光洋科 (1785)-台新-新營券商分點個股進出

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
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523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－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/11/21	11	60.59	2	60.35	60.50	9	17,085	0.05%
2024/11/20	148	60.39	3	60.37	60.20	145	17,380	0.83%	大買/鉅額交易
2024/11/19	12	59.09	258.1	58.68	60.00	-246.1	17,701	-1.39%	大賣/鉅額交易
2024/11/18	108.4	58.50	4	57.98	57.30	104.4	18,358	0.57%	大買/鉅額交易
2024/11/15	11	61.18	58	60.86	61.30	-47	18,429	-0.25%
2024/11/14	51.2	61.79	13	61.41	60.90	38.2	18,855	0.20%
2024/11/13	10.1	63.40	3	65.00	62.50	7.1	19,155	0.04%
2024/11/12	59.1	63.72	17	63.91	63.90	42.1	19,271	0.22%
2024/11/11	23	65.76	33	65.62	65.60	-10	19,266	-0.05%
2024/11/08	21	66.29	24	66.38	66.00	-3	19,368	-0.02%
2024/11/07	62.5	66.39	64.3	65.98	65.70	-1.9	19,491	-0.01%
2024/11/06	9	65.81	14.2	65.87	66.10	-5.2	19,474	-0.03%
2024/11/05	7.3	64.68	50	64.91	64.60	-42.7	19,685	-0.22%
2024/11/04	7	62.69	19	63.36	64.20	-12	19,935	-0.06%
2024/11/01	34.1	61.02	23	61.70	62.40	11.1	20,156	0.05%
2024/10/30	12	62.97	14	62.96	63.10	-2	20,146	-0.01%
2024/10/29	17.2	63.05	31	62.77	62.50	-13.8	20,269	-0.07%
2024/10/28	21	63.90	0	0.00	63.90	21	20,332	0.10%
2024/10/25	35	64.61	32	65.19	65.00	3	20,384	0.01%
2024/10/24	24.4	65.60	20	66.27	64.90	4.4	20,579	0.02%
2024/10/23	127.1	67.06	120	66.42	66.20	7.1	20,629	0.03%	大買/大賣/
2024/10/22	28.2	66.00	30	66.20	66.60	-1.8	20,640	-0.01%
2024/10/21	19	64.68	21	65.30	65.60	-2	20,880	-0.01%
2024/10/18	59.4	65.70	32.1	65.04	64.20	27.3	21,531	0.13%
2024/10/17	19	64.39	61.8	65.16	66.10	-42.8	21,743	-0.20%
2024/10/16	21.3	62.78	6	63.15	63.10	15.3	21,772	0.07%
2024/10/15	8	64.01	16.2	63.69	63.70	-8.2	22,077	-0.04%
2024/10/14	41.5	63.51	42	63.12	62.80	-0.6	22,303	0.00%
2024/10/11	41	64.29	37	64.51	63.40	4	22,738	0.02%
2024/10/09	17.1	63.58	6.2	64.57	63.00	10.9	23,195	0.05%
2024/10/08	23	64.29	11	64.31	64.50	12	24,097	0.05%
2024/10/07	16	64.21	29	64.28	65.30	-13	25,135	-0.05%
2024/10/04	26	64.25	11	64.16	63.20	15	26,984	0.06%
2024/10/01	24	65.29	31	65.62	66.10	-7	28,410	-0.02%
2024/09/30	11.1	65.93	19	65.55	65.20	-7.9	30,118	-0.03%
2024/09/27	69	67.63	82.1	67.68	66.40	-13.1	30,939	-0.04%
2024/09/26	78.1	69.05	41.7	69.08	67.30	36.4	31,229	0.12%
2024/09/25	63.8	67.62	8	67.96	68.20	55.8	31,016	0.18%
2024/09/24	82.7	67.11	88.1	66.94	67.10	-5.5	31,265	-0.02%
2024/09/23	401.8	69.53	315.1	68.43	68.00	86.6	31,722	0.27%	大買/大賣/
2024/09/20	281.6	70.10	213	69.63	69.30	68.5	32,083	0.21%	大買/大賣/
2024/09/19	170	68.90	183	69.17	70.10	-13	32,738	-0.04%	大買/大賣/
2024/09/18	186.7	68.18	174	69.13	67.20	12.7	33,381	0.04%	大買/大賣/
2024/09/16	158.2	66.62	201.1	67.57	67.50	-42.9	33,291	-0.13%	大買/大賣/
2024/09/13	121	63.60	74.1	63.68	64.20	47	32,958	0.14%	大買/
2024/09/12	4	60.65	14	60.43	60.30	-10	33,337	-0.03%
2024/09/11	10	58.65	3	58.77	59.20	7	33,704	0.02%
2024/09/10	158.1	60.31	312	58.10	58.20	-153.9	34,236	-0.45%	大買/大賣/鉅額交易
2024/09/09	159.1	59.56	33	59.44	59.70	126.1	34,498	0.37%	大買/鉅額交易
2024/09/06	51	61.16	189	60.60	61.00	-138	35,303	-0.39%	大賣/鉅額交易
2024/09/05	139	62.81	98	61.06	61.00	41	35,237	0.12%	大買/
2024/09/04	130.2	61.77	232	62.49	61.20	-101.8	35,124	-0.29%	大買/大賣/鉅額交易
2024/09/03	102	67.34	101	66.25	66.10	1	34,854	0.00%	大買/大賣/
2024/09/02	175	67.87	107	68.39	68.30	68	34,520	0.20%	大買/大賣/
2024/08/30	262.1	66.52	146	65.96	66.20	116	33,567	0.35%	大買/大賣/鉅額交易
2024/08/29	15	62.33	5	62.48	62.90	10	32,735	0.03%
2024/08/28	16	62.61	17	62.74	62.90	-1	32,771	0.00%
2024/08/27	40	63.10	30	62.81	63.10	10	32,892	0.03%
2024/08/26	96	64.13	88.1	63.40	63.10	8	33,215	0.02%
2024/08/23	28.1	61.24	57.1	61.37	63.30	-29	33,316	-0.09%
2024/08/22	86.1	64.53	79.1	63.31	62.70	7	33,218	0.02%
2024/08/21	88.1	64.42	59.1	65.44	65.00	29	32,994	0.09%
2024/08/20	46.1	65.18	60	64.95	65.20	-14	32,695	-0.04%
2024/08/19	32	63.46	49.1	63.09	62.90	-17.1	32,098	-0.05%
2024/08/16	88	63.10	75	62.72	62.90	13	32,031	0.04%
2024/08/15	24.2	61.04	52	61.21	62.90	-27.9	31,861	-0.09%
2024/08/14	112	60.23	42	59.64	59.80	70	31,642	0.22%	大買/
2024/08/13	33	58.63	16	58.98	58.90	17	31,516	0.05%
2024/08/12	67	57.80	72	58.24	58.70	-5	31,507	-0.02%
2024/08/09	29	58.67	37	58.73	58.20	-8	31,370	-0.03%
2024/08/08	32	57.78	6	58.40	57.70	26	31,136	0.08%
2024/08/07	73	58.59	43	59.33	59.60	30	31,012	0.10%
2024/08/06	35	56.35	22	55.64	57.30	13	30,666	0.04%
2024/08/05	41.1	56.30	77.2	55.75	55.60	-36.1	30,313	-0.12%
2024/08/02	47.1	62.15	37	62.34	61.40	10.1	30,055	0.03%
2024/08/01	134	64.23	102	63.49	63.50	32	29,954	0.11%	大買/大賣/
2024/07/31	83.1	63.13	79	63.62	63.20	4.1	29,836	0.01%
2024/07/30	21	61.20	30	62.31	63.00	-9	29,745	-0.03%
2024/07/29	19	62.54	7.5	63.64	60.90	11.5	29,633	0.04%
2024/07/26	85.2	62.88	147	62.96	63.00	-61.8	29,378	-0.21%	大賣/
2024/07/23	28	64.88	29.3	64.86	64.90	-1.3	29,187	0.00%
2024/07/22	40.7	64.08	192.5	63.82	63.20	-151.8	28,974	-0.52%	大賣/鉅額交易
2024/07/19	209.7	69.69	231	65.82	65.00	-21.3	28,585	-0.07%	大買/大賣/
2024/07/18	185	69.32	93	71.36	71.40	92	27,870	0.33%	大買/
2024/07/17	38	71.93	72.6	71.62	71.50	-34.6	27,380	-0.13%
2024/07/16	138.9	71.52	69	71.05	70.20	69.9	27,095	0.26%	大買/
2024/07/15	207.3	71.75	175	71.39	71.10	32.3	26,835	0.12%	大買/大賣/
2024/07/12	230.2	73.34	198.6	72.43	72.20	31.6	26,557	0.12%	大買/大賣/
2024/07/11	238.1	75.06	124.1	74.74	74.90	113.9	26,162	0.44%	大買/大賣/鉅額交易
2024/07/10	143.2	73.54	139.8	74.32	74.00	3.4	25,597	0.01%	大買/大賣/
2024/07/09	216.1	73.54	267	72.45	71.90	-51	25,082	-0.20%	大買/大賣/
2024/07/08	257.6	76.31	310.3	74.00	73.40	-52.6	24,072	-0.22%	大買/大賣/
2024/07/05	212	70.60	195.7	72.47	75.30	16.3	22,209	0.07%	大買/大賣/
2024/07/04	257.1	69.17	260	69.94	68.50	-3	20,746	-0.01%	大買/大賣/
2024/07/03	150.7	65.15	216.7	66.58	66.80	-65.9	19,086	-0.35%	大買/大賣/
2024/07/02	258.6	64.50	202.1	62.95	63.10	56.6	18,279	0.31%	大買/大賣/
2024/07/01	85.6	64.06	37.7	64.25	64.00	47.9	17,710	0.27%
2024/06/28	44	65.22	40.6	65.66	65.30	3.5	17,412	0.02%
2024/06/27	222	67.04	166.1	64.84	65.30	56	17,079	0.33%	大買/大賣/
2024/06/26	113.1	68.45	79.3	67.70	67.50	33.8	16,665	0.20%	大買/
2024/06/25	161	64.74	338	66.89	69.00	-177	16,317	-1.08%	大買/大賣/鉅額交易
2024/06/24	228.1	68.08	152.1	66.90	66.50	75.9	14,978	0.51%	大買/大賣/
2024/06/21	21.8	61.54	147.3	64.64	66.20	-125.4	13,527	-0.93%	大賣/鉅額交易
2024/06/20	32	59.66	136.3	60.02	60.20	-104.3	12,674	-0.82%	大賣/鉅額交易
2024/06/19	229	58.95	181.5	58.45	58.00	47.5	12,249	0.39%	大買/大賣/
2024/06/18	28	56.88	62.2	57.10	56.60	-34.2	11,938	-0.29%
2024/06/17	66	56.09	76.7	56.06	55.70	-10.7	12,113	-0.09%
2024/06/14	37.3	52.70	34.2	52.86	52.20	3.1	11,714	0.03%
2024/06/13	47.3	52.61	136	51.91	53.40	-88.6	11,331	-0.78%	大賣/
2024/06/12	46	48.58	31	48.21	48.55	15	10,444	0.14%
2024/06/11	40	49.07	34	48.96	48.75	6	10,450	0.06%
2024/06/07	22	48.40	56	49.18	49.45	-34	10,442	-0.33%
2024/06/06	33	48.04	35	48.06	47.75	-2	10,370	-0.02%
2024/06/05	22	48.10	3	48.93	47.75	19	10,350	0.18%
2024/06/04	18	49.28	13	49.78	48.90	5	10,442	0.05%
2024/06/03	23	48.95	5	49.35	48.85	18	10,868	0.17%
2024/05/31	52.1	49.20	13	50.38	49.75	39.1	10,827	0.36%
2024/05/30	65	51.03	76.1	51.11	50.40	-11.1	10,703	-0.10%
2024/05/29	84	48.74	141.7	50.22	50.30	-57.7	10,433	-0.55%	大賣/
2024/05/28	120	48.44	36	48.42	48.15	84	10,051	0.84%	大買/
2024/05/27	10	47.30	20	47.53	47.65	-10	9,949	-0.10%
2024/05/24	3	46.68	0	0.00	46.70	3	9,928	0.03%
2024/05/23	12.1	47.03	8.2	47.07	47.10	3.9	9,946	0.04%
2024/05/22	7	47.06	195	47.43	47.80	-188	9,843	-1.91%	大賣/鉅額交易
2024/05/21	203	46.97	29	45.89	46.95	174	9,706	1.79%	大買/鉅額交易
2024/05/20	7	44.28	12	44.71	44.50	-5	9,498	-0.05%
2024/05/17	5	44.09	0	0.00	43.80	5	9,342	0.05%
2024/05/16	8	45.27	9	45.56	44.90	-1	9,325	-0.01%
2024/05/15	2	44.75	8	44.69	44.60	-6	9,491	-0.06%
2024/05/14	0	0.00	1	44.20	44.00	-1	9,650	-0.01%
2024/05/13	5	43.89	0.1	43.95	44.20	4.9	9,630	0.05%
2024/05/10	2	42.75	0	0.00	42.95	2	9,582	0.02%
2024/05/09	14.1	43.21	0	0.00	43.00	14.1	9,551	0.15%
2024/05/08	2	44.25	4	44.30	44.45	-2	9,508	-0.02%
2024/05/07	4	42.88	0	0.00	42.80	4	9,450	0.04%
2024/05/06	3	43.12	4	43.13	43.15	-1	9,433	-0.01%
2024/05/03	4	43.86	2	45.15	43.40	2	9,391	0.02%
2024/05/02	2	44.70	2	44.38	44.70	0	9,343	0.00%
2024/04/30	2	44.53	1	44.60	44.50	1	9,349	0.01%
2024/04/29	4	44.68	12	44.46	45.00	-8	9,405	-0.09%
2024/04/26	2	44.55	19	44.80	44.40	-17	9,390	-0.18%
2024/04/25	8.5	44.33	11	44.58	44.40	-2.5	9,368	-0.03%
2024/04/24	1	45.45	1	45.00	45.10	0	9,332	0.00%
2024/04/23	3	44.15	1	44.15	44.15	2	9,307	0.02%
2024/04/22	11	45.06	2	45.15	44.20	9	9,274	0.10%
2024/04/19	9.2	46.39	2	46.00	46.25	7.2	9,165	0.08%
2024/04/18	28	48.10	1	48.55	47.80	27	8,999	0.30%
2024/04/17	12	48.95	40	49.01	48.95	-28	8,892	-0.31%
2024/04/16	48	47.98	15	48.42	47.30	33	8,740	0.38%
2024/04/15	92	49.79	46	50.57	48.75	46	8,511	0.54%
2024/04/12	2	49.05	6.1	48.98	48.75	-4.1	8,019	-0.05%
2024/04/11	7.1	48.16	1	48.45	48.10	6.1	7,909	0.08%
2024/04/10	12.2	49.30	5	49.93	49.05	7.2	7,808	0.09%
