光洋科 (1785)-玉山-新莊券商分點個股進出

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
42.95
漲跌
▼0.05
漲幅
-0.12%
成交量
2,810張
產業
上櫃其他電子類股▼0.13%
752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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	43.90	3	43.00	43.00	0	9,551	0.00%
2024/05/07	1	42.70	0	0.00	42.80	1	9,450	0.01%
2024/05/06	1	43.10	0	0.00	43.15	1	9,433	0.01%
2024/05/03	1	44.30	0	0.00	43.40	1	9,391	0.01%
2024/05/02	1	44.55	0	0.00	44.70	1	9,343	0.01%
2024/04/30	0	0.00	1	44.55	44.50	-1	9,349	-0.01%
2024/04/29	0	0.00	24	44.61	45.00	-24	9,405	-0.26%
2024/04/26	1	44.60	0	0.00	44.40	1	9,390	0.01%
2024/04/22	8	44.64	0	0.00	44.20	8	9,274	0.09%
2024/04/19	14	46.10	5	46.28	46.25	9	9,165	0.10%
2024/04/18	5	47.92	2	48.35	47.80	3	8,999	0.03%
2024/04/17	2	47.90	2	49.00	48.95	0	8,892	0.00%
2024/04/16	20	48.26	6	48.01	47.30	14	8,740	0.16%
2024/04/15	16	49.88	15	50.30	48.75	1	8,511	0.01%
2024/04/12	7	48.89	12	48.80	48.75	-5	8,019	-0.06%
2024/04/11	7	48.18	68	47.90	48.10	-61	7,909	-0.77%
2024/04/10	31.1	49.27	24	49.56	49.05	7.1	7,808	0.09%
2024/04/09	15	49.41	12	49.63	49.60	3	7,656	0.04%
2024/04/08	21	48.53	1	47.70	48.70	20	7,433	0.27%
2024/04/03	71	47.61	0	0.00	47.90	71	7,262	0.98%
2024/04/02	9	48.12	18	48.63	47.85	-9	7,177	-0.13%
2024/04/01	16	49.05	1	48.60	48.55	15	7,064	0.21%
2024/03/29	5	49.09	6	49.45	49.55	-1	6,895	-0.01%
2024/03/28	17	51.05	18.5	51.40	49.55	-1.5	6,529	-0.02%
2024/03/27	0	0.00	1	49.70	50.10	-1	5,985	-0.02%
2024/03/26	1	47.70	1	48.55	47.40	0	5,732	0.00%
2024/03/25	7	48.80	2	48.60	48.60	5	5,586	0.09%
2024/03/22	13.2	49.94	27	49.15	49.00	-13.8	5,434	-0.25%
2024/03/21	36	51.08	36	50.74	50.00	0	5,201	0.00%
2024/03/20	40	49.41	48	49.35	49.55	-8	4,624	-0.17%
2024/03/19	16.1	46.87	35	46.44	46.25	-18.9	3,990	-0.47%
2024/03/18	4	44.80	20	44.79	44.95	-16	3,809	-0.42%
2024/03/15	21	43.80	0	0.00	43.50	21	3,753	0.56%
2024/03/14	1	43.30	8	43.35	44.25	-7	3,720	-0.19%
2024/03/13	0	43.75	4	44.73	43.70	-4	3,689	-0.11%
2024/03/12	2	42.88	1	43.20	43.70	1	3,626	0.03%
2024/03/11	16	43.25	4	43.39	42.90	12	3,608	0.33%
2024/03/08	29.2	44.85	43	44.60	44.00	-13.9	3,594	-0.39%
2024/03/07	41.1	48.02	18	46.91	46.20	23.1	3,465	0.67%
2024/03/06	16	45.20	6	45.20	45.90	10	2,950	0.34%
2024/03/05	8.4	44.98	6	44.78	44.85	2.4	2,880	0.08%
2024/03/04	14	45.23	4	44.96	45.30	10	2,797	0.36%
2024/03/01	4	44.19	4	43.90	43.90	0	2,656	0.00%
2024/02/29	7.5	43.80	6	44.25	44.25	1.5	2,641	0.06%
2024/02/27	8	44.19	17	43.88	43.40	-9	2,606	-0.35%
2024/02/26	11	43.68	1	43.61	44.50	10	2,614	0.38%
2024/02/23	7	42.82	1	43.05	42.65	6	2,586	0.23%
2024/02/22	4	43.51	11	43.50	43.35	-7	2,538	-0.28%
2024/02/21	1	43.75	3	44.57	44.50	-2	2,499	-0.08%
2024/02/20	3	43.62	1	43.55	43.50	2	2,392	0.08%
2024/02/19	15	43.63	2	43.55	43.35	13	2,339	0.56%
2024/02/16	21	44.06	14	44.06	44.15	7	2,236	0.31%
2024/02/15	3	41.00	11	41.68	42.15	-8	1,977	-0.40%
2024/02/01	0	0.00	3	39.70	39.40	-3	1,815	-0.17%
2024/01/31	10	39.61	10	39.55	39.45	0	1,862	0.00%
2024/01/30	7	39.75	0	0.00	39.40	7	1,904	0.37%
2024/01/29	12	40.73	4	40.48	40.05	8	2,053	0.39%
2024/01/25	2	40.00	0	0.00	39.75	2	2,014	0.10%
2024/01/23	4	39.34	17	39.49	39.85	-13	2,068	-0.63%
2024/01/22	0	0.00	1	38.80	38.75	-1	2,115	-0.05%
2024/01/19	2	38.05	2	38.00	38.05	0	2,129	0.00%
2024/01/15	7	38.25	8	38.33	38.25	-1	2,611	-0.04%
2024/01/10	3	38.00	3	38.10	38.00	0	2,889	0.00%
2024/01/08	3	38.35	5	38.33	38.05	-2	2,972	-0.07%
2024/01/05	0	0.00	1	38.30	38.30	-1	2,978	-0.03%
2024/01/04	1	38.30	0	0.00	38.20	1	3,011	0.03%
2024/01/03	0	38.55	0	0.00	38.65	0	3,031	0.00%
2024/01/02	1	38.80	0	0.00	38.80	1	3,019	0.03%
2023/12/29	1	38.85	0	0.00	38.85	1	3,022	0.03%
2023/12/25	1	38.90	0	0.00	38.80	1	2,992	0.03%
2023/12/14	0	0.00	2	39.88	39.95	-2	2,955	-0.07%
2023/12/13	1	39.70	0	0.00	39.75	1	2,957	0.03%
2023/12/12	3	39.42	2	39.60	39.45	1	2,955	0.03%
2023/12/11	1	39.40	0	0.00	39.15	1	2,956	0.03%
2023/12/07	1	39.05	0	0.00	39.10	1	2,936	0.03%
2023/12/05	4	40.33	0	0.00	39.90	4	2,901	0.14%
2023/12/04	4	40.68	0	0.00	41.25	4	2,848	0.14%
2023/11/29	0	0.00	1	40.80	40.30	-1	2,772	-0.04%
2023/11/22	0	0.00	10.1	41.10	41.15	-10.1	2,657	-0.38%
2023/11/21	0	0.00	2	40.63	40.50	-2	2,587	-0.08%
2023/11/20	2	40.50	4	40.68	40.55	-2	2,567	-0.08%
2023/11/15	0	0.00	1	39.30	39.40	-1	2,486	-0.04%
2023/11/14	0	0.00	3	39.17	39.25	-3	2,516	-0.12%
2023/11/10	2	38.05	5	38.21	38.10	-3	2,487	-0.12%
2023/11/08	1	39.50	3	39.27	39.35	-2	2,489	-0.08%
2023/11/07	4	40.29	3	40.22	40.05	1	2,471	0.04%
2023/11/06	2	40.95	5	40.71	40.80	-3	2,458	-0.12%
2023/11/03	2	39.20	3	39.43	39.45	-1	2,315	-0.04%
2023/11/02	1	39.40	1	39.35	39.10	0	2,323	0.00%
