光洋科 (1785)-新光-台南券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股▼0.13%
755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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	71.7	45.87	110.6	45.88	46.25	-38.9	9,165	-0.42%	大賣/
2024/04/18	29.3	47.94	56	48.02	47.80	-26.7	8,999	-0.30%
2024/04/17	110	47.87	131.3	49.19	48.95	-21.3	8,892	-0.24%	大買/大賣/
2024/04/16	86.1	48.14	77	47.88	47.30	9.1	8,740	0.10%
2024/04/15	168.1	50.17	180.6	49.66	48.75	-12.5	8,511	-0.15%	大買/大賣/
2024/04/12	79	48.70	85	48.92	48.75	-6	8,019	-0.07%
2024/04/11	101	48.18	94.3	47.95	48.10	6.7	7,909	0.08%	大買/
2024/04/10	101	49.83	94.4	49.08	49.05	6.6	7,808	0.08%	大買/
2024/04/09	89.1	49.11	92.9	49.52	49.60	-3.8	7,656	-0.05%
2024/04/08	108.4	48.22	103	48.77	48.70	5.4	7,433	0.07%	大買/大賣/
2024/04/03	13.6	47.66	10	47.72	47.90	3.6	7,262	0.05%
2024/04/02	56.2	48.52	46	48.01	47.85	10.2	7,177	0.14%
2024/04/01	67.5	49.06	10	48.97	48.55	57.5	7,064	0.81%
2024/03/29	134.4	49.72	915	49.44	49.55	-780.6	6,895	-11.32%	大買/大賣/鉅額交易
2024/03/28	102.1	50.51	301.5	51.00	49.55	-199.4	6,529	-3.05%	大買/大賣/鉅額交易
2024/03/27	49.3	48.51	21.9	49.28	50.10	27.3	5,985	0.46%
2024/03/26	98.2	49.22	55.1	47.58	47.40	43.1	5,732	0.75%
2024/03/25	6.2	48.34	8	48.51	48.60	-1.8	5,586	-0.03%
2024/03/22	11	49.40	5.5	49.36	49.00	5.5	5,434	0.10%
2024/03/21	467	51.29	53.4	51.10	50.00	413.6	5,201	7.95%	大買/鉅額交易
2024/03/20	756.1	49.86	187.6	48.85	49.55	568.4	4,624	12.29%	大買/大賣/鉅額交易
2024/03/19	17	46.28	24.5	46.60	46.25	-7.5	3,990	-0.19%
2024/03/18	2	44.87	8	44.65	44.95	-6	3,809	-0.16%
2024/03/15	9	43.80	8	44.06	43.50	1	3,753	0.03%
2024/03/14	0	43.50	1	44.30	44.25	-1	3,720	-0.03%
2024/03/13	35	43.83	39	44.37	43.70	-4	3,689	-0.11%
2024/03/12	2.1	42.81	5	43.44	43.70	-2.9	3,626	-0.08%
2024/03/11	36	42.94	34	43.19	42.90	2	3,608	0.06%
2024/03/08	40.1	45.26	27.1	43.97	44.00	13	3,594	0.36%
2024/03/07	82.2	47.50	64.1	47.08	46.20	18	3,465	0.52%
2024/03/06	11.2	45.01	13	45.55	45.90	-1.8	2,950	-0.06%
2024/03/05	18	45.37	11.2	45.04	44.85	6.8	2,880	0.24%
2024/03/04	15	45.13	7.2	45.32	45.30	7.8	2,797	0.28%
2024/03/01	12	43.88	4.3	43.91	43.90	7.7	2,656	0.29%
2024/02/29	13	43.75	32	44.09	44.25	-19	2,641	-0.72%
2024/02/27	6	43.51	3	43.88	43.40	3	2,606	0.12%
2024/02/26	6	44.51	73.7	44.35	44.50	-67.7	2,614	-2.59%
2024/02/23	16.3	43.01	13	42.70	42.65	3.3	2,586	0.13%
2024/02/22	38.3	43.51	12	44.02	43.35	26.3	2,538	1.04%
2024/02/21	40	44.25	21.3	44.84	44.50	18.7	2,499	0.75%
2024/02/20	10.6	43.38	26	43.32	43.50	-15.5	2,392	-0.65%
2024/02/19	19	43.41	4.3	43.55	43.35	14.7	2,339	0.63%
2024/02/16	92	44.01	60	43.76	44.15	32	2,236	1.43%
2024/02/15	47	41.16	19.8	41.21	42.15	27.2	1,977	1.37%
2024/02/05	1	39.00	1	39.10	39.00	0	1,781	0.00%
2024/02/02	5.2	39.36	1	39.05	39.05	4.2	1,805	0.23%
2024/02/01	3	39.40	1	39.70	39.40	2	1,815	0.11%
2024/01/31	0.3	39.60	0	0.00	39.45	0.3	1,862	0.01%
2024/01/30	7	39.46	4	39.40	39.40	3	1,904	0.16%
2024/01/29	27	40.44	3.3	40.08	40.05	23.8	2,053	1.16%
2024/01/26	0	39.80	0	0.00	40.20	0	2,018	0.00%
2024/01/25	4	40.12	1.4	39.82	39.75	2.6	2,014	0.13%
2024/01/24	21	40.07	28.6	40.39	40.05	-7.6	2,009	-0.38%
2024/01/23	8	39.61	6.4	39.78	39.85	1.6	2,068	0.08%
2024/01/22	1	38.75	1.6	39.00	38.75	-0.6	2,115	-0.03%
2024/01/19	0	37.55	1	37.85	38.05	-1	2,129	-0.05%
2024/01/18	0	37.35	0	0.00	37.10	0	2,191	0.00%
2024/01/17	2.2	37.23	0	0.00	37.10	2.2	2,362	0.09%
2024/01/16	0	38.10	0	0.00	37.85	0	2,403	0.00%
2024/01/15	0	38.35	0	0.00	38.25	0	2,611	0.00%
2024/01/12	0	38.00	0	0.00	37.95	0	2,836	0.00%
2024/01/11	0	38.00	1	38.30	38.25	-1	2,863	-0.03%
2024/01/10	0	38.15	0	0.00	38.00	0	2,889	0.00%
2024/01/09	1	38.05	0	0.00	37.85	1	2,904	0.03%
2024/01/08	21	38.24	2	38.50	38.05	19	2,972	0.64%
2024/01/05	0	38.40	0	0.00	38.30	0	2,978	0.00%
2024/01/04	11	38.58	0	0.00	38.20	11	3,011	0.37%
2024/01/02	1	38.70	0	38.95	38.80	1	3,019	0.03%
2023/12/29	2	38.85	0	0.00	38.85	2	3,022	0.07%
2023/12/28	20	39.33	7	39.31	39.15	13	3,006	0.43%
2023/12/27	0	0.00	2	39.00	38.90	-2	3,000	-0.07%
2023/12/26	0	0.00	9	39.07	39.00	-9	2,994	-0.30%
2023/12/25	0	0.00	1.4	38.90	38.80	-1.4	2,992	-0.05%
2023/12/22	3	38.93	0	0.00	38.85	3	2,995	0.10%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/18	3	39.55	6	39.87	39.40	-3	2,978	-0.10%
2023/12/15	3	40.22	2	40.35	40.10	1	2,964	0.03%
2023/12/14	1	39.90	4	39.95	39.95	-3	2,955	-0.10%
2023/12/13	5	39.68	2	39.73	39.75	3	2,957	0.10%
2023/12/12	4	39.61	7	39.46	39.45	-3	2,955	-0.10%
2023/12/11	3.3	39.35	0	0.00	39.15	3.3	2,956	0.11%
2023/12/08	12.2	39.15	12	39.34	39.00	0.2	2,957	0.01%
2023/12/07	40.2	39.10	40	39.50	39.10	0.2	2,936	0.01%
2023/12/06	42.3	39.36	41	39.94	39.35	1.3	2,924	0.04%
2023/12/05	27	39.91	26	40.85	39.90	1	2,901	0.03%
2023/12/04	25	41.04	25.1	41.10	41.25	-0.1	2,848	0.00%
2023/12/01	2	40.18	1	40.25	40.10	1	2,772	0.04%
2023/11/30	31	40.50	30	40.65	40.50	1	2,767	0.04%
2023/11/29	14	40.50	9	41.04	40.30	5	2,772	0.18%
2023/11/28	0	40.35	2	40.50	40.40	-2	2,760	-0.07%
2023/11/27	3	40.38	52.2	40.15	39.90	-49.2	2,788	-1.76%
2023/11/24	1	41.00	9	40.70	40.70	-8	2,759	-0.29%
2023/11/23	27	41.22	89	41.79	40.85	-62	2,742	-2.26%
2023/11/22	169	41.23	84	41.03	41.15	85	2,657	3.20%	大買/
2023/11/21	16	40.58	13.5	40.84	40.50	2.5	2,587	0.10%
2023/11/20	68	40.53	65	40.59	40.55	3	2,567	0.12%
2023/11/17	20	40.10	23	40.14	40.05	-3	2,520	-0.12%
2023/11/16	1	39.60	0.3	39.55	39.60	0.7	2,493	0.03%
2023/11/15	0	0.00	3	39.43	39.40	-3	2,486	-0.12%
2023/11/14	0	0.00	11	39.30	39.25	-11	2,516	-0.44%
2023/11/13	0.2	38.70	14	38.40	38.40	-13.8	2,500	-0.55%
2023/11/10	7	38.46	0	0.00	38.10	7	2,487	0.28%
2023/11/09	18	39.02	19	39.18	39.05	-1	2,462	-0.04%
2023/11/08	5	39.37	166	39.32	39.35	-161	2,489	-6.47%	大賣/鉅額交易
2023/11/07	2	40.30	0	0.00	40.05	2	2,471	0.08%
2023/11/06	36	40.84	4.1	40.53	40.80	31.9	2,458	1.30%
2023/11/03	1	39.20	4	39.50	39.45	-3	2,315	-0.13%
2023/11/02	1	39.35	3.3	39.17	39.10	-2.3	2,323	-0.10%
2023/11/01	12	39.13	32.1	38.88	39.25	-20.1	2,389	-0.84%
2023/10/31	65	40.54	63	39.14	39.10	2	2,725	0.07%
2023/10/30	29.1	40.02	6.1	40.37	40.80	23	3,481	0.66%
2023/10/27	0	0.00	0.1	39.75	39.40	-0.1	3,366	0.00%
2023/10/26	4	39.90	5	39.99	40.00	-1	3,376	-0.03%
2023/10/25	3	40.22	30.2	40.07	40.20	-27.2	3,416	-0.80%
2023/10/24	0	0.00	4	39.53	39.20	-4	3,341	-0.12%
2023/10/23	7	39.60	23.1	39.94	39.70	-16.1	3,298	-0.49%
2023/10/20	44	39.38	61.2	39.89	39.65	-17.2	3,099	-0.55%
2023/10/19	31	38.75	47	38.78	38.80	-16	2,914	-0.55%
2023/10/18	13.2	38.44	1	38.05	38.05	12.2	2,917	0.42%
2023/10/17	32	38.70	31	38.85	38.60	1	2,897	0.03%
2023/10/16	57	38.61	33.2	39.00	38.40	23.8	2,903	0.82%
2023/10/13	2	38.30	0	0.00	38.20	2	2,875	0.07%
2023/10/12	33.1	38.08	32	37.91	38.05	1.1	2,888	0.04%
2023/10/11	36	37.61	34	37.77	37.40	2	2,880	0.07%
2023/10/06	0	0.00	0.2	37.25	37.25	-0.2	2,887	-0.01%
2023/10/05	0	0.00	62	37.01	37.05	-62	2,936	-2.11%
2023/10/04	5	36.60	4	36.66	36.60	1	3,077	0.03%
2023/10/03	0	0.00	23	37.15	36.90	-23	3,253	-0.71%
2023/10/02	6	36.68	2	36.90	36.80	4	3,285	0.12%
2023/09/28	5	36.35	1	36.40	36.45	4	3,331	0.12%
2023/09/27	74.3	36.05	40	35.96	35.95	34.3	3,379	1.01%
2023/09/25	3	36.70	0	0.00	36.85	3	3,416	0.09%
2023/09/22	0	36.63	1	36.65	36.65	-1	3,438	-0.03%
2023/09/21	0	37.05	0	0.00	36.95	0	3,464	0.00%
2023/09/20	1	37.25	0	0.00	37.20	1	3,509	0.03%
2023/09/19	27	37.94	20	38.25	37.65	7	3,713	0.19%
2023/09/18	30	37.92	7	37.77	37.85	23	3,821	0.60%
2023/09/15	0.2	37.65	0	0.00	37.75	0.2	3,803	0.01%
2023/09/14	0	0.00	1	37.90	37.75	-1	3,806	-0.03%
2023/09/13	7	37.33	0.1	37.60	37.60	6.9	3,804	0.18%
2023/09/12	0.2	37.20	0	37.30	37.20	0.2	3,819	0.01%
2023/09/11	70.2	37.36	0	37.20	36.90	70.2	3,857	1.82%
2023/09/08	18	37.08	0	0.00	37.00	18	3,914	0.46%
2023/09/06	1.3	37.54	1	37.45	37.15	0.3	4,156	0.01%
2023/09/05	0	37.55	1	37.65	37.65	-1	4,174	-0.02%
2023/09/04	0	0.00	1	37.60	37.60	-1	4,203	-0.02%
2023/09/01	32	37.28	0	0.00	37.25	32	4,357	0.73%
2023/08/31	1	36.90	20	36.40	37.50	-19	4,358	-0.44%
2023/08/30	1	36.30	1	36.30	36.30	0	4,342	0.00%
2023/08/25	2	35.80	30	35.90	36.30	-28	4,386	-0.64%
2023/08/24	5	35.76	10	36.25	36.00	-5	4,386	-0.11%
2023/08/23	2	35.65	2	35.40	35.65	0	4,403	0.00%
2023/08/18	12	36.04	10.4	36.88	35.60	1.7	4,850	0.03%
2023/08/17	3	35.30	3	35.42	35.90	0	4,859	0.00%
2023/08/16	3	34.92	1	35.15	35.15	2	4,911	0.04%
2023/08/15	1	35.40	1	35.45	35.50	0	4,916	0.00%
2023/08/14	6.2	35.48	11	35.40	35.00	-4.8	4,906	-0.10%
2023/08/11	20	36.33	5	36.95	36.40	15	4,859	0.31%
2023/08/10	1	37.40	15	37.31	37.10	-14	4,828	-0.29%
2023/08/09	2.4	37.23	1	37.55	37.15	1.4	4,791	0.03%
2023/08/08	0.1	37.70	2	37.60	37.75	-2	4,765	-0.04%
2023/08/07	1.1	37.71	10	37.35	37.55	-8.9	4,735	-0.19%
2023/08/04	18.1	37.50	21	37.55	37.25	-2.9	4,646	-0.06%
2023/08/02	151.1	40.80	108.1	41.03	41.35	43	4,297	1.00%	大買/大賣/
2023/08/01	0	0.00	2	37.53	37.70	-2	3,447	-0.06%
2023/07/31	1	37.60	2	37.98	37.60	-1	3,499	-0.03%
2023/07/28	2	37.85	3	37.78	37.80	-1	3,457	-0.03%
2023/07/27	7	36.74	6.5	37.56	38.20	0.5	3,365	0.02%