2024/04/09	3	49.25	9	49.58	49.60	-6	7,656	-0.08%
2024/04/08	7	48.60	9	48.98	48.70	-2	7,433	-0.03%
2024/04/03	15	47.45	7	47.83	47.90	8	7,262	0.11%
2024/04/02	8.1	48.11	5	48.08	47.85	3.1	7,177	0.04%
2024/04/01	7.2	48.66	4	49.70	48.55	3.2	7,064	0.05%
2024/03/29	17	49.39	9	49.73	49.55	8	6,895	0.12%
2024/03/28	62	51.27	62.5	50.82	49.55	-0.5	6,529	-0.01%
2024/03/27	6	48.06	33.4	49.31	50.10	-27.4	5,985	-0.46%
2024/03/26	25	48.30	13	48.04	47.40	12	5,732	0.21%
2024/03/25	17	48.13	31.1	48.40	48.60	-14.1	5,586	-0.25%
2024/03/22	44	49.32	26	49.56	49.00	18	5,434	0.33%
2024/03/21	81	50.92	45	51.02	50.00	36	5,201	0.69%
2024/03/20	20	49.11	80.7	49.59	49.55	-60.7	4,624	-1.31%
2024/03/19	40	46.44	35	46.63	46.25	5	3,990	0.12%
2024/03/18	5	44.35	32.2	44.63	44.95	-27.2	3,809	-0.71%
2024/03/15	12.1	43.80	1.4	44.08	43.50	10.7	3,753	0.28%
2024/03/14	12.5	43.42	21.5	44.00	44.25	-9	3,720	-0.24%
2024/03/13	9.1	44.07	17	44.41	43.70	-7.9	3,689	-0.21%
2024/03/12	1.2	42.95	0	0.00	43.70	1.2	3,626	0.03%
2024/03/11	12.1	42.94	1	42.90	42.90	11.1	3,608	0.31%
2024/03/08	16.1	44.42	3.1	43.62	44.00	13	3,594	0.36%
2024/03/07	66.1	47.19	47	47.68	46.20	19.1	3,465	0.55%
2024/03/06	0	0.00	24	45.48	45.90	-24	2,950	-0.81%
2024/03/05	16	45.07	5	45.99	44.85	11	2,880	0.38%
2024/03/04	4	45.29	43	45.12	45.30	-39	2,797	-1.39%
2024/03/01	6	44.29	4	44.00	43.90	2	2,656	0.08%
2024/02/29	5	43.79	4	44.10	44.25	1	2,641	0.04%
2024/02/27	3.2	43.60	10	43.49	43.40	-6.8	2,606	-0.26%
2024/02/26	6	44.55	9	44.36	44.50	-3	2,614	-0.12%
2024/02/23	9	42.84	12	42.93	42.65	-3	2,586	-0.12%
2024/02/22	13	43.69	41.5	43.44	43.35	-28.5	2,538	-1.12%
2024/02/21	13	44.05	16	44.92	44.50	-3	2,499	-0.12%
2024/02/20	8	43.43	15	43.67	43.50	-7	2,392	-0.29%
2024/02/19	10	43.34	19	43.57	43.35	-9	2,339	-0.39%
2024/02/16	8	44.05	20	44.00	44.15	-12	2,236	-0.54%
2024/02/15	7	41.14	34.6	41.43	42.15	-27.6	1,977	-1.40%
2024/02/02	1	39.10	0	0.00	39.05	1	1,805	0.06%
2024/02/01	0	0.00	2	39.38	39.40	-2	1,815	-0.11%
2024/01/31	1	39.80	0	0.00	39.45	1	1,862	0.05%
2024/01/30	10	39.55	0	0.00	39.40	10	1,904	0.52%
2024/01/29	7	40.21	16	40.30	40.05	-9	2,053	-0.44%
2024/01/26	0	0.00	9	40.03	40.20	-9	2,018	-0.45%
2024/01/25	1	40.25	6	39.96	39.75	-5	2,014	-0.25%
2024/01/24	1	40.05	9	40.25	40.05	-8	2,009	-0.40%
2024/01/23	6	39.81	7	39.72	39.85	-1	2,068	-0.05%
2024/01/22	10	39.11	1	39.15	38.75	9	2,115	0.43%
2024/01/19	0	0.00	1	37.75	38.05	-1	2,129	-0.05%
2024/01/12	1	37.95	1	38.15	37.95	0	2,836	0.00%
2024/01/10	2	37.60	2	37.60	38.00	0	2,889	0.00%
2024/01/08	2	38.30	0	0.00	38.05	2	2,972	0.07%
2024/01/05	2	38.30	0	0.00	38.30	2	2,978	0.07%
2024/01/04	1	38.45	0	0.00	38.20	1	3,011	0.03%
2024/01/03	4	38.34	2	38.60	38.65	2	3,031	0.07%
2023/12/29	1	38.90	3	39.12	38.85	-2	3,022	-0.07%
2023/12/28	2	39.25	4	39.35	39.15	-2	3,006	-0.07%
2023/12/27	1.4	38.97	0	0.00	38.90	1.4	3,000	0.05%
2023/12/26	0.4	39.10	0	0.00	39.00	0.4	2,994	0.01%
2023/12/22	3	38.85	0	0.00	38.85	3	2,995	0.10%
2023/12/20	2	39.23	1	39.35	39.30	1	2,984	0.03%
2023/12/19	0	0.00	3	39.15	39.10	-3	2,985	-0.10%
2023/12/18	2	39.53	0	0.00	39.40	2	2,978	0.07%
2023/12/15	4	40.16	5	40.21	40.10	-1	2,964	-0.03%
2023/12/13	0	0.00	1	39.70	39.75	-1	2,957	-0.03%
2023/12/12	1.1	39.37	1	39.60	39.45	0.1	2,955	0.00%
2023/12/11	1.4	39.18	5	39.30	39.15	-3.6	2,956	-0.12%
2023/12/08	6	39.26	0	0.00	39.00	6	2,957	0.20%
2023/12/07	0	0.00	5	39.33	39.10	-5	2,936	-0.17%
2023/12/06	5	39.50	1	39.65	39.35	4	2,924	0.14%
2023/12/05	18	40.34	7	40.24	39.90	11	2,901	0.38%
2023/12/04	17.5	40.94	26	41.15	41.25	-8.6	2,848	-0.30%
2023/12/01	13	40.21	0	0.00	40.10	13	2,772	0.47%
2023/11/30	0	0.00	16	40.45	40.50	-16	2,767	-0.58%
2023/11/29	18	40.69	11	41.12	40.30	7	2,772	0.25%
2023/11/27	18.1	40.34	1	40.15	39.90	17.1	2,788	0.61%
2023/11/24	8	40.74	0	0.00	40.70	8	2,759	0.29%
2023/11/23	19	41.32	9	41.79	40.85	10	2,742	0.36%
2023/11/22	2	41.15	26	41.08	41.15	-24	2,657	-0.90%
2023/11/21	1	40.50	2	40.70	40.50	-1	2,587	-0.04%
2023/11/20	2	40.63	10	40.63	40.55	-8	2,567	-0.31%
2023/11/17	0	0.00	2	40.08	40.05	-2	2,520	-0.08%
2023/11/16	1	39.60	0	0.00	39.60	1	2,493	0.04%
2023/11/15	1	39.40	0	0.00	39.40	1	2,486	0.04%
2023/11/14	2	39.25	3	39.26	39.25	-1	2,516	-0.04%
2023/11/13	1	38.60	0	0.00	38.40	1	2,500	0.04%
2023/11/10	5	38.27	0	0.00	38.10	5	2,487	0.20%
2023/11/09	2	39.05	5	39.02	39.05	-3	2,462	-0.12%
2023/11/08	6	39.51	10	39.30	39.35	-4	2,489	-0.16%
2023/11/07	31	40.18	1	40.20	40.05	30	2,471	1.21%
2023/11/06	1	40.90	31	40.60	40.80	-30	2,458	-1.22%
2023/11/03	0	0.00	1	39.55	39.45	-1	2,315	-0.04%
2023/11/02	3	39.38	0	0.00	39.10	3	2,323	0.13%
2023/11/01	1	38.90	0	0.00	39.25	1	2,389	0.04%
2023/10/31	28	39.98	3	40.50	39.10	25	2,725	0.92%
2023/10/30	12	40.71	19.1	40.49	40.80	-7.1	3,481	-0.20%
2023/10/27	0	0.00	1	39.85	39.40	-1	3,366	-0.03%
2023/10/26	10	39.69	2	39.78	40.00	8	3,376	0.24%
2023/10/25	16	40.38	37	40.40	40.20	-21	3,416	-0.61%
2023/10/24	22	39.58	0	0.00	39.20	22	3,341	0.66%
2023/10/23	17	39.90	30	40.41	39.70	-13	3,298	-0.39%
2023/10/20	58	39.20	63	39.50	39.65	-5	3,099	-0.16%
2023/10/19	0	0.00	1	38.75	38.80	-1	2,914	-0.03%
2023/10/18	1	38.50	4	38.46	38.05	-3	2,917	-0.10%
2023/10/16	0	0.00	1.2	38.68	38.40	-1.2	2,903	-0.04%
2023/10/13	0	0.00	2	38.18	38.20	-2	2,875	-0.07%
2023/10/12	1	38.00	7	37.94	38.05	-6	2,888	-0.21%
2023/10/11	0	0.00	2	37.83	37.40	-2	2,880	-0.07%
2023/09/28	0	0.00	1	36.30	36.45	-1	3,331	-0.03%
2023/09/27	1	35.95	0	0.00	35.95	1	3,379	0.03%
2023/09/25	1	36.65	0	0.00	36.85	1	3,416	0.03%
2023/09/18	1	37.95	1	38.10	37.85	0	3,821	0.00%
2023/09/15	1.2	37.83	1	37.90	37.75	0.2	3,803	0.01%
2023/09/13	0	0.00	1	37.40	37.60	-1	3,804	-0.03%
2023/09/11	0	0.00	3	36.87	36.90	-3	3,857	-0.08%
2023/09/08	1	36.90	0	0.00	37.00	1	3,914	0.03%
2023/09/07	0	0.00	1	37.30	37.20	-1	4,142	-0.02%
2023/09/06	0	0.00	1	37.50	37.15	-1	4,156	-0.02%
2023/09/05	0	0.00	2	37.50	37.65	-2	4,174	-0.05%
2023/09/04	1	37.15	0	0.00	37.60	1	4,203	0.02%
2023/08/31	0	0.00	6	37.20	37.50	-6	4,358	-0.14%
2023/08/30	1	36.35	0	0.00	36.30	1	4,342	0.02%
2023/08/29	0	0.00	7	36.11	36.30	-7	4,357	-0.16%
2023/08/28	10	35.90	0	0.00	36.30	10	4,376	0.23%
2023/08/25	2	35.75	2	36.20	36.30	0	4,386	0.00%
2023/08/24	0	0.00	5	36.22	36.00	-5	4,386	-0.11%
2023/08/23	3	35.37	0	0.00	35.65	3	4,403	0.07%
2023/08/22	0	0.00	1	35.75	35.50	-1	4,505	-0.02%
2023/08/18	10	35.90	7	35.78	35.60	3	4,850	0.06%
2023/08/17	2	35.80	0	0.00	35.90	2	4,859	0.04%
2023/08/16	1	35.25	0	0.00	35.15	1	4,911	0.02%
2023/08/14	5	35.11	5	35.15	35.00	0	4,906	0.00%
2023/08/11	3	36.47	0	0.00	36.40	3	4,859	0.06%
2023/08/10	62	37.42	62	37.11	37.10	0	4,828	0.00%
2023/08/09	51	37.37	50	37.22	37.15	1	4,791	0.02%
2023/08/08	0	0.00	3	37.67	37.75	-3	4,765	-0.06%
2023/08/07	113	37.49	110	37.50	37.55	3	4,735	0.06%	大買/大賣/
2023/08/04	36	37.35	13	37.59	37.25	23	4,646	0.49%
2023/08/02	48	40.18	83	40.57	41.35	-35	4,297	-0.81%
2023/07/31	30	37.72	80	37.60	37.60	-50	3,499	-1.43%
2023/07/28	89	37.72	76	37.74	37.80	13	3,457	0.38%
2023/07/27	12	36.30	9	37.76	38.20	3	3,365	0.09%
2023/07/26	11	36.15	1	36.40	36.15	10	3,277	0.31%
2023/07/25	0	0.00	15	36.05	36.15	-15	3,276	-0.46%
2023/07/24	24	35.82	0	0.00	35.60	24	3,270	0.73%
2023/07/21	17	36.61	21	36.77	36.60	-4	3,243	-0.12%
2023/07/20	0	0.00	2	37.50	37.50	-2	3,245	-0.06%
2023/07/19	11	37.22	2	37.58	37.00	9	3,239	0.28%
2023/07/18	4	38.36	5	38.90	38.20	-1	3,235	-0.03%
2023/07/17	0	0.00	1	39.10	39.10	-1	3,200	-0.03%
2023/07/14	0	0.00	1	38.55	38.55	-1	3,193	-0.03%
2023/07/13	5	38.50	0	0.00	38.35	5	3,231	0.15%
2023/07/12	3.1	38.83	2	38.40	38.50	1.1	3,227	0.03%
2023/07/11	20.4	39.49	1	39.70	39.15	19.4	3,190	0.61%
2023/07/10	30	40.73	29	40.59	40.95	1	3,058	0.03%
2023/07/07	3	38.83	2	39.43	39.20	1	2,909	0.03%
2023/07/06	0	0.00	9	39.53	39.45	-9	2,912	-0.31%
2023/07/05	4	39.25	2	39.33	39.10	2	2,871	0.07%
2023/07/04	1	38.90	1	39.00	38.85	0	2,846	0.00%
2023/06/28	5	38.56	0	0.00	38.45	5	2,804	0.18%
2023/06/27	40	39.85	34.4	39.54	38.95	5.6	2,766	0.20%
2023/06/26	23.4	39.51	21	39.57	39.45	2.4	2,568	0.09%
2023/06/21	1	38.30	0	0.00	38.25	1	2,470	0.04%
2023/06/20	1	38.25	1	38.20	38.25	0	2,489	0.00%
2023/06/19	2	38.75	4	38.98	38.70	-2	2,510	-0.08%
2023/06/16	0.1	39.20	1	39.00	38.80	-0.9	2,542	-0.04%
2023/06/14	5	39.00	2	38.88	38.80	3	2,531	0.12%
2023/06/13	13	39.21	10	39.42	39.10	3	2,512	0.12%
2023/06/09	4	38.26	12	38.41	38.35	-8	2,359	-0.34%
2023/06/08	7.1	38.57	2	38.50	38.55	5.1	2,348	0.22%
2023/06/07	1	38.95	59	39.15	39.25	-58	2,324	-2.49%
2023/06/06	0	0.00	3	37.60	37.60	-3	2,156	-0.14%
2023/06/05	0	0.00	15	37.82	37.95	-15	2,165	-0.69%
2023/06/02	0	0.00	10	37.45	37.35	-10	2,155	-0.46%
2023/06/01	10	36.95	0	0.00	36.95	10	2,145	0.47%
2023/05/31	10	37.05	0	0.00	37.20	10	2,133	0.47%
2023/05/30	0.1	37.20	4	37.40	37.15	-3.9	2,121	-0.18%
2023/05/29	1	37.40	18	37.42	37.40	-17	2,132	-0.80%
2023/05/26	31.1	38.57	0	0.00	37.55	31.1	2,113	1.47%
2023/05/25	89.1	39.24	63	38.76	38.85	26.1	2,011	1.30%
2023/05/24	67	39.08	52	39.33	39.55	15	1,899	0.79%