2023/11/01	0	0.00	2	38.98	39.25	-2	2,389	-0.08%
2023/10/31	1	39.00	2	40.70	39.10	-1	2,725	-0.04%
2023/10/30	2	40.43	5	40.55	40.80	-3	3,481	-0.09%
2023/10/27	0	0.00	2	39.70	39.40	-2	3,366	-0.06%
2023/10/26	3	39.87	2	39.90	40.00	1	3,376	0.03%
2023/10/25	6	40.39	6	40.45	40.20	0	3,416	0.00%
2023/10/23	4	40.40	21	40.46	39.70	-17	3,298	-0.52%
2023/10/20	30	39.87	18.5	40.06	39.65	11.5	3,099	0.37%
2023/10/19	0	0.00	1	38.65	38.80	-1	2,914	-0.03%
2023/10/16	4	38.88	5	38.53	38.40	-1	2,903	-0.03%
2023/10/13	2	38.20	1	38.20	38.20	1	2,875	0.03%
2023/10/12	0	0.00	1	38.00	38.05	-1	2,888	-0.03%
2023/10/03	1	37.30	0	0.00	36.90	1	3,253	0.03%
2023/09/26	0	0.00	12	36.60	36.45	-12	3,399	-0.35%
2023/09/22	0	0.00	2	36.68	36.65	-2	3,438	-0.06%
2023/09/21	3	36.90	0	0.00	36.95	3	3,464	0.09%
2023/09/19	1	37.75	0	0.00	37.65	1	3,713	0.03%
2023/09/15	0	0.00	1	38.00	37.75	-1	3,803	-0.03%
2023/09/14	2	37.75	1	37.85	37.75	1	3,806	0.03%
2023/09/11	0	0.00	2	37.05	36.90	-2	3,857	-0.05%
2023/09/07	0	0.00	20	37.26	37.20	-20	4,142	-0.48%
2023/09/06	1	37.45	0	0.00	37.15	1	4,156	0.02%
2023/09/05	0	0.00	4	37.50	37.65	-4	4,174	-0.10%
2023/09/01	0	0.00	1	37.30	37.25	-1	4,357	-0.02%
2023/08/30	0	0.00	4	36.30	36.30	-4	4,342	-0.09%
2023/08/28	0	0.00	3	36.35	36.30	-3	4,376	-0.07%
2023/08/25	0	0.00	3	36.17	36.30	-3	4,386	-0.07%
2023/08/24	1	36.00	1	36.25	36.00	0	4,386	0.00%
2023/08/22	1	35.60	0	0.00	35.50	1	4,505	0.02%
2023/08/21	0	0.00	12	35.51	35.45	-12	4,624	-0.26%
2023/08/18	0	0.00	1	36.70	35.60	-1	4,850	-0.02%
2023/08/17	2	35.00	0	0.00	35.90	2	4,859	0.04%
2023/08/16	1	34.65	3	35.00	35.15	-2	4,911	-0.04%
2023/08/15	0	0.00	22	35.18	35.50	-22	4,916	-0.45%
2023/08/14	3	35.42	7	35.16	35.00	-4	4,906	-0.08%
2023/08/11	2	36.55	0	0.00	36.40	2	4,859	0.04%
2023/08/10	3	37.20	1	37.50	37.10	2	4,828	0.04%
2023/08/09	11	37.16	2	37.20	37.15	9	4,791	0.19%
2023/08/08	0	0.00	3	37.60	37.75	-3	4,765	-0.06%
2023/08/07	34	37.54	35	37.22	37.55	-1	4,735	-0.02%
2023/08/04	17.5	37.50	11.1	37.63	37.25	6.4	4,646	0.14%
2023/08/02	29.1	41.00	43	41.02	41.35	-13.9	4,297	-0.32%
2023/08/01	2	37.70	0	0.00	37.70	2	3,447	0.06%
2023/07/28	9	37.74	4	37.80	37.80	5	3,457	0.14%
2023/07/27	2	37.25	1	37.90	38.20	1	3,365	0.03%
2023/07/25	0	36.20	0	0.00	36.15	0	3,276	0.00%
2023/07/19	0	0.00	1	37.55	37.00	-1	3,239	-0.03%
2023/07/17	2	38.98	2	38.95	39.10	0	3,200	0.00%
2023/07/14	1	38.70	0	0.00	38.55	1	3,193	0.03%
2023/07/12	2	38.65	1	39.00	38.50	1	3,227	0.03%
2023/07/11	5	39.38	9	39.20	39.15	-4	3,190	-0.13%
2023/07/10	6	40.43	28	40.82	40.95	-22	3,058	-0.72%
2023/07/06	0	0.00	2	39.55	39.45	-2	2,912	-0.07%
2023/07/05	3	39.50	4	39.24	39.10	-1	2,871	-0.03%
2023/07/04	0	0.00	3	39.00	38.85	-3	2,846	-0.11%
2023/07/03	1	38.35	0	0.00	38.45	1	2,860	0.03%
2023/06/29	3	38.50	3	38.38	38.30	0	2,825	0.00%
2023/06/27	8	39.59	10	40.60	38.95	-2	2,766	-0.07%
2023/06/26	20	39.19	20.1	39.45	39.45	-0.1	2,568	0.00%
2023/06/21	0	0.00	1	38.30	38.25	-1	2,470	-0.04%
2023/06/20	1	38.20	0	0.00	38.25	1	2,489	0.04%
2023/06/16	0	0.00	2	39.20	38.80	-2	2,542	-0.08%
2023/06/15	1	38.70	2	39.15	39.20	-1	2,546	-0.04%
2023/06/14	6	39.00	2	39.00	38.80	4	2,531	0.16%
2023/06/13	8	39.63	7	39.21	39.10	1	2,512	0.04%
2023/06/12	9	38.76	1	38.65	38.10	8	2,290	0.35%
2023/06/09	3	38.20	0	0.00	38.35	3	2,359	0.13%
2023/06/08	6.5	38.51	0	0.00	38.55	6.5	2,348	0.28%
2023/06/07	14	39.21	36	38.74	39.25	-22	2,324	-0.95%
2023/06/06	8	37.78	0	0.00	37.60	8	2,156	0.37%
2023/06/05	1	38.00	3	37.95	37.95	-2	2,165	-0.09%
2023/06/02	0	0.00	1	37.35	37.35	-1	2,155	-0.05%
2023/06/01	0	0.00	1	36.95	36.95	-1	2,145	-0.05%
2023/05/31	1	37.15	1	37.20	37.20	0	2,133	0.00%
2023/05/29	3	37.57	5	37.55	37.40	-2	2,132	-0.09%
2023/05/26	58	37.68	15	37.43	37.55	43	2,113	2.03%
2023/05/25	44	39.21	11	39.45	38.85	33	2,011	1.64%
2023/05/24	31	38.58	88	38.76	39.55	-57	1,899	-3.00%
2023/05/22	12	37.30	50	37.32	37.60	-38	1,632	-2.33%
2023/05/11	0.1	35.85	0	0.00	35.80	0.1	1,638	0.00%
2023/05/10	1	36.10	5	36.04	36.15	-4	1,682	-0.24%
2023/05/09	30	36.15	6	36.10	36.00	24	1,719	1.40%
2023/05/08	3	36.63	0	0.00	36.55	3	1,752	0.17%
2023/05/05	2	37.10	3	36.92	37.10	-1	1,907	-0.05%
2023/05/02	2	36.40	0	0.00	36.55	2	2,100	0.10%
2023/04/28	20	36.30	2	36.40	36.35	18	2,106	0.85%
2023/04/27	0	0.00	16	35.98	35.90	-16	2,099	-0.76%
2023/04/26	0.1	35.55	2	35.25	35.70	-1.9	2,092	-0.09%
2023/04/25	1	35.50	0	0.00	34.95	1	2,091	0.05%
2023/04/24	1	35.80	2	35.90	35.75	-1	2,071	-0.05%
2023/04/21	2	36.10	0	0.00	35.65	2	2,072	0.10%
2023/04/19	50	37.35	0	37.45	37.10	50	2,043	2.45%
2023/04/18	0	0.00	51	38.40	37.75	-51	2,022	-2.52%
2023/04/17	0	0.00	2.7	37.70	37.95	-2.7	1,985	-0.14%
2023/04/14	1	37.35	1	37.65	37.20	0	1,949	0.00%