2023/07/26	2	36.15	15	36.25	36.15	-13	3,277	-0.40%
2023/07/25	1	35.75	0	0.00	36.15	1	3,276	0.03%
2023/07/21	4.1	36.65	0	0.00	36.60	4.1	3,243	0.13%
2023/07/19	0	0.00	20	37.40	37.00	-20	3,239	-0.62%
2023/07/18	6	38.51	0	0.00	38.20	6	3,235	0.19%
2023/07/17	2	38.93	1	39.10	39.10	1	3,200	0.03%
2023/07/14	1	38.50	1	39.10	38.55	0	3,193	0.00%
2023/07/13	2	38.80	4	38.63	38.35	-2	3,231	-0.06%
2023/07/12	11.3	38.61	12.5	38.56	38.50	-1.2	3,227	-0.04%
2023/07/11	23	39.53	12.5	39.28	39.15	10.5	3,190	0.33%
2023/07/10	5	40.72	6	40.48	40.95	-1	3,058	-0.03%
2023/07/07	10.2	39.13	0	0.00	39.20	10.2	2,909	0.35%
2023/07/06	11	39.57	13	39.49	39.45	-2	2,912	-0.07%
2023/07/05	18	39.12	24	39.22	39.10	-6	2,871	-0.21%
2023/07/04	0	0.00	2	38.83	38.85	-2	2,846	-0.07%
2023/07/03	0.1	38.30	1	38.50	38.45	-0.9	2,860	-0.03%
2023/06/30	6	38.34	0	0.00	38.35	6	2,848	0.21%
2023/06/29	3	38.43	0	0.00	38.30	3	2,825	0.11%
2023/06/28	5	38.51	1	38.90	38.45	4	2,804	0.14%
2023/06/27	17	40.05	29	39.65	38.95	-12	2,766	-0.43%
2023/06/26	24	39.51	31.2	39.48	39.45	-7.2	2,568	-0.28%
2023/06/21	3	38.32	0	0.00	38.25	3	2,470	0.12%
2023/06/20	9.3	38.32	0	0.00	38.25	9.3	2,489	0.37%
2023/06/19	3	38.98	2	39.15	38.70	1	2,510	0.04%
2023/06/16	1	39.05	3	39.28	38.80	-2	2,542	-0.08%
2023/06/15	10	38.80	10	39.05	39.20	0	2,546	0.00%
2023/06/14	5	38.75	44	39.09	38.80	-39	2,531	-1.54%
2023/06/13	34	39.68	23	39.27	39.10	11	2,512	0.44%
2023/06/12	2	38.15	0	0.00	38.10	2	2,290	0.09%
2023/06/09	4	38.26	1	38.55	38.35	3	2,359	0.13%
2023/06/08	7	38.69	8.1	38.77	38.55	-1.1	2,348	-0.04%
2023/06/07	32.1	39.09	52	38.83	39.25	-19.9	2,324	-0.86%
2023/06/06	3	37.98	2	37.70	37.60	1	2,156	0.05%
2023/06/05	0	0.00	3	37.88	37.95	-3	2,165	-0.14%
2023/06/02	1	37.50	3	37.32	37.35	-2	2,155	-0.09%
2023/06/01	2	37.00	13	36.99	36.95	-11	2,145	-0.51%
2023/05/31	35	37.11	30	37.20	37.20	5	2,133	0.23%
2023/05/30	0	0.00	11	37.22	37.15	-11	2,121	-0.52%
2023/05/29	6	37.68	20	37.63	37.40	-14	2,132	-0.66%
2023/05/26	24	37.61	31	38.50	37.55	-7	2,113	-0.33%
2023/05/25	22	39.18	7	38.95	38.85	15	2,011	0.74%
2023/05/24	57.1	39.30	12.2	39.00	39.55	44.9	1,899	2.36%
2023/05/23	2	37.70	20	37.91	37.85	-18	1,676	-1.07%
2023/05/22	3	37.38	6	37.33	37.60	-3	1,632	-0.18%
2023/05/19	0	0.00	1	36.50	36.60	-1	1,581	-0.06%
2023/05/16	0	36.20	0	0.00	36.00	0	1,586	0.00%
2023/05/15	1	35.45	0	0.00	35.90	1	1,587	0.06%
2023/05/12	3	35.63	0	35.65	35.55	3	1,599	0.19%
2023/05/11	0	0.00	1	35.90	35.80	-1	1,638	-0.06%
2023/05/10	0	36.70	0	36.00	36.15	0	1,682	0.00%
2023/05/09	0	36.20	0	0.00	36.00	0	1,719	0.00%
2023/05/08	0	36.90	2	36.85	36.55	-2	1,752	-0.11%
2023/05/05	8	37.47	8	37.39	37.10	0	1,907	0.00%
2023/05/04	0	0.00	1	37.00	36.20	-1	2,045	-0.05%
2023/05/03	3	36.75	4	36.84	36.50	-1	2,083	-0.05%
2023/05/02	0	36.70	0	0.00	36.55	0	2,100	0.00%
2023/04/28	2.2	36.34	1	36.45	36.35	1.2	2,106	0.06%
2023/04/27	0	35.95	0	35.90	35.90	0	2,099	0.00%
2023/04/26	0	0.00	1	35.10	35.70	-1	2,092	-0.05%
2023/04/25	4	35.79	0	0.00	34.95	4	2,091	0.19%
2023/04/24	1	35.75	0	35.85	35.75	1	2,071	0.05%
2023/04/21	2.2	36.44	39	35.78	35.65	-36.8	2,072	-1.78%
2023/04/20	0	37.00	0	0.00	36.50	0	2,049	0.00%
2023/04/19	10	37.06	0	0.00	37.10	10	2,043	0.49%
2023/04/18	34.2	37.98	5	38.13	37.75	29.2	2,022	1.44%
2023/04/17	0.3	37.83	6.1	37.87	37.95	-5.8	1,985	-0.29%
2023/04/14	1	37.20	0	0.00	37.20	1	1,949	0.05%
2023/04/13	1.3	37.18	0	0.00	36.90	1.3	1,930	0.07%
2023/04/12	1	37.60	4	37.69	37.40	-3	1,925	-0.16%
2023/04/11	1	36.96	2	37.53	37.50	-1	1,903	-0.05%
2023/04/10	0	37.20	1	36.95	37.10	-1	1,866	-0.05%
2023/04/07	3	37.07	0	0.00	37.30	3	1,861	0.16%
2023/04/06	4.1	37.23	5	37.38	36.75	-0.9	1,842	-0.05%
2023/03/31	3	36.45	7	36.45	36.55	-4	1,804	-0.22%
2023/03/30	1	36.40	0	0.00	36.30	1	1,809	0.06%
2023/03/29	0	36.43	1	36.35	36.35	-1	1,817	-0.05%
2023/03/28	0	36.85	0	0.00	36.40	0	1,827	0.00%
2023/03/27	1	36.95	0	0.00	36.90	1	1,819	0.06%
2023/03/24	3.2	37.15	0	37.30	37.05	3.2	1,822	0.18%
2023/03/23	2	37.10	3	37.00	36.85	-1	1,803	-0.06%
2023/03/22	1	36.35	0	0.00	36.35	1	1,784	0.06%
2023/03/21	1	37.35	8.2	36.98	36.75	-7.2	1,759	-0.41%
2023/03/20	5	36.65	0	0.00	36.55	5	1,723	0.29%
2023/03/17	2	36.10	0.5	36.04	35.30	1.5	1,717	0.09%
2023/03/16	4	36.96	4	37.07	35.95	0	1,702	0.00%
2023/03/15	1	36.55	11	36.05	36.10	-10	1,682	-0.59%
2023/03/14	13	36.92	22	37.36	36.10	-9	1,768	-0.51%
2023/03/13	1	36.20	0	0.00	36.10	1	1,747	0.06%
2023/03/10	4	36.60	1	36.55	36.60	3	1,753	0.17%
2023/03/09	1	37.30	0	0.00	37.20	1	1,778	0.06%
2023/03/08	1	37.90	1	37.90	37.85	0	1,784	0.00%
2023/03/07	0	0.00	2	37.55	37.55	-2	1,773	-0.11%
2023/03/06	1	37.15	0	0.00	37.05	1	1,774	0.06%
2023/03/03	20	36.83	12	36.85	36.65	8	1,787	0.45%
2023/03/02	1	36.40	10	36.35	36.40	-9	1,807	-0.50%
2023/03/01	4	36.63	1	36.70	36.70	3	1,910	0.16%
2023/02/24	4	37.03	1	37.40	37.00	3	1,906	0.16%
2023/02/23	3	37.10	0	0.00	37.05	3	1,914	0.16%
2023/02/22	1	37.00	0	0.00	36.90	1	1,940	0.05%
2023/02/21	0	37.70	0	0.00	37.65	0	1,989	0.00%
2023/02/20	2	37.80	2	37.68	37.75	0	2,196	0.00%
2023/02/17	0	37.30	0	0.00	37.20	0	2,314	0.00%
2023/02/16	1	36.80	1.1	37.24	37.20	-0.1	2,344	0.00%
2023/02/15	0	36.75	1	36.60	36.60	-1	2,368	-0.04%
2023/02/14	0	36.85	1	37.15	37.10	-1	2,351	-0.04%
2023/02/13	0	36.80	3	36.95	36.90	-3	2,358	-0.13%
2023/02/10	4	37.16	3	37.33	37.00	1	2,397	0.04%
2023/02/09	4	37.85	6	38.02	37.60	-2	2,389	-0.08%
2023/02/08	4	38.15	3.2	38.25	38.60	0.8	2,348	0.03%
2023/02/07	2	37.75	1	37.95	37.60	1	2,297	0.04%
2023/02/06	3	38.42	5	38.27	38.35	-2	2,263	-0.09%
2023/02/03	2	38.80	143.1	38.77	38.95	-141.1	2,222	-6.35%	大賣/鉅額交易
2023/02/02	6	37.46	14.1	37.54	37.60	-8.1	2,048	-0.40%
2023/02/01	3	35.50	4.1	35.21	35.70	-1.1	1,844	-0.06%
2023/01/31	7	34.29	4.2	34.50	34.65	2.8	1,806	0.15%
2023/01/30	3.1	33.87	6.5	33.88	33.75	-3.5	1,779	-0.19%
2023/01/17	3	33.45	6	33.58	33.35	-3	1,768	-0.17%
2023/01/16	0	0.00	7	33.39	33.30	-7	1,773	-0.39%
2023/01/13	2	33.73	3	33.45	33.20	-1	1,776	-0.06%
2023/01/12	2	33.67	0	0.00	33.65	2	1,767	0.11%
2023/01/11	0	33.65	0	0.00	33.25	0	1,762	0.00%
2023/01/10	10	33.55	9	33.33	33.45	1	1,765	0.06%
2023/01/09	9	33.39	2	33.50	33.45	7	1,767	0.40%
2023/01/06	10	33.10	0	0.00	33.10	10	1,765	0.57%
2023/01/05	8	33.21	3.4	33.34	33.25	4.6	1,781	0.26%
2023/01/04	0	0.00	12	32.55	32.45	-12	1,767	-0.68%
2023/01/03	0	0.00	0	32.30	32.25	0	1,779	0.00%
2022/12/30	2	32.28	0	0.00	32.05	2	1,784	0.11%
2022/12/29	5	31.55	1	31.60	32.05	4	1,776	0.23%
2022/12/28	0	32.61	1	32.50	32.00	-1	1,787	-0.05%
2022/12/27	0	0.00	1	32.70	32.55	-1	1,796	-0.06%
2022/12/26	1	32.25	0	0.00	32.20	1	1,813	0.06%
2022/12/23	5.1	32.20	0	0.00	32.45	5.1	1,833	0.28%
2022/12/22	0	32.70	1	32.90	32.95	-1	1,857	-0.05%
2022/12/21	0.4	32.38	0	0.00	31.75	0.4	1,981	0.02%
2022/12/20	16	32.21	1.1	32.01	31.90	14.9	1,993	0.75%
2022/12/16	10.1	32.90	0	0.00	32.80	10.1	2,031	0.50%
2022/12/15	6	33.36	1	33.60	33.30	5	2,027	0.25%
2022/12/14	1	33.40	2	33.10	33.10	-1	2,032	-0.05%
2022/12/13	11	32.96	5	33.15	32.90	6	2,045	0.29%
2022/12/12	14	33.10	3	33.20	33.50	11	2,078	0.53%
2022/12/09	18	33.84	15	33.30	33.75	3	2,199	0.14%
2022/12/08	10	33.05	0	0.00	33.20	10	2,177	0.46%
2022/12/07	20	33.80	1	33.90	33.65	19	2,169	0.88%
2022/12/06	27	35.38	18	35.13	34.45	9	2,152	0.42%
2022/12/05	51	34.96	38.1	35.08	35.25	12.9	2,061	0.62%
2022/12/02	1	34.30	6	34.38	34.30	-5	1,998	-0.25%
2022/12/01	1	34.35	12	34.20	34.10	-11	1,991	-0.55%
2022/11/30	25	33.70	1	33.70	33.90	24	1,962	1.22%
2022/11/29	20	33.52	15	33.30	33.50	5	1,954	0.26%
2022/11/28	26	33.28	21	33.15	33.50	5	1,952	0.26%
2022/11/25	20	33.49	12	33.73	33.25	8	1,943	0.41%
2022/11/24	8	33.75	0	0.00	33.80	8	1,934	0.41%
2022/11/23	13	34.65	9.1	34.36	34.30	3.9	1,908	0.20%
2022/11/21	1	33.05	0	0.00	33.45	1	1,798	0.06%
2022/11/18	1	34.20	0	0.00	33.40	1	1,786	0.06%
2022/11/17	0	34.40	0	0.00	34.25	0	1,754	0.00%
2022/11/16	19	34.77	19	34.92	35.00	0	1,701	0.00%
2022/11/15	8	32.03	11.1	32.77	34.45	-3.1	1,502	-0.21%
2022/11/14	0	0.00	0.2	31.25	31.35	-0.2	1,397	-0.01%
2022/11/08	1	29.85	1.1	30.78	29.95	-0.1	1,416	-0.01%
2022/11/07	0	0.00	0.1	29.00	29.15	-0.1	1,387	-0.01%
2022/11/03	2	28.95	1	29.10	29.10	1	1,411	0.07%
2022/11/02	0	0.00	3	29.00	29.05	-3	1,428	-0.21%
2022/11/01	0	28.25	0	28.18	28.25	0	1,433	0.00%
2022/10/31	0	0.00	0	27.80	27.70	0	1,443	0.00%
2022/10/27	0	0.00	0.1	27.50	27.90	-0.1	1,516	-0.01%
2022/10/26	8.1	27.46	5.1	27.49	27.10	3	1,520	0.20%
2022/10/25	1	27.75	1	27.75	27.75	0	1,522	0.00%
2022/10/24	0.3	28.20	0	0.00	28.40	0.3	1,532	0.02%
2022/10/21	0.2	28.30	2.2	28.07	28.10	-2.1	1,532	-0.13%
2022/10/20	0	0.00	1	28.90	28.75	-1	1,533	-0.07%
2022/10/18	2	29.30	0	0.00	28.95	2	1,543	0.13%
2022/10/14	0	0.00	4	28.91	29.05	-4	1,550	-0.26%
2022/10/13	1	29.05	0	0.00	27.70	1	1,560	0.06%
2022/10/12	0	29.60	1	28.90	29.20	-1	1,547	-0.06%
2022/10/11	0.2	29.90	1	29.70	29.60	-0.8	1,551	-0.05%
2022/10/07	0	0.00	0.1	31.30	31.20	-0.1	1,552	0.00%
2022/10/06	1	31.00	0	0.00	30.95	1	1,560	0.06%