2023/05/23	0	0.00	2	37.83	37.85	-2	1,676	-0.12%
2023/05/22	5	37.31	5	37.37	37.60	0	1,632	0.00%
2023/05/19	0	0.00	10	36.55	36.60	-10	1,581	-0.63%
2023/05/15	12	35.58	0	0.00	35.90	12	1,587	0.76%
2023/05/12	2	35.70	0	0.00	35.55	2	1,599	0.13%
2023/05/10	2	36.30	0	0.00	36.15	2	1,682	0.12%
2023/05/09	0	0.00	4	36.08	36.00	-4	1,719	-0.23%
2023/05/05	5	37.13	6	37.29	37.10	-1	1,907	-0.05%
2023/05/04	1	36.35	0	0.00	36.20	1	2,045	0.05%
2023/05/03	2	36.70	0	0.00	36.50	2	2,083	0.10%
2023/04/28	0	0.00	13	36.31	36.35	-13	2,106	-0.62%
2023/04/27	3	35.75	0	0.00	35.90	3	2,099	0.14%
2023/04/26	2	34.90	1	34.90	35.70	1	2,092	0.05%
2023/04/25	0	0.00	1	35.85	34.95	-1	2,091	-0.05%
2023/04/24	1	35.75	0	0.00	35.75	1	2,071	0.05%
2023/04/20	0	0.00	2	36.60	36.50	-2	2,049	-0.10%
2023/04/19	1	37.15	0	0.00	37.10	1	2,043	0.05%
2023/04/18	2	38.33	8	38.44	37.75	-6	2,022	-0.30%
2023/04/17	5	37.70	2	37.80	37.95	3	1,985	0.15%
2023/04/14	1	37.20	1	37.55	37.20	0	1,949	0.00%
2023/04/13	1	37.40	4	37.19	36.90	-3	1,930	-0.16%
2023/04/12	2	37.70	7	37.69	37.40	-5	1,925	-0.26%
2023/04/11	2	37.30	3	37.45	37.50	-1	1,903	-0.05%
2023/04/07	6	36.55	6	37.30	37.30	0	1,861	0.00%
2023/04/06	6	36.98	2	37.58	36.75	4	1,842	0.22%
2023/03/31	0	0.00	30	36.46	36.55	-30	1,804	-1.66%
2023/03/29	0	0.00	10	36.40	36.35	-10	1,817	-0.55%
2023/03/28	3	36.63	11	36.40	36.40	-8	1,827	-0.44%
2023/03/27	1.2	37.13	0	0.00	36.90	1.2	1,819	0.06%
2023/03/24	7	37.13	2	37.23	37.05	5	1,822	0.27%
2023/03/23	12	36.79	6	36.78	36.85	6	1,803	0.33%
2023/03/22	9	36.31	5	36.85	36.35	4	1,784	0.22%
2023/03/21	2	36.90	3	37.32	36.75	-1	1,759	-0.06%
2023/03/20	0	0.00	10	36.10	36.55	-10	1,723	-0.58%
2023/03/17	15	35.70	0.4	35.30	35.30	14.6	1,717	0.85%
2023/03/16	23	36.53	3	36.45	35.95	20	1,702	1.17%
2023/03/15	2	36.25	0	0.00	36.10	2	1,682	0.12%
2023/03/14	19	38.12	2	37.50	36.10	17	1,768	0.96%
2023/03/13	0	0.00	5	35.83	36.10	-5	1,747	-0.29%
2023/03/10	2	36.60	0	0.00	36.60	2	1,753	0.11%
2023/03/09	2	37.30	6	37.64	37.20	-4	1,778	-0.22%
2023/03/08	0	0.00	4	37.90	37.85	-4	1,784	-0.22%
2023/03/07	10	37.55	3	37.62	37.55	7	1,773	0.39%
2023/03/06	0	0.00	2	37.05	37.05	-2	1,774	-0.11%
2023/03/03	1	36.80	0	0.00	36.65	1	1,787	0.06%
2023/03/02	3	36.40	1	36.75	36.40	2	1,807	0.11%
2023/03/01	1	36.25	0	0.00	36.70	1	1,910	0.05%
2023/02/24	25	37.23	25	37.01	37.00	0	1,906	0.00%
2023/02/23	1	37.15	0	0.00	37.05	1	1,914	0.05%
2023/02/22	1	36.90	1	37.05	36.90	0	1,940	0.00%
2023/02/21	0	0.00	1	37.60	37.65	-1	1,989	-0.05%
2023/02/17	5	37.35	0	0.00	37.20	5	2,314	0.22%
2023/02/16	0	0.00	4	37.20	37.20	-4	2,344	-0.17%
2023/02/14	0	36.85	2	37.10	37.10	-2	2,351	-0.09%
2023/02/10	1	37.10	0	0.00	37.00	1	2,397	0.04%
2023/02/09	5.6	37.74	0	0.00	37.60	5.6	2,389	0.23%
2023/02/08	0	0.00	5	38.00	38.60	-5	2,348	-0.21%
2023/02/07	12	37.73	0	0.00	37.60	12	2,297	0.52%
2023/02/06	30	38.35	0	0.00	38.35	30	2,263	1.33%
2023/02/03	2	38.45	23	38.73	38.95	-21	2,222	-0.95%
2023/02/02	15	38.03	23	37.97	37.60	-8	2,048	-0.39%
2023/02/01	5	35.45	7	35.65	35.70	-2	1,844	-0.11%
2023/01/31	5	34.70	8	34.16	34.65	-3	1,806	-0.17%
2023/01/30	1	33.90	5	34.00	33.75	-4	1,779	-0.22%
2023/01/13	5	33.60	5	34.00	33.20	0	1,776	0.00%
2023/01/12	0	0.00	2	33.73	33.65	-2	1,767	-0.11%
2023/01/09	0	0.00	3	33.35	33.45	-3	1,767	-0.17%
2023/01/06	3	33.05	5	33.25	33.10	-2	1,765	-0.11%
2023/01/05	0	0.00	1	33.30	33.25	-1	1,781	-0.06%
2023/01/03	1	32.30	10	32.30	32.25	-9	1,779	-0.51%
2022/12/29	1	31.75	0	0.00	32.05	1	1,776	0.06%
2022/12/28	1	32.05	1	32.60	32.00	0	1,787	0.00%
2022/12/26	1	32.25	0	0.00	32.20	1	1,813	0.06%
2022/12/23	14	32.30	1	32.40	32.45	13	1,833	0.71%
2022/12/22	0	0.00	2	32.95	32.95	-2	1,857	-0.11%
2022/12/21	1	31.75	0	0.00	31.75	1	1,981	0.05%
2022/12/20	0	0.00	1	32.00	31.90	-1	1,993	-0.05%
2022/12/16	2	33.05	3	33.02	32.80	-1	2,031	-0.05%
2022/12/15	5	33.30	2	33.48	33.30	3	2,027	0.15%
2022/12/14	1	33.10	1	33.10	33.10	0	2,032	0.00%
2022/12/13	8	33.13	0	0.00	32.90	8	2,045	0.39%
2022/12/12	0	0.00	1	33.15	33.50	-1	2,078	-0.05%
2022/12/09	5	33.25	3	33.93	33.75	2	2,199	0.09%
2022/12/08	2	33.10	4	33.28	33.20	-2	2,177	-0.09%
2022/12/07	1	33.80	2	33.75	33.65	-1	2,169	-0.05%
2022/12/06	24	35.07	4	35.40	34.45	20	2,152	0.93%
2022/12/05	3	35.35	21	35.03	35.25	-18	2,061	-0.87%
2022/12/02	1	34.30	0.8	34.20	34.30	0.2	1,998	0.01%
2022/12/01	12	34.31	11	34.66	34.10	1	1,991	0.05%
2022/11/30	2	33.75	2	33.50	33.90	0	1,962	0.00%
2022/11/29	1	33.10	14	33.28	33.50	-13	1,954	-0.66%
2022/11/28	0	0.00	2	33.00	33.50	-2	1,952	-0.10%
2022/11/25	3	33.62	3	33.58	33.25	0	1,943	0.00%
2022/11/24	3	33.68	5	33.75	33.80	-2	1,934	-0.10%
2022/11/23	49	35.17	47	35.35	34.30	2	1,908	0.10%
2022/11/22	1	32.75	2	32.80	32.90	-1	1,809	-0.06%
2022/11/21	3	33.30	1.1	33.42	33.45	1.9	1,798	0.10%
2022/11/18	1	33.50	0	0.00	33.40	1	1,786	0.06%
2022/11/17	33	34.25	30	34.35	34.25	3	1,754	0.17%
2022/11/16	57	34.75	74	34.77	35.00	-17	1,701	-1.00%
2022/11/15	20	34.45	12	31.82	34.45	8	1,502	0.53%
2022/11/14	1	31.20	25	30.90	31.35	-24	1,397	-1.72%
2022/11/11	2	30.00	0	0.00	30.00	2	1,374	0.15%
2022/11/10	2	30.33	1	30.45	30.25	1	1,365	0.07%
2022/11/09	3	30.35	0	0.00	30.20	3	1,380	0.22%
2022/11/08	0	0.00	3	30.65	29.95	-3	1,416	-0.21%
2022/11/04	0	0.00	4	28.80	28.85	-4	1,402	-0.29%
2022/11/03	0	0.00	1	29.00	29.10	-1	1,411	-0.07%
2022/11/02	1	28.30	1	29.00	29.05	0	1,428	0.00%
2022/11/01	0	0.00	4	28.23	28.25	-4	1,433	-0.28%
2022/10/28	1	27.65	0	0.00	27.70	1	1,482	0.07%
2022/10/27	0	0.00	12	27.51	27.90	-12	1,516	-0.79%
2022/10/26	1	27.35	0	0.00	27.10	1	1,520	0.07%
2022/10/25	12	28.02	0	0.00	27.75	12	1,522	0.79%
2022/10/24	0	0.00	3	29.03	28.40	-3	1,532	-0.20%
2022/10/21	1	28.10	0	0.00	28.10	1	1,532	0.07%
2022/10/19	2	29.35	2	29.60	29.50	0	1,542	0.00%
2022/10/14	0	0.00	1	28.95	29.05	-1	1,550	-0.06%
2022/10/13	1	27.80	0	0.00	27.70	1	1,560	0.06%
2022/10/11	4	29.81	0	0.00	29.60	4	1,551	0.26%
2022/10/07	0	0.00	1	30.95	31.20	-1	1,552	-0.06%
2022/10/05	5	31.30	5	31.65	31.15	0	1,598	0.00%
2022/10/04	0	0.00	2	30.85	30.90	-2	1,645	-0.12%
2022/09/30	4	28.80	0	0.00	29.90	4	1,643	0.24%
2022/09/29	1.1	29.80	1	30.10	29.60	0.1	1,643	0.01%
2022/09/28	5	30.07	13	30.00	29.30	-8	1,639	-0.49%
2022/09/27	4.1	32.52	2	32.65	32.50	2.1	1,522	0.14%
2022/09/26	2	33.78	0	0.00	32.90	2	1,518	0.13%
2022/09/23	3	35.27	1	35.55	35.05	2	1,523	0.13%
2022/09/22	5	35.40	1	35.35	35.50	4	1,530	0.26%
2022/09/20	1	36.40	0	0.00	36.25	1	1,535	0.07%
2022/09/19	7	37.02	0	0.00	36.25	7	1,536	0.46%
2022/09/16	1	36.95	11	38.35	38.05	-10	1,501	-0.67%
2022/09/15	0	0.00	1	36.35	36.10	-1	1,391	-0.07%
2022/09/14	0	0.00	1	36.20	36.20	-1	1,409	-0.07%
2022/09/13	0	0.00	1	37.15	36.80	-1	1,425	-0.07%
2022/09/08	0	0.00	1	36.40	36.45	-1	1,499	-0.07%
2022/09/07	1	35.90	0	0.00	35.70	1	1,527	0.07%
2022/09/06	0	0.00	2	37.03	36.65	-2	1,524	-0.13%
2022/09/05	3	36.90	0	0.00	36.95	3	1,552	0.19%
2022/09/02	9	37.76	1	38.00	37.60	8	1,568	0.51%
2022/09/01	4	38.35	3	38.70	38.30	1	1,566	0.06%
2022/08/31	2	38.33	1	38.60	38.80	1	1,577	0.06%
2022/08/30	2	38.35	1	38.30	38.35	1	1,590	0.06%
2022/08/29	3	38.02	0	0.00	38.00	3	1,615	0.19%
2022/08/25	0	0.00	2	38.70	38.55	-2	1,711	-0.12%
2022/08/24	2	38.10	1	38.05	38.00	1	1,767	0.06%
2022/08/22	4	38.56	0	0.00	38.30	4	1,819	0.22%
2022/08/19	2	39.33	13.3	39.15	39.15	-11.3	1,818	-0.62%
2022/08/18	6	38.57	0	0.00	38.40	6	1,800	0.33%
2022/08/17	0	0.00	16.6	38.75	39.00	-16.6	1,792	-0.92%
2022/08/15	0	0.00	2	38.53	39.05	-2	1,768	-0.11%
2022/08/11	1	37.10	0	0.00	37.10	1	1,726	0.06%
2022/08/10	1	37.20	0	0.00	37.15	1	1,718	0.06%
2022/08/09	10	37.45	3	37.33	37.55	7	1,726	0.41%
2022/08/08	1	35.95	4	36.45	36.75	-3	1,724	-0.17%
2022/08/05	0	0.00	5	35.90	35.95	-5	1,727	-0.29%
2022/08/04	8	35.19	0	0.00	35.40	8	1,793	0.45%
2022/08/03	2.1	35.56	0	0.00	35.40	2.1	1,834	0.11%
2022/08/02	2	36.73	0	0.00	36.75	2	1,840	0.11%
2022/07/29	2	37.30	2.3	37.31	37.10	-0.3	1,873	-0.01%
2022/07/28	2	37.40	0	0.00	37.40	2	1,935	0.10%
2022/07/25	2	39.40	1	39.30	39.35	1	1,985	0.05%
2022/07/21	1	38.70	4	39.06	39.50	-3	2,058	-0.15%
2022/07/20	1	38.90	1	39.25	38.65	0	2,067	0.00%
2022/07/19	4	38.63	0	0.00	38.50	4	2,131	0.19%
2022/07/15	1	37.50	0	0.00	38.45	1	2,254	0.04%
2022/07/14	1	37.00	1.1	37.92	37.95	-0.1	2,257	0.00%
2022/07/13	0	0.00	6	37.43	37.55	-6	2,260	-0.27%
2022/07/12	12.5	35.96	8	37.50	35.35	4.5	2,249	0.20%
2022/07/11	2	38.78	8	38.70	38.60	-6	2,244	-0.27%
2022/07/08	1	39.90	1	39.60	39.90	0	2,292	0.00%
2022/07/07	1	37.60	3	38.52	38.60	-2	2,306	-0.09%
2022/07/06	5	38.18	1.1	38.19	37.75	4	2,326	0.17%
2022/07/05	0	0.00	3.1	39.31	39.30	-3.1	2,382	-0.13%
2022/07/04	1	38.50	0	0.00	38.25	1	2,382	0.04%
2022/07/01	8	39.48	2	39.20	38.50	6	2,441	0.25%
2022/06/30	1	40.85	0	0.00	40.90	1	2,436	0.04%
2022/06/29	0	0.00	2	42.30	42.10	-2	2,445	-0.08%
2022/06/28	0	0.00	1	42.60	42.75	-1	2,487	-0.04%
2022/06/27	0	0.00	16	42.21	42.45	-16	2,651	-0.60%
2022/06/24	1	40.95	0	0.00	41.05	1	2,711	0.04%
2022/06/23	13	40.45	1	40.90	40.35	12	2,724	0.44%
2022/06/22	10	40.70	0.1	41.00	40.70	9.9	2,749	0.36%