2023/04/13	4	37.19	0	0.00	36.90	4	1,930	0.21%
2023/04/12	2	37.55	2.3	37.63	37.40	-0.3	1,925	-0.01%
2023/04/11	0	0.00	1	37.60	37.50	-1	1,903	-0.05%
2023/04/10	1	36.95	0	0.00	37.10	1	1,866	0.05%
2023/04/07	0	0.00	2	37.00	37.30	-2	1,861	-0.11%
2023/04/06	4	37.04	0	0.00	36.75	4	1,842	0.22%
2023/03/31	0	0.00	1	36.50	36.55	-1	1,804	-0.06%
2023/03/29	2	36.25	0	0.00	36.35	2	1,817	0.11%
2023/03/28	2	36.50	0	0.00	36.40	2	1,827	0.11%
2023/03/27	10	36.90	6	36.83	36.90	4	1,819	0.22%
2023/03/24	6	37.18	0	0.00	37.05	6	1,822	0.33%
2023/03/23	0	0.00	3	37.00	36.85	-3	1,803	-0.17%
2023/03/22	0	36.35	0	0.00	36.35	0	1,784	0.00%
2023/03/21	1	37.35	0	0.00	36.75	1	1,759	0.06%
2023/03/20	0	36.70	1	36.35	36.55	-1	1,723	-0.06%
2023/03/17	5	35.55	0.1	36.04	35.30	4.9	1,717	0.29%
2023/03/16	1	36.05	0	0.00	35.95	1	1,702	0.06%
2023/03/15	0	0.00	2	36.40	36.10	-2	1,682	-0.12%
2023/03/14	53.1	37.30	35	38.47	36.10	18.1	1,768	1.02%
2023/03/13	30	36.10	4	36.14	36.10	26	1,747	1.49%
2023/03/10	4.1	36.65	0	0.00	36.60	4.1	1,753	0.23%
2023/03/09	5.3	37.33	30	37.50	37.20	-24.7	1,778	-1.39%
2023/03/08	4	37.20	0	0.00	37.85	4	1,784	0.22%
2023/03/07	0	0.00	4	37.43	37.55	-4	1,773	-0.23%
2023/03/06	0	0.00	2	37.10	37.05	-2	1,774	-0.11%
2023/03/03	30	36.90	1	36.75	36.65	29	1,787	1.62%
2023/03/02	0	0.00	1	36.45	36.40	-1	1,807	-0.06%
2023/03/01	0	37.30	0	0.00	36.70	0	1,910	0.00%
2023/02/24	1	37.05	0	0.00	37.00	1	1,906	0.05%
2023/02/23	0	0.00	1	37.20	37.05	-1	1,914	-0.05%
2023/02/22	3	36.93	0	0.00	36.90	3	1,940	0.15%
2023/02/20	1	37.85	0	0.00	37.75	1	2,196	0.05%
2023/02/15	1	36.80	0	0.00	36.60	1	2,368	0.04%
2023/02/13	1	36.90	0	0.00	36.90	1	2,358	0.04%
2023/02/10	3	37.17	14	37.15	37.00	-11	2,397	-0.46%
2023/02/09	21	37.93	1	38.25	37.60	20	2,389	0.84%
2023/02/08	6	38.26	9	38.13	38.60	-3	2,348	-0.13%
2023/02/07	6	37.60	3	37.70	37.60	3	2,297	0.13%
2023/02/06	3	38.32	13	38.43	38.35	-10	2,263	-0.44%
2023/02/03	7	38.04	37	38.73	38.95	-30	2,222	-1.35%
2023/02/02	20	37.65	20	36.96	37.60	0	2,048	0.00%
2023/02/01	4	35.34	6	35.38	35.70	-2	1,844	-0.11%
2023/01/31	0	0.00	9	34.46	34.65	-9	1,806	-0.50%
2023/01/30	1	33.90	1	33.80	33.75	0	1,779	0.00%
2023/01/17	0	33.55	0	0.00	33.35	0	1,768	0.00%
2023/01/09	2	33.35	1	33.30	33.45	1	1,767	0.06%
2023/01/05	1	33.45	0	0.00	33.25	1	1,781	0.06%
2022/12/27	0	0.00	1	32.70	32.55	-1	1,796	-0.06%
2022/12/23	1	32.25	3	32.43	32.45	-2	1,833	-0.11%
2022/12/22	3	32.58	5	32.68	32.95	-2	1,857	-0.11%
2022/12/21	3	32.20	4	32.01	31.75	-1	1,981	-0.05%
2022/12/20	7	32.39	2	33.20	31.90	5	1,993	0.25%
2022/12/16	1	32.80	50	32.96	32.80	-49	2,031	-2.41%
2022/12/15	1	33.25	83	33.45	33.30	-82	2,027	-4.05%
2022/12/13	2	33.20	1	32.90	32.90	1	2,045	0.05%
2022/12/12	9	33.35	0	0.00	33.50	9	2,078	0.43%
2022/12/07	0	0.00	3	33.62	33.65	-3	2,169	-0.14%
2022/12/06	33	35.13	1	34.45	34.45	32	2,152	1.49%
2022/12/05	0	0.00	28	35.23	35.25	-28	2,061	-1.36%
2022/12/02	1	34.55	13	34.40	34.30	-12	1,998	-0.60%
2022/12/01	1	34.35	1	34.55	34.10	0	1,991	0.00%
2022/11/29	0	0.00	15	33.33	33.50	-15	1,954	-0.77%
2022/11/25	5	33.80	0	0.00	33.25	5	1,943	0.26%
2022/11/24	3	33.60	1	34.05	33.80	2	1,934	0.10%
2022/11/23	2	34.63	8.3	34.91	34.30	-6.3	1,908	-0.33%
2022/11/22	1	32.80	3	32.75	32.90	-2	1,809	-0.11%
2022/11/21	3	33.33	4	33.14	33.45	-1	1,798	-0.06%
2022/11/18	3	34.28	0	0.00	33.40	3	1,786	0.17%
2022/11/17	15	34.32	0	0.00	34.25	15	1,754	0.85%
2022/11/16	44.3	34.58	36	34.85	35.00	8.3	1,701	0.49%
2022/11/15	1	33.05	22	33.73	34.45	-21	1,502	-1.40%
2022/11/14	1	30.75	10	31.30	31.35	-9	1,397	-0.64%
2022/11/11	0	0.00	7	29.87	30.00	-7	1,374	-0.51%
2022/11/09	2	30.55	1	30.25	30.20	1	1,380	0.07%
2022/11/08	6	30.90	0	0.00	29.95	6	1,416	0.42%
2022/10/31	0	0.00	7	27.90	27.70	-7	1,443	-0.48%
2022/10/27	0	0.00	1	27.55	27.90	-1	1,516	-0.07%
2022/10/24	1	28.50	0	0.00	28.40	1	1,532	0.07%
2022/10/17	0	0.00	10	28.45	28.80	-10	1,544	-0.65%
2022/10/14	10	28.67	0	0.00	29.05	10	1,550	0.65%
2022/10/13	1	27.70	0	0.00	27.70	1	1,560	0.06%
2022/10/12	0	0.00	5	29.14	29.20	-5	1,547	-0.32%
2022/10/11	2	29.73	2	30.05	29.60	0	1,551	0.00%
2022/10/07	0	0.00	4	31.06	31.20	-4	1,552	-0.26%
2022/10/06	1	31.05	0	0.00	30.95	1	1,560	0.06%
2022/10/05	3	31.33	0	0.00	31.15	3	1,598	0.19%
2022/10/03	4	29.29	5	29.91	29.90	-1	1,646	-0.06%
2022/09/30	0	0.00	1	30.00	29.90	-1	1,643	-0.06%
2022/09/29	2	29.68	2	29.80	29.60	0	1,643	0.00%
2022/09/28	6	29.32	8	30.99	29.30	-2	1,639	-0.12%
2022/09/26	6	33.41	0	0.00	32.90	6	1,518	0.40%
2022/09/23	30	35.00	0	0.00	35.05	30	1,523	1.97%
2022/09/22	1	35.00	0	0.00	35.50	1	1,530	0.07%
2022/09/21	3	35.63	0	0.00	35.60	3	1,526	0.20%
2022/09/20	0	0.00	2	36.13	36.25	-2	1,535	-0.13%