2022/10/05	0	0.00	22.1	31.47	31.15	-22.1	1,598	-1.38%
2022/10/04	1	30.80	50	30.72	30.90	-49	1,645	-2.98%
2022/10/03	0	29.95	0	0.00	29.90	0	1,646	0.00%
2022/09/30	1.2	29.85	15	29.52	29.90	-13.8	1,643	-0.84%
2022/09/29	1	29.65	3	29.67	29.60	-2	1,643	-0.12%
2022/09/28	15	30.31	31	29.48	29.30	-16	1,639	-0.98%
2022/09/27	4	32.63	17.1	32.56	32.50	-13.1	1,522	-0.86%
2022/09/26	45.2	33.36	43	33.26	32.90	2.2	1,518	0.15%
2022/09/23	7.1	35.01	1	35.60	35.05	6.1	1,523	0.40%
2022/09/22	36	35.33	1	35.55	35.50	35	1,530	2.29%
2022/09/21	3.2	35.63	5	35.55	35.60	-1.8	1,526	-0.12%
2022/09/20	12	35.91	0	36.10	36.25	12	1,535	0.78%
2022/09/19	46	36.82	5	37.12	36.25	41	1,536	2.67%
2022/09/16	46	37.91	24.1	37.87	38.05	21.9	1,501	1.46%
2022/09/15	10.2	36.19	2	36.43	36.10	8.2	1,391	0.59%
2022/09/14	20	36.11	19	36.01	36.20	1	1,409	0.07%
2022/09/13	2	36.90	2	36.90	36.80	0	1,425	0.00%
2022/09/12	6	37.30	7	37.10	37.25	-1	1,469	-0.07%
2022/09/08	6.1	36.40	12	36.05	36.45	-5.9	1,499	-0.39%
2022/09/06	0	36.65	2	36.65	36.65	-2	1,524	-0.13%
2022/09/05	2.1	37.20	3	37.05	36.95	-0.9	1,552	-0.06%
2022/09/02	2	37.95	2	37.85	37.60	0	1,568	0.00%
2022/09/01	10	38.43	6	38.60	38.30	4	1,566	0.26%
2022/08/29	1.1	37.84	1	37.90	38.00	0.1	1,615	0.01%
2022/08/26	14	39.10	3	39.00	38.90	11	1,630	0.67%
2022/08/25	3	38.55	13	38.32	38.55	-10	1,711	-0.58%
2022/08/24	12	38.09	12	38.07	38.00	0	1,767	0.00%
2022/08/23	11	37.94	10	37.80	37.90	1	1,794	0.06%
2022/08/22	1	38.55	1	38.85	38.30	0	1,819	0.00%
2022/08/19	14	39.15	14	39.38	39.15	0	1,818	0.00%
2022/08/18	11	38.44	9	38.69	38.40	2	1,800	0.11%
2022/08/17	25	39.01	16	38.75	39.00	9	1,792	0.50%
2022/08/16	7.1	38.82	5	39.05	38.70	2.1	1,778	0.12%
2022/08/15	10	38.79	6	38.53	39.05	4	1,768	0.23%
2022/08/11	0.2	37.28	0	37.35	37.10	0.2	1,726	0.01%
2022/08/10	11	37.19	13	37.15	37.15	-2	1,718	-0.12%
2022/08/09	7	37.34	3	37.37	37.55	4	1,726	0.23%
2022/08/08	1	36.55	0	0.00	36.75	1	1,724	0.06%
2022/08/04	2.3	35.42	4	35.05	35.40	-1.7	1,793	-0.09%
2022/08/03	2.4	35.81	10	35.67	35.40	-7.6	1,834	-0.41%
2022/08/02	1	36.75	3	37.40	36.75	-2	1,840	-0.11%
2022/08/01	1	37.55	5	37.26	37.60	-4	1,861	-0.21%
2022/07/29	4.2	37.17	1	37.20	37.10	3.2	1,873	0.17%
2022/07/28	1.1	37.56	0	0.00	37.40	1.1	1,935	0.06%
2022/07/27	4	37.70	12	37.75	37.70	-8	1,960	-0.41%
2022/07/25	1	39.30	1	39.50	39.35	0	1,985	0.00%
2022/07/21	14.2	39.38	0	0.00	39.50	14.2	2,058	0.69%
2022/07/20	0	0.00	2	38.90	38.65	-2	2,067	-0.10%
2022/07/19	0.2	38.85	0	0.00	38.50	0.2	2,131	0.01%
2022/07/18	1	39.05	4	39.03	38.90	-3	2,225	-0.13%
2022/07/15	2.1	38.31	36	37.90	38.45	-33.9	2,254	-1.50%
2022/07/14	6	38.00	5.5	37.90	37.95	0.5	2,257	0.02%
2022/07/13	3	37.55	9	37.34	37.55	-6	2,260	-0.27%
2022/07/12	16.1	36.66	36	35.68	35.35	-19.9	2,249	-0.88%
2022/07/11	13	39.49	12	38.68	38.60	1	2,244	0.04%
2022/07/08	7	39.24	7	39.92	39.90	0	2,292	0.00%
2022/07/07	8	37.79	12	38.28	38.60	-4	2,306	-0.17%
2022/07/06	4	38.50	0	0.00	37.75	4	2,326	0.17%
2022/07/05	0	0.00	2.1	39.32	39.30	-2.1	2,382	-0.09%
2022/07/04	5.1	38.15	5	38.68	38.25	0.1	2,382	0.00%
2022/07/01	13.1	39.80	71.5	39.05	38.50	-58.4	2,441	-2.39%
2022/06/30	13	40.88	70	41.12	40.90	-57	2,436	-2.34%
2022/06/29	1	42.30	1	42.45	42.10	0	2,445	0.00%
2022/06/28	3.1	42.85	2	43.00	42.75	1.1	2,487	0.04%
2022/06/27	1	42.25	1	41.80	42.45	0	2,651	0.00%
2022/06/24	11	40.89	13	41.09	41.05	-2	2,711	-0.07%
2022/06/23	4	40.26	4	40.83	40.35	0	2,724	0.00%
2022/06/22	11.1	40.92	4	40.90	40.70	7.1	2,749	0.26%
2022/06/21	4	41.34	7	41.34	41.70	-3	2,757	-0.11%
2022/06/20	3.1	41.34	30	40.77	40.55	-27	2,785	-0.97%
2022/06/17	2	42.60	62	42.48	42.65	-60	2,810	-2.14%
2022/06/16	1	44.05	20	45.13	43.70	-19	2,789	-0.68%
2022/06/15	1	44.80	2	44.75	44.70	-1	2,775	-0.04%
2022/06/14	0.3	44.45	0	0.00	44.70	0.3	2,789	0.01%
2022/06/13	29	45.52	14	45.59	45.10	15	2,780	0.54%
2022/06/10	0.1	46.00	7	45.89	45.90	-7	2,807	-0.25%
2022/06/09	1	45.75	10	45.90	45.80	-9	2,829	-0.32%
2022/06/08	5	45.85	7	46.03	45.90	-2	2,836	-0.07%
2022/06/07	1.1	45.56	0	0.00	45.60	1.1	2,885	0.04%
2022/06/06	2.1	45.66	0	0.00	45.80	2.1	2,932	0.07%
2022/06/02	6.4	46.31	15	46.83	45.95	-8.7	3,037	-0.28%
2022/06/01	60.3	47.76	52	48.01	47.00	8.3	3,099	0.27%
2022/05/31	71	47.64	0	0.00	47.95	71	3,144	2.26%
2022/05/30	9	47.97	2.2	48.00	47.85	6.8	3,161	0.22%
2022/05/27	35	47.66	48	47.58	47.70	-13	3,209	-0.41%
2022/05/26	0.1	47.15	18	47.00	47.10	-17.9	3,303	-0.54%
2022/05/25	4	47.25	35	47.20	47.00	-31	3,471	-0.89%
2022/05/24	30	47.59	49	46.88	46.70	-19	4,378	-0.43%
2022/05/23	0	47.42	3	47.50	47.50	-3	4,710	-0.06%
2022/05/20	1	47.05	8	47.15	47.30	-7	5,033	-0.14%
2022/05/19	1	46.10	0	0.00	46.90	1	5,313	0.02%
2022/05/18	0	0.00	6	47.20	47.20	-6	5,367	-0.11%
2022/05/17	1	46.25	1	46.65	46.80	0	5,381	0.00%
2022/05/16	1	46.15	3	46.23	45.85	-2	5,411	-0.04%
2022/05/13	8.1	45.56	9	45.62	45.55	-0.9	5,443	-0.02%
2022/05/12	8.3	45.78	2	45.00	45.00	6.3	5,589	0.11%
2022/05/11	3.5	47.60	0	0.00	47.35	3.5	5,564	0.06%
2022/05/10	3.1	47.42	0	0.00	48.95	3.1	5,566	0.05%
2022/05/09	68.1	48.46	9	49.61	48.30	59.1	5,703	1.04%
2022/05/06	5	49.51	18	49.33	49.60	-13	5,743	-0.23%
2022/05/05	31	50.37	56.3	50.32	50.50	-25.2	5,803	-0.44%
2022/05/04	7	49.00	74	49.24	49.30	-67	5,755	-1.16%
2022/05/03	5.9	48.50	0	0.00	48.40	5.9	5,759	0.10%
2022/04/29	0	0.00	1.1	49.18	49.00	-1.1	5,825	-0.02%
2022/04/28	1.1	49.00	6	49.00	49.00	-4.9	5,840	-0.08%
2022/04/27	123.2	48.18	63	48.19	48.40	60.2	5,824	1.03%	大買/
2022/04/26	5	49.30	0	0.00	49.30	5	5,785	0.09%
2022/04/25	4	49.08	2	49.30	49.30	2	5,812	0.03%
2022/04/22	45	51.10	105	50.95	51.00	-60	5,753	-1.04%	大賣/
2022/04/21	13	50.41	3	50.93	50.20	10	5,684	0.18%
2022/04/20	0	0.00	1.7	49.94	49.90	-1.7	5,655	-0.03%
2022/04/19	0	0.00	2	50.70	49.90	-2	5,658	-0.04%
2022/04/18	4	49.68	0	0.00	49.70	4	5,681	0.07%
2022/04/15	18	50.51	5	51.00	50.20	13	5,680	0.23%
2022/04/14	25	51.41	7	51.21	51.60	18	5,704	0.32%
2022/04/13	9	50.10	0	0.00	50.00	9	5,700	0.16%
2022/04/12	1	49.60	1	49.65	49.50	0	5,785	0.00%
2022/04/11	8	50.06	53	50.43	50.50	-45	5,866	-0.77%
2022/04/08	25	49.92	0	0.00	49.95	25	5,853	0.43%
2022/04/07	59.2	49.79	32	50.40	49.45	27.2	6,111	0.44%
2022/04/06	6	51.58	11	51.54	51.70	-5	6,120	-0.08%
2022/04/01	10	51.30	1	51.20	51.50	9	6,117	0.15%
2022/03/31	2	51.20	30	51.30	51.10	-28	6,173	-0.45%
2022/03/30	44	52.01	12.5	52.25	51.50	31.6	6,164	0.51%
2022/03/29	26	51.31	13.2	51.32	51.60	12.8	6,011	0.21%
2022/03/28	14	50.04	8.2	50.00	50.40	5.8	5,977	0.10%
2022/03/25	22.3	50.52	2	50.80	50.50	20.3	6,080	0.33%
2022/03/24	0	50.30	6	50.48	50.20	-6	6,071	-0.10%
2022/03/23	11	50.68	7	50.87	50.60	4	6,072	0.07%
2022/03/22	3	50.77	54	50.60	50.40	-51	6,054	-0.84%
2022/03/21	2	49.55	1	49.50	49.40	1	6,000	0.02%
2022/03/18	3	49.17	2.3	49.17	48.95	0.7	6,044	0.01%
2022/03/17	5	49.03	7	49.04	49.05	-2	6,112	-0.03%
2022/03/16	5.1	48.29	1	48.35	48.40	4.1	6,235	0.07%
2022/03/15	9.1	48.58	3	48.55	48.20	6.1	6,273	0.10%
2022/03/14	3.1	49.85	1	50.20	49.65	2.1	6,264	0.03%
2022/03/11	7	50.09	0	0.00	50.10	7	6,312	0.11%
2022/03/10	2	50.50	12	50.66	50.80	-10	6,351	-0.16%
2022/03/09	2	48.20	0	0.00	49.25	2	6,374	0.03%
2022/03/08	14.1	48.59	9	48.41	47.65	5.1	6,453	0.08%
2022/03/07	13	50.18	5	50.44	49.80	8	6,689	0.12%
2022/03/04	5	51.50	19	51.77	51.30	-14	6,628	-0.21%
2022/03/03	1.1	51.47	2	51.20	51.00	-0.9	6,647	-0.01%
2022/03/02	4.2	51.51	4	51.15	51.10	0.2	6,808	0.00%
2022/03/01	12	51.16	4	51.13	51.20	8	6,827	0.12%
2022/02/25	37	52.06	53.1	52.26	51.80	-16.1	6,866	-0.23%
2022/02/24	118.1	53.45	115.4	52.78	50.90	2.7	6,926	0.04%	大買/大賣/
2022/02/23	16	53.53	22.2	53.54	52.90	-6.2	6,216	-0.10%
2022/02/22	56.1	52.97	45	52.66	53.40	11.1	6,018	0.18%
2022/02/21	55	52.46	52.2	52.62	53.00	2.8	6,049	0.05%
2022/02/18	7	50.90	1	50.80	50.70	6	5,974	0.10%
2022/02/17	8	50.73	1	51.10	50.60	7	6,209	0.11%
2022/02/16	4	51.30	4	51.10	50.90	0	6,871	0.00%
2022/02/15	1	51.20	17	51.33	51.20	-16	7,101	-0.23%
2022/02/14	55	51.86	42	51.74	50.90	13	7,280	0.18%
2022/02/11	8	51.76	19	51.54	51.90	-11	7,317	-0.15%
2022/02/10	19.2	51.88	52.3	51.73	51.70	-33.1	7,522	-0.44%
2022/02/09	23	51.34	54	51.48	51.80	-31	8,019	-0.39%
2022/02/08	12	50.18	33	50.45	50.30	-21	8,222	-0.26%
2022/02/07	6	48.55	9	48.38	49.70	-3	8,282	-0.04%
2022/01/26	5.1	46.96	0	0.00	46.90	5.1	8,426	0.06%
2022/01/25	7	46.98	9	46.89	46.85	-2	9,026	-0.02%
2022/01/24	20.7	47.05	3	47.02	46.95	17.7	9,842	0.18%
2022/01/21	1	49.00	2.4	48.93	48.80	-1.4	9,837	-0.01%
2022/01/20	6	49.68	2	49.58	49.60	4	9,886	0.04%
2022/01/19	2	49.85	7	49.81	49.55	-5	9,938	-0.05%
2022/01/18	10	49.89	9	50.09	49.90	1	10,025	0.01%
2022/01/17	2	49.13	2	49.23	49.20	0	10,129	0.00%
2022/01/14	9.1	49.16	5	49.05	49.10	4.1	10,226	0.04%
2022/01/13	8	49.41	0	0.00	49.45	8	10,366	0.08%
2022/01/12	3	49.50	0	0.00	49.50	3	10,580	0.03%
2022/01/11	2.1	49.91	6	50.23	49.40	-3.9	10,661	-0.04%
2022/01/10	0.1	49.50	1.2	49.55	49.70	-1.1	10,782	-0.01%
2022/01/07	8.4	49.25	4	49.43	49.20	4.4	10,856	0.04%
2022/01/06	10.4	50.15	3	50.33	50.30	7.4	10,853	0.07%