2022/06/21	0	0.00	1	41.40	41.70	-1	2,757	-0.04%
2022/06/20	1	41.65	14	41.19	40.55	-13	2,785	-0.47%
2022/06/17	10	42.55	0	0.00	42.65	10	2,810	0.36%
2022/06/16	3	44.32	1	43.95	43.70	2	2,789	0.07%
2022/06/15	0	0.00	4	45.00	44.70	-4	2,775	-0.14%
2022/06/14	3	44.38	0	0.00	44.70	3	2,789	0.11%
2022/06/13	2	45.20	0	0.00	45.10	2	2,780	0.07%
2022/06/10	1	45.65	4	45.88	45.90	-3	2,807	-0.11%
2022/06/09	0	0.00	0	45.90	45.80	0	2,829	0.00%
2022/06/08	1	45.95	5	46.02	45.90	-4	2,836	-0.14%
2022/06/07	4	45.54	0	0.00	45.60	4	2,885	0.14%
2022/06/06	0	0.00	1	45.95	45.80	-1	2,932	-0.03%
2022/06/02	19	46.35	0	0.00	45.95	19	3,037	0.63%
2022/06/01	4	47.30	0	0.00	47.00	4	3,099	0.13%
2022/05/30	2	48.00	0	0.00	47.85	2	3,161	0.06%
2022/05/27	0	0.00	1	47.70	47.70	-1	3,209	-0.03%
2022/05/25	9	46.78	14	47.14	47.00	-5	3,471	-0.14%
2022/05/24	0	0.00	2	47.18	46.70	-2	4,378	-0.05%
2022/05/23	0	0.00	3	47.62	47.50	-3	4,710	-0.06%
2022/05/20	0	0.00	0.1	47.30	47.30	-0.1	5,033	0.00%
2022/05/19	4.2	46.28	0	0.00	46.90	4.2	5,313	0.08%
2022/05/18	0	0.00	1	47.20	47.20	-1	5,367	-0.02%
2022/05/17	2	46.30	0	0.00	46.80	2	5,381	0.04%
2022/05/16	2	46.08	1	46.05	45.85	1	5,411	0.02%
2022/05/13	3	45.68	2	45.78	45.55	1	5,443	0.02%
2022/05/12	12	45.72	3	46.57	45.00	9	5,589	0.16%
2022/05/11	15	47.47	0	0.00	47.35	15	5,564	0.27%
2022/05/10	6	47.18	6	48.32	48.95	0	5,566	0.00%
2022/05/09	22	48.72	0	0.00	48.30	22	5,703	0.39%
2022/05/06	1	49.35	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	36	50.43	50.50	-36	5,803	-0.62%
2022/05/04	0	0.00	10	49.27	49.30	-10	5,755	-0.17%
2022/05/03	2	48.35	0	0.00	48.40	2	5,759	0.03%
2022/04/29	7	49.48	0	0.00	49.00	7	5,825	0.12%
2022/04/27	16.5	47.97	1	48.25	48.40	15.5	5,824	0.27%
2022/04/26	2.4	49.05	1	49.50	49.30	1.4	5,785	0.02%
2022/04/25	33	49.40	5	49.00	49.30	28	5,812	0.48%
2022/04/22	3	50.97	31	51.20	51.00	-28	5,753	-0.49%
2022/04/21	5	50.32	4	50.85	50.20	1	5,684	0.02%
2022/04/20	1.2	49.99	0	0.00	49.90	1.2	5,655	0.02%
2022/04/18	5	49.58	1	50.00	49.70	4	5,681	0.07%
2022/04/15	21	50.57	5	51.30	50.20	16	5,680	0.28%
2022/04/14	0	0.00	18	51.11	51.60	-18	5,704	-0.32%
2022/04/13	6	50.08	16	50.24	50.00	-10	5,700	-0.18%
2022/04/12	13	49.39	7	49.89	49.50	6	5,785	0.10%
2022/04/11	3	50.47	14	50.47	50.50	-11	5,866	-0.19%
2022/04/08	2	49.95	6	50.16	49.95	-4	5,853	-0.07%
2022/04/07	40	50.03	3	50.47	49.45	37	6,111	0.61%
2022/04/06	1	51.60	3.1	51.63	51.70	-2.1	6,120	-0.03%
2022/04/01	1	51.00	2	50.95	51.50	-1	6,117	-0.02%
2022/03/31	15	51.43	8	51.38	51.10	7	6,173	0.11%
2022/03/30	25.1	52.21	20	51.93	51.50	5.1	6,164	0.08%
2022/03/29	5	50.80	39	51.72	51.60	-34	6,011	-0.57%
2022/03/28	5	50.00	7	50.39	50.40	-2	5,977	-0.03%
2022/03/25	8	50.73	19	50.72	50.50	-11	6,080	-0.18%
2022/03/24	13	50.18	5	50.60	50.20	8	6,071	0.13%
2022/03/23	10	50.62	7	51.16	50.60	3	6,072	0.05%
2022/03/22	17	50.54	36	50.66	50.40	-19	6,054	-0.31%
2022/03/21	1	49.40	13	49.43	49.40	-12	6,000	-0.20%
2022/03/18	0	0.00	2	49.10	48.95	-2	6,044	-0.03%
2022/03/17	11	49.10	3	49.23	49.05	8	6,112	0.13%
2022/03/16	10	48.12	0	0.00	48.40	10	6,235	0.16%
2022/03/15	19	48.53	0	0.00	48.20	19	6,273	0.30%
2022/03/14	25	49.77	0	0.00	49.65	25	6,264	0.40%
2022/03/11	13	50.15	0	0.00	50.10	13	6,312	0.21%
2022/03/10	0	0.00	33	50.83	50.80	-33	6,351	-0.52%
2022/03/09	6	48.81	11	49.20	49.25	-5	6,374	-0.08%
2022/03/08	36	48.48	8	48.93	47.65	28	6,453	0.43%
2022/03/07	26	50.17	1	50.00	49.80	25	6,689	0.37%
2022/03/04	7	51.44	3	51.97	51.30	4	6,628	0.06%
2022/03/03	1	51.10	6	51.30	51.00	-5	6,647	-0.08%
2022/03/02	4	51.08	7	51.43	51.10	-3	6,808	-0.04%
2022/03/01	23	51.18	4	51.15	51.20	19	6,827	0.28%
2022/02/25	8	52.14	14	52.09	51.80	-6	6,866	-0.09%
2022/02/24	60	54.06	77.1	54.25	50.90	-17.1	6,926	-0.25%
2022/02/23	4.1	53.44	1.1	54.07	52.90	3	6,216	0.05%
2022/02/22	15.1	53.24	14.3	52.79	53.40	0.8	6,018	0.01%
2022/02/21	2.3	52.63	31	52.27	53.00	-28.7	6,049	-0.47%
2022/02/18	3	51.20	4	51.20	50.70	-1	5,974	-0.02%
2022/02/16	1	50.90	2	51.35	50.90	-1	6,871	-0.01%
2022/02/15	2	50.75	1	51.20	51.20	1	7,101	0.01%
2022/02/14	18	51.18	5	51.90	50.90	13	7,280	0.18%
2022/02/11	0	0.00	9.3	51.84	51.90	-9.3	7,317	-0.13%
2022/02/10	9	51.42	4	52.20	51.70	5	7,522	0.07%
2022/02/09	10.3	51.78	22	51.60	51.80	-11.7	8,019	-0.15%
2022/02/08	2	50.50	18	50.41	50.30	-16	8,222	-0.19%
2022/02/07	1	49.20	24	49.18	49.70	-23	8,282	-0.28%
2022/01/26	7	46.79	0	0.00	46.90	7	8,426	0.08%
2022/01/25	0	47.15	3	47.07	46.85	-3	9,026	-0.03%
2022/01/24	27	47.08	10	46.95	46.95	17	9,842	0.17%
2022/01/21	12	49.22	12	48.94	48.80	0	9,837	0.00%
2022/01/20	10	49.60	0	0.00	49.60	10	9,886	0.10%
2022/01/19	1	49.55	15	49.84	49.55	-14	9,938	-0.14%
2022/01/18	2	50.05	11	50.52	49.90	-9	10,025	-0.09%
2022/01/17	1	48.95	0	0.00	49.20	1	10,129	0.01%
2022/01/14	6	49.03	9	49.10	49.10	-3	10,226	-0.03%
2022/01/13	0	0.00	2	49.45	49.45	-2	10,366	-0.02%
2022/01/12	1.6	49.45	4	49.48	49.50	-2.4	10,580	-0.02%
2022/01/11	1	49.45	4	50.05	49.40	-3	10,661	-0.03%
2022/01/10	0	0.00	2	49.68	49.70	-2	10,782	-0.02%
2022/01/07	8.4	49.21	1	49.45	49.20	7.4	10,856	0.07%
2022/01/06	9	50.11	4	50.00	50.30	5	10,853	0.05%
2022/01/05	9	50.81	1	51.00	50.90	8	10,922	0.07%
2022/01/04	2	50.85	30	51.06	51.40	-28	11,045	-0.25%
2022/01/03	24	50.47	0	0.00	50.20	24	11,158	0.22%
2021/12/30	14	51.25	42	51.70	51.10	-28	11,530	-0.24%
2021/12/29	0	0.00	14	50.24	50.20	-14	11,667	-0.12%
2021/12/28	5	49.50	4	49.79	49.40	1	11,758	0.01%
2021/12/27	0	0.00	19	50.10	49.90	-19	12,157	-0.16%
2021/12/24	7	49.49	2	49.55	49.40	5	12,265	0.04%
2021/12/23	5	49.90	16	50.01	49.85	-11	12,426	-0.09%
2021/12/22	5	49.46	0	0.00	49.55	5	12,547	0.04%
2021/12/21	18	50.28	10	50.29	50.20	8	12,615	0.06%
2021/12/20	0	0.00	14	48.79	49.10	-14	12,605	-0.11%
2021/12/17	10	48.34	4	48.54	48.30	6	12,742	0.05%
2021/12/16	11	48.98	5	48.65	48.65	6	12,971	0.05%
2021/12/15	3	48.75	2	48.93	48.70	1	13,218	0.01%
2021/12/14	4	48.50	0	0.00	48.70	4	13,938	0.03%
2021/12/13	14	48.43	10	48.85	49.60	4	14,296	0.03%
2021/12/10	23.2	49.29	0	0.00	49.00	23.2	14,595	0.16%
2021/12/09	2.2	50.58	7	50.69	50.30	-4.8	14,855	-0.03%
2021/12/08	4	50.00	10	50.10	50.00	-6	14,945	-0.04%
2021/12/07	20	50.36	17	50.01	50.00	3	14,954	0.02%
2021/12/06	17	50.38	5.2	50.79	50.60	11.8	14,946	0.08%
2021/12/03	2	49.93	7	50.06	50.00	-5	14,982	-0.03%
2021/12/02	31	50.41	4	50.33	49.75	27	15,039	0.18%
2021/12/01	36	50.80	46.5	51.32	50.80	-10.5	15,171	-0.07%
2021/11/30	3	49.08	2	49.40	49.05	1	14,883	0.01%
2021/11/29	8.3	48.20	14	48.24	48.50	-5.7	14,972	-0.04%
2021/11/26	40.2	49.39	27	49.20	49.10	13.2	14,967	0.09%
2021/11/25	6	50.92	2	51.00	50.60	4	14,927	0.03%
2021/11/24	14.1	50.56	41.2	50.74	50.80	-27.1	14,935	-0.18%
2021/11/23	32.5	51.73	2	51.70	51.40	30.5	15,077	0.20%
2021/11/22	1.3	54.49	2.1	54.16	53.80	-0.8	14,934	-0.01%
2021/11/19	5.4	53.47	17	53.45	53.50	-11.6	14,833	-0.08%
2021/11/18	31.4	53.54	13	54.68	52.90	18.4	14,815	0.12%
2021/11/17	10	56.00	4	56.60	56.20	6	14,505	0.04%
2021/11/16	36.1	56.78	69.3	56.38	55.70	-33.2	14,332	-0.23%
2021/11/15	165.3	57.47	53.2	57.44	56.70	112.2	14,092	0.80%	大買/鉅額交易
2021/11/12	7	53.29	37	53.81	54.10	-30	13,465	-0.22%
2021/11/11	3	53.13	24	52.76	53.00	-21	13,244	-0.16%
2021/11/10	46	51.96	34	51.83	52.30	12	13,098	0.09%
2021/11/09	47	50.57	47	50.97	51.40	0	12,967	0.00%
2021/11/08	71.2	51.66	16	51.42	51.00	55.2	12,736	0.43%
2021/11/05	37.2	54.28	80.2	54.34	54.70	-43	12,220	-0.35%
2021/11/04	17	52.98	24.1	53.34	53.00	-7.1	11,885	-0.06%
2021/11/03	47	53.02	42	53.94	52.70	5	11,861	0.04%
2021/11/02	166	53.35	181.5	53.93	52.80	-15.5	11,705	-0.13%	大買/大賣/
2021/11/01	148.5	54.25	160.6	53.41	55.00	-12.1	11,120	-0.11%	大買/大賣/
2021/10/29	7	49.88	7	50.13	50.00	0	10,330	0.00%
2021/10/28	8	50.18	2	51.00	50.10	6	10,288	0.06%
2021/10/27	3.2	50.54	0.8	50.60	50.60	2.4	10,257	0.02%
2021/10/26	23	50.63	5	51.02	50.40	18	10,279	0.18%
2021/10/25	24	50.99	3	51.50	51.00	21	10,236	0.21%
2021/10/22	10	51.41	42.2	51.97	52.10	-32.2	10,328	-0.31%
2021/10/21	29	51.56	17	51.80	51.20	12	10,454	0.12%
2021/10/20	7.5	52.28	28.8	52.27	52.50	-21.3	10,387	-0.21%
2021/10/19	6	51.45	19	51.66	51.70	-13	10,324	-0.13%
2021/10/18	1	51.20	28	50.98	51.40	-27	10,469	-0.26%
2021/10/15	15	50.09	1	50.10	49.95	14	10,771	0.13%
2021/10/14	2	49.15	15	49.52	49.40	-13	11,074	-0.12%
2021/10/13	10	49.34	0	0.00	49.20	10	11,804	0.08%
2021/10/12	18.1	49.80	91	49.89	49.85	-73	12,045	-0.61%
2021/10/08	42	51.87	23	52.44	51.60	19	12,565	0.15%
2021/10/07	39	52.21	8.1	52.45	52.70	31	13,491	0.23%
2021/10/06	134	51.83	71	52.02	52.20	63	13,794	0.46%	大買/
2021/10/05	11	50.14	26	51.18	51.30	-15	13,520	-0.11%
2021/10/04	51	50.97	53	51.73	49.90	-2	13,468	-0.01%
2021/10/01	27	50.59	18	50.97	50.00	9	13,222	0.07%
2021/09/30	20	49.55	52	50.49	51.20	-32	13,329	-0.24%
2021/09/29	30.1	49.20	6.3	49.55	49.00	23.8	13,692	0.17%
2021/09/28	33.1	50.87	60	50.89	50.50	-27	14,339	-0.19%
2021/09/27	54.5	50.61	13.1	50.28	51.10	41.4	14,280	0.29%
2021/09/24	24	50.61	14.2	50.63	51.00	9.8	14,231	0.07%