2022/09/19	1	36.35	0	0.00	36.25	1	1,536	0.07%
2022/09/16	8	38.68	8	38.47	38.05	0	1,501	0.00%
2022/09/06	1	36.90	1	37.15	36.65	0	1,524	0.00%
2022/08/26	2	39.28	0	0.00	38.90	2	1,630	0.12%
2022/08/23	0	0.00	7	37.80	37.90	-7	1,794	-0.39%
2022/08/19	1	39.65	3	39.15	39.15	-2	1,818	-0.11%
2022/08/16	0	0.00	1	38.90	38.70	-1	1,778	-0.06%
2022/08/15	2	39.00	0	0.00	39.05	2	1,768	0.11%
2022/08/11	1	37.30	0	0.00	37.10	1	1,726	0.06%
2022/08/09	0	0.00	1	37.50	37.55	-1	1,726	-0.06%
2022/08/04	2	35.00	0	0.00	35.40	2	1,793	0.11%
2022/08/03	3	35.73	0	0.00	35.40	3	1,834	0.16%
2022/08/02	1	37.10	1	37.15	36.75	0	1,840	0.00%
2022/08/01	0	0.00	1	37.30	37.60	-1	1,861	-0.05%
2022/07/29	3	37.17	0	0.00	37.10	3	1,873	0.16%
2022/07/20	1	39.05	0	0.00	38.65	1	2,067	0.05%
2022/07/18	0	0.00	1	39.00	38.90	-1	2,225	-0.04%
2022/07/14	1	37.80	4	37.90	37.95	-3	2,257	-0.13%
2022/07/12	0	0.00	1	35.35	35.35	-1	2,249	-0.04%
2022/07/11	1	38.75	0	0.00	38.60	1	2,244	0.04%
2022/07/08	1	39.60	0	0.00	39.90	1	2,292	0.04%
2022/07/07	1	37.50	0	0.00	38.60	1	2,306	0.04%
2022/07/06	0	0.00	1	38.20	37.75	-1	2,326	-0.04%
2022/07/04	0	0.00	1	38.40	38.25	-1	2,382	-0.04%
2022/07/01	2	39.95	11	39.67	38.50	-9	2,441	-0.37%
2022/06/28	4	42.90	0	0.00	42.75	4	2,487	0.16%
2022/06/27	2	42.25	0	0.00	42.45	2	2,651	0.08%
2022/06/23	1	40.15	0	0.00	40.35	1	2,724	0.04%
2022/06/22	2	40.80	1	41.35	40.70	1	2,749	0.04%
2022/06/21	1	41.30	0	0.00	41.70	1	2,757	0.04%
2022/06/20	1	41.05	4	41.23	40.55	-3	2,785	-0.11%
2022/06/17	1	42.50	0	0.00	42.65	1	2,810	0.04%
2022/06/16	2	44.33	0	0.00	43.70	2	2,789	0.07%
2022/06/14	0	0.00	6	44.23	44.70	-6	2,789	-0.22%
2022/06/13	1	45.15	3	45.30	45.10	-2	2,780	-0.07%
2022/06/10	1	45.90	20	45.90	45.90	-19	2,807	-0.68%
2022/06/09	4	45.90	0	0.00	45.80	4	2,829	0.14%
2022/06/08	1	46.05	1	45.85	45.90	0	2,836	0.00%
2022/06/07	1	45.55	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	45.90	0	0.00	45.80	1	2,932	0.03%
2022/06/02	2.6	45.98	13	46.12	45.95	-10.4	3,037	-0.34%
2022/05/30	13	48.01	0	0.00	47.85	13	3,161	0.41%
2022/05/27	1	47.65	0	0.00	47.70	1	3,209	0.03%
2022/05/26	0	0.00	1	47.10	47.10	-1	3,303	-0.03%
2022/05/25	0	0.00	1	47.20	47.00	-1	3,471	-0.03%
2022/05/13	1	45.90	1	45.55	45.55	0	5,443	0.00%
2022/05/12	10	45.45	0	0.00	45.00	10	5,589	0.18%
2022/05/11	1	47.45	0	47.70	47.35	1	5,564	0.02%
2022/05/10	3	47.25	0	0.00	48.95	3	5,566	0.05%
2022/05/06	0	0.00	1	49.45	49.60	-1	5,743	-0.02%
2022/05/05	1	49.95	0	0.00	50.50	1	5,803	0.02%
2022/04/29	0	0.00	10	49.11	49.00	-10	5,825	-0.17%
2022/04/28	20	49.05	20	48.90	49.00	0	5,840	0.00%
2022/04/27	11	48.29	7	47.95	48.40	4	5,824	0.07%
2022/04/25	14.1	48.91	2	49.10	49.30	12.1	5,812	0.21%
2022/04/22	4	51.08	1.1	51.00	51.00	2.9	5,753	0.05%
2022/04/21	0	0.00	1	51.00	50.20	-1	5,684	-0.02%
2022/04/20	3	49.90	2	49.95	49.90	1	5,655	0.02%
2022/04/18	0	0.00	1	49.80	49.70	-1	5,681	-0.02%
2022/04/15	2	50.50	0	0.00	50.20	2	5,680	0.04%
2022/04/14	1	50.10	0	0.00	51.60	1	5,704	0.02%
2022/04/12	12	49.60	1	49.80	49.50	11	5,785	0.19%
2022/04/11	0	0.00	1	50.10	50.50	-1	5,866	-0.02%
2022/04/08	40	49.93	0	0.00	49.95	40	5,853	0.68%
2022/04/07	12.1	50.88	2	50.30	49.45	10.1	6,111	0.17%
2022/04/06	0	0.00	4	51.30	51.70	-4	6,120	-0.07%
2022/03/31	24	51.25	35	51.43	51.10	-11	6,173	-0.18%
2022/03/30	15	51.95	158	52.01	51.50	-143	6,164	-2.32%	大賣/鉅額交易
2022/03/29	1	50.90	0	0.00	51.60	1	6,011	0.02%
2022/03/28	2	50.25	2	50.00	50.40	0	5,977	0.00%
2022/03/25	26	50.75	1	50.80	50.50	25	6,080	0.41%
2022/03/24	2	50.55	0	0.00	50.20	2	6,071	0.03%
2022/03/23	19	50.87	6	50.73	50.60	13	6,072	0.21%
2022/03/22	26	50.64	23	50.41	50.40	3	6,054	0.05%
2022/03/21	1	49.30	1	49.35	49.40	0	6,000	0.00%
2022/03/18	0	0.00	1	49.25	48.95	-1	6,044	-0.02%
2022/03/17	1	49.10	8	49.19	49.05	-7	6,112	-0.11%
2022/03/16	14	48.43	0	0.00	48.40	14	6,235	0.22%
2022/03/15	2	48.70	3	49.05	48.20	-1	6,273	-0.02%
2022/03/14	1	49.85	1	49.70	49.65	0	6,264	0.00%
2022/03/11	4	50.40	2	50.15	50.10	2	6,312	0.03%
2022/03/10	0	0.00	8	50.59	50.80	-8	6,351	-0.13%
2022/03/09	3	48.60	0	0.00	49.25	3	6,374	0.05%
2022/03/08	28	48.57	57	48.71	47.65	-29	6,453	-0.45%
2022/03/07	11	50.62	5	50.56	49.80	6	6,689	0.09%
2022/03/04	21	51.69	31	51.54	51.30	-10	6,628	-0.15%
2022/03/03	1	51.10	1	51.00	51.00	0	6,647	0.00%
2022/03/02	16	51.62	44	51.20	51.10	-28	6,808	-0.41%
2022/03/01	84	51.23	73	51.50	51.20	11	6,827	0.16%
2022/02/25	47	52.42	9	52.06	51.80	38	6,866	0.55%
2022/02/24	66	53.90	126.1	52.47	50.90	-60.1	6,926	-0.87%	大賣/
2022/02/23	113	53.24	107.2	53.33	52.90	5.9	6,216	0.09%	大買/大賣/
2022/02/22	143	52.49	15	52.85	53.40	128	6,018	2.13%	大買/鉅額交易
2022/02/21	22.2	52.23	21	52.53	53.00	1.2	6,049	0.02%
