	0	0.00	9	20.99	21.00	-9	1,785	-0.50%
2018/09/12	0.4	20.60	0	0.00	20.60	0.4	1,801	0.02%
2018/09/11	0	0.00	5	20.60	20.70	-5	1,848	-0.27%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/07	0	0.00	5	21.75	21.55	-5	2,132	-0.23%
2018/09/05	59	22.91	13	22.86	22.90	46	2,100	2.19%
2018/09/04	2	21.95	0	0.00	22.10	2	1,916	0.10%
2018/08/29	0.1	20.70	3	20.80	20.70	-2.9	1,914	-0.15%
2018/08/17	3	20.50	0	0.00	20.35	3	2,417	0.12%
2018/08/16	0	0.00	2	20.55	20.55	-2	2,439	-0.08%
2018/08/14	0	0.00	7	20.71	20.75	-7	2,591	-0.27%
2018/08/13	1	20.30	0	0.00	20.60	1	2,678	0.04%
2018/08/10	0	0.00	1	21.20	21.20	-1	2,805	-0.04%
2018/08/08	1	21.60	7	21.55	21.40	-6	3,237	-0.19%
2018/08/02	0	0.00	1	21.65	21.40	-1	3,372	-0.03%
2018/08/01	10	21.40	0.8	21.10	21.10	9.2	3,328	0.28%
2018/07/31	0	0.00	3	21.20	21.30	-3	3,341	-0.09%
2018/07/30	7	21.34	0	0.00	21.15	7	3,374	0.21%
2018/07/27	0	0.00	4	21.70	21.70	-4	3,507	-0.11%
2018/07/23	4	20.10	0	0.00	20.25	4	3,597	0.11%
2018/07/18	2	21.30	0	0.00	21.00	2	3,597	0.06%
2018/07/10	0	0.00	20	21.80	21.75	-20	3,770	-0.53%
2018/07/09	20	22.20	1	22.00	21.90	19	3,798	0.50%
2018/07/03	0	0.00	3	21.50	21.20	-3	3,863	-0.08%
2018/07/02	0	0.00	6	21.75	21.70	-6	3,884	-0.15%
2018/06/26	0	0.00	2	21.60	21.55	-2	3,967	-0.05%
2018/06/25	2	22.35	2	21.95	21.95	0	3,983	0.00%
2018/06/22	1	22.55	0	0.00	22.35	1	3,980	0.03%
2018/06/21	2	22.70	0	0.00	22.80	2	4,012	0.05%
2018/06/20	2	23.00	0	0.00	22.70	2	4,077	0.05%
2018/06/19	0	0.00	1	23.30	23.20	-1	4,089	-0.02%
2018/06/15	18	24.24	7	24.32	23.30	11	4,109	0.27%
2018/06/14	0	0.00	25	23.49	23.55	-25	3,840	-0.65%
2018/06/12	26	23.49	4	23.45	23.25	22	3,865	0.57%
2018/06/07	0	0.00	1	22.95	22.95	-1	3,887	-0.03%
2018/06/06	2	23.15	0	0.00	23.15	2	3,954	0.05%
2018/06/05	0	0.00	4	23.43	23.15	-4	4,097	-0.10%
2018/06/04	35	23.96	2	23.75	23.75	33	4,243	0.78%
2018/06/01	1	23.75	3	23.55	23.40	-2	4,513	-0.04%
2018/05/31	9	23.25	22	23.38	23.00	-13	4,763	-0.27%
2018/05/29	4	22.85	3	23.00	22.80	1	4,869	0.02%
2018/05/28	1	23.15	1	23.40	23.10	0	4,849	0.00%
2018/05/24	1	22.65	0	0.00	22.60	1	4,837	0.02%
2018/05/23	0	0.00	1	22.70	22.60	-1	4,941	-0.02%
2018/05/22	16	23.64	4	23.56	23.00	12	4,946	0.24%
2018/05/21	7	23.69	0	0.00	23.10	7	4,860	0.14%
2018/05/18	10	23.82	1	23.55	23.50	9	4,798	0.19%
2018/05/17	23	23.96	0	0.00	24.00	23	4,747	0.48%
2018/05/16	0.1	21.85	0	0.00	21.85	0.1	4,391	0.00%
2018/05/15	0	0.00	26	22.65	22.55	-26	4,409	-0.59%
2018/05/09	300	22.40	0	0.00	22.20	300	4,574	6.56%	大買/鉅額交易
2018/05/08	0	0.00	6	22.10	22.10	-6	4,624	-0.13%
2018/05/07	2	22.13	1	21.90	22.00	1	4,717	0.02%
2018/05/04	5	23.20	3	23.00	22.40	2	4,749	0.04%
2018/05/03	3	22.08	0	0.00	22.10	3	4,685	0.06%
2018/05/02	1	21.90	13	22.04	21.85	-12	4,773	-0.25%
2018/04/30	1	21.55	0	0.00	21.55	1	4,800	0.02%