2021/09/23	23.4	51.13	19	50.66	50.30	4.3	14,114	0.03%
2021/09/22	27	50.10	28	49.72	49.90	-1	13,911	-0.01%
2021/09/17	38.1	52.40	43	52.88	51.50	-5	13,682	-0.04%
2021/09/16	4	51.65	21.3	51.80	51.90	-17.3	13,032	-0.13%
2021/09/15	28	50.67	5	50.64	51.00	23	12,655	0.18%
2021/09/14	16	50.18	41	50.94	51.80	-25	12,311	-0.20%
2021/09/13	1	49.79	22.2	49.98	49.80	-21.2	11,977	-0.18%
2021/09/10	1	48.95	6	49.23	49.20	-5	11,946	-0.04%
2021/09/09	2	46.00	26	48.14	48.90	-24	12,059	-0.20%
2021/09/08	26	47.91	7	47.43	47.30	19	12,285	0.15%
2021/09/07	16	48.84	10.3	48.98	49.15	5.7	12,480	0.05%
2021/09/06	13.4	50.27	34	50.12	49.50	-20.7	12,502	-0.17%
2021/09/03	6	48.79	6.1	48.87	48.65	-0.1	12,276	0.00%
2021/09/02	6	49.51	3.1	49.31	48.60	3	12,248	0.02%
2021/09/01	1.1	49.93	9	49.76	49.90	-7.9	12,108	-0.07%
2021/08/31	15	49.11	32.2	49.23	49.80	-17.2	12,062	-0.14%
2021/08/30	6	48.08	9.1	48.33	48.60	-3.1	11,971	-0.03%
2021/08/27	17.1	48.84	30	48.39	48.45	-13	11,968	-0.11%
2021/08/26	2	47.06	4.2	47.67	47.55	-2.2	11,751	-0.02%
2021/08/25	19	47.62	23.2	47.86	47.95	-4.2	11,751	-0.04%
2021/08/24	10	47.49	22.1	47.46	47.05	-12.1	11,737	-0.10%
2021/08/23	14	46.35	10	46.42	46.50	4	11,790	0.03%
2021/08/20	14.1	45.63	2	45.75	45.65	12.1	11,844	0.10%
2021/08/19	8.2	45.76	23	45.97	45.65	-14.8	11,855	-0.12%
2021/08/18	4	44.79	8.2	45.25	45.70	-4.2	11,853	-0.04%
2021/08/17	3	44.93	12	45.41	44.95	-9	11,930	-0.08%
2021/08/16	12.1	44.55	11	44.24	44.80	1.1	11,933	0.01%
2021/08/13	15	45.70	3.2	45.26	45.40	11.8	11,922	0.10%
2021/08/12	5	46.35	20	46.26	46.45	-15	11,946	-0.13%
2021/08/11	5	46.07	7.1	46.35	46.10	-2.1	12,070	-0.02%
2021/08/10	5	46.27	1.4	46.60	46.35	3.6	12,156	0.03%
2021/08/09	21.4	46.75	11.4	47.06	46.25	10	12,326	0.08%
2021/08/06	11	48.35	7	48.14	48.00	4	12,349	0.03%
2021/08/05	10.2	48.24	5	48.03	47.90	5.2	12,478	0.04%
2021/08/04	4	48.13	1.1	47.81	47.80	3	12,774	0.02%
2021/08/03	8	47.73	13	47.88	47.85	-5	12,936	-0.04%
2021/08/02	2	47.63	5	47.46	47.90	-3	12,989	-0.02%
2021/07/30	23	47.55	7	47.66	47.00	16	13,079	0.12%
2021/07/29	43.1	47.19	76	46.99	47.65	-32.9	13,135	-0.25%
2021/07/28	41	46.86	20	47.86	47.00	21	13,279	0.16%
2021/07/27	65.4	49.31	26	50.03	48.60	39.4	13,399	0.29%
2021/07/26	11	51.03	11	51.34	51.00	0	13,505	0.00%
2021/07/23	11.1	50.99	23.1	51.32	51.20	-12	13,593	-0.09%
2021/07/22	23	50.91	15	51.27	50.30	8	13,704	0.06%
2021/07/21	76	52.18	30.2	52.86	50.70	45.8	13,843	0.33%
2021/07/20	25	52.30	65.4	52.38	52.50	-40.4	14,556	-0.28%
2021/07/19	34	52.23	71.3	52.85	52.40	-37.3	14,458	-0.26%
2021/07/16	47.2	50.25	24.4	50.61	50.50	22.8	13,970	0.16%
2021/07/15	111.2	52.25	58	52.57	51.80	53.2	13,812	0.39%	大買/
2021/07/14	99.4	51.18	156.9	51.63	52.10	-57.5	13,442	-0.43%	大賣/
2021/07/13	37.1	48.35	75.1	48.94	49.10	-38	12,527	-0.30%
2021/07/12	11	45.95	31	46.05	46.30	-20	12,177	-0.16%
2021/07/09	31	45.26	0	0.00	45.15	31	12,446	0.25%
2021/07/08	22.1	45.67	1	45.85	45.50	21.1	13,047	0.16%
2021/07/07	37.4	46.39	12	46.24	46.00	25.4	13,378	0.19%
2021/07/06	71	48.35	15	47.65	47.20	56	14,115	0.40%
2021/07/05	20	50.04	76.4	49.56	50.30	-56.4	14,311	-0.39%
2021/07/02	2.1	45.67	12	46.13	45.80	-9.9	15,458	-0.06%
2021/07/01	23	45.95	12	46.61	45.35	11	17,436	0.06%
2021/06/30	0	0.00	5.1	46.20	46.45	-5.1	18,379	-0.03%
2021/06/29	7	46.27	8	46.58	45.90	-1	18,480	-0.01%
2021/06/28	14	45.91	20	46.08	45.95	-6	18,515	-0.03%
2021/06/25	4	46.28	9	46.42	46.15	-5	18,577	-0.03%
2021/06/24	2	45.38	1	45.50	45.50	1	18,572	0.01%
2021/06/23	3	45.17	16	45.09	45.30	-13	18,610	-0.07%
2021/06/22	8	44.78	20	45.35	44.60	-12	18,669	-0.06%
2021/06/21	5	45.19	39	45.08	44.90	-34	18,667	-0.18%
2021/06/18	14	46.99	6	47.02	46.50	8	18,622	0.04%
2021/06/17	68.1	48.05	17	48.09	48.10	51.1	18,526	0.28%
2021/06/16	74	46.56	30	47.06	47.45	44	18,320	0.24%
2021/06/15	12	45.23	15	45.90	46.90	-3	18,204	-0.02%
2021/06/11	2	45.20	2	45.40	45.25	0	18,107	0.00%
2021/06/10	0	0.00	1	45.00	45.25	-1	18,112	-0.01%
2021/06/09	2	45.35	15	45.20	45.00	-13	18,119	-0.07%
2021/06/08	23	45.40	14	46.16	45.00	9	18,184	0.05%
2021/06/07	10	45.75	3	45.93	45.85	7	18,242	0.04%
2021/06/04	4	45.81	0.5	46.20	45.50	3.5	18,284	0.02%
2021/06/03	2.5	46.94	0	0.00	46.80	2.5	18,230	0.01%
2021/06/02	19.1	47.73	7.1	48.27	47.30	12	18,235	0.07%
2021/06/01	5	47.79	6.1	48.08	48.20	-1.1	18,217	-0.01%
2021/05/31	4	48.06	5	47.94	47.65	-1	18,211	-0.01%
2021/05/28	4	45.99	6	46.32	46.00	-2	18,116	-0.01%
2021/05/27	4	44.89	0	0.00	45.30	4	18,180	0.02%
2021/05/26	6	45.03	1	44.90	45.35	5	18,237	0.03%
2021/05/25	2	45.73	7.1	45.53	45.45	-5.1	18,257	-0.03%
2021/05/24	4	44.14	3	44.27	44.15	1	18,254	0.01%
2021/05/21	3	43.82	2	43.95	44.10	1	18,342	0.01%
2021/05/20	10	43.26	0	0.00	42.95	10	18,656	0.05%
2021/05/19	11	43.47	23	43.97	44.40	-12	18,664	-0.06%
2021/05/18	19	41.82	35.1	41.82	43.20	-16.1	18,690	-0.09%
2021/05/17	38.3	40.49	20	41.88	39.30	18.3	18,737	0.10%
2021/05/14	21	44.68	20	45.33	43.40	1	18,621	0.01%
2021/05/13	36	42.63	51	43.53	44.00	-15	18,559	-0.08%
2021/05/12	22.1	44.70	29	45.84	43.75	-6.9	18,474	-0.04%
2021/05/11	54.2	48.66	27	49.66	47.90	27.2	18,350	0.15%
2021/05/10	29	51.32	1.1	51.23	50.90	28	18,357	0.15%
2021/05/07	4	51.55	58.1	51.48	52.00	-54.1	18,398	-0.29%
2021/05/06	27.1	49.93	6.1	50.24	49.65	21	18,442	0.11%
2021/05/05	54.1	51.47	15.1	50.81	50.40	39	18,373	0.21%
2021/05/04	17.2	50.36	30.1	49.42	49.95	-12.9	18,316	-0.07%
2021/05/03	47.6	53.30	16	54.17	51.80	31.6	18,112	0.17%
2021/04/29	16	56.74	6	56.78	56.20	10	17,895	0.06%
2021/04/28	37.1	57.00	39.1	57.41	57.00	-2	17,969	-0.01%
2021/04/27	30.2	57.51	20.8	58.47	57.20	9.4	17,973	0.05%
2021/04/26	68.1	58.53	43.4	59.27	57.90	24.7	17,932	0.14%
2021/04/23	3.2	54.13	33	54.88	55.80	-29.9	17,023	-0.18%
2021/04/22	40.1	54.10	18.7	54.64	53.00	21.4	17,246	0.12%
2021/04/21	18.2	55.58	26	55.38	55.30	-7.9	17,374	-0.05%
2021/04/20	66.2	57.34	92.1	57.23	56.40	-25.9	17,962	-0.14%
2021/04/19	61.2	56.39	23.1	56.51	56.50	38.1	17,822	0.21%
2021/04/16	35.4	57.51	40	57.97	56.80	-4.7	17,894	-0.03%
2021/04/15	49	57.57	18	57.73	58.30	31	18,926	0.16%
2021/04/14	29.2	54.80	35.2	54.41	56.20	-6	19,774	-0.03%
2021/04/13	42.1	58.01	25.2	58.30	56.00	16.9	19,127	0.09%
2021/04/12	75.5	59.28	55.1	59.36	58.90	20.4	18,691	0.11%
2021/04/09	49.1	57.28	38.3	57.43	57.30	10.8	17,768	0.06%
2021/04/08	185	58.50	168.8	58.85	58.50	16.2	17,049	0.10%	大買/大賣/
2021/04/07	87	54.21	148.1	54.88	55.70	-61.1	15,209	-0.40%	大賣/
2021/04/06	48.8	48.49	200.2	49.24	50.70	-151.3	13,272	-1.14%	大賣/鉅額交易
2021/04/01	3	46.22	3	46.25	46.10	0	12,306	0.00%
2021/03/31	4	45.78	6	45.98	45.30	-2	12,198	-0.02%
2021/03/30	11	46.35	21	46.03	45.80	-10	12,179	-0.08%
2021/03/29	38.2	45.58	12	45.26	45.75	26.2	12,107	0.22%
2021/03/26	9	45.01	2	44.45	45.55	7	12,100	0.06%
2021/03/25	28.7	44.50	11	44.43	44.20	17.7	12,107	0.15%
2021/03/24	1	45.05	5	45.17	45.05	-4	12,108	-0.03%
2021/03/23	15	45.77	3	45.75	45.65	12	12,143	0.10%
2021/03/22	14.1	45.92	1.9	45.98	45.80	12.1	12,126	0.10%
2021/03/19	4	46.20	1	46.10	45.95	3	12,181	0.02%
2021/03/18	59	46.96	4	47.28	46.80	55	12,178	0.45%
2021/03/17	0	0.00	1.3	46.52	46.30	-1.3	12,148	-0.01%
2021/03/16	1	45.70	0	0.00	45.75	1	12,224	0.01%
2021/03/15	0	0.00	11	46.05	46.05	-11	12,296	-0.09%
2021/03/12	8	46.08	0	0.00	45.80	8	12,346	0.06%
2021/03/11	17	46.67	12	46.85	46.30	5	12,673	0.04%
2021/03/10	6	46.35	3	47.05	47.00	3	12,736	0.02%
2021/03/08	1.1	46.09	3	46.57	46.25	-1.9	12,814	-0.01%
2021/03/05	1	45.01	13	45.56	45.70	-12	13,134	-0.09%
2021/03/04	5.9	46.38	4	46.35	46.15	1.9	13,551	0.01%
2021/03/03	10.6	46.91	1.3	46.92	47.10	9.3	13,606	0.07%
2021/03/02	10.3	47.71	4	48.65	46.85	6.3	13,607	0.05%
2021/02/26	1	46.60	9	47.78	48.40	-8	13,529	-0.06%
2021/02/25	0	0.00	5	47.57	47.70	-5	13,563	-0.04%
2021/02/24	2.3	47.14	5	46.90	46.80	-2.7	13,587	-0.02%
2021/02/23	6.3	47.84	14	48.08	47.90	-7.7	13,656	-0.06%
2021/02/22	8	47.81	25.3	48.10	48.60	-17.3	13,745	-0.13%
2021/02/19	8.1	45.28	14	45.50	45.70	-6	14,229	-0.04%
2021/02/18	20	46.04	2.1	45.99	46.00	18	14,850	0.12%
2021/02/17	22	44.36	30.4	44.42	45.30	-8.4	14,789	-0.06%
2021/02/05	22	42.69	24	43.03	42.90	-2	14,707	-0.01%
2021/02/04	12	42.53	22.6	42.58	42.50	-10.6	14,995	-0.07%
2021/02/03	24.1	42.66	11	43.43	42.40	13.1	15,043	0.09%
2021/02/02	35	43.28	34.8	43.26	43.20	0.3	15,072	0.00%
2021/02/01	5.2	41.80	55	42.57	43.40	-49.8	15,060	-0.33%
2021/01/29	12	45.66	12	44.78	43.90	0	14,927	0.00%
2021/01/28	42	45.32	16	45.32	45.00	26	14,845	0.18%
2021/01/27	8.3	47.05	2	47.50	46.85	6.3	14,729	0.04%
2021/01/26	32	47.48	7	48.39	47.15	25	14,693	0.17%
2021/01/25	16	47.75	4	48.25	48.35	12	14,641	0.08%
2021/01/22	38.2	48.12	76	48.22	48.75	-37.8	14,545	-0.26%
2021/01/21	31	48.38	35	48.77	47.80	-4	14,489	-0.03%
2021/01/20	60.3	48.48	14	49.94	47.75	46.3	14,271	0.32%
2021/01/19	46	49.81	25.1	49.97	50.00	21	14,077	0.15%
2021/01/18	14.1	48.31	56	48.99	49.55	-42	13,862	-0.30%
2021/01/15	94	50.21	93.1	51.06	49.15	0.9	13,762	0.01%