2022/02/18	12	50.73	10	51.21	50.70	2	5,974	0.03%
2022/02/17	16	51.22	11	50.65	50.60	5	6,209	0.08%
2022/02/16	3	51.63	4	50.88	50.90	-1	6,871	-0.01%
2022/02/15	12	51.18	1	51.20	51.20	11	7,101	0.15%
2022/02/14	44	52.28	9	51.77	50.90	35	7,280	0.48%
2022/02/11	1	52.00	20	51.90	51.90	-19	7,317	-0.26%
2022/02/10	4	52.05	1	51.31	51.70	3	7,522	0.04%
2022/02/09	4	51.68	8	51.26	51.80	-4	8,019	-0.05%
2022/02/08	30	50.60	6	50.50	50.30	24	8,222	0.29%
2022/02/07	4	49.14	2	48.25	49.70	2	8,282	0.02%
2022/01/26	13	46.84	2	46.93	46.90	11	8,426	0.13%
2022/01/25	33	46.94	4	46.90	46.85	29	9,026	0.32%
2022/01/24	24	47.21	2	47.10	46.95	22	9,842	0.22%
2022/01/21	69	49.12	10	49.40	48.80	59	9,837	0.60%
2022/01/20	34	49.64	0	0.00	49.60	34	9,886	0.34%
2022/01/19	40	49.63	1	50.20	49.55	39	9,938	0.39%
2022/01/18	1	49.75	7.2	50.09	49.90	-6.2	10,025	-0.06%
2022/01/17	3	49.25	0	0.00	49.20	3	10,129	0.03%
2022/01/14	40	48.98	0	0.00	49.10	40	10,226	0.39%
2022/01/12	0	0.00	2	49.38	49.50	-2	10,580	-0.02%
2022/01/11	2	49.60	0	0.00	49.40	2	10,661	0.02%
2022/01/10	0	0.00	1	48.90	49.70	-1	10,782	-0.01%
2022/01/07	47	49.31	0	0.00	49.20	47	10,856	0.43%
2022/01/06	0	0.00	5	49.96	50.30	-5	10,853	-0.05%
2022/01/05	7	50.73	7	51.50	50.90	0	10,922	0.00%
2022/01/04	7	51.23	2.2	51.46	51.40	4.8	11,045	0.04%
2022/01/03	4	50.58	2	50.50	50.20	2	11,158	0.02%
2021/12/30	31	51.66	24.3	51.38	51.10	6.7	11,530	0.06%
2021/12/29	0	0.00	6	50.23	50.20	-6	11,667	-0.05%
2021/12/28	31	49.52	1	49.60	49.40	30	11,758	0.26%
2021/12/27	0	0.00	5	49.95	49.90	-5	12,157	-0.04%
2021/12/24	5.1	49.55	0	0.00	49.40	5.1	12,265	0.04%
2021/12/23	11	50.11	10	49.85	49.85	1	12,426	0.01%
2021/12/22	3	49.55	2	49.73	49.55	1	12,547	0.01%
2021/12/21	3	50.67	12	50.52	50.20	-9	12,615	-0.07%
2021/12/17	1	48.50	0	0.00	48.30	1	12,742	0.01%
2021/12/16	1	48.80	0	0.00	48.65	1	12,971	0.01%
2021/12/15	9	48.73	0	0.00	48.70	9	13,218	0.07%
2021/12/14	3	48.60	2	48.65	48.70	1	13,938	0.01%
2021/12/13	3	48.37	0	0.00	49.60	3	14,296	0.02%
2021/12/10	32	49.11	5	49.45	49.00	27	14,595	0.18%
2021/12/09	4	50.38	1	50.90	50.30	3	14,855	0.02%
2021/12/08	11	50.30	5	50.10	50.00	6	14,945	0.04%
2021/12/07	25	49.96	0	0.00	50.00	25	14,954	0.17%
2021/12/06	3	50.60	1	50.50	50.60	2	14,946	0.01%
2021/12/03	2	49.90	0	0.00	50.00	2	14,982	0.01%
2021/12/02	1.1	49.85	10	50.14	49.75	-8.9	15,039	-0.06%
2021/12/01	29	51.54	23	50.83	50.80	6	15,171	0.04%
2021/11/30	9	49.37	24	49.15	49.05	-15	14,883	-0.10%
2021/11/29	8.2	48.38	0	0.00	48.50	8.2	14,972	0.05%
2021/11/26	13.1	49.18	10	49.10	49.10	3.1	14,967	0.02%
2021/11/25	7	50.96	8	50.74	50.60	-1	14,927	-0.01%
2021/11/24	4	50.80	8	50.70	50.80	-4	14,935	-0.03%
2021/11/23	28.1	51.74	1.1	51.93	51.40	27	15,077	0.18%
2021/11/22	28	54.33	30	54.15	53.80	-2	14,934	-0.01%
2021/11/19	48	53.28	4	53.58	53.50	44	14,833	0.30%
2021/11/18	199.2	53.41	19	54.23	52.90	180.2	14,815	1.22%	大買/鉅額交易
2021/11/17	31	56.55	26	56.49	56.20	5	14,505	0.03%
2021/11/16	22	56.79	5	55.92	55.70	17	14,332	0.12%
2021/11/15	34	57.10	63.3	57.21	56.70	-29.3	14,092	-0.21%
2021/11/12	1	54.10	31	52.96	54.10	-30	13,465	-0.22%
2021/11/11	3	53.00	2	53.05	53.00	1	13,244	0.01%
2021/11/10	5	51.48	12	51.94	52.30	-7	13,098	-0.05%
2021/11/09	9	51.02	0	0.00	51.40	9	12,967	0.07%
2021/11/08	33	51.48	12	51.35	51.00	21	12,736	0.16%
2021/11/05	38	54.39	20	54.20	54.70	18	12,220	0.15%
2021/11/04	4	53.22	11	52.87	53.00	-7	11,885	-0.06%
2021/11/03	22	53.40	16	53.19	52.70	6	11,861	0.05%
2021/11/02	28	54.28	15	53.45	52.80	13	11,705	0.11%
2021/11/01	26	54.28	78.5	54.10	55.00	-52.5	11,120	-0.47%
2021/10/29	4	50.10	5	49.90	50.00	-1	10,330	-0.01%
2021/10/28	14	50.17	2	50.60	50.10	12	10,288	0.12%
2021/10/27	2	50.30	1	50.20	50.60	1	10,257	0.01%
2021/10/26	4	50.53	2	51.10	50.40	2	10,279	0.02%
2021/10/25	5	50.90	7	50.90	51.00	-2	10,236	-0.02%
2021/10/22	12	51.75	19	51.79	52.10	-7	10,328	-0.07%
2021/10/21	11	51.97	8	51.92	51.20	3	10,454	0.03%
2021/10/20	8	52.34	16	52.28	52.50	-8	10,387	-0.08%
2021/10/19	4	51.45	4	51.50	51.70	0	10,324	0.00%
2021/10/18	3	51.10	9	51.26	51.40	-6	10,469	-0.06%
2021/10/15	2.4	50.27	2	50.03	49.95	0.4	10,771	0.00%
2021/10/14	10	49.58	6	49.42	49.40	4	11,074	0.04%
2021/10/13	1	49.20	81	49.46	49.20	-80	11,804	-0.68%
2021/10/12	2	49.88	6	50.08	49.85	-4	12,045	-0.03%
2021/10/08	15	51.81	8	51.91	51.60	7	12,565	0.06%
2021/10/07	163	52.65	147	52.48	52.70	16	13,491	0.12%	大買/大賣/
2021/10/06	28	51.96	22.4	51.85	52.20	5.6	13,794	0.04%
2021/10/05	8	49.91	17	49.59	51.30	-9	13,520	-0.07%
2021/10/04	22	51.26	28.1	51.31	49.90	-6.1	13,468	-0.05%
2021/10/01	29.1	50.76	14.3	50.08	50.00	14.8	13,222	0.11%
2021/09/30	23.5	50.86	26	50.89	51.20	-2.5	13,329	-0.02%