2022/01/05	8.1	51.23	3	51.10	50.90	5.1	10,922	0.05%
2022/01/04	11	50.96	14.9	50.94	51.40	-3.9	11,045	-0.03%
2022/01/03	11	50.26	5	50.48	50.20	6	11,158	0.05%
2021/12/30	57	51.21	71	51.63	51.10	-14	11,530	-0.12%
2021/12/29	7	50.21	9.1	50.03	50.20	-2.1	11,667	-0.02%
2021/12/28	7	49.65	2	49.78	49.40	5	11,758	0.04%
2021/12/27	6	49.79	2	49.95	49.90	4	12,157	0.03%
2021/12/24	10.1	49.70	68	49.47	49.40	-57.9	12,265	-0.47%
2021/12/23	13	49.96	14.4	49.87	49.85	-1.4	12,426	-0.01%
2021/12/22	71.4	49.67	17	49.61	49.55	54.4	12,547	0.43%
2021/12/21	43.4	50.59	41	50.21	50.20	2.4	12,615	0.02%
2021/12/20	7	49.04	6	48.98	49.10	1	12,605	0.01%
2021/12/17	3.3	48.42	5.2	48.30	48.30	-1.9	12,742	-0.02%
2021/12/16	8	48.78	4	48.98	48.65	4	12,971	0.03%
2021/12/15	1	48.90	0.1	49.00	48.70	0.9	13,218	0.01%
2021/12/14	19.1	48.87	68.2	48.47	48.70	-49.1	13,938	-0.35%
2021/12/13	65.2	48.55	68	49.13	49.60	-2.9	14,296	-0.02%
2021/12/10	83.4	49.57	52	49.19	49.00	31.4	14,595	0.21%
2021/12/09	46.5	50.37	16	50.72	50.30	30.5	14,855	0.21%
2021/12/08	5	50.08	3	50.13	50.00	2	14,945	0.01%
2021/12/07	6	49.98	64	50.10	50.00	-58	14,954	-0.39%
2021/12/06	1.2	50.28	5	50.36	50.60	-3.8	14,946	-0.03%
2021/12/03	58	49.85	61	49.97	50.00	-3	14,982	-0.02%
2021/12/02	76.1	49.93	69	50.65	49.75	7	15,039	0.05%
2021/12/01	77.4	50.83	43	51.27	50.80	34.4	15,171	0.23%
2021/11/30	28	49.20	14	49.11	49.05	14	14,883	0.09%
2021/11/29	15.8	48.33	168	48.43	48.50	-152.2	14,972	-1.02%	大賣/鉅額交易
2021/11/26	42.6	49.51	24	49.06	49.10	18.6	14,967	0.12%
2021/11/25	11	50.88	9	50.78	50.60	2	14,927	0.01%
2021/11/24	26.2	50.80	14.2	50.75	50.80	12.1	14,935	0.08%
2021/11/23	113.5	51.78	5.1	52.11	51.40	108.4	15,077	0.72%	大買/鉅額交易
2021/11/22	109.7	54.49	37.1	54.01	53.80	72.6	14,934	0.49%	大買/
2021/11/19	23.1	53.36	7	53.60	53.50	16.1	14,833	0.11%
2021/11/18	97	53.87	41.2	54.08	52.90	55.8	14,815	0.38%
2021/11/17	21	56.30	7	56.50	56.20	14	14,505	0.10%
2021/11/16	25	56.29	79.6	56.18	55.70	-54.6	14,332	-0.38%
2021/11/15	45	56.98	91	57.49	56.70	-46	14,092	-0.33%
2021/11/12	26	53.71	35.2	53.85	54.10	-9.2	13,465	-0.07%
2021/11/11	21.1	52.72	49	53.08	53.00	-27.9	13,244	-0.21%
2021/11/10	57	51.75	58.6	52.03	52.30	-1.6	13,098	-0.01%
2021/11/09	67	50.72	87	50.85	51.40	-20	12,967	-0.15%
2021/11/08	56.5	51.62	100.7	51.38	51.00	-44.2	12,736	-0.35%
2021/11/05	14	54.19	32.3	54.27	54.70	-18.3	12,220	-0.15%
2021/11/04	22.7	53.01	15.1	53.16	53.00	7.6	11,885	0.06%
2021/11/03	32	53.34	36	52.93	52.70	-4	11,861	-0.03%
2021/11/02	136.2	53.73	89.7	53.54	52.80	46.5	11,705	0.40%	大買/
2021/11/01	67.2	53.90	74.1	53.74	55.00	-6.9	11,120	-0.06%
2021/10/29	7.6	49.99	1	50.00	50.00	6.6	10,330	0.06%
2021/10/28	45.2	50.23	1	50.70	50.10	44.2	10,288	0.43%
2021/10/27	13.8	50.52	44.4	50.59	50.60	-30.6	10,257	-0.30%
2021/10/26	15.8	50.70	11	50.88	50.40	4.8	10,279	0.05%
2021/10/25	15.8	50.93	17	51.51	51.00	-1.2	10,236	-0.01%
2021/10/22	13	52.12	35.2	51.57	52.10	-22.2	10,328	-0.22%
2021/10/21	6.3	51.68	20	51.61	51.20	-13.7	10,454	-0.13%
2021/10/20	19.1	52.20	18	52.41	52.50	1.1	10,387	0.01%
2021/10/19	15.8	51.36	28	51.62	51.70	-12.2	10,324	-0.12%
2021/10/18	16	51.17	26	51.12	51.40	-10	10,469	-0.10%
2021/10/15	14	50.15	28	50.13	49.95	-14	10,771	-0.13%
2021/10/14	9	49.96	8.2	49.90	49.40	0.8	11,074	0.01%
2021/10/13	16.3	49.68	9.1	49.57	49.20	7.2	11,804	0.06%
2021/10/12	18	50.05	14.2	50.57	49.85	3.8	12,045	0.03%
2021/10/08	23	52.15	74.3	51.97	51.60	-51.3	12,565	-0.41%
2021/10/07	62.1	52.32	32	52.32	52.70	30.1	13,491	0.22%
2021/10/06	34	51.84	47	51.68	52.20	-13	13,794	-0.09%
2021/10/05	41.4	49.81	47	49.70	51.30	-5.6	13,520	-0.04%
2021/10/04	62	51.18	49.2	51.33	49.90	12.8	13,468	0.10%
2021/10/01	24	50.59	12	50.63	50.00	12	13,222	0.09%
2021/09/30	11.2	50.29	11	50.77	51.20	0.2	13,329	0.00%
2021/09/29	19	49.31	15	49.22	49.00	4	13,692	0.03%
2021/09/28	10	50.63	7	50.93	50.50	3	14,339	0.02%
2021/09/27	14	50.97	9	50.63	51.10	5	14,280	0.04%
2021/09/24	15.1	50.72	8.3	50.64	51.00	6.8	14,231	0.05%
2021/09/23	22	51.08	25	51.03	50.30	-3	14,114	-0.02%
2021/09/22	30.2	50.08	51	50.07	49.90	-20.8	13,911	-0.15%
2021/09/17	112.1	52.72	133	52.74	51.50	-20.9	13,682	-0.15%	大買/大賣/
2021/09/16	61	51.50	85.1	51.57	51.90	-24.1	13,032	-0.18%
2021/09/15	87	51.08	79.1	50.76	51.00	7.9	12,655	0.06%
2021/09/14	57.3	51.13	26	50.83	51.80	31.3	12,311	0.25%
2021/09/13	22.1	50.01	50	50.07	49.80	-27.9	11,977	-0.23%
2021/09/10	14	48.98	6	49.28	49.20	8	11,946	0.07%
2021/09/09	2	47.90	12	47.48	48.90	-10	12,059	-0.08%
2021/09/08	17.1	47.70	11	47.66	47.30	6.1	12,285	0.05%
2021/09/07	39	49.51	40	49.16	49.15	-1	12,480	-0.01%
2021/09/06	26.4	49.96	29.1	49.69	49.50	-2.7	12,502	-0.02%
2021/09/03	6	49.02	5.1	48.83	48.65	0.9	12,276	0.01%
2021/09/02	24	49.47	11	49.07	48.60	13	12,248	0.11%
2021/09/01	16.1	49.78	15	49.88	49.90	1.1	12,108	0.01%
2021/08/31	24	48.96	38	48.84	49.80	-14	12,062	-0.12%
2021/08/30	3	48.50	8.1	48.54	48.60	-5.1	11,971	-0.04%
2021/08/27	44	48.69	38.2	48.63	48.45	5.8	11,968	0.05%
2021/08/26	31	47.32	22.3	47.38	47.55	8.7	11,751	0.07%
2021/08/25	13	47.71	15	47.89	47.95	-2	11,751	-0.02%
2021/08/24	14.1	47.31	13.1	47.71	47.05	1	11,737	0.01%
2021/08/23	5	46.21	6	46.43	46.50	-1	11,790	-0.01%
2021/08/20	2	45.65	0	0.00	45.65	2	11,844	0.02%
2021/08/19	1	45.70	3	45.80	45.65	-2	11,855	-0.02%
2021/08/18	2.3	44.91	1	45.55	45.70	1.3	11,853	0.01%
2021/08/17	6	45.11	4	45.23	44.95	2	11,930	0.02%
2021/08/16	21.5	44.80	13	44.62	44.80	8.5	11,933	0.07%
2021/08/13	13	45.68	18.2	45.52	45.40	-5.2	11,922	-0.04%
2021/08/12	2	46.40	6	46.48	46.45	-4	11,946	-0.03%
2021/08/11	9.7	46.75	12	46.08	46.10	-2.3	12,070	-0.02%
2021/08/10	8	46.45	21	46.27	46.35	-13	12,156	-0.11%
2021/08/09	27.5	46.66	12	46.87	46.25	15.5	12,326	0.13%
2021/08/06	12	48.01	22	48.06	48.00	-10	12,349	-0.08%
2021/08/05	5	48.04	4	47.95	47.90	1	12,478	0.01%
2021/08/04	12	47.98	8	48.03	47.80	4	12,774	0.03%
2021/08/03	2	47.80	2	47.90	47.85	0	12,936	0.00%
2021/08/02	16	47.76	5	47.51	47.90	11	12,989	0.08%
2021/07/30	14.6	47.65	12	47.22	47.00	2.6	13,079	0.02%
2021/07/29	35	47.31	21	47.44	47.65	14	13,135	0.11%
2021/07/28	33	46.86	34.2	46.80	47.00	-1.2	13,279	-0.01%
2021/07/27	41	49.46	19.1	48.92	48.60	21.9	13,399	0.16%
2021/07/26	27.2	51.18	38	50.82	51.00	-10.8	13,505	-0.08%
2021/07/23	27	51.19	19	51.08	51.20	8	13,593	0.06%
2021/07/22	40	50.92	37	50.84	50.30	3	13,704	0.02%
2021/07/21	62.6	52.48	98.1	51.91	50.70	-35.5	13,843	-0.26%
2021/07/20	106	52.68	37.4	52.56	52.50	68.6	14,556	0.47%	大買/
2021/07/19	38.3	52.70	103.1	52.75	52.40	-64.8	14,458	-0.45%	大賣/
2021/07/16	48.2	50.34	121.1	50.52	50.50	-72.9	13,970	-0.52%	大賣/
2021/07/15	161.8	52.76	89.3	52.58	51.80	72.6	13,812	0.53%	大買/
2021/07/14	234.1	51.63	201.5	51.41	52.10	32.6	13,442	0.24%	大買/大賣/
2021/07/13	78.1	48.38	106	48.77	49.10	-28	12,527	-0.22%	大賣/
2021/07/12	16	45.93	17	46.19	46.30	-1	12,177	-0.01%
2021/07/09	34.4	45.18	14.1	45.13	45.15	20.3	12,446	0.16%
2021/07/08	28.1	45.83	13	45.67	45.50	15.1	13,047	0.12%
2021/07/07	58.1	46.32	26	46.06	46.00	32.1	13,378	0.24%
2021/07/06	122.6	48.09	52	47.78	47.20	70.6	14,115	0.50%	大買/
2021/07/05	32	49.02	31	49.72	50.30	1	14,311	0.01%
2021/07/02	1	46.25	7	45.61	45.80	-6	15,458	-0.04%
2021/07/01	19	46.31	14	45.75	45.35	5	17,436	0.03%
2021/06/30	0	0.00	39	45.98	46.45	-39	18,379	-0.21%
2021/06/29	0	0.00	7	45.96	45.90	-7	18,480	-0.04%
2021/06/28	5	45.95	22	45.96	45.95	-17	18,515	-0.09%
2021/06/25	19	46.14	9	46.62	46.15	10	18,577	0.05%
2021/06/24	12	45.55	7	45.34	45.50	5	18,572	0.03%
2021/06/23	1	45.15	12	45.16	45.30	-11	18,610	-0.06%
2021/06/22	28.3	44.91	8	44.68	44.60	20.3	18,669	0.11%
2021/06/21	14.1	45.31	24.5	45.40	44.90	-10.5	18,667	-0.06%
2021/06/18	18.1	47.20	14.2	46.98	46.50	3.9	18,622	0.02%
2021/06/17	50	47.81	30	47.75	48.10	20	18,526	0.11%
2021/06/16	29.2	46.76	20	46.89	47.45	9.2	18,320	0.05%
2021/06/15	27	44.92	32	45.58	46.90	-5	18,204	-0.03%
2021/06/11	43	45.28	24.1	45.23	45.25	18.9	18,107	0.10%
2021/06/10	20	45.28	16	45.28	45.25	4	18,112	0.02%
2021/06/09	11	45.00	14	45.12	45.00	-3	18,119	-0.02%
2021/06/08	6	45.18	5	45.00	45.00	1	18,184	0.01%
2021/06/07	6	45.73	30	44.82	45.85	-24	18,242	-0.13%
2021/06/04	18.1	45.80	8	45.73	45.50	10.1	18,284	0.05%
2021/06/03	25	46.87	21.1	47.00	46.80	4	18,230	0.02%
2021/06/02	6	47.98	6	47.65	47.30	0	18,235	0.00%
2021/06/01	4	48.00	3	47.58	48.20	1	18,217	0.01%
2021/05/31	14	48.04	10	48.16	47.65	4	18,211	0.02%
2021/05/28	13	45.98	18	46.07	46.00	-5	18,116	-0.03%
2021/05/27	4	44.78	2	44.65	45.30	2	18,180	0.01%
2021/05/26	2	45.03	3	45.05	45.35	-1	18,237	-0.01%
2021/05/25	17	45.37	13	45.64	45.45	4	18,257	0.02%
2021/05/24	5	44.30	4	44.00	44.15	1	18,254	0.01%
2021/05/21	9	43.76	13	43.81	44.10	-4	18,342	-0.02%
2021/05/20	39	43.19	24	43.80	42.95	15	18,656	0.08%
2021/05/19	17	43.91	10	44.03	44.40	7	18,664	0.04%
2021/05/18	17	41.14	16	41.79	43.20	1	18,690	0.01%
2021/05/17	35.6	39.98	132	39.52	39.30	-96.4	18,737	-0.51%	大賣/
2021/05/14	54.1	43.96	43	44.09	43.40	11.1	18,621	0.06%