2021/01/14	59	50.33	41.3	50.66	50.10	17.7	13,352	0.13%
2021/01/13	34	49.81	144.9	49.21	50.40	-110.9	13,297	-0.83%	大賣/鉅額交易
2021/01/12	49.5	47.15	11	47.01	46.25	38.5	12,807	0.30%
2021/01/11	24.1	48.41	18	48.79	48.65	6.1	12,709	0.05%
2021/01/08	69.3	49.95	85.3	49.76	48.10	-16	12,518	-0.13%
2021/01/07	70.3	47.39	684	48.50	48.75	-613.8	11,205	-5.48%	大賣/鉅額交易
2021/01/06	18.1	44.01	7	45.18	44.35	11.1	10,130	0.11%
2021/01/05	11.1	44.69	1.6	44.70	44.90	9.5	10,164	0.09%
2021/01/04	2.5	43.92	25.9	44.95	45.20	-23.4	10,236	-0.23%
2020/12/31	4	43.79	4	43.50	43.50	0	10,418	0.00%
2020/12/30	42	44.11	20.1	43.45	43.50	21.9	10,447	0.21%
2020/12/29	0	0.00	7	44.91	44.35	-7	10,435	-0.07%
2020/12/28	6	44.40	8	44.50	44.50	-2	10,393	-0.02%
2020/12/25	3	45.35	1	45.05	44.85	2	10,409	0.02%
2020/12/24	23	44.30	4.1	44.90	45.00	19	10,430	0.18%
2020/12/23	2	43.85	4	43.90	43.85	-2	10,466	-0.02%
2020/12/22	20	44.53	10	44.98	43.75	10	10,695	0.09%
2020/12/21	10	44.35	29	44.92	44.90	-19	10,840	-0.18%
2020/12/18	8	44.29	34	44.09	44.45	-26	10,865	-0.24%
2020/12/17	23.2	43.38	0	0.00	43.40	23.2	10,947	0.21%
2020/12/16	3	44.15	43	44.20	44.20	-40	11,040	-0.36%
2020/12/15	39.3	43.96	6	44.00	43.55	33.3	11,443	0.29%
2020/12/14	19.2	44.77	5	44.94	44.90	14.2	11,588	0.12%
2020/12/11	20	45.12	9	44.76	45.60	11	12,774	0.09%
2020/12/10	10	45.82	10.6	46.10	45.80	-0.6	12,929	0.00%
2020/12/09	15	47.14	14.1	47.24	46.90	1	13,201	0.01%
2020/12/08	7	46.84	0	0.00	46.80	7	13,662	0.05%
2020/12/07	45.1	47.46	19.1	48.75	47.50	26.1	14,401	0.18%
2020/12/04	15	47.35	18	47.42	47.60	-3	14,226	-0.02%
2020/12/03	3	46.60	1	46.75	46.60	2	14,821	0.01%
2020/12/02	22.1	47.19	16	47.15	47.00	6.1	14,954	0.04%
2020/12/01	34	48.51	29.2	48.25	47.90	4.8	14,996	0.03%
2020/11/30	67.8	47.90	89.1	47.89	47.50	-21.3	14,698	-0.14%
2020/11/27	15.4	46.16	15.1	46.51	46.60	0.3	14,331	0.00%
2020/11/26	10	45.86	5.1	45.85	45.95	5	14,300	0.03%
2020/11/25	39	45.35	31.1	45.17	45.35	7.9	14,366	0.05%
2020/11/24	5.3	45.43	4	45.50	45.05	1.3	14,527	0.01%
2020/11/23	12.5	46.04	5	46.16	46.00	7.5	15,203	0.05%
2020/11/20	44.1	46.07	2	46.58	45.90	42.1	15,209	0.28%
2020/11/19	26	46.98	25	47.05	46.80	1	15,140	0.01%
2020/11/18	84.1	47.48	115	47.61	46.55	-30.9	15,155	-0.20%	大賣/
2020/11/17	75.1	47.16	80.9	47.02	47.25	-5.9	14,488	-0.04%
2020/11/16	15.1	45.14	9	45.17	44.90	6.1	14,093	0.04%
2020/11/13	11	44.98	7	45.09	45.15	4	14,087	0.03%
2020/11/12	22	46.35	40	45.98	45.65	-18	14,095	-0.13%
2020/11/11	20	45.04	24.5	45.05	45.20	-4.5	13,869	-0.03%
2020/11/10	31.1	44.92	26	44.77	44.20	5.1	13,909	0.04%
2020/11/09	21	45.07	22	45.05	44.70	-1	13,870	-0.01%
2020/11/06	1	44.35	17	44.14	43.70	-16	13,774	-0.12%
2020/11/05	0	0.00	2	43.60	43.60	-2	13,815	-0.01%
2020/11/04	1	43.70	5	43.57	44.00	-4	13,900	-0.03%
2020/11/03	2	43.00	2	43.00	42.75	0	14,007	0.00%
2020/11/02	14	41.73	0	0.00	42.35	14	14,218	0.10%
2020/10/30	14	42.92	1	43.50	42.75	13	14,296	0.09%
2020/10/29	6	43.36	8	43.43	43.80	-2	14,494	-0.01%
2020/10/28	4	44.20	1	44.25	44.15	3	14,865	0.02%
2020/10/27	3	44.45	5	44.52	44.40	-2	14,978	-0.01%
2020/10/26	35	45.42	46.1	46.05	45.10	-11.1	15,208	-0.07%
2020/10/23	50	45.85	23	45.88	45.60	27	15,461	0.17%
2020/10/22	20	45.23	18	45.46	45.20	2	15,881	0.01%
2020/10/21	75	45.92	79	46.02	45.25	-4	16,590	-0.02%
2020/10/20	56	45.55	42	45.54	45.00	14	16,924	0.08%
2020/10/19	0	0.00	9	44.53	45.00	-9	17,990	-0.05%
2020/10/16	3	43.52	12	44.10	43.20	-9	18,492	-0.05%
2020/10/15	11	44.69	2	44.95	44.60	9	18,748	0.05%
2020/10/14	20	44.89	28	45.09	45.20	-8	19,042	-0.04%
2020/10/13	9	44.12	6	44.17	44.10	3	19,334	0.02%
2020/10/12	19	44.45	19	44.46	44.20	0	19,647	0.00%
2020/10/08	40	44.93	58	44.68	44.40	-18	20,085	-0.09%
2020/10/07	25	43.13	19	43.17	43.30	6	20,792	0.03%
2020/10/06	7	42.99	20.3	43.00	43.05	-13.3	21,645	-0.06%
2020/10/05	5	42.20	3	42.15	42.15	2	22,185	0.01%
2020/09/30	12	41.90	27	42.19	42.45	-15	22,652	-0.07%
2020/09/29	11	41.68	6	42.60	41.90	5	23,236	0.02%
2020/09/28	27	41.80	30	42.04	42.15	-3	24,542	-0.01%
2020/09/25	55	41.91	55	41.86	41.10	0	25,757	0.00%
2020/09/24	63	42.13	38	42.28	41.50	25	26,543	0.09%
2020/09/23	8	43.69	16	43.88	43.60	-8	27,294	-0.03%
2020/09/22	18	44.21	31	43.93	44.05	-13	28,013	-0.05%
2020/09/21	38	45.96	18	45.22	45.05	20	28,112	0.07%
2020/09/18	9	45.34	13	45.65	45.60	-4	28,313	-0.01%
2020/09/17	7	45.22	16	45.01	44.85	-9	28,397	-0.03%
2020/09/16	224	47.41	201	47.79	44.80	23	28,682	0.08%	大買/大賣/
2020/09/15	37	45.21	26	45.37	45.60	11	27,687	0.04%
2020/09/14	30	44.94	46	44.99	45.35	-16	27,735	-0.06%
2020/09/11	62	44.41	75	45.43	43.55	-13	27,740	-0.05%
2020/09/10	117	44.93	95	44.92	45.20	22	27,334	0.08%	大買/
2020/09/09	21	42.07	58	42.04	43.10	-37	26,727	-0.14%
2020/09/08	109	43.22	79	43.32	42.00	30	26,769	0.11%	大買/
2020/09/07	70	41.74	44	41.48	41.10	26	26,467	0.10%
2020/09/04	35	39.96	78	40.42	40.70	-43	26,733	-0.16%
2020/09/03	32	40.60	23	40.55	40.00	9	26,980	0.03%
2020/09/02	20	41.16	6	41.91	40.70	14	27,512	0.05%
2020/09/01	18	40.74	20	41.19	41.45	-2	27,554	-0.01%
2020/08/31	22	41.46	28	41.48	40.90	-6	28,092	-0.02%
2020/08/28	8	42.16	40	42.08	41.95	-32	28,500	-0.11%
2020/08/27	90	42.93	73.1	43.10	43.00	16.9	28,745	0.06%
2020/08/26	6	40.58	6	40.95	40.55	0	28,009	0.00%
2020/08/25	40	40.48	11	40.80	40.55	29	27,928	0.10%
2020/08/24	31	40.47	54	40.47	40.95	-23	27,802	-0.08%
2020/08/21	3	37.90	0	0.00	38.60	3	27,556	0.01%
2020/08/20	9	37.74	244	36.00	36.00	-235	27,360	-0.86%	大賣/鉅額交易
2020/08/19	6.2	40.31	7	40.10	39.80	-0.8	27,072	0.00%
2020/08/18	13.1	40.97	10	41.23	40.65	3.1	26,969	0.01%
2020/08/17	11	41.28	9.9	41.01	41.60	1.1	26,855	0.00%
2020/08/14	15	40.01	9	39.91	40.00	6	26,705	0.02%
2020/08/13	2	41.40	67	41.00	40.80	-65	26,553	-0.24%
2020/08/12	2	41.73	21	41.52	41.70	-19	26,458	-0.07%
2020/08/11	2	43.60	6	42.46	42.35	-4	26,375	-0.02%
2020/08/10	1	44.60	3	44.10	43.80	-2	26,238	-0.01%
2020/08/07	8	44.24	15	44.10	44.10	-7	26,110	-0.03%
2020/08/06	24	44.30	20	44.28	43.30	4	25,941	0.02%
2020/08/05	18	44.96	21	44.95	44.90	-3	25,721	-0.01%
2020/08/04	11	45.90	8	46.08	45.50	3	25,608	0.01%
2020/08/03	90	45.03	114	45.13	45.00	-24	25,360	-0.09%	大賣/
2020/07/31	8	42.99	12	43.38	43.50	-4	24,925	-0.02%
2020/07/30	40	42.87	21	43.22	42.85	19	24,777	0.08%
2020/07/29	40	42.64	41	42.19	42.05	-1	24,471	0.00%
2020/07/28	21	42.40	73	42.76	42.45	-52	24,103	-0.22%
2020/07/27	79	42.90	91	42.37	41.30	-12	23,559	-0.05%
2020/07/24	55	46.20	42	45.92	45.25	13	22,739	0.06%
2020/07/23	181	47.37	175	47.08	46.40	6	22,027	0.03%	大買/大賣/
2020/07/22	50	49.21	59	49.25	48.90	-9	20,659	-0.04%
2020/07/21	40	47.69	44	47.20	46.50	-4	20,015	-0.02%
2020/07/20	45	46.59	14	45.99	46.00	31	19,641	0.16%
2020/07/17	38	48.91	32	48.71	47.95	6	19,257	0.03%
2020/07/16	86	49.27	94	49.45	49.90	-8	18,808	-0.04%
2020/07/15	88	49.33	69	49.25	48.00	19	18,398	0.10%
2020/07/14	156	51.04	207.8	51.10	49.55	-51.8	17,841	-0.29%	大買/大賣/
2020/07/13	87	50.78	57	49.66	51.70	30	16,851	0.18%
2020/07/10	69	47.07	79	46.81	47.00	-10	15,959	-0.06%
2020/07/09	71	49.56	19	49.47	48.00	52	15,411	0.34%
2020/07/08	58	50.90	44	50.51	50.40	14	14,907	0.09%
2020/07/07	130	50.72	118	50.76	49.55	12	14,327	0.08%	大買/大賣/
2020/07/06	129.1	50.50	206	49.95	51.20	-76.9	12,979	-0.59%	大買/大賣/
2020/07/03	100	45.23	54.6	44.54	46.60	45.4	11,693	0.39%
2020/07/02	122	41.93	165	41.85	42.40	-43	10,655	-0.40%	大買/大賣/
2020/07/01	62	40.90	25.6	39.46	39.90	36.4	9,688	0.38%
2020/06/30	6	37.23	15	37.44	37.50	-9	8,861	-0.10%
2020/06/29	24	37.42	55.2	37.48	36.45	-31.2	8,584	-0.36%
2020/06/24	45	40.20	413	38.69	39.10	-368	8,190	-4.49%	大賣/鉅額交易
2020/06/23	132	40.60	5	40.46	40.00	127	7,657	1.66%	大買/鉅額交易
2020/06/22	44	40.20	7.4	40.72	41.35	36.6	7,114	0.51%
2020/06/19	58	41.48	4	41.41	40.30	54	6,872	0.79%
2020/06/18	59	38.74	26	39.80	40.45	33	6,544	0.50%
2020/06/17	47	36.48	16	36.07	37.00	31	6,123	0.51%
2020/06/16	51	37.03	40	36.98	36.35	11	5,960	0.18%
2020/06/15	39	36.87	92	36.13	35.80	-53	5,797	-0.91%
2020/06/12	73.5	34.18	22	34.20	36.50	51.5	5,526	0.93%
2020/06/11	89	33.99	57.3	34.98	33.45	31.7	5,069	0.62%
2020/06/10	71	36.61	52	36.85	36.15	19	4,599	0.41%
2020/06/09	64	36.54	44.3	36.19	37.00	19.7	4,236	0.47%
2020/06/08	10	33.65	7	33.65	33.65	3	3,662	0.08%
2020/06/05	47	30.24	97	30.28	30.60	-50	3,512	-1.42%
2020/06/04	29	26.99	44.9	27.30	27.85	-15.9	2,890	-0.55%
2020/06/03	295	25.77	265	25.01	25.35	30	2,383	1.26%	大買/大賣/
2020/06/02	3	24.00	64	24.00	24.00	-61	1,930	-3.16%
2020/06/01	2	21.85	1	21.85	21.85	1	1,854	0.05%
2020/05/28	20	19.90	0	0.00	19.90	20	1,832	1.09%
2020/05/26	1	19.80	1.1	19.99	19.90	-0.1	1,878	0.00%
2020/05/25	18	19.72	0	0.00	19.80	18	1,852	0.97%
2020/05/19	20	20.05	0	0.00	19.80	20	1,915	1.04%
2020/05/18	20	20.05	0	0.00	20.05	20	1,920	1.04%
2020/05/15	1	19.85	2	19.85	19.65	-1	1,909	-0.05%
2020/05/13	2	19.80	0	0.00	20.00	2	1,980	0.10%
2020/05/12	2	20.00	8	20.00	19.90	-6	1,995	-0.30%
2020/05/11	1	20.40	0	0.00	20.55	1	1,973	0.05%
2020/05/08	11	19.55	0	0.00	19.40	11	1,910	0.58%