2021/09/29	14	49.38	10	49.04	49.00	4	13,692	0.03%
2021/09/28	7	50.67	18	50.73	50.50	-11	14,339	-0.08%
2021/09/27	8	50.45	8.1	50.57	51.10	-0.1	14,280	0.00%
2021/09/24	7	50.81	17	50.68	51.00	-10	14,231	-0.07%
2021/09/23	28	50.85	18	50.87	50.30	10	14,114	0.07%
2021/09/22	13	50.18	16	49.94	49.90	-3	13,911	-0.02%
2021/09/17	70	52.72	54.8	52.60	51.50	15.3	13,682	0.11%
2021/09/16	38.3	51.50	10.3	51.87	51.90	28	13,032	0.21%
2021/09/15	14	50.79	21	50.66	51.00	-7	12,655	-0.06%
2021/09/14	15.5	50.52	14	51.03	51.80	1.5	12,311	0.01%
2021/09/13	8	49.75	8	49.96	49.80	0	11,977	0.00%
2021/09/10	5	49.32	1	49.00	49.20	4	11,946	0.03%
2021/09/09	2	48.63	12	47.64	48.90	-10	12,059	-0.08%
2021/09/08	1	47.50	7.8	47.44	47.30	-6.8	12,285	-0.06%
2021/09/07	23	49.71	17	48.91	49.15	6	12,480	0.05%
2021/09/06	13	50.00	17	50.41	49.50	-4	12,502	-0.03%
2021/09/03	3	48.70	2	49.00	48.65	1	12,276	0.01%
2021/09/02	7	49.81	9.1	49.52	48.60	-2.1	12,248	-0.02%
2021/09/01	2	49.68	6	49.73	49.90	-4	12,108	-0.03%
2021/08/31	4	48.69	10	48.86	49.80	-6	12,062	-0.05%
2021/08/30	5	48.88	10	48.40	48.60	-5	11,971	-0.04%
2021/08/27	34	48.53	20	48.65	48.45	14	11,968	0.12%
2021/08/26	0	0.00	2	47.35	47.55	-2	11,751	-0.02%
2021/08/25	13	47.57	1	47.40	47.95	12	11,751	0.10%
2021/08/24	3	47.33	6	47.86	47.05	-3	11,737	-0.03%
2021/08/23	16	46.28	1	46.40	46.50	15	11,790	0.13%
2021/08/20	2	45.63	0	0.00	45.65	2	11,844	0.02%
2021/08/19	24	46.13	11	45.90	45.65	13	11,855	0.11%
2021/08/18	3	45.05	3	45.55	45.70	0	11,853	0.00%
2021/08/17	4	44.93	3	45.15	44.95	1	11,930	0.01%
2021/08/16	6	44.69	8	44.64	44.80	-2	11,933	-0.02%
2021/08/13	7	45.31	7	45.51	45.40	0	11,922	0.00%
2021/08/12	0	0.00	3	46.47	46.45	-3	11,946	-0.03%
2021/08/11	14	46.45	8	46.66	46.10	6	12,070	0.05%
2021/08/10	1	46.30	7	46.51	46.35	-6	12,156	-0.05%
2021/08/09	9	46.88	6	46.43	46.25	3	12,326	0.02%
2021/08/06	19	48.26	5	48.15	48.00	14	12,349	0.11%
2021/08/05	1.1	48.14	7	47.80	47.90	-5.9	12,478	-0.05%
2021/08/04	1	48.00	1	48.20	47.80	0	12,774	0.00%
2021/08/03	3	47.93	0	0.00	47.85	3	12,936	0.02%
2021/08/02	0	0.00	16	47.78	47.90	-16	12,989	-0.12%
2021/07/30	28	47.55	14	47.23	47.00	14	13,079	0.11%
2021/07/29	5	47.24	1	47.50	47.65	4	13,135	0.03%
2021/07/28	19	46.61	25	47.52	47.00	-6	13,279	-0.05%
2021/07/27	17	49.45	12	49.30	48.60	5	13,399	0.04%
2021/07/26	2	51.00	1	50.90	51.00	1	13,505	0.01%
2021/07/23	4	51.00	7	51.36	51.20	-3	13,593	-0.02%
2021/07/22	10	50.81	32	50.52	50.30	-22	13,704	-0.16%
2021/07/21	143	51.19	137	53.43	50.70	6	13,843	0.04%	大買/大賣/
2021/07/20	46	52.45	22.7	52.45	52.50	23.3	14,556	0.16%
2021/07/19	68	52.75	75	52.35	52.40	-7	14,458	-0.05%
2021/07/16	43.6	50.72	31	50.30	50.50	12.6	13,970	0.09%
2021/07/15	138.1	52.01	157	52.29	51.80	-18.9	13,812	-0.14%	大買/大賣/
2021/07/14	89	51.57	103	51.45	52.10	-14	13,442	-0.10%	大賣/
2021/07/13	53	48.17	60.7	48.57	49.10	-7.7	12,527	-0.06%
2021/07/12	3	46.03	6	46.33	46.30	-3	12,177	-0.02%
2021/07/09	45.5	45.38	20	45.10	45.15	25.5	12,446	0.20%
2021/07/08	16	45.55	3	46.42	45.50	13	13,047	0.10%
2021/07/07	21	46.22	5	47.00	46.00	16	13,378	0.12%
2021/07/06	147	47.80	119	49.72	47.20	28	14,115	0.20%	大買/大賣/
2021/07/05	3.1	49.46	40.2	49.71	50.30	-37.1	14,311	-0.26%
2021/07/02	15	46.09	2	46.13	45.80	13	15,458	0.08%
2021/07/01	1	45.50	1	46.50	45.35	0	17,436	0.00%
2021/06/30	7.2	46.24	13	46.30	46.45	-5.8	18,379	-0.03%
2021/06/29	8	46.39	9	46.28	45.90	-1	18,480	-0.01%
2021/06/28	8	45.94	1.5	46.10	45.95	6.5	18,515	0.04%
2021/06/25	15	46.88	5.5	46.41	46.15	9.6	18,577	0.05%
2021/06/24	10	45.50	1.1	45.45	45.50	9	18,572	0.05%
2021/06/23	6	45.30	0	0.00	45.30	6	18,610	0.03%
2021/06/22	3	44.65	5	44.67	44.60	-2	18,669	-0.01%
2021/06/21	19	45.19	5	45.15	44.90	14	18,667	0.07%
2021/06/18	4	46.89	38	46.78	46.50	-34	18,622	-0.18%
2021/06/17	86	48.05	86	47.26	48.10	0	18,526	0.00%
2021/06/16	12	46.44	1	47.05	47.45	11	18,320	0.06%
2021/06/15	1	45.00	1	45.00	46.90	0	18,204	0.00%
2021/06/10	15	45.25	0	0.00	45.25	15	18,112	0.08%
2021/06/09	5	44.90	0	0.00	45.00	5	18,119	0.03%
2021/06/08	6	45.25	0	0.00	45.00	6	18,184	0.03%
2021/06/07	0	0.00	45	45.66	45.85	-45	18,242	-0.25%
2021/06/04	4	45.66	2	45.73	45.50	2	18,284	0.01%
2021/06/03	1	46.70	0	0.00	46.80	1	18,230	0.01%
2021/06/02	4	47.68	0	0.00	47.30	4	18,235	0.02%
2021/06/01	1	47.50	10	48.08	48.20	-9	18,217	-0.05%
2021/05/31	37	47.96	16	48.33	47.65	21	18,211	0.12%
2021/05/28	21	46.08	5.8	46.30	46.00	15.2	18,116	0.08%
2021/05/27	1	44.70	0	0.00	45.30	1	18,180	0.01%
2021/05/26	0	0.00	4	45.40	45.35	-4	18,237	-0.02%
2021/05/25	2	45.35	2	45.50	45.45	0	18,257	0.00%
2021/05/24	20	44.23	0	0.00	44.15	20	18,254	0.11%
2021/05/20	2	42.98	0	0.00	42.95	2	18,656	0.01%