2021/05/13	2	42.25	55	42.72	44.00	-53	18,559	-0.29%
2021/05/12	33	44.45	83	44.49	43.75	-50	18,474	-0.27%
2021/05/11	12.8	48.97	33	49.29	47.90	-20.2	18,350	-0.11%
2021/05/10	23	51.05	24	51.16	50.90	-1	18,357	-0.01%
2021/05/07	60	51.52	59	51.35	52.00	1	18,398	0.01%
2021/05/06	2.5	49.78	6	49.81	49.65	-3.5	18,442	-0.02%
2021/05/05	50	50.81	47	50.90	50.40	3	18,373	0.02%
2021/05/04	34.3	49.82	84.3	49.48	49.95	-50	18,316	-0.27%
2021/05/03	41.3	53.18	93	52.80	51.80	-51.7	18,112	-0.29%
2021/04/29	117	57.40	29.3	56.35	56.20	87.8	17,895	0.49%	大買/
2021/04/28	23.3	56.31	23	57.48	57.00	0.3	17,969	0.00%
2021/04/27	215	58.69	58.2	57.59	57.20	156.8	17,973	0.87%	大買/鉅額交易
2021/04/26	323.9	58.84	236.5	59.24	57.90	87.4	17,932	0.49%	大買/大賣/
2021/04/23	34.3	54.54	28	54.55	55.80	6.3	17,023	0.04%
2021/04/22	41	54.30	56	54.47	53.00	-15	17,246	-0.09%
2021/04/21	27	55.62	25.1	55.54	55.30	1.9	17,374	0.01%
2021/04/20	52.7	57.19	40	57.28	56.40	12.7	17,962	0.07%
2021/04/19	72.1	56.10	102.9	56.03	56.50	-30.8	17,822	-0.17%	大賣/
2021/04/16	165	57.90	128.4	57.19	56.80	36.6	17,894	0.20%	大買/大賣/
2021/04/15	180	57.16	113	57.36	58.30	67	18,926	0.35%	大買/大賣/
2021/04/14	157.1	55.34	163	55.36	56.20	-5.9	19,774	-0.03%	大買/大賣/
2021/04/13	106	58.40	96.5	58.80	56.00	9.5	19,127	0.05%	大買/
2021/04/12	264	60.40	176.9	59.74	58.90	87.1	18,691	0.47%	大買/大賣/
2021/04/09	119.5	57.98	78.3	57.51	57.30	41.2	17,768	0.23%	大買/
2021/04/08	521.7	58.18	522	58.61	58.50	-0.3	17,049	0.00%	大買/大賣/
2021/04/07	330.7	54.17	518.9	55.01	55.70	-188.2	15,209	-1.24%	大買/大賣/鉅額交易
2021/04/06	61.7	48.69	110.8	49.15	50.70	-49.1	13,272	-0.37%	大賣/
2021/04/01	21	45.73	27.5	46.13	46.10	-6.5	12,306	-0.05%
2021/03/31	7.6	45.51	5	45.95	45.30	2.6	12,198	0.02%
2021/03/30	29.1	46.11	26	46.00	45.80	3.1	12,179	0.03%
2021/03/29	30.3	45.53	26	45.67	45.75	4.3	12,107	0.04%
2021/03/26	19.1	45.21	24.3	44.94	45.55	-5.2	12,100	-0.04%
2021/03/25	7.2	44.82	15.5	44.27	44.20	-8.3	12,107	-0.07%
2021/03/24	29	45.30	68	45.06	45.05	-39	12,108	-0.32%
2021/03/23	14.2	45.98	12	45.65	45.65	2.2	12,143	0.02%
2021/03/22	20.1	45.97	22	45.88	45.80	-1.9	12,126	-0.02%
2021/03/19	21.2	46.35	8	46.00	45.95	13.2	12,181	0.11%
2021/03/18	38	46.99	19	46.94	46.80	19	12,178	0.16%
2021/03/17	3.5	46.52	19.1	46.20	46.30	-15.6	12,148	-0.13%
2021/03/16	23.5	45.97	8	45.76	45.75	15.5	12,224	0.13%
2021/03/15	11.1	46.03	8.6	46.24	46.05	2.5	12,296	0.02%
2021/03/12	19	46.06	16	45.98	45.80	3	12,346	0.02%
2021/03/11	16.1	46.76	7.3	46.77	46.30	8.8	12,673	0.07%
2021/03/10	12.9	46.76	31.1	46.69	47.00	-18.2	12,736	-0.14%
2021/03/09	7	45.68	6.3	45.76	45.75	0.8	12,712	0.01%
2021/03/08	7.5	46.79	35	46.63	46.25	-27.5	12,814	-0.21%
2021/03/05	8	45.34	28	45.37	45.70	-20	13,134	-0.15%
2021/03/04	15	47.30	25	46.64	46.15	-10	13,551	-0.07%
2021/03/03	12.2	46.60	3.1	46.66	47.10	9.1	13,606	0.07%
2021/03/02	44.6	47.77	7.4	47.81	46.85	37.2	13,607	0.27%
2021/02/26	3.4	46.76	47	47.59	48.40	-43.6	13,529	-0.32%
2021/02/25	55.5	47.54	2.5	47.48	47.70	53	13,563	0.39%
2021/02/24	28.2	47.20	60	47.50	46.80	-31.8	13,587	-0.23%
2021/02/23	69.9	48.18	26.3	47.92	47.90	43.7	13,656	0.32%
2021/02/22	52	48.02	32.3	48.29	48.60	19.7	13,745	0.14%
2021/02/19	8.3	45.43	28	45.44	45.70	-19.7	14,229	-0.14%
2021/02/18	13.9	46.03	8	45.86	46.00	5.9	14,850	0.04%
2021/02/17	17.1	44.41	39.6	44.64	45.30	-22.5	14,789	-0.15%
2021/02/05	12	42.66	20.5	42.45	42.90	-8.5	14,707	-0.06%
2021/02/04	6	42.55	28	42.75	42.50	-22	14,995	-0.15%
2021/02/03	10.3	42.83	18.4	42.73	42.40	-8.1	15,043	-0.05%
2021/02/02	34.6	43.48	69.8	43.39	43.20	-35.2	15,072	-0.23%
2021/02/01	79	42.30	40	42.42	43.40	39	15,060	0.26%
2021/01/29	24	44.77	26	44.74	43.90	-2	14,927	-0.01%
2021/01/28	75	45.47	95.1	45.81	45.00	-20.1	14,845	-0.14%
2021/01/27	57	47.23	70	46.98	46.85	-13	14,729	-0.09%
2021/01/26	37	47.58	44	47.95	47.15	-7	14,693	-0.05%
2021/01/25	113	47.73	120	47.74	48.35	-7	14,641	-0.05%	大買/大賣/
2021/01/22	52	48.17	43	48.27	48.75	9	14,545	0.06%
2021/01/21	84	48.75	73	48.57	47.80	11	14,489	0.08%
2021/01/20	130	48.81	123	48.78	47.75	7	14,271	0.05%	大買/大賣/
2021/01/19	142.4	50.14	112	50.37	50.00	30.4	14,077	0.22%	大買/大賣/
2021/01/18	33	48.95	63	48.17	49.55	-30	13,862	-0.22%
2021/01/15	91	50.55	86	50.37	49.15	5	13,762	0.04%
2021/01/14	174	50.15	151	50.25	50.10	23	13,352	0.17%	大買/大賣/
2021/01/13	260	49.74	267	49.91	50.40	-7	13,297	-0.05%	大買/大賣/
2021/01/12	13	47.50	34	47.75	46.25	-21	12,807	-0.16%
2021/01/11	47	48.65	46	48.46	48.65	1	12,709	0.01%
2021/01/08	376	49.93	318.1	50.13	48.10	58	12,518	0.46%	大買/大賣/
2021/01/07	133	47.75	243	47.52	48.75	-110	11,205	-0.98%	大買/大賣/鉅額交易
2021/01/06	2	43.88	14	44.84	44.35	-12	10,130	-0.12%
2021/01/05	8	44.64	22	44.63	44.90	-14	10,164	-0.14%
2021/01/04	18	44.01	23	44.79	45.20	-5	10,236	-0.05%
2020/12/31	6	43.55	13	43.75	43.50	-7	10,418	-0.07%
2020/12/30	29	43.55	5	43.56	43.50	24	10,447	0.23%
2020/12/29	21.1	44.69	22	45.04	44.35	-1	10,435	-0.01%
2020/12/28	29	44.59	15	44.44	44.50	14	10,393	0.13%
2020/12/25	11	45.26	7	45.12	44.85	4	10,409	0.04%
2020/12/24	3	45.05	10	44.98	45.00	-7	10,430	-0.07%
2020/12/23	5	43.71	20	43.97	43.85	-15	10,466	-0.14%
2020/12/22	26	43.93	21	44.96	43.75	5	10,695	0.05%
2020/12/21	25	44.91	26	44.85	44.90	-1	10,840	-0.01%
2020/12/18	20	43.85	31	44.13	44.45	-11	10,865	-0.10%
2020/12/17	14	43.63	8	43.43	43.40	6	10,947	0.05%
2020/12/16	13	44.12	13	44.36	44.20	0	11,040	0.00%
2020/12/15	54	44.07	15	43.94	43.55	39	11,443	0.34%
2020/12/14	80	44.82	22.6	44.80	44.90	57.4	11,588	0.50%
2020/12/11	56.1	44.87	22.4	45.25	45.60	33.7	12,774	0.26%
2020/12/10	50	46.01	57.4	46.00	45.80	-7.4	12,929	-0.06%
2020/12/09	16.2	47.07	68	47.01	46.90	-51.8	13,201	-0.39%
2020/12/08	22	46.95	111	47.35	46.80	-89	13,662	-0.65%	大賣/
2020/12/07	134.2	47.93	124.2	48.15	47.50	10	14,401	0.07%	大買/大賣/
2020/12/04	61	47.50	71.2	47.27	47.60	-10.2	14,226	-0.07%
2020/12/03	12	46.74	10	46.73	46.60	2	14,821	0.01%
2020/12/02	38.2	47.43	18	47.37	47.00	20.2	14,954	0.14%
2020/12/01	86	48.26	56	48.48	47.90	30	14,996	0.20%
2020/11/30	58.2	47.83	165	47.60	47.50	-106.8	14,698	-0.73%	大賣/鉅額交易
2020/11/27	24	46.38	32	46.39	46.60	-8	14,331	-0.06%
2020/11/26	26	45.84	16	45.75	45.95	10	14,300	0.07%
2020/11/25	13.3	45.27	15	45.62	45.35	-1.7	14,366	-0.01%
2020/11/24	13	45.43	85	45.28	45.05	-72	14,527	-0.50%
2020/11/23	3.3	45.90	8	46.02	46.00	-4.7	15,203	-0.03%
2020/11/20	75.1	46.17	85.4	46.31	45.90	-10.3	15,209	-0.07%
2020/11/19	133.3	47.16	31.1	46.89	46.80	102.2	15,140	0.68%	大買/鉅額交易
2020/11/18	410.1	47.73	317	47.61	46.55	93.1	15,155	0.61%	大買/大賣/
2020/11/17	131	46.83	165	46.76	47.25	-34	14,488	-0.23%	大買/大賣/
2020/11/16	66.1	45.23	23	45.05	44.90	43.1	14,093	0.31%
2020/11/13	20	45.09	26	45.00	45.15	-6	14,087	-0.04%
2020/11/12	151	46.33	188.2	46.30	45.65	-37.2	14,095	-0.26%	大買/大賣/
2020/11/11	9	44.83	19	45.02	45.20	-10	13,869	-0.07%
2020/11/10	60	45.05	42.1	45.17	44.20	17.9	13,909	0.13%
2020/11/09	46	45.29	61.2	45.01	44.70	-15.2	13,870	-0.11%
2020/11/06	14	44.00	27.1	44.30	43.70	-13.1	13,774	-0.09%
2020/11/05	11	43.78	11	43.40	43.60	0	13,815	0.00%
2020/11/04	11	43.18	14	43.48	44.00	-3	13,900	-0.02%
2020/11/03	1	42.75	8	42.76	42.75	-7	14,007	-0.05%
2020/11/02	72	42.22	42	42.03	42.35	30	14,218	0.21%
2020/10/30	40	43.55	13	43.62	42.75	27	14,296	0.19%
2020/10/29	18	43.41	66	42.99	43.80	-48	14,494	-0.33%
2020/10/28	10	44.58	4	44.64	44.15	6	14,865	0.04%
2020/10/27	17	44.27	2.1	44.40	44.40	14.9	14,978	0.10%
2020/10/26	11	45.40	4	45.75	45.10	7	15,208	0.05%
2020/10/23	29	45.80	22	45.72	45.60	7	15,461	0.05%
2020/10/22	26	45.35	46.2	45.39	45.20	-20.2	15,881	-0.13%
2020/10/21	76	45.98	66	46.07	45.25	10	16,590	0.06%
2020/10/20	44.4	45.60	56	45.65	45.00	-11.6	16,924	-0.07%
2020/10/19	6	44.62	26	44.13	45.00	-20	17,990	-0.11%
2020/10/16	33	43.65	16	44.19	43.20	17	18,492	0.09%
2020/10/15	26	44.67	30	44.93	44.60	-4	18,748	-0.02%
2020/10/14	30	45.06	40	45.02	45.20	-10	19,042	-0.05%
2020/10/13	31	44.33	56	44.17	44.10	-25	19,334	-0.13%
2020/10/12	86	44.93	66	44.36	44.20	20	19,647	0.10%
2020/10/08	99	44.70	96	44.79	44.40	3	20,085	0.01%
2020/10/07	21	43.13	27	43.18	43.30	-6	20,792	-0.03%
2020/10/06	36	42.97	43	43.05	43.05	-7	21,645	-0.03%
2020/10/05	19	42.26	6	42.24	42.15	13	22,185	0.06%
2020/09/30	20	42.05	25	42.17	42.45	-5	22,652	-0.02%
2020/09/29	22	41.83	14	42.20	41.90	8	23,236	0.03%
2020/09/28	19	41.73	26	42.05	42.15	-7	24,542	-0.03%
2020/09/25	61	41.72	83	41.85	41.10	-22	25,757	-0.09%
2020/09/24	39	41.95	52	42.14	41.50	-13	26,543	-0.05%
2020/09/23	25	43.71	16	44.12	43.60	9	27,294	0.03%
2020/09/22	25	44.02	21	44.17	44.05	4	28,013	0.01%
2020/09/21	42	45.75	9	45.93	45.05	33	28,112	0.12%
2020/09/18	60	45.49	54	45.68	45.60	6	28,313	0.02%
2020/09/17	34	44.90	31	45.00	44.85	3	28,397	0.01%
2020/09/16	235	46.62	268	47.31	44.80	-33	28,682	-0.12%	大買/大賣/
2020/09/15	56	45.39	84	45.29	45.60	-28	27,687	-0.10%
2020/09/14	140	44.67	113	44.95	45.35	27	27,735	0.10%	大買/大賣/
2020/09/11	184	44.60	141	44.61	43.55	43	27,740	0.16%	大買/大賣/