2020/05/06	40	19.10	0	0.00	19.05	40	1,899	2.11%
2020/05/05	0	0.00	1	19.05	18.95	-1	1,895	-0.05%
2020/05/04	10	19.05	2	19.00	18.95	8	1,896	0.42%
2020/04/30	14	19.58	0	0.00	19.40	14	1,916	0.73%
2020/04/28	1	18.95	2.2	19.10	19.25	-1.2	1,907	-0.06%
2020/04/24	20	19.03	0	0.00	18.90	20	1,947	1.03%
2020/04/23	21	18.88	0	0.00	19.05	21	1,952	1.08%
2020/04/22	11	17.97	0	0.00	18.55	11	1,949	0.56%
2020/04/21	10	18.75	0	0.00	18.15	10	1,937	0.52%
2020/04/20	10.5	18.88	0	0.00	19.00	10.5	1,929	0.54%
2020/04/17	0	0.00	6	19.76	19.20	-6	1,923	-0.31%
2020/04/15	7	19.35	2	19.30	19.30	5	1,906	0.26%
2020/04/14	0	0.00	1.1	18.91	19.05	-1.1	1,975	-0.06%
2020/04/13	1	18.35	0	0.00	18.25	1	1,951	0.05%
2020/04/10	7	17.91	13	18.01	17.95	-6	2,033	-0.30%
2020/04/09	2	17.00	7	17.41	17.25	-5	2,005	-0.25%
2020/04/08	3	16.70	0	0.00	16.70	3	2,015	0.15%
2020/04/07	5	16.05	52	16.05	16.10	-47	1,993	-2.36%
2020/03/27	0	0.00	22	16.21	15.80	-22	1,986	-1.11%
2020/03/26	20	16.00	0	0.00	16.00	20	1,971	1.01%
2020/03/25	50	16.20	0.2	16.00	16.00	49.8	1,961	2.54%
2020/03/24	5	15.10	5	15.20	15.10	0	1,934	0.00%
2020/03/19	8	14.31	0	0.00	14.00	8	1,871	0.43%
2020/03/18	151	16.23	0	0.00	15.55	151	1,800	8.38%	大買/鉅額交易
2020/03/17	125	16.86	0	0.00	16.20	125	1,772	7.05%	大買/鉅額交易
2020/03/16	5	18.15	0	0.00	17.50	5	1,742	0.29%
2020/03/13	40	17.36	0	0.00	18.60	40	1,733	2.31%
2020/03/12	80	19.72	0	0.00	19.20	80	1,659	4.82%
2020/03/11	5	21.35	20.9	21.34	21.20	-15.9	1,607	-0.99%
2020/03/10	30	21.12	5	21.10	21.15	25	1,593	1.57%
2020/03/09	2	22.10	20	22.68	21.65	-18	1,567	-1.15%
2020/03/06	20	22.40	70	22.47	22.50	-50	1,520	-3.29%
2020/03/03	20	21.75	2	21.73	21.70	18	1,461	1.23%
2020/03/02	39	21.47	1	21.45	21.40	38	1,455	2.61%
2020/02/27	4	22.05	3	22.10	21.85	1	1,433	0.07%
2020/02/25	0	0.00	10	22.30	22.20	-10	1,387	-0.72%
2020/02/24	0	0.00	30	22.62	22.40	-30	1,389	-2.16%
2020/02/19	10	22.30	0	0.00	22.25	10	1,323	0.76%
2020/02/18	30	22.15	0	0.00	22.20	30	1,315	2.28%
2020/02/17	10	22.30	51	22.65	22.25	-41	1,301	-3.15%
2020/02/14	100	22.15	21	22.23	22.40	79	1,243	6.35%
2020/02/13	0	0.00	3	21.80	21.70	-3	1,246	-0.24%
2020/02/12	0	0.00	51	21.15	21.25	-51	1,261	-4.04%
2020/02/11	0	0.00	2	21.15	21.15	-2	1,262	-0.16%
2020/02/06	3	21.15	0	0.00	21.05	3	1,271	0.24%
2020/02/05	0	0.00	1	21.05	21.05	-1	1,278	-0.08%
2020/02/04	4	21.21	0	0.00	21.25	4	1,271	0.31%
2020/02/03	50	20.55	0	0.00	20.50	50	1,253	3.99%
2020/01/30	0	0.00	88	21.50	21.20	-88	1,220	-7.21%
2020/01/17	0	0.00	117.2	22.15	22.20	-117.2	1,180	-9.93%	大賣/鉅額交易
2020/01/15	0	0.00	2	22.35	22.35	-2	1,189	-0.17%
2020/01/09	2	22.30	0	0.00	22.20	2	1,189	0.17%
2020/01/08	6	22.83	13	23.05	22.60	-7	1,169	-0.60%
2020/01/07	13	22.75	3	23.00	22.60	10	1,091	0.92%
2020/01/06	1	23.05	26	23.01	22.95	-25	1,037	-2.41%
2020/01/03	6	22.60	0	0.00	22.60	6	948	0.63%
2020/01/02	51	22.50	0	0.00	22.45	51	917	5.56%
2019/12/18	1	21.85	0	0.00	21.90	1	1,318	0.08%
2019/12/11	0	0.00	2	22.30	22.15	-2	1,409	-0.14%
2019/12/06	0	0.00	3	21.50	21.55	-3	1,429	-0.21%
2019/12/03	23	21.65	1	21.60	21.65	22	1,500	1.47%
2019/12/02	60	21.60	1	21.65	21.60	59	1,526	3.86%
2019/11/27	0	0.00	10	21.40	21.50	-10	1,572	-0.64%
2019/11/25	3	21.22	0	0.00	21.20	3	1,594	0.19%
2019/11/21	12	21.18	6	21.25	21.10	6	1,664	0.36%
2019/11/20	0	0.00	44	21.30	21.25	-44	1,656	-2.66%
2019/11/18	0	0.00	7	21.45	21.50	-7	1,659	-0.42%
2019/11/13	1	21.50	3	21.45	21.60	-2	1,723	-0.12%
2019/11/12	12	21.53	43	21.56	21.10	-31	1,764	-1.76%
2019/11/11	9	21.78	0	0.00	21.55	9	1,771	0.51%
2019/11/06	3	22.60	0	0.00	22.55	3	1,855	0.16%
2019/11/05	0	0.00	33	22.94	22.80	-33	1,861	-1.77%
2019/11/04	2	23.00	0	0.00	23.00	2	1,949	0.10%
2019/11/01	6	23.00	13	22.92	22.80	-7	2,016	-0.35%
2019/10/30	1	22.70	0	0.00	22.70	1	2,219	0.05%
2019/10/24	0	0.00	7	22.65	22.55	-7	2,419	-0.29%
2019/10/23	23	22.74	0	0.00	22.75	23	2,419	0.95%
2019/10/21	2	23.00	0	0.00	23.25	2	2,474	0.08%
2019/10/17	0	0.00	0.3	22.80	22.95	-0.3	2,655	-0.01%
2019/10/16	0	0.00	2	23.00	23.05	-2	2,759	-0.07%
2019/10/14	1	23.25	5	23.27	23.20	-4	2,764	-0.14%
2019/10/09	0	0.00	30	23.23	23.25	-30	2,756	-1.09%
2019/10/08	0	0.00	5	23.15	23.15	-5	2,753	-0.18%
2019/10/04	2	23.20	10	23.30	23.35	-8	2,787	-0.29%
2019/10/03	72	23.58	7	23.76	23.30	65	2,788	2.33%
2019/10/02	2	22.95	0	0.00	23.20	2	2,746	0.07%
2019/10/01	1	23.45	0	0.00	23.25	1	2,723	0.04%
2019/09/27	0	0.00	2.1	24.17	23.55	-2.1	2,716	-0.08%
2019/09/26	2	23.85	10	23.85	23.90	-8	2,733	-0.29%
2019/09/25	0	0.00	3	23.70	23.80	-3	2,708	-0.11%
2019/09/24	32	23.98	9	23.98	23.55	23	2,727	0.84%
2019/09/23	19	23.64	30	23.62	23.80	-11	2,627	-0.42%
2019/09/20	2	22.80	58	22.66	22.85	-56	2,514	-2.23%
2019/09/19	0	0.00	7	22.55	22.40	-7	2,494	-0.28%
2019/09/17	10	22.40	0	0.00	22.50	10	2,605	0.38%
2019/09/16	4	22.58	0	0.00	22.55	4	2,621	0.15%
2019/09/10	0	0.00	1	22.50	22.50	-1	2,694	-0.04%
2019/09/03	3	22.35	2	22.70	22.25	1	2,909	0.03%
2019/08/27	1	21.85	0	0.00	21.85	1	3,275	0.03%
2019/08/23	5	21.90	0	0.00	21.95	5	3,340	0.15%
2019/08/22	0	0.00	12	22.20	22.00	-12	3,357	-0.36%
2019/08/19	12	22.00	1	22.10	21.95	11	3,439	0.32%
2019/08/16	6	22.43	0	0.00	22.35	6	3,474	0.17%
2019/08/14	0	0.00	4	22.70	22.85	-4	3,547	-0.11%
2019/08/13	0	0.00	19	22.83	22.70	-19	3,515	-0.54%
2019/08/12	5	22.35	0	0.00	22.30	5	3,470	0.14%
2019/08/06	0	0.00	1	21.15	21.90	-1	3,419	-0.03%
2019/08/05	56	21.93	0	0.00	21.90	56	3,368	1.66%
2019/08/02	5	23.14	6	23.02	22.55	-1	3,345	-0.03%
2019/08/01	4	23.20	1	23.25	23.05	3	3,261	0.09%
2019/07/31	52	23.24	69	23.58	23.55	-17	3,224	-0.53%
2019/07/30	2	22.50	6	22.72	22.60	-4	3,202	-0.12%
2019/07/29	0	0.00	4	22.73	22.60	-4	3,307	-0.12%
2019/07/25	6	22.40	0	0.00	22.60	6	3,329	0.18%
2019/07/24	8	22.38	5	22.45	22.40	3	3,310	0.09%
2019/07/23	2	22.65	2	22.70	22.70	0	3,285	0.00%
2019/07/22	5	22.98	10.2	22.72	22.80	-5.2	3,254	-0.16%
2019/07/19	0	0.00	1	21.90	22.00	-1	3,101	-0.03%
2019/07/18	62	22.00	37	22.18	21.90	25	3,066	0.82%
2019/07/17	1	21.45	1	21.50	21.60	0	2,964	0.00%
2019/07/16	1	21.55	1	21.60	21.55	0	2,970	0.00%
2019/07/11	4	21.33	15	21.39	21.25	-11	2,997	-0.37%
2019/07/10	1	20.80	0	0.00	20.80	1	2,961	0.03%
2019/07/08	0	0.00	2	20.85	20.85	-2	2,949	-0.07%
2019/07/03	36	21.31	25	21.38	21.20	11	2,955	0.37%
2019/07/02	0	0.00	4	20.75	20.65	-4	2,908	-0.14%
2019/07/01	60	20.80	3.8	20.93	21.00	56.2	2,898	1.94%
2019/06/28	3	21.20	1	21.45	21.05	2	2,851	0.07%
2019/06/27	3	21.30	1	21.35	21.30	2	2,835	0.07%
2019/06/26	1	21.20	6	21.20	21.30	-5	2,819	-0.18%
2019/06/25	4	21.40	6	21.62	21.45	-2	2,804	-0.07%
2019/06/24	1	20.75	20	20.65	20.70	-19	2,714	-0.70%
2019/06/21	27	21.04	0.5	20.85	20.85	26.5	2,681	0.99%
2019/06/20	3	21.02	0	0.00	21.10	3	2,652	0.11%
2019/06/19	2	21.13	0	0.00	21.05	2	2,643	0.08%
2019/06/18	4	21.34	1	21.20	21.10	3	2,612	0.11%
2019/06/17	21	21.75	0	0.00	21.75	21	2,570	0.82%
2019/06/14	9	21.75	0	0.00	21.80	9	2,636	0.34%
2019/06/13	3	21.92	6	21.96	21.80	-3	2,606	-0.12%
2019/06/12	8	21.19	1	21.10	21.40	7	2,423	0.29%
2019/06/11	6	21.17	2	21.12	21.00	4	2,422	0.16%
2019/06/10	2	21.63	2	21.72	21.60	0	2,379	0.00%
2019/06/05	3	21.08	0	0.00	21.20	3	2,293	0.13%
2019/06/04	7	21.26	14.8	21.57	21.45	-7.8	2,234	-0.35%
2019/06/03	3	20.57	15	20.87	21.20	-12	2,113	-0.57%
2019/05/30	7	20.35	14	20.61	20.25	-7	1,985	-0.35%
2019/05/29	10	20.15	0	0.00	20.15	10	1,892	0.53%
2019/05/28	1.5	19.88	1	20.20	19.85	0.5	1,894	0.03%
2019/05/27	1	19.95	1	20.20	19.85	0	1,886	0.00%
2019/05/23	0	0.00	7	20.09	20.00	-7	1,847	-0.38%
2019/05/22	0	0.00	9	20.07	19.95	-9	1,804	-0.50%
2019/05/21	0	0.00	2	19.05	19.55	-2	1,728	-0.12%
2019/05/20	5	18.75	0	0.00	18.70	5	1,710	0.29%
2019/05/17	3	18.63	0	0.00	18.60	3	1,707	0.18%
2019/05/16	0	0.00	4	19.15	18.90	-4	1,698	-0.24%
2019/05/10	1	19.50	4	19.65	19.30	-3	1,624	-0.18%
2019/05/09	0	0.00	0.2	20.10	20.20	-0.2	1,561	-0.01%
2019/05/08	15	19.93	12	20.05	19.95	3	1,494	0.20%
2019/05/07	1	20.20	14	20.49	20.25	-13	1,473	-0.88%
2019/05/06	0	0.00	8.9	19.52	19.90	-8.9	1,359	-0.65%
2019/05/03	0	0.00	3	18.97	19.00	-3	1,204	-0.25%
2019/04/24	1	18.70	0	0.00	18.65	1	1,116	0.09%
2019/04/22	3	18.78	8	18.74	18.75	-5	1,180	-0.42%
2019/04/19	5	18.97	0	0.00	18.85	5	1,174	0.43%
2019/04/18	6	19.14	4	19.05	18.80	2	1,170	0.17%
2019/04/17	0	0.00	3	18.88	19.00	-3	1,135	-0.26%
2019/04/12	1	18.60	0	0.00	18.65	1	1,091	0.09%
2019/04/11	2	18.83	0.1	18.60	18.60	1.9	1,132	0.17%
2019/04/09	1	18.70	0	0.00	18.60	1	1,094	0.09%
2019/04/01	0	0.00	1.2	18.60	18.60	-1.2	1,053	-0.12%
2019/03/26	1	18.60	0	0.00	18.70	1	1,061	0.09%
2019/03/22	2	18.98	16	18.88	18.80	-14	1,078	-1.30%
2019/03/20	8	19.30	0	0.00	19.05	8	1,076	0.74%
2019/03/19	15	19.14	27	19.08	19.40	-12	1,057	-1.13%
2019/03/15	0	0.00	2	18.60	18.60	-2	1,002	-0.20%
2019/03/14	1	18.90	0	0.00	18.60	1	1,002	0.10%
2019/03/06	1	18.75	0	0.00	18.65	1	1,035	0.10%
2019/02/25	20	18.88	5	18.95	18.55	15	956	1.57%
2019/02/21	0	0.00	3	19.40	19.40	-3	915	-0.33%
2019/02/20	0	0.00	2	19.65	19.80	-2	892	-0.22%
2019/02/15	2	19.35	2	19.25	19.25	0	854	0.00%