2021/05/19	24	44.28	23	43.04	44.40	1	18,664	0.01%
2021/05/18	6	42.19	3	42.90	43.20	3	18,690	0.02%
2021/05/17	1	39.35	5	39.55	39.30	-4	18,737	-0.02%
2021/05/14	9.4	44.57	0	0.00	43.40	9.4	18,621	0.05%
2021/05/13	19	43.06	45	43.23	44.00	-26	18,559	-0.14%
2021/05/12	28	45.90	73	45.65	43.75	-45	18,474	-0.24%
2021/05/11	2	48.15	72	47.29	47.90	-70	18,350	-0.38%
2021/05/10	13	51.29	3	50.97	50.90	10	18,357	0.05%
2021/05/07	61	51.78	4	50.20	52.00	57	18,398	0.31%
2021/05/06	1	50.80	8	49.64	49.65	-7	18,442	-0.04%
2021/05/05	17	51.25	58.3	50.97	50.40	-41.3	18,373	-0.22%
2021/05/04	10.3	51.63	62.4	50.31	49.95	-52.1	18,316	-0.28%
2021/05/03	26.9	53.32	1	53.30	51.80	25.9	18,112	0.14%
2021/04/29	1.1	56.29	5	57.60	56.20	-3.9	17,895	-0.02%
2021/04/28	7	56.57	34	57.46	57.00	-27	17,969	-0.15%
2021/04/27	71	58.89	76	58.02	57.20	-5	17,973	-0.03%
2021/04/26	81.5	58.84	62	59.26	57.90	19.5	17,932	0.11%
2021/04/23	28	54.74	30	54.88	55.80	-2	17,023	-0.01%
2021/04/22	15	54.73	26	53.65	53.00	-11	17,246	-0.06%
2021/04/21	10	55.48	6	55.55	55.30	4	17,374	0.02%
2021/04/20	128	57.45	20	57.19	56.40	108	17,962	0.60%	大買/鉅額交易
2021/04/19	10	55.84	3.4	56.47	56.50	6.6	17,822	0.04%
2021/04/16	21	58.16	15	57.09	56.80	6	17,894	0.03%
2021/04/15	29	57.30	16	57.61	58.30	13	18,926	0.07%
2021/04/14	68.5	56.49	101	56.11	56.20	-32.5	19,774	-0.16%	大賣/
2021/04/13	22.1	58.14	41.1	58.09	56.00	-19	19,127	-0.10%
2021/04/12	124	60.20	178	59.03	58.90	-54	18,691	-0.29%	大買/大賣/
2021/04/09	51.3	57.89	51.6	58.23	57.30	-0.4	17,768	0.00%
2021/04/08	213.9	58.16	178.7	58.59	58.50	35.2	17,049	0.21%	大買/大賣/
2021/04/07	209	54.15	143.4	54.93	55.70	65.6	15,209	0.43%	大買/大賣/
2021/04/06	17	48.34	59.8	49.33	50.70	-42.8	13,272	-0.32%
2021/04/01	3	46.30	6	46.28	46.10	-3	12,306	-0.02%
2021/03/31	9	45.77	1	45.65	45.30	8	12,198	0.07%
2021/03/30	5	46.09	23	46.08	45.80	-18	12,179	-0.15%
2021/03/29	1	45.30	0	0.00	45.75	1	12,107	0.01%
2021/03/26	6	45.18	6	45.03	45.55	0	12,100	0.00%
2021/03/25	5	44.74	1	44.75	44.20	4	12,107	0.03%
2021/03/24	1.2	45.23	1	45.20	45.05	0.2	12,108	0.00%
2021/03/23	4.7	45.70	2	45.65	45.65	2.7	12,143	0.02%
2021/03/22	1.4	46.01	0	0.00	45.80	1.4	12,126	0.01%
2021/03/19	1.4	46.05	1	46.45	45.95	0.4	12,181	0.00%
2021/03/18	0.5	46.80	4	46.93	46.80	-3.5	12,178	-0.03%
2021/03/17	0	46.27	0	0.00	46.30	0	12,148	0.00%
2021/03/16	3	45.80	0	0.00	45.75	3	12,224	0.02%
2021/03/15	1	45.80	4	46.13	46.05	-3	12,296	-0.02%
2021/03/12	4	45.99	0	0.00	45.80	4	12,346	0.03%
2021/03/11	3	46.25	3	46.30	46.30	0	12,673	0.00%
2021/03/10	7	47.02	12	47.18	47.00	-5	12,736	-0.04%
2021/03/09	1	45.75	0	0.00	45.75	1	12,712	0.01%
2021/03/08	45	46.87	3	46.53	46.25	42	12,814	0.33%
2021/03/05	7	45.70	16	45.26	45.70	-9	13,134	-0.07%
2021/03/04	10	46.33	4	46.39	46.15	6	13,551	0.04%
2021/03/03	0	0.00	69	46.86	47.10	-69	13,606	-0.51%
2021/03/02	23	47.91	27	47.20	46.85	-4	13,607	-0.03%
2021/02/26	2	47.10	17.3	47.08	48.40	-15.3	13,529	-0.11%
2021/02/25	4	47.55	12.6	47.36	47.70	-8.6	13,563	-0.06%
2021/02/24	12	47.86	8	47.82	46.80	4	13,587	0.03%
2021/02/23	3	47.97	3	48.03	47.90	0	13,656	0.00%
2021/02/22	76.7	47.68	66.6	48.03	48.60	10.2	13,745	0.07%
2021/02/19	8.3	45.35	2.3	45.38	45.70	6	14,229	0.04%
2021/02/18	6.6	45.82	5.3	46.04	46.00	1.3	14,850	0.01%
2021/02/17	60	45.13	56.3	44.01	45.30	3.7	14,789	0.02%
2021/02/05	21	42.56	14	42.88	42.90	7	14,707	0.05%
2021/02/04	46.6	43.05	4.3	42.61	42.50	42.3	14,995	0.28%
2021/02/03	10	42.75	5	42.76	42.40	5	15,043	0.03%
2021/02/02	16	43.32	37	43.33	43.20	-20.9	15,072	-0.14%
2021/02/01	20.4	41.75	15	41.98	43.40	5.4	15,060	0.04%
2021/01/29	10.2	44.87	22	44.24	43.90	-11.8	14,927	-0.08%
2021/01/28	8	45.26	20	45.46	45.00	-12	14,845	-0.08%
2021/01/26	15	47.59	63	47.00	47.15	-48	14,693	-0.33%
2021/01/25	2	48.03	11	48.05	48.35	-9	14,641	-0.06%
2021/01/22	11	47.97	15	48.12	48.75	-4	14,545	-0.03%
2021/01/21	29	48.77	43	48.69	47.80	-14	14,489	-0.10%
2021/01/20	72.2	49.55	63	47.86	47.75	9.2	14,271	0.06%
2021/01/19	24	49.78	21	49.92	50.00	3	14,077	0.02%
2021/01/18	16.4	48.48	7	47.97	49.55	9.4	13,862	0.07%
2021/01/15	51	50.37	37	50.98	49.15	14	13,762	0.10%
2021/01/14	25	50.29	12	50.43	50.10	13	13,352	0.10%
2021/01/13	61	49.56	105	49.93	50.40	-44	13,297	-0.33%	大賣/
2021/01/12	7	46.94	9	46.76	46.25	-2	12,807	-0.02%
2021/01/11	34	48.70	19	48.86	48.65	15	12,709	0.12%
2021/01/08	152.1	50.24	151.5	49.98	48.10	0.6	12,518	0.00%	大買/大賣/
2021/01/07	25.1	47.49	107.5	47.73	48.75	-82.4	11,205	-0.74%	大賣/
2021/01/06	2	44.78	8	44.63	44.35	-6	10,130	-0.06%
2021/01/05	10	44.70	2	44.65	44.90	8	10,164	0.08%
2021/01/04	11	44.45	8	44.62	45.20	3	10,236	0.03%
2020/12/31	1	43.60	7	43.70	43.50	-6	10,418	-0.06%