2018/04/24	3	20.40	0	0.00	20.55	3	5,130	0.06%
2018/04/23	1	21.30	1	21.30	21.30	0	5,184	0.00%
2018/04/20	4	21.35	0	0.00	21.30	4	5,303	0.08%
2018/04/18	6	21.59	1	21.30	21.30	5	5,416	0.09%
2018/04/17	1	21.95	0	0.00	21.90	1	5,545	0.02%
2018/04/16	0	0.00	42	22.68	22.00	-42	5,745	-0.73%
2018/04/12	30	23.54	7	23.71	23.30	23	6,392	0.36%
2018/04/11	2	22.95	44.1	22.85	22.90	-42.1	6,442	-0.65%
2018/04/10	0	0.00	3	22.35	22.40	-3	6,593	-0.05%
2018/04/03	10	21.75	0	0.00	22.00	10	7,239	0.14%
2018/03/30	0	0.00	2	21.65	22.00	-2	8,196	-0.02%
2018/03/28	4	22.18	0	0.00	22.20	4	8,581	0.05%
2018/03/27	0	0.00	1	22.95	22.85	-1	8,554	-0.01%
2018/03/23	14	22.58	0	0.00	22.30	14	8,559	0.16%
2018/03/22	4	23.58	1	24.55	23.35	3	8,495	0.04%
2018/03/21	0	0.00	5	24.18	24.20	-5	8,472	-0.06%
2018/03/20	20	23.83	2	23.88	23.65	18	8,406	0.21%
2018/03/19	2	23.70	2	23.80	23.80	0	8,398	0.00%
2018/03/16	2	24.50	3	24.90	24.15	-1	8,373	-0.01%
2018/03/15	0	0.00	2	24.85	24.50	-2	8,416	-0.02%
2018/03/14	3	24.40	10	24.70	24.60	-7	8,465	-0.08%
2018/03/13	4	24.85	0	0.00	24.40	4	8,433	0.05%
2018/03/12	23	25.47	16	25.24	25.10	7	8,343	0.08%
2018/03/09	35	25.36	24	25.29	25.25	11	8,241	0.13%
2018/03/08	2	24.70	6	25.20	25.55	-4	8,076	-0.05%
2018/03/07	7	25.09	22	25.52	24.10	-15	7,887	-0.19%
2018/03/06	6	24.34	6	24.98	25.00	0	7,555	0.00%
2018/03/05	8	22.33	11	23.45	23.30	-3	7,214	-0.04%
2018/03/02	1	22.00	0	0.00	22.00	1	7,038	0.01%
2018/02/27	0	0.00	6	21.80	21.65	-6	7,081	-0.08%
2018/02/26	6	22.56	2	22.75	22.10	4	7,122	0.06%
2018/02/23	2	22.70	0	0.00	22.60	2	7,427	0.03%
2018/02/22	19	22.25	6	21.75	21.75	13	7,604	0.17%
2018/02/21	0	0.00	21	21.89	21.90	-21	7,570	-0.28%
2018/02/12	8	20.33	0	0.00	20.15	8	7,530	0.11%
2018/02/08	1	21.90	5	21.20	21.35	-4	7,409	-0.05%
2018/02/07	0	0.00	10	22.54	21.10	-10	7,368	-0.14%
2018/02/06	25	22.19	5	21.75	21.10	20	7,317	0.27%
2018/02/05	0	0.00	3	22.40	23.00	-3	7,230	-0.04%
2018/01/30	0	0.00	5	23.05	21.90	-5	6,979	-0.07%
2018/01/29	0	0.00	1	23.30	23.35	-1	6,871	-0.01%
2018/01/25	2	24.50	4	24.20	24.20	-2	6,743	-0.03%
2018/01/24	12	24.03	0	0.00	24.00	12	6,615	0.18%
2018/01/23	16.1	24.57	21.8	24.36	24.00	-5.7	6,549	-0.09%
2018/01/22	6	24.05	6	24.13	24.65	0	6,448	0.00%
2018/01/18	0	0.00	1	23.30	23.20	-1	6,251	-0.02%
2018/01/17	0	0.00	14	23.75	23.60	-14	6,174	-0.23%
2018/01/16	34	24.64	14	24.10	24.10	20	6,093	0.33%
2018/01/12	0	0.00	18.6	24.58	24.30	-18.6	5,873	-0.32%
2018/01/10	0	0.00	10	25.90	25.40	-10	5,614	-0.18%
2018/01/09	0	0.00	150	23.89	25.00	-150	5,404	-2.78%	大賣/鉅額交易
2018/01/08	7	23.81	0	0.00	24.15	7	5,228	0.13%
2018/01/05	0	0.00	2	23.95	24.00	-2	4,691	-0.04%
2018/01/04	0	0.00	4	24.36	24.30	-4	4,591	-0.09%
2018/01/03	2	23.65	5.8	24.11	24.00	-3.8	4,367	-0.09%
2018/01/02	26	22.78	17.2	22.98	23.15	8.8	4,105	0.21%