2020/09/10	72	44.63	83	44.88	45.20	-11	27,334	-0.04%
2020/09/09	54	42.57	44	42.63	43.10	10	26,727	0.04%
2020/09/08	185	43.46	120.5	43.35	42.00	64.5	26,769	0.24%	大買/大賣/
2020/09/07	49	41.81	298.3	41.90	41.10	-249.3	26,467	-0.94%	大賣/鉅額交易
2020/09/04	40	40.57	63	40.45	40.70	-23	26,733	-0.09%
2020/09/03	15	40.47	17	40.60	40.00	-2	26,980	-0.01%
2020/09/02	26	41.02	29	40.91	40.70	-3	27,512	-0.01%
2020/09/01	27	40.99	25	40.90	41.45	2	27,554	0.01%
2020/08/31	27	41.17	45	41.08	40.90	-18	28,092	-0.06%
2020/08/28	51	42.37	63	41.77	41.95	-12	28,500	-0.04%
2020/08/27	220	42.99	114	42.83	43.00	106	28,745	0.37%	大買/大賣/鉅額交易
2020/08/26	21	40.35	27	40.72	40.55	-6	28,009	-0.02%
2020/08/25	29	40.59	28	40.63	40.55	1	27,928	0.00%
2020/08/24	91.5	40.34	93	40.28	40.95	-1.5	27,802	-0.01%
2020/08/21	23	38.00	65	38.01	38.60	-42	27,556	-0.15%
2020/08/20	44	36.73	35	36.71	36.00	9	27,360	0.03%
2020/08/19	20.3	40.01	19	40.32	39.80	1.3	27,072	0.00%
2020/08/18	33.3	41.15	39	41.15	40.65	-5.8	26,969	-0.02%
2020/08/17	17	41.27	66	40.69	41.60	-49	26,855	-0.18%
2020/08/14	26.3	40.06	180	39.85	40.00	-153.8	26,705	-0.58%	大賣/鉅額交易
2020/08/13	42	40.89	32	41.22	40.80	10	26,553	0.04%
2020/08/12	21.3	41.50	72	41.72	41.70	-50.8	26,458	-0.19%
2020/08/11	42	42.59	36	42.69	42.35	6	26,375	0.02%
2020/08/10	19.3	44.77	45	44.45	43.80	-25.8	26,238	-0.10%
2020/08/07	34	44.10	56	44.21	44.10	-22	26,110	-0.08%
2020/08/06	93	44.24	44	44.13	43.30	49	25,941	0.19%
2020/08/05	47	44.90	60	44.98	44.90	-13	25,721	-0.05%
2020/08/04	57	45.90	48	45.74	45.50	9	25,608	0.04%
2020/08/03	72	45.14	76	45.04	45.00	-4	25,360	-0.02%
2020/07/31	90	42.91	71	42.82	43.50	19	24,925	0.08%
2020/07/30	52	43.02	68	42.81	42.85	-16	24,777	-0.06%
2020/07/29	156	41.76	121	41.93	42.05	35	24,471	0.14%	大買/大賣/
2020/07/28	246	42.33	240	42.51	42.45	6	24,103	0.02%	大買/大賣/
2020/07/27	346	42.41	201	43.24	41.30	145	23,559	0.62%	大買/大賣/鉅額交易
2020/07/24	326	45.81	505	46.31	45.25	-179	22,739	-0.79%	大買/大賣/鉅額交易
2020/07/23	327	48.00	312	48.39	46.40	15	22,027	0.07%	大買/大賣/
2020/07/22	160	48.53	195	48.86	48.90	-35	20,659	-0.17%	大買/大賣/
2020/07/21	66	47.32	45	47.49	46.50	21	20,015	0.10%
2020/07/20	170	46.21	135	46.30	46.00	35	19,641	0.18%	大買/大賣/
2020/07/17	307	48.89	182	48.53	47.95	125	19,257	0.65%	大買/大賣/鉅額交易
2020/07/16	111	49.05	153	49.33	49.90	-42	18,808	-0.22%	大買/大賣/
2020/07/15	220	49.35	269	49.88	48.00	-49	18,398	-0.27%	大買/大賣/
2020/07/14	405	51.03	263	51.18	49.55	142	17,841	0.80%	大買/大賣/鉅額交易
2020/07/13	240	50.08	393	50.14	51.70	-153	16,851	-0.91%	大買/大賣/鉅額交易
2020/07/10	236	47.03	235	47.10	47.00	1	15,959	0.01%	大買/大賣/
2020/07/09	178	49.54	118	50.23	48.00	60	15,411	0.39%	大買/大賣/
2020/07/08	169	50.27	149	50.22	50.40	20	14,907	0.13%	大買/大賣/
2020/07/07	480	51.72	413	52.01	49.55	67	14,327	0.47%	大買/大賣/
2020/07/06	383	50.40	438	50.55	51.20	-55	12,979	-0.42%	大買/大賣/
2020/07/03	414	44.70	422	44.81	46.60	-8	11,693	-0.07%	大買/大賣/
2020/07/02	263	41.99	312	42.01	42.40	-49	10,655	-0.46%	大買/大賣/
2020/07/01	131.1	39.52	143	39.88	39.90	-11.9	9,688	-0.12%	大買/大賣/
2020/06/30	55	37.61	75	37.70	37.50	-20	8,861	-0.23%
2020/06/29	108	36.95	133	37.20	36.45	-25	8,584	-0.29%	大買/大賣/
2020/06/24	188	39.74	208	40.47	39.10	-20	8,190	-0.24%	大買/大賣/
2020/06/23	193.3	40.83	151	40.46	40.00	42.3	7,657	0.55%	大買/大賣/
2020/06/22	74	40.23	52.3	40.82	41.35	21.7	7,114	0.30%
2020/06/19	113	41.22	68	41.02	40.30	45	6,872	0.65%	大買/
2020/06/18	110	39.17	67	38.56	40.45	43	6,544	0.66%	大買/
2020/06/17	60	36.66	42	36.44	37.00	18	6,123	0.29%
2020/06/16	89.3	36.73	52	36.74	36.35	37.3	5,960	0.63%
2020/06/15	296.8	36.62	53.2	36.00	35.80	243.7	5,797	4.20%	大買/鉅額交易
2020/06/12	99.2	34.81	335	32.26	36.50	-235.9	5,526	-4.27%	大賣/鉅額交易
2020/06/11	99	34.06	78.1	34.13	33.45	20.9	5,069	0.41%
2020/06/10	141	36.51	18	36.32	36.15	123	4,599	2.67%	大買/鉅額交易
2020/06/09	128.1	36.20	101	36.23	37.00	27.1	4,236	0.64%	大買/大賣/
2020/06/08	57	33.65	2	33.65	33.65	55	3,662	1.50%
2020/06/05	153	29.81	191	29.86	30.60	-38	3,512	-1.08%	大買/大賣/
2020/06/04	168	26.65	184	26.87	27.85	-16	2,890	-0.55%	大買/大賣/
2020/06/03	162	25.21	58	25.31	25.35	104	2,383	4.36%	大買/鉅額交易
2020/06/02	2	24.00	5	24.00	24.00	-3	1,930	-0.16%
2020/06/01	1	21.85	13	21.85	21.85	-12	1,854	-0.65%
2020/05/29	14	19.92	2	20.10	19.90	12	1,838	0.65%
2020/05/28	0	0.00	11	19.85	19.90	-11	1,832	-0.60%
2020/05/26	2	20.05	2	19.90	19.90	0	1,878	0.00%
2020/05/25	15	19.65	3	19.75	19.80	12	1,852	0.65%
2020/05/22	5	19.65	4	19.68	19.75	1	1,864	0.05%
2020/05/21	2	19.73	2	19.90	19.70	0	1,909	0.00%
2020/05/20	7	19.74	0	0.00	19.75	7	1,912	0.37%
2020/05/19	12	19.92	0	0.00	19.80	12	1,915	0.63%
2020/05/18	9	20.05	4	19.93	20.05	5	1,920	0.26%
2020/05/15	12	19.80	2	19.75	19.65	10	1,909	0.52%
2020/05/14	10	19.69	2	19.80	19.65	8	1,965	0.41%
2020/05/13	14	19.75	2	19.90	20.00	12	1,980	0.61%
2020/05/12	41	19.88	19	20.02	19.90	22	1,995	1.10%
2020/05/11	56	20.40	35	20.73	20.55	21	1,973	1.06%
2020/05/08	7	19.54	0	0.00	19.40	7	1,910	0.37%
2020/05/07	5	19.30	2	19.30	19.30	3	1,901	0.16%
2020/05/06	5	18.95	2	19.05	19.05	3	1,899	0.16%
2020/05/05	5	18.95	0	0.00	18.95	5	1,895	0.26%
2020/05/04	2	19.00	0	0.00	18.95	2	1,896	0.11%
2020/04/30	0	0.00	4	19.40	19.40	-4	1,916	-0.21%
2020/04/29	2	19.15	1	19.30	19.25	1	1,902	0.05%
2020/04/28	7	18.95	6	19.16	19.25	1	1,907	0.05%
2020/04/24	12	19.04	7	18.99	18.90	5	1,947	0.26%
2020/04/23	302	18.98	0	0.00	19.05	302	1,952	15.47%	大買/鉅額交易
2020/04/22	20	17.80	9	18.13	18.55	11	1,949	0.56%
2020/04/21	11	18.62	6	18.40	18.15	5	1,937	0.26%
2020/04/20	12	18.98	12	19.13	19.00	0	1,929	0.00%
2020/04/17	7	19.60	12	19.55	19.20	-5	1,923	-0.26%
2020/04/16	16	19.19	6	19.30	19.15	10	1,890	0.53%
2020/04/15	27	19.32	38	19.40	19.30	-11	1,906	-0.58%
2020/04/14	109	19.37	62	19.44	19.05	47	1,975	2.38%	大買/
2020/04/13	20	18.21	14	18.34	18.25	6	1,951	0.31%
2020/04/10	30	17.90	27	18.18	17.95	3	2,033	0.15%
2020/04/09	17	17.12	15	17.16	17.25	2	2,005	0.10%
2020/04/08	15.7	16.67	27	16.46	16.70	-11.3	2,015	-0.56%
2020/04/07	22	16.05	0	0.00	16.10	22	1,993	1.10%
2020/04/06	2	15.90	0	0.00	15.80	2	1,977	0.10%
2020/04/01	12	16.05	14	15.94	16.05	-2	1,971	-0.10%
2020/03/31	2	15.70	0	0.00	16.05	2	1,974	0.10%
2020/03/30	0	0.00	4	15.53	15.75	-4	1,978	-0.20%
2020/03/27	2	15.90	3	16.08	15.80	-1	1,986	-0.05%
2020/03/26	2	15.93	5	15.89	16.00	-3	1,971	-0.15%
2020/03/25	3	16.00	12	16.28	16.00	-9	1,961	-0.46%
2020/03/24	2	15.10	4	15.20	15.10	-2	1,934	-0.10%
2020/03/23	2	14.25	0	0.00	14.45	2	1,912	0.10%
2020/03/20	2	15.20	3	15.15	15.05	-1	1,901	-0.05%
2020/03/19	14	14.24	3	14.72	14.00	11	1,871	0.59%
2020/03/18	8	16.22	10	16.37	15.55	-2	1,800	-0.11%
2020/03/17	3	16.62	20	16.41	16.20	-17	1,772	-0.96%
2020/03/16	2	18.20	22	18.31	17.50	-20	1,742	-1.15%
2020/03/13	15	17.33	486	17.30	18.60	-471	1,733	-27.17%	大賣/鉅額交易
2020/03/12	26	20.04	11	19.45	19.20	15	1,659	0.90%
2020/03/11	7	21.45	8	21.44	21.20	-1	1,607	-0.06%
2020/03/10	15	21.11	4	21.25	21.15	11	1,593	0.69%
2020/03/09	8	22.13	18	22.67	21.65	-10	1,567	-0.64%
2020/03/06	11	22.35	3	22.50	22.50	8	1,520	0.53%
2020/03/05	2	21.75	2	21.90	21.90	0	1,478	0.00%
2020/03/04	2	21.65	2	21.85	21.65	0	1,472	0.00%
2020/03/02	0	0.00	2	21.25	21.40	-2	1,455	-0.14%
2020/02/27	10	22.10	2	21.90	21.85	8	1,433	0.56%
2020/02/26	12	22.28	0	0.00	22.20	12	1,402	0.86%
2020/02/25	6	22.08	9	22.19	22.20	-3	1,387	-0.22%
2020/02/24	5	22.58	17	22.60	22.40	-12	1,389	-0.86%
2020/02/21	2	22.20	5	22.40	22.30	-3	1,345	-0.22%
2020/02/20	11	22.35	0	0.00	22.20	11	1,333	0.82%
2020/02/19	0	0.00	9	22.38	22.25	-9	1,323	-0.68%
2020/02/18	21	22.20	10	22.05	22.20	11	1,315	0.84%
2020/02/17	11	22.29	8	22.84	22.25	3	1,301	0.23%
2020/02/14	11	22.36	5	21.98	22.40	6	1,243	0.48%
2020/02/13	14	21.66	6	21.75	21.70	8	1,246	0.64%
2020/02/07	2	21.00	0	0.00	20.95	2	1,274	0.16%
2020/02/06	1	21.05	0	0.00	21.05	1	1,271	0.08%
2020/02/05	1	20.95	0	0.00	21.05	1	1,278	0.08%
2020/02/03	8.3	20.45	1	20.60	20.50	7.3	1,253	0.58%
2020/01/31	4	21.53	4	21.45	21.40	0	1,224	0.00%
2020/01/30	1	21.60	0	0.00	21.20	1	1,220	0.08%
2020/01/20	1	22.20	1	22.30	22.25	0	1,170	0.00%
2020/01/17	2	22.10	0	0.00	22.20	2	1,180	0.17%
2020/01/13	0	0.00	1	22.15	22.20	-1	1,192	-0.08%
2020/01/10	4	22.18	6	22.25	22.20	-2	1,192	-0.17%
2020/01/09	6	22.28	12	22.35	22.20	-6	1,189	-0.50%
2020/01/08	15	23.15	8	22.87	22.60	7	1,169	0.60%
2020/01/07	17	22.87	8	23.10	22.60	9	1,091	0.82%
2020/01/06	14	22.95	29	22.93	22.95	-15	1,037	-1.45%
2020/01/03	14	22.57	0	0.00	22.60	14	948	1.48%
2020/01/02	4	22.54	2	22.55	22.45	2	917	0.22%
2019/12/31	2	22.45	1	22.50	22.45	1	893	0.11%
2019/12/27	2	22.35	0	0.00	22.30	2	942	0.21%
2019/12/25	1	22.35	0	0.00	22.30	1	982	0.10%
2019/12/20	0	0.00	2	21.90	21.95	-2	1,074	-0.19%
2019/12/18	0	0.00	2	21.90	21.90	-2	1,318	-0.15%
2019/12/17	0	0.00	6	21.90	21.85	-6	1,365	-0.44%
2019/12/13	0	0.00	4	22.00	22.00	-4	1,379	-0.29%
2019/12/12	0	0.00	8	21.96	22.00	-8	1,393	-0.57%
2019/12/11	1	22.15	0	0.00	22.15	1	1,409	0.07%
2019/12/10	5	22.00	3	21.90	22.20	2	1,425	0.14%