2019/02/14	0	0.00	3	19.30	19.35	-3	856	-0.35%
2019/02/13	3	19.05	0	0.00	19.25	3	859	0.35%
2019/01/25	0	0.00	1	19.25	19.20	-1	877	-0.11%
2019/01/24	0	0.00	1	19.40	19.35	-1	885	-0.11%
2019/01/23	0	0.00	2	19.30	19.40	-2	898	-0.22%
2019/01/18	0	0.00	10	19.25	19.45	-10	1,009	-0.99%
2019/01/17	0	0.00	4	19.35	19.10	-4	1,031	-0.39%
2019/01/16	3	19.47	0	0.00	19.40	3	1,042	0.29%
2019/01/15	3	19.65	5	19.65	19.55	-2	1,039	-0.19%
2019/01/10	72	18.35	0	0.00	18.35	72	979	7.35%
2019/01/09	37	18.35	2	18.40	18.30	35	988	3.54%
2019/01/03	2	18.45	0	0.00	18.10	2	1,119	0.18%
2019/01/02	5	18.20	0	0.00	18.15	5	1,087	0.46%
2018/12/25	0	18.25	0	0.00	18.20	0	1,286	0.00%
2018/12/20	2	18.55	6	18.50	18.45	-4	1,378	-0.29%
2018/12/19	1	18.80	0	0.00	18.65	1	1,390	0.07%
2018/12/18	2	19.53	0	0.00	19.50	2	1,384	0.14%
2018/12/14	1	19.75	1	19.90	19.90	0	1,380	0.00%
2018/12/13	1	19.85	1	19.95	19.85	0	1,384	0.00%
2018/12/11	0	0.00	5	19.85	19.55	-5	1,395	-0.36%
2018/12/07	17	19.80	0	0.00	19.80	17	1,377	1.23%
2018/12/06	1	19.55	0	0.00	19.55	1	1,384	0.07%
2018/11/29	0	0.00	15	19.30	19.45	-15	1,778	-0.84%
2018/11/23	1	18.65	0	0.00	18.60	1	1,878	0.05%
2018/11/22	0	0.00	5	18.80	18.75	-5	1,877	-0.27%
2018/11/20	5	18.95	0	0.00	18.95	5	1,881	0.27%
2018/11/13	0	0.00	10	18.25	18.45	-10	1,893	-0.53%
2018/11/09	5	18.90	0	0.00	18.90	5	1,896	0.26%
2018/11/07	0	0.00	11	18.55	18.60	-11	1,895	-0.58%
2018/11/01	1	17.70	1	17.90	17.65	0	1,907	0.00%
2018/10/30	1	17.30	1	17.80	16.85	0	1,896	0.00%
2018/10/29	0	0.00	1	17.20	16.60	-1	1,882	-0.05%
2018/10/26	121	17.60	0	0.00	17.00	121	1,916	6.31%	大買/鉅額交易
2018/10/25	7	18.51	2	18.60	18.20	5	1,875	0.27%
2018/10/24	5	18.85	5	19.25	19.30	0	1,851	0.00%
2018/10/12	0	0.00	2	20.00	20.00	-2	1,932	-0.10%
2018/10/11	13	19.26	5	19.20	19.05	8	1,930	0.41%
2018/10/08	6	21.00	17	20.96	21.10	-11	1,855	-0.59%
2018/10/05	17	21.14	3	21.50	20.90	14	1,859	0.75%
2018/10/04	3	21.50	0	0.00	21.30	3	1,813	0.17%
2018/10/03	2	22.55	0	0.00	22.10	2	1,801	0.11%
2018/10/01	8	21.74	0	0.00	21.70	8	1,733	0.46%
2018/09/28	4	21.50	1.2	21.71	21.50	2.8	1,743	0.16%
2018/09/27	0	0.00	10.4	21.55	21.75	-10.4	1,744	-0.60%
2018/09/26	1	21.25	0	0.00	21.25	1	1,745	0.06%
2018/09/21	0	0.00	41	20.64	20.80	-41	1,739	-2.36%
2018/09/20	2	20.65	0	0.00	20.60	2	1,743	0.11%
2018/09/19	2	20.85	4.5	20.78	20.80	-2.5	1,740	-0.14%
2018/09/18	39	20.83	0	0.00	20.60	39	1,750	2.23%
2018/09/17	0	0.00	11.5	20.89	20.80	-11.5	1,760	-0.65%
2018/09/14	0	0.00	1	21.00	21.00	-1	1,785	-0.06%
2018/09/13	10	20.75	3	20.90	20.70	7	1,794	0.39%
2018/09/12	1	20.60	0	0.00	20.60	1	1,801	0.06%
2018/09/10	8	21.09	31	20.70	20.40	-23	1,876	-1.23%
2018/09/07	37	21.79	5	21.85	21.55	32	2,132	1.50%
2018/09/06	1	22.35	0	0.00	22.55	1	2,131	0.05%
2018/09/05	6	22.94	8	22.86	22.90	-2	2,100	-0.10%
2018/09/04	0	0.00	17	21.53	22.10	-17	1,916	-0.89%
2018/09/03	0	0.00	5	21.20	20.85	-5	1,851	-0.27%
2018/08/31	0	0.00	0.5	20.85	21.00	-0.5	1,863	-0.03%
2018/08/30	0	0.00	3	20.90	20.55	-3	1,881	-0.16%
2018/08/29	5	20.75	0	0.00	20.70	5	1,914	0.26%
2018/08/27	0	0.00	2	20.75	20.75	-2	2,055	-0.10%
2018/08/21	2	20.35	0	0.00	20.35	2	2,337	0.09%
2018/08/17	3	20.45	0	0.00	20.35	3	2,417	0.12%
2018/08/14	0	0.00	2	20.63	20.75	-2	2,591	-0.08%
2018/08/13	5	20.87	0	0.00	20.60	5	2,678	0.19%
2018/08/10	0	0.00	1	21.60	21.20	-1	2,805	-0.04%
2018/08/08	0.3	21.40	0	0.00	21.40	0.3	3,237	0.01%
2018/08/07	5	21.50	0	0.00	21.55	5	3,282	0.15%
2018/08/03	0	0.00	2	21.60	21.65	-2	3,363	-0.06%
2018/08/02	2	22.10	0	0.00	21.40	2	3,372	0.06%
2018/07/27	0	0.00	10	21.33	21.70	-10	3,507	-0.29%
2018/07/25	0	0.00	7	20.94	20.70	-7	3,543	-0.20%
2018/07/23	6	20.23	0	0.00	20.25	6	3,597	0.17%
2018/07/20	5	21.04	0	0.00	20.75	5	3,586	0.14%
2018/07/16	7	21.48	0	0.00	21.55	7	3,631	0.19%
2018/07/12	1	21.90	0	0.00	21.80	1	3,723	0.03%
2018/07/11	0	0.00	1	22.05	21.80	-1	3,750	-0.03%
2018/07/04	5	21.05	0	0.00	21.20	5	3,886	0.13%
2018/07/03	3	21.50	0	0.00	21.20	3	3,863	0.08%
2018/07/02	1.2	21.95	0	0.00	21.70	1.2	3,884	0.03%
2018/06/28	5	21.50	0	0.00	21.55	5	3,891	0.13%
2018/06/27	8	21.73	0	0.00	21.80	8	3,917	0.20%
2018/06/25	12	22.16	0	0.00	21.95	12	3,983	0.30%
2018/06/22	5	22.50	3	22.42	22.35	2	3,980	0.05%
2018/06/20	5	22.80	0	0.00	22.70	5	4,077	0.12%
2018/06/19	10	23.45	2	23.70	23.20	8	4,089	0.20%
2018/06/15	50	24.41	23	24.18	23.30	27	4,109	0.66%
2018/06/14	2	23.55	1	23.35	23.55	1	3,840	0.03%
2018/06/13	33	23.25	0	0.00	23.10	33	3,829	0.86%
2018/06/12	4	23.50	3	23.45	23.25	1	3,865	0.03%
2018/06/11	4	23.10	0	0.00	23.05	4	3,818	0.10%
2018/06/08	1.5	22.95	0	0.00	22.85	1.5	3,820	0.04%
2018/06/07	5	22.90	0	0.00	22.95	5	3,887	0.13%
2018/06/05	3	23.25	3	23.38	23.15	0	4,097	0.00%
2018/06/04	2	23.80	0	0.00	23.75	2	4,243	0.05%
2018/05/29	0	0.00	1	22.95	22.80	-1	4,869	-0.02%
2018/05/28	5	23.02	1	23.25	23.10	4	4,849	0.08%
2018/05/25	5	22.95	0	0.00	22.85	5	4,814	0.10%
2018/05/24	7	22.66	0	0.00	22.60	7	4,837	0.14%
2018/05/23	4	22.83	0	0.00	22.60	4	4,941	0.08%
2018/05/21	4	23.55	20	23.55	23.10	-16	4,860	-0.33%
2018/05/18	7	23.80	0	0.00	23.50	7	4,798	0.15%
2018/05/17	23	23.91	10	23.95	24.00	13	4,747	0.27%
2018/05/16	6	21.99	1	22.55	21.85	5	4,391	0.11%
2018/05/14	0	0.00	37	22.25	22.70	-37	4,493	-0.82%
2018/05/11	1	22.40	0	0.00	21.75	1	4,486	0.02%
2018/05/08	0	0.00	22	22.03	22.10	-22	4,624	-0.48%
2018/05/07	10	22.00	31	22.17	22.00	-21	4,717	-0.45%
2018/05/04	81	23.28	32	22.59	22.40	49	4,749	1.03%
2018/05/03	2	22.00	10	21.65	22.10	-8	4,685	-0.17%
2018/05/02	5	21.65	0	0.00	21.85	5	4,773	0.10%
2018/04/30	0	0.00	0	21.45	21.55	0	4,800	0.00%
2018/04/27	13	20.40	0	0.00	20.20	13	4,877	0.27%
2018/04/26	5	20.75	4	20.55	20.00	1	5,019	0.02%
2018/04/25	5	20.38	0	0.00	20.50	5	5,058	0.10%
2018/04/23	2	21.43	0	0.00	21.30	2	5,184	0.04%
2018/04/20	10	21.50	5	21.49	21.30	5	5,303	0.09%
2018/04/19	2	21.35	5	21.30	21.35	-3	5,381	-0.06%
2018/04/17	3	21.73	0	0.00	21.90	3	5,545	0.05%
2018/04/16	0	0.00	208	22.06	22.00	-208	5,745	-3.62%	大賣/鉅額交易
2018/04/13	0	0.00	2.1	23.17	22.65	-2.1	5,892	-0.04%
2018/04/12	3	23.55	5	23.54	23.30	-2	6,392	-0.03%
2018/04/11	4	23.05	18	22.92	22.90	-14	6,442	-0.22%
2018/04/10	1.1	22.53	0	0.00	22.40	1.1	6,593	0.02%
2018/04/09	1	22.00	0	0.00	22.10	1	6,857	0.01%
2018/04/03	18	21.69	1	22.10	22.00	17	7,239	0.23%
2018/04/02	4	22.40	0	0.00	22.40	4	7,410	0.05%
2018/03/31	0	0.00	10	22.30	22.15	-10	7,969	-0.13%
2018/03/30	0.1	22.00	1	21.75	22.00	-0.9	8,196	-0.01%
2018/03/29	11	21.68	4	21.90	21.65	7	8,384	0.08%
2018/03/28	2	22.30	0.2	22.20	22.20	1.8	8,581	0.02%
2018/03/27	2	22.88	1	23.10	22.85	1	8,554	0.01%
2018/03/26	5	22.59	4	22.98	22.70	1	8,541	0.01%
2018/03/23	104	22.53	7	22.65	22.30	97	8,559	1.13%	大買/
2018/03/22	18	23.67	3	24.55	23.35	15	8,495	0.18%
2018/03/21	9	24.09	5	24.37	24.20	4	8,472	0.05%
2018/03/20	0	0.00	1	23.90	23.65	-1	8,406	-0.01%
2018/03/19	0	0.00	24	23.84	23.80	-24	8,398	-0.29%
2018/03/16	9	24.36	11	24.94	24.15	-2	8,373	-0.02%
2018/03/13	3	24.50	2	24.90	24.40	1	8,433	0.01%
2018/03/12	28	25.34	8	25.80	25.10	20	8,343	0.24%
2018/03/09	49	25.34	12	25.66	25.25	37	8,241	0.45%
2018/03/08	63	25.06	11	25.20	25.55	52	8,076	0.64%
2018/03/07	55	25.29	25	25.63	24.10	30	7,887	0.38%
2018/03/06	5	24.23	31	24.70	25.00	-26	7,555	-0.34%
2018/03/05	1	21.95	8	23.26	23.30	-7	7,214	-0.10%
2018/03/02	1	21.80	6	22.02	22.00	-5	7,038	-0.07%
2018/03/01	0	0.00	5	22.15	21.55	-5	7,066	-0.07%
2018/02/27	0	0.00	1	22.50	21.65	-1	7,081	-0.01%
2018/02/26	1	22.30	0	0.00	22.10	1	7,122	0.01%
2018/02/23	0	0.00	2	22.75	22.60	-2	7,427	-0.03%
2018/02/22	1	22.00	0	0.00	21.75	1	7,604	0.01%
2018/02/21	0	0.00	2	21.10	21.90	-2	7,570	-0.03%
2018/02/12	2	20.23	1	20.25	20.15	1	7,530	0.01%
2018/02/09	11	20.09	388	19.51	20.20	-377	7,500	-5.03%	大賣/鉅額交易
2018/02/08	2	21.35	10	21.34	21.35	-8	7,409	-0.11%
2018/02/07	14	21.72	7	22.48	21.10	7	7,368	0.09%
2018/02/06	48	21.51	18	21.37	21.10	30	7,317	0.41%
2018/02/05	16	22.88	13	22.90	23.00	3	7,230	0.04%
2018/02/02	0	0.00	1	22.60	23.05	-1	7,178	-0.01%
2018/01/31	0	0.00	1	22.15	22.45	-1	7,059	-0.01%
2018/01/30	5	23.30	1	22.55	21.90	4	6,979	0.06%
2018/01/26	9	23.67	1	23.60	23.50	8	6,808	0.12%
2018/01/25	3	24.37	0	0.00	24.20	3	6,743	0.04%
2018/01/24	0	0.00	3	23.92	24.00	-3	6,615	-0.05%
2018/01/23	5	24.27	1	25.25	24.00	4	6,549	0.06%
2018/01/22	1	24.90	0	0.00	24.65	1	6,448	0.02%
2018/01/19	2	23.10	0	0.00	23.25	2	6,291	0.03%
2018/01/18	2	23.20	10	23.30	23.20	-8	6,251	-0.13%
2018/01/17	7	23.76	9	23.63	23.60	-2	6,174	-0.03%
2018/01/16	12	24.46	5	24.85	24.10	7	6,093	0.11%
2018/01/15	5	23.87	0	0.00	24.10	5	5,959	0.08%
2018/01/12	41	24.43	1	24.80	24.30	40	5,873	0.68%
2018/01/11	4	24.38	3	24.65	24.40	1	5,785	0.02%
2018/01/10	14	25.27	6	25.89	25.40	8	5,614	0.14%
2018/01/09	3	24.20	2	24.25	25.00	1	5,404	0.02%
2018/01/08	8	24.32	18	25.41	24.15	-10	5,228	-0.19%
2018/01/05	14	23.97	2	24.15	24.00	12	4,691	0.26%
2018/01/04	8	23.89	1	23.10	24.30	7	4,591	0.15%
2018/01/03	74	24.23	40.1	23.76	24.00	33.9	4,367	0.78%
2018/01/02	82	22.36	14	22.80	23.15	68	4,105	1.66%