2019/12/09	0	0.00	18	21.48	21.65	-18	1,421	-1.27%
2019/12/06	1	21.55	0	0.00	21.55	1	1,429	0.07%
2019/12/03	0	0.00	1	21.80	21.65	-1	1,500	-0.07%
2019/12/02	0	0.00	2	21.70	21.60	-2	1,526	-0.13%
2019/11/28	0	0.00	5	21.55	21.55	-5	1,565	-0.32%
2019/11/26	0	0.00	2	21.40	21.35	-2	1,581	-0.13%
2019/11/22	4	21.15	3	21.15	21.15	1	1,623	0.06%
2019/11/21	9	21.24	2	21.50	21.10	7	1,664	0.42%
2019/11/20	1	21.25	0	0.00	21.25	1	1,656	0.06%
2019/11/18	2	21.45	0	0.00	21.50	2	1,659	0.12%
2019/11/15	1	21.30	0	0.00	21.35	1	1,670	0.06%
2019/11/14	1	21.40	1	21.40	21.40	0	1,700	0.00%
2019/11/13	2	21.35	3	21.53	21.60	-1	1,723	-0.06%
2019/11/12	6	21.34	1	21.85	21.10	5	1,764	0.28%
2019/11/11	8	21.86	3	21.60	21.55	5	1,771	0.28%
2019/11/08	2	22.50	2	22.45	22.45	0	1,789	0.00%
2019/11/07	2	22.65	0	0.00	22.45	2	1,835	0.11%
2019/11/06	5	22.42	5	22.45	22.55	0	1,855	0.00%
2019/11/05	2	22.85	0	0.00	22.80	2	1,861	0.11%
2019/11/04	1	23.00	0	0.00	23.00	1	1,949	0.05%
2019/11/01	3	22.85	1	22.90	22.80	2	2,016	0.10%
2019/10/31	5	22.74	2	22.80	22.95	3	2,160	0.14%
2019/10/30	2	22.70	1	22.70	22.70	1	2,219	0.05%
2019/10/25	2	22.80	0	0.00	22.70	2	2,419	0.08%
2019/10/24	5	22.62	0	0.00	22.55	5	2,419	0.21%
2019/10/23	4	22.73	1	22.90	22.75	3	2,419	0.12%
2019/10/21	0	0.00	1	23.00	23.25	-1	2,474	-0.04%
2019/10/18	0	0.00	1	22.90	22.90	-1	2,627	-0.04%
2019/10/17	3	22.95	0	0.00	22.95	3	2,655	0.11%
2019/10/15	28	23.08	0	0.00	22.90	28	2,756	1.02%
2019/10/14	6	23.23	0	0.00	23.20	6	2,764	0.22%
2019/10/08	5	23.15	2	23.15	23.15	3	2,753	0.11%
2019/10/04	3	23.35	0	0.00	23.35	3	2,787	0.11%
2019/10/03	1	23.50	1	23.65	23.30	0	2,788	0.00%
2019/10/02	2	23.00	0	0.00	23.20	2	2,746	0.07%
2019/09/26	1	23.80	0	0.00	23.90	1	2,733	0.04%
2019/09/24	5	23.92	7	24.13	23.55	-2	2,727	-0.07%
2019/09/23	20	23.54	40	23.57	23.80	-20	2,627	-0.76%
2019/09/20	2	22.83	9	22.78	22.85	-7	2,514	-0.28%
2019/09/18	0	0.00	2	22.35	22.40	-2	2,579	-0.08%
2019/09/17	0	0.00	12	22.51	22.50	-12	2,605	-0.46%
2019/09/16	1	22.55	4	22.55	22.55	-3	2,621	-0.11%
2019/09/12	0	0.00	3	22.62	22.55	-3	2,621	-0.11%
2019/09/10	20	22.48	0	0.00	22.50	20	2,694	0.74%
2019/09/09	11	22.39	1	22.70	22.40	10	2,713	0.37%
2019/09/06	3	22.10	0	0.00	22.10	3	2,706	0.11%
2019/09/05	3	22.23	0	0.00	22.25	3	2,877	0.10%
2019/09/04	3	22.35	0	0.00	22.35	3	2,891	0.10%
2019/09/03	19	22.23	16	22.37	22.25	3	2,909	0.10%
2019/08/29	2	21.75	1	21.70	21.70	1	3,030	0.03%
2019/08/26	2	22.48	0	0.00	21.90	2	3,272	0.06%
2019/08/23	1	21.95	0	0.00	21.95	1	3,340	0.03%
2019/08/21	5	22.25	11	22.10	22.10	-6	3,367	-0.18%
2019/08/20	0	0.00	1	22.05	22.05	-1	3,426	-0.03%
2019/08/19	15	22.00	0	0.00	21.95	15	3,439	0.44%
2019/08/15	0	0.00	6	22.95	22.60	-6	3,563	-0.17%
2019/08/14	3	22.85	0	0.00	22.85	3	3,547	0.08%
2019/08/13	25	22.60	10	22.60	22.70	15	3,515	0.43%
2019/08/12	1	22.60	13	22.45	22.30	-12	3,470	-0.35%
2019/08/08	12	22.08	0	0.00	22.05	12	3,428	0.35%
2019/08/07	2	22.13	0	0.00	22.05	2	3,416	0.06%
2019/08/06	2	21.25	39	21.29	21.90	-37	3,419	-1.08%
2019/08/05	6	22.16	4	22.20	21.90	2	3,368	0.06%
2019/08/02	22	23.00	5	23.39	22.55	17	3,345	0.51%
2019/08/01	15	23.14	1	23.15	23.05	14	3,261	0.43%
2019/07/31	14	23.51	9	23.46	23.55	5	3,224	0.16%
2019/07/30	4	22.60	0	0.00	22.60	4	3,202	0.12%
2019/07/29	2	22.70	10	22.65	22.60	-8	3,307	-0.24%
2019/07/26	11	22.40	4	22.50	22.40	7	3,333	0.21%
2019/07/25	6	22.43	0	0.00	22.60	6	3,329	0.18%
2019/07/24	60	22.51	5	22.47	22.40	55	3,310	1.66%
2019/07/23	66	22.71	12	22.67	22.70	54	3,285	1.64%
2019/07/22	23	22.61	18	22.72	22.80	5	3,254	0.15%
2019/07/19	4	21.94	5	21.90	22.00	-1	3,101	-0.03%
2019/07/18	18	22.22	7	22.05	21.90	11	3,066	0.36%
2019/07/16	3	21.60	4	21.59	21.55	-1	2,970	-0.03%
2019/07/12	5	21.20	0	0.00	21.15	5	2,971	0.17%
2019/07/11	104	21.36	2	21.30	21.25	102	2,997	3.40%	大買/鉅額交易
2019/07/10	38	20.90	0	0.00	20.80	38	2,961	1.28%
2019/07/05	0	0.00	1	21.25	21.15	-1	2,957	-0.03%
2019/07/04	40	21.33	0	0.00	21.25	40	2,959	1.35%
2019/07/03	8	21.21	4	21.10	21.20	4	2,955	0.14%
2019/07/02	2	20.70	0	0.00	20.65	2	2,908	0.07%
2019/07/01	9	20.85	4	20.68	21.00	5	2,898	0.17%
2019/06/28	4	21.38	5	21.13	21.05	-1	2,851	-0.04%
2019/06/27	7	21.32	1	21.35	21.30	6	2,835	0.21%
2019/06/26	25	21.20	26	21.26	21.30	-1	2,819	-0.04%
2019/06/25	14	21.58	7	21.38	21.45	7	2,804	0.25%
2019/06/24	0	0.00	2	20.55	20.70	-2	2,714	-0.07%
2019/06/19	0	0.00	7	21.19	21.05	-7	2,643	-0.26%
2019/06/18	2	21.15	6	21.13	21.10	-4	2,612	-0.15%
2019/06/17	2	21.98	11	22.01	21.75	-9	2,570	-0.35%
2019/06/14	2	21.83	0	0.00	21.80	2	2,636	0.08%
2019/06/13	19	22.08	10	22.02	21.80	9	2,606	0.35%
2019/06/12	14	21.19	13	21.34	21.40	1	2,423	0.04%
2019/06/11	3	20.97	7	21.17	21.00	-4	2,422	-0.17%
2019/06/10	6.9	21.70	2	21.60	21.60	4.9	2,379	0.21%
2019/06/06	13	21.39	13	21.34	21.35	0	2,336	0.00%
2019/06/05	32	21.22	29	21.26	21.20	3	2,293	0.13%
2019/06/04	24.9	21.43	26	21.56	21.45	-1.1	2,234	-0.05%
2019/06/03	13	20.87	13	21.03	21.20	0	2,113	0.00%
2019/05/31	3	20.30	4	20.33	20.40	-1	1,998	-0.05%
2019/05/30	3	20.57	14	20.60	20.25	-11	1,985	-0.55%
2019/05/28	0	0.00	6	19.94	19.85	-6	1,894	-0.32%
2019/05/27	6	20.18	3	20.28	19.85	3	1,886	0.16%
2019/05/24	3	19.78	28	20.02	19.60	-25	1,855	-1.35%
2019/05/23	41	20.02	58	19.81	20.00	-17	1,847	-0.92%
2019/05/22	23	20.08	7	20.23	19.95	16	1,804	0.89%
2019/05/21	2	18.70	2	18.75	19.55	0	1,728	0.00%
2019/05/20	7	18.61	1	18.70	18.70	6	1,710	0.35%
2019/05/17	4	18.60	0	0.00	18.60	4	1,707	0.23%
2019/05/15	21	18.98	1	19.20	19.00	20	1,690	1.18%
2019/05/14	4	18.76	6	18.88	19.10	-2	1,688	-0.12%
2019/05/13	9	18.81	4	18.98	18.65	5	1,664	0.30%
2019/05/10	30	19.55	14	20.06	19.30	16	1,624	0.98%
2019/05/09	16	20.36	12	20.35	20.20	4	1,561	0.26%
2019/05/08	15	19.97	12	20.06	19.95	3	1,494	0.20%
2019/05/07	36	20.41	28	20.38	20.25	8	1,473	0.54%
2019/05/06	23	19.63	15	19.90	19.90	8	1,359	0.59%
2019/05/03	0	0.00	7	18.91	19.00	-7	1,204	-0.58%
2019/05/02	2	18.65	0	0.00	18.55	2	1,152	0.17%
2019/04/30	1	18.75	1	18.75	18.75	0	1,141	0.00%
2019/04/29	1	18.75	0	0.00	18.70	1	1,136	0.09%
2019/04/26	1	18.65	0	0.00	18.65	1	1,129	0.09%
2019/04/25	0	0.00	23	18.71	18.70	-23	1,116	-2.06%
2019/04/22	0	0.00	1	18.75	18.75	-1	1,180	-0.08%
2019/04/19	1	18.95	1	18.90	18.85	0	1,174	0.00%
2019/04/17	6	18.99	1	18.90	19.00	5	1,135	0.44%
2019/04/15	1	18.65	0	0.00	18.60	1	1,093	0.09%
2019/04/10	14	18.65	0	0.00	18.65	14	1,104	1.27%
2019/04/09	0	0.00	1	18.65	18.60	-1	1,094	-0.09%
2019/04/03	0	0.00	2	18.60	18.55	-2	1,065	-0.19%
2019/04/02	6	18.60	0	0.00	18.60	6	1,060	0.57%
2019/03/29	1	18.65	0	0.00	18.60	1	1,044	0.10%
2019/03/25	20	18.65	4	18.60	18.60	16	1,069	1.50%
2019/03/22	0	0.00	1	18.85	18.80	-1	1,078	-0.09%
2019/03/21	1	19.00	0	0.00	19.00	1	1,072	0.09%
2019/03/19	26	19.14	25	19.36	19.40	1	1,057	0.09%
2019/03/18	1	18.50	0	0.00	18.55	1	979	0.10%
2019/03/14	3	18.77	1	18.90	18.60	2	1,002	0.20%
2019/03/12	0	0.00	1	18.55	18.65	-1	1,012	-0.10%
2019/03/11	2	18.58	0	0.00	18.60	2	1,011	0.20%
2019/03/08	0	0.00	2	18.60	18.60	-2	1,022	-0.20%
2019/03/06	5	18.86	2	18.70	18.65	3	1,035	0.29%
2019/03/04	0	0.00	4	18.75	18.75	-4	1,015	-0.39%
2019/02/27	48	19.03	47	19.14	18.80	1	1,000	0.10%
2019/02/25	4	18.70	0	0.00	18.55	4	956	0.42%
2019/02/22	0	19.10	3	19.20	19.10	-3	930	-0.32%
2019/02/21	0	0.00	2	19.65	19.40	-2	915	-0.22%
2019/02/20	2	19.70	0	0.00	19.80	2	892	0.22%
2019/02/12	2	19.20	0	0.00	19.10	2	851	0.23%
2019/01/29	1	19.05	1	19.20	19.00	0	868	0.00%
2019/01/17	5	19.05	5	19.00	19.10	0	1,031	0.00%
2019/01/16	0	0.00	5	19.40	19.40	-5	1,042	-0.48%
2019/01/15	10	19.63	4	19.85	19.55	6	1,039	0.58%
2019/01/14	3	19.25	7	19.26	19.25	-4	1,004	-0.40%
2019/01/11	2	18.30	3	18.33	18.40	-1	986	-0.10%
2019/01/09	0	0.00	2	18.50	18.30	-2	988	-0.20%
2019/01/04	0	0.00	1	18.00	17.90	-1	1,038	-0.10%
2019/01/03	1	18.15	0	0.00	18.10	1	1,119	0.09%
2018/12/22	1	18.70	0	0.00	18.65	1	1,316	0.08%
2018/12/21	1	18.75	3	18.17	18.75	-2	1,343	-0.15%
2018/12/19	2	18.83	0	0.00	18.65	2	1,390	0.14%
2018/12/18	1	19.70	0	0.00	19.50	1	1,384	0.07%
2018/12/17	2	20.05	0	0.00	19.80	2	1,381	0.14%
2018/12/13	0	0.00	2	19.90	19.85	-2	1,384	-0.14%
2018/12/10	3	20.02	3	20.08	20.10	0	1,395	0.00%
2018/12/06	2	19.50	2	20.20	19.55	0	1,384	0.00%
2018/12/04	1	19.75	0	0.00	19.70	1	1,429	0.07%
2018/12/03	0	0.00	2	19.90	19.85	-2	1,482	-0.13%
2018/11/30	0	0.00	1	19.55	19.50	-1	1,520	-0.07%
2018/11/29	1	19.65	12	19.66	19.45	-11	1,778	-0.62%
2018/11/28	1	18.95	7	19.14	19.05	-6	1,849	-0.32%
2018/11/27	1	19.05	0	0.00	19.00	1	1,862	0.05%
2018/11/22	0	0.00	1	19.00	18.75	-1	1,877	-0.05%
2018/11/21	0	0.00	1	18.80	18.80	-1	1,884	-0.05%
2018/11/20	1	18.90	0	0.00	18.95	1	1,881	0.05%
2018/11/19	30	18.98	0	0.00	18.95	30	1,885	1.59%
2018/11/16	1	18.65	0	0.00	18.65	1	1,884	0.05%
2018/11/15	0	0.00	2	18.80	18.75	-2	1,881	-0.11%
2018/11/14	0	0.00	1	18.80	18.90	-1	1,885	-0.05%
2018/11/13	0	0.00	1	18.05	18.45	-1	1,893	-0.05%
2018/11/09	1	18.85	1	18.90	18.90	0	1,896	0.00%
2018/11/08	2	19.00	3	19.00	18.90	-1	1,905	-0.05%
2018/11/05	0	0.00	2	18.00	18.45	-2	1,922	-0.10%
2018/11/02	0	0.00	18	17.90	18.00	-18	1,917	-0.94%
2018/11/01	3	17.80	0	0.00	17.65	3	1,907	0.16%
2018/10/31	18	17.34	0	0.00	17.45	18	1,902	0.95%
2018/10/30	10	16.75	0	0.00	16.85	10	1,896	0.53%
2018/10/29	25	16.89	4	16.75	16.60	21	1,882	1.12%
2018/10/26	2	17.68	2	17.80	17.00	0	1,916	0.00%
2018/10/25	0	0.00	2	18.25	18.20	-2	1,875	-0.11%
2018/10/24	2	18.90	2	19.10	19.30	0	1,851	0.00%
2018/10/23	0	0.00	2	19.35	19.20	-2	1,851	-0.11%
2018/10/22	0	0.00	4	19.39	19.50	-4	1,902	-0.21%
2018/10/19	5	19.26	5	19.18	19.30	0	1,900	0.00%
2018/10/15	0	0.00	2	19.90	19.95	-2	1,936	-0.10%
2018/10/12	2	19.05	2	19.75	20.00	0	1,932	0.00%
2018/10/11	10	19.17	6	19.42	19.05	4	1,930	0.21%
2018/10/09	1	20.95	51	21.00	21.00	-50	1,852	-2.70%
2018/10/08	0	0.00	4	21.00	21.10	-4	1,855	-0.22%
2018/10/05	2	21.15	1	21.45	20.90	1	1,859	0.05%
2018/10/04	0	0.00	1	21.30	21.30	-1	1,813	-0.06%
2018/10/03	11	22.22	9	22.18	22.10	2	1,801	0.11%
2018/10/02	0	0.00	6	21.76	21.85	-6	1,721	-0.35%
2018/10/01	3	21.78	3	21.60	21.70	0	1,733	0.00%
2018/09/28	2	21.63	1	21.45	21.50	1	1,743	0.06%
2018/09/27	2	21.63	34	21.60	21.75	-32	1,744	-1.83%
2018/09/26	2	21.25	23	21.21	21.25	-21	1,745	-1.20%
2018/09/25	9	21.37	3	21.12	21.10	6	1,746	0.34%
2018/09/21	0	0.00	1	20.70	20.80	-1	1,739	-0.06%
2018/09/20	20	20.70	0	0.00	20.60	20	1,743	1.15%
2018/09/19	10	20.85	0	0.00	20.80	10	1,740	0.57%
2018/09/18	13	20.67	0	0.00	20.60	13	1,750	0.74%
2018/09/17	10	20.80	1	20.90	20.80	9	1,760	0.51%
2018/09/14	11	20.96	0	0.00	21.00	11	1,785	0.62%
2018/09/13	21	20.75	0	0.00	20.70	21	1,794	1.17%
2018/09/12	20	20.55	1	20.55	20.60	19	1,801	1.05%
2018/09/11	20	20.60	0	0.00	20.70	20	1,848	1.08%
2018/09/10	37	20.96	6	20.70	20.40	31	1,876	1.65%
2018/09/07	35	21.89	19	21.75	21.55	16	2,132	0.75%
2018/09/06	110	22.41	23	22.38	22.55	87	2,131	4.08%	大買/
2018/09/05	160	22.93	55	22.86	22.90	105	2,100	5.00%	大買/鉅額交易
2018/09/04	3	21.63	9	22.02	22.10	-6	1,916	-0.31%
2018/09/03	5	20.90	0	0.00	20.85	5	1,851	0.27%
2018/08/31	2	20.90	2	20.80	21.00	0	1,863	0.00%
2018/08/28	1	20.55	1	20.95	20.95	0	1,963	0.00%
2018/08/27	0	0.00	1	20.65	20.75	-1	2,055	-0.05%
2018/08/24	1	20.35	0	0.00	20.50	1	2,170	0.05%
2018/08/23	0	0.00	5	20.55	20.55	-5	2,261	-0.22%
2018/08/20	7	20.26	1	20.30	20.40	6	2,399	0.25%
2018/08/15	0	0.00	12	20.51	20.55	-12	2,474	-0.48%
2018/08/14	1	20.65	0	0.00	20.75	1	2,591	0.04%
2018/08/13	1	20.60	0	0.00	20.60	1	2,678	0.04%
2018/08/10	0	0.00	1	21.55	21.20	-1	2,805	-0.04%
2018/08/08	0	0.00	2	21.45	21.40	-2	3,237	-0.06%
2018/08/07	0	0.00	4	21.50	21.55	-4	3,282	-0.12%
2018/08/06	1	21.80	6	21.64	21.50	-5	3,341	-0.15%
2018/08/03	2	21.45	2	21.50	21.65	0	3,363	0.00%
2018/08/02	17	21.77	7	21.77	21.40	10	3,372	0.30%
2018/08/01	0	0.00	4	21.20	21.10	-4	3,328	-0.12%
2018/07/31	7	21.21	0	0.00	21.30	7	3,341	0.21%
2018/07/27	4	20.95	7	21.57	21.70	-3	3,507	-0.09%
2018/07/26	1	20.80	1	20.75	20.70	0	3,495	0.00%
2018/07/25	0	0.00	2	20.75	20.70	-2	3,543	-0.06%
2018/07/24	2	20.28	0	0.00	20.60	2	3,579	0.06%
2018/07/23	5	20.09	0	0.00	20.25	5	3,597	0.14%
2018/07/20	2	20.90	5	20.95	20.75	-3	3,586	-0.08%
2018/07/19	5	21.35	0	0.00	21.20	5	3,574	0.14%
2018/07/13	1	21.90	0	0.00	21.90	1	3,682	0.03%
2018/07/12	1	21.75	0	0.00	21.80	1	3,723	0.03%
2018/07/11	0	0.00	2	22.05	21.80	-2	3,750	-0.05%
2018/07/09	1	21.95	2	22.00	21.90	-1	3,798	-0.03%
2018/07/06	9	21.55	1	22.00	22.00	8	3,832	0.21%
2018/07/05	0	0.00	5	21.30	21.45	-5	3,885	-0.13%
2018/07/04	1	21.15	1	21.15	21.20	0	3,886	0.00%
2018/07/03	1.9	21.33	0	0.00	21.20	1.9	3,863	0.05%
2018/06/29	0	0.00	1	21.90	22.00	-1	3,887	-0.03%
2018/06/27	0	0.00	20	21.80	21.80	-20	3,917	-0.51%
2018/06/26	2	21.60	0	0.00	21.55	2	3,967	0.05%
2018/06/21	1	22.90	2	22.80	22.80	-1	4,012	-0.02%
2018/06/20	2	23.20	13	22.59	22.70	-11	4,077	-0.27%
2018/06/19	4	23.35	4	23.56	23.20	0	4,089	0.00%
2018/06/15	75	24.57	86	24.68	23.30	-11	4,109	-0.27%
2018/06/14	5	23.70	1	23.50	23.55	4	3,840	0.10%
2018/06/12	13	23.68	1	23.80	23.25	12	3,865	0.31%
2018/06/11	3	23.22	4	23.15	23.05	-1	3,818	-0.03%
2018/06/08	3	22.85	0	0.00	22.85	3	3,820	0.08%
2018/06/07	0	0.00	7	22.91	22.95	-7	3,887	-0.18%
2018/06/06	0	0.00	11	23.28	23.15	-11	3,954	-0.28%
2018/06/05	8	23.57	0	0.00	23.15	8	4,097	0.20%
2018/06/04	15.6	24.21	10	24.02	23.75	5.6	4,243	0.13%
2018/06/01	2	23.20	9	23.57	23.40	-7	4,513	-0.16%
2018/05/31	0	0.00	8	23.00	23.00	-8	4,763	-0.17%
2018/05/30	2	22.60	4	22.63	22.60	-2	4,862	-0.04%
2018/05/29	3	22.80	3	23.10	22.80	0	4,869	0.00%
2018/05/28	11	23.16	3	23.00	23.10	8	4,849	0.16%
2018/05/24	0	0.00	5	22.65	22.60	-5	4,837	-0.10%
2018/05/23	4	22.85	8	22.82	22.60	-4	4,941	-0.08%
2018/05/22	7	23.46	31	23.29	23.00	-24	4,946	-0.49%
2018/05/21	43	23.62	38	23.40	23.10	5	4,860	0.10%
2018/05/18	28	23.88	22	23.89	23.50	6	4,798	0.13%
2018/05/17	50	23.81	71	23.92	24.00	-21	4,747	-0.44%
2018/05/16	23	22.28	8	22.19	21.85	15	4,391	0.34%
2018/05/15	3	22.83	4	22.85	22.55	-1	4,409	-0.02%
2018/05/14	9	22.43	11	22.39	22.70	-2	4,493	-0.04%
2018/05/11	7	22.35	0	0.00	21.75	7	4,486	0.16%
2018/05/10	1	22.25	0	0.00	22.25	1	4,539	0.02%
2018/05/09	2	22.20	0	0.00	22.20	2	4,574	0.04%
2018/05/08	3	22.12	4	22.15	22.10	-1	4,624	-0.02%
2018/05/07	3	22.20	0	0.00	22.00	3	4,717	0.06%
2018/05/04	10	23.33	4	22.73	22.40	6	4,749	0.13%
2018/05/03	0	0.00	8	21.77	22.10	-8	4,685	-0.17%
2018/05/02	5	21.74	2	21.88	21.85	3	4,773	0.06%
2018/04/30	8	20.96	5	20.60	21.55	3	4,800	0.06%
2018/04/27	0	0.00	5	20.20	20.20	-5	4,877	-0.10%
2018/04/26	1	20.00	5	20.64	20.00	-4	5,019	-0.08%
2018/04/25	1	20.55	0	0.00	20.50	1	5,058	0.02%
2018/04/24	10	20.75	0	0.00	20.55	10	5,130	0.19%
2018/04/23	4	21.35	0	0.00	21.30	4	5,184	0.08%
2018/04/20	1	21.40	6	21.60	21.30	-5	5,303	-0.09%
2018/04/19	16	21.32	7	21.53	21.35	9	5,381	0.17%
2018/04/18	6	21.53	15	21.55	21.30	-9	5,416	-0.17%
2018/04/16	1	22.45	0	0.00	22.00	1	5,745	0.02%
2018/04/13	8	23.18	4	22.96	22.65	4	5,892	0.07%
2018/04/12	16	23.75	18	23.83	23.30	-2	6,392	-0.03%
2018/04/11	4	23.03	10	22.98	22.90	-6	6,442	-0.09%
2018/04/10	1	22.60	0	0.00	22.40	1	6,593	0.02%
2018/04/03	17	21.76	0	0.00	22.00	17	7,239	0.23%
2018/04/02	2	22.30	0	0.00	22.40	2	7,410	0.03%
2018/03/31	0	22.15	1	22.30	22.15	-1	7,969	-0.01%
2018/03/30	3	21.63	8	21.97	22.00	-5	8,196	-0.06%
2018/03/29	10	21.80	3	21.75	21.65	7	8,384	0.08%
2018/03/28	2	22.50	0	0.00	22.20	2	8,581	0.02%
2018/03/26	2	22.30	1	22.65	22.70	1	8,541	0.01%
2018/03/23	2	22.70	9	22.60	22.30	-7	8,559	-0.08%
2018/03/22	2	24.23	10	23.75	23.35	-8	8,495	-0.09%
2018/03/21	6	24.27	1	24.50	24.20	5	8,472	0.06%
2018/03/20	1	23.55	6	23.77	23.65	-5	8,406	-0.06%
2018/03/19	5	23.83	11	23.71	23.80	-6	8,398	-0.07%
2018/03/16	8	24.74	10	24.71	24.15	-2	8,373	-0.02%
2018/03/15	0	0.00	3	24.65	24.50	-3	8,416	-0.04%
2018/03/14	17	24.70	15	24.50	24.60	2	8,465	0.02%
2018/03/13	18	24.77	18	24.45	24.40	0	8,433	0.00%
2018/03/12	14	25.39	12	25.23	25.10	2	8,343	0.02%
2018/03/09	82	25.35	74	25.38	25.25	8	8,241	0.10%
2018/03/08	16	25.55	11	25.23	25.55	5	8,076	0.06%
2018/03/07	84	25.61	116	25.39	24.10	-32	7,887	-0.41%	大賣/
2018/03/06	127	24.57	77	24.66	25.00	50	7,555	0.66%	大買/
2018/03/05	37	22.50	16	23.23	23.30	21	7,214	0.29%
2018/03/02	14	22.00	15	22.13	22.00	-1	7,038	-0.01%
2018/03/01	0	0.00	1	22.10	21.55	-1	7,066	-0.01%
2018/02/27	1	21.65	0	0.00	21.65	1	7,081	0.01%
2018/02/26	2	22.45	50	22.53	22.10	-48	7,122	-0.67%
2018/02/23	73	22.76	20	22.75	22.60	53	7,427	0.71%
2018/02/22	1	21.75	2	22.00	21.75	-1	7,604	-0.01%
2018/02/21	1	21.90	1	21.00	21.90	0	7,570	0.00%
2018/02/12	0	0.00	8	20.40	20.15	-8	7,530	-0.11%
2018/02/09	9	20.00	8	20.25	20.20	1	7,500	0.01%
2018/02/07	6	21.69	22	21.15	21.10	-16	7,368	-0.22%
2018/02/06	17	21.63	2	21.20	21.10	15	7,317	0.21%
2018/02/05	7	22.26	5	22.50	23.00	2	7,230	0.03%
2018/02/02	5	23.30	6	23.08	23.05	-1	7,178	-0.01%
2018/02/01	24	22.38	20.2	22.09	22.00	3.8	7,106	0.05%
2018/01/31	15	21.91	18	22.23	22.45	-3	7,059	-0.04%
2018/01/30	28	22.98	21	22.48	21.90	7	6,979	0.10%
2018/01/29	30	23.17	31	23.29	23.35	-1	6,871	-0.01%
2018/01/26	39	23.96	23	23.81	23.50	16	6,808	0.24%
2018/01/25	3	24.73	19	24.34	24.20	-16	6,743	-0.24%
2018/01/24	10	24.40	12	24.23	24.00	-2	6,615	-0.03%
2018/01/23	41	24.73	36	24.88	24.00	5	6,549	0.08%
2018/01/22	24	24.27	23	24.22	24.65	1	6,448	0.02%
2018/01/19	5	23.25	12	23.56	23.25	-7	6,291	-0.11%
2018/01/18	1	23.95	3	23.53	23.20	-2	6,251	-0.03%
2018/01/17	12	23.75	19	23.70	23.60	-7	6,174	-0.11%
2018/01/16	4	24.56	3	24.55	24.10	1	6,093	0.02%
2018/01/15	15	23.78	21	23.90	24.10	-6	5,959	-0.10%
2018/01/12	3	24.30	4	25.03	24.30	-1	5,873	-0.02%
2018/01/11	6	24.39	3	24.58	24.40	3	5,785	0.05%
2018/01/10	57	25.36	59	25.30	25.40	-2	5,614	-0.04%
2018/01/09	11.5	24.16	12	24.54	25.00	-0.5	5,404	-0.01%
2018/01/08	31	25.02	19.8	25.55	24.15	11.2	5,228	0.21%
2018/01/05	19	23.98	0	0.00	24.00	19	4,691	0.40%
2018/01/04	5	23.49	30.4	23.38	24.30	-25.4	4,591	-0.55%
2018/01/03	67	23.92	43.5	24.03	24.00	23.5	4,367	0.54%
2018/01/02	27	22.37	48	22.23	23.15	-21	4,105	-0.51%