2020/12/30	43	43.51	8	43.70	43.50	35	10,447	0.34%
2020/12/29	28	45.01	22	44.38	44.35	6	10,435	0.06%
2020/12/28	0	0.00	2	44.70	44.50	-2	10,393	-0.02%
2020/12/25	2	45.05	4	44.93	44.85	-2	10,409	-0.02%
2020/12/24	1	44.50	12	44.30	45.00	-11	10,430	-0.11%
2020/12/23	1	43.85	1	43.85	43.85	0	10,466	0.00%
2020/12/22	0	0.00	2	44.43	43.75	-2	10,695	-0.02%
2020/12/21	2	44.98	1	44.90	44.90	1	10,840	0.01%
2020/12/18	1	43.50	0	0.00	44.45	1	10,865	0.01%
2020/12/17	6	43.41	1	43.45	43.40	5	10,947	0.05%
2020/12/16	4	44.21	1	44.35	44.20	3	11,040	0.03%
2020/12/15	5	44.28	11	44.33	43.55	-6	11,443	-0.05%
2020/12/14	3	44.95	1	44.95	44.90	2	11,588	0.02%
2020/12/11	7	44.89	3	45.65	45.60	4	12,774	0.03%
2020/12/10	16	45.82	2	45.53	45.80	14	12,929	0.11%
2020/12/09	35	47.03	36	47.08	46.90	-1	13,201	-0.01%
2020/12/08	5	46.83	15	46.95	46.80	-10	13,662	-0.07%
2020/12/07	12	47.78	21.4	48.12	47.50	-9.4	14,401	-0.07%
2020/12/04	10	47.55	14	47.56	47.60	-4	14,226	-0.03%
2020/12/03	5	46.45	15	46.71	46.60	-10	14,821	-0.07%
2020/12/02	19	47.24	11	47.13	47.00	8	14,954	0.05%
2020/12/01	10	48.08	16	48.49	47.90	-6	14,996	-0.04%
2020/11/30	15	47.52	30.8	47.77	47.50	-15.8	14,698	-0.11%
2020/11/27	4	46.39	3	46.52	46.60	1	14,331	0.01%
2020/11/26	13	45.75	5	45.89	45.95	8	14,300	0.06%
2020/11/25	1	45.40	0	0.00	45.35	1	14,366	0.01%
2020/11/24	3	45.62	6	45.55	45.05	-3	14,527	-0.02%
2020/11/23	5	45.89	4	45.85	46.00	1	15,203	0.01%
2020/11/20	25	46.13	6	46.18	45.90	19	15,209	0.12%
2020/11/19	30	47.06	4	47.19	46.80	26	15,140	0.17%
2020/11/18	115	47.72	103.3	47.72	46.55	11.7	15,155	0.08%	大買/大賣/
2020/11/17	46.5	46.91	88.9	46.85	47.25	-42.4	14,488	-0.29%
2020/11/16	80	45.04	27	45.08	44.90	53	14,093	0.38%
2020/11/13	5	45.05	77	44.74	45.15	-72	14,087	-0.51%
2020/11/12	40	46.24	94	45.99	45.65	-54	14,095	-0.38%
2020/11/11	4	44.95	12	44.89	45.20	-8	13,869	-0.06%
2020/11/10	27	44.95	29	45.12	44.20	-2	13,909	-0.01%
2020/11/09	15	45.00	13	45.21	44.70	2	13,870	0.01%
2020/11/06	1	44.05	3	44.05	43.70	-2	13,774	-0.01%
2020/11/05	0	0.00	1	43.45	43.60	-1	13,815	-0.01%
2020/11/04	2	43.70	0	0.00	44.00	2	13,900	0.01%
2020/11/03	6	42.87	1	42.75	42.75	5	14,007	0.04%
2020/11/02	13	41.98	0	0.00	42.35	13	14,218	0.09%
2020/10/30	12	43.54	4	43.16	42.75	8	14,296	0.06%
2020/10/29	17	43.31	19	43.37	43.80	-2	14,494	-0.01%
2020/10/27	1	44.50	1	44.55	44.40	0	14,978	0.00%
2020/10/26	1	45.20	5	45.11	45.10	-4	15,208	-0.03%
2020/10/23	4	45.75	19	45.76	45.60	-15	15,461	-0.10%
2020/10/22	5	45.22	10	45.26	45.20	-5	15,881	-0.03%
2020/10/21	7	46.37	13	45.67	45.25	-6	16,590	-0.04%
2020/10/20	5	45.45	16	45.64	45.00	-11	16,924	-0.06%
2020/10/19	0	0.00	24	44.55	45.00	-24	17,990	-0.13%
2020/10/16	28	43.82	9	43.42	43.20	19	18,492	0.10%
2020/10/15	11	44.98	6	44.72	44.60	5	18,748	0.03%
2020/10/14	37	44.97	38	45.12	45.20	-1	19,042	-0.01%
2020/10/13	1	44.25	10	43.41	44.10	-9	19,334	-0.05%
2020/10/12	13	44.70	15	44.44	44.20	-2	19,647	-0.01%
2020/10/08	40	44.82	7	44.41	44.40	33	20,085	0.16%
2020/10/07	5	43.17	10	43.20	43.30	-5	20,792	-0.02%
2020/10/06	15	43.33	17	43.08	43.05	-2	21,645	-0.01%
2020/10/05	13	42.21	0	0.00	42.15	13	22,185	0.06%
2020/09/30	1	42.05	3	42.30	42.45	-2	22,652	-0.01%
2020/09/29	6	42.15	11	41.86	41.90	-5	23,236	-0.02%
2020/09/28	4	41.65	20	42.15	42.15	-16	24,542	-0.07%
2020/09/25	40	42.69	24	40.50	41.10	16	25,757	0.06%
2020/09/24	2	42.03	8	42.38	41.50	-6	26,543	-0.02%
2020/09/23	2	43.50	23	43.83	43.60	-21	27,294	-0.08%
2020/09/22	19	44.14	11	44.35	44.05	8	28,013	0.03%
2020/09/21	39	45.78	20	46.00	45.05	19	28,112	0.07%
2020/09/18	31.4	45.69	44	45.70	45.60	-12.6	28,313	-0.04%
2020/09/17	80	45.46	64	44.89	44.85	16	28,397	0.06%
2020/09/16	108.2	47.57	99	47.17	44.80	9.2	28,682	0.03%	大買/
2020/09/15	5	45.43	6	45.44	45.60	-1	27,687	0.00%
2020/09/14	18	44.97	56	44.91	45.35	-38	27,735	-0.14%
2020/09/11	56	44.40	46	44.08	43.55	10	27,740	0.04%
2020/09/10	44	44.64	51	44.93	45.20	-7	27,334	-0.03%
2020/09/09	12	42.28	9	42.32	43.10	3	26,727	0.01%
2020/09/08	57	43.43	45	42.85	42.00	12	26,769	0.04%
2020/09/07	1	41.80	16	41.97	41.10	-15	26,467	-0.06%
2020/09/04	6	40.46	10	40.74	40.70	-4	26,733	-0.01%
2020/09/03	0	0.00	9	40.59	40.00	-9	26,980	-0.03%
2020/09/02	3	41.68	1	40.80	40.70	2	27,512	0.01%
2020/09/01	0	0.00	7	41.21	41.45	-7	27,554	-0.03%
2020/08/31	16	41.45	8	40.93	40.90	8	28,092	0.03%
2020/08/28	53	42.22	13	42.05	41.95	40	28,500	0.14%
2020/08/27	27	43.09	25	43.24	43.00	2	28,745	0.01%
2020/08/26	2	40.93	2	40.28	40.55	0	28,009	0.00%
2020/08/25	3	40.38	4	40.44	40.55	-1	27,928	0.00%
2020/08/24	27	40.42	25	40.65	40.95	2	27,802	0.01%
2020/08/21	20	38.31	4	38.04	38.60	16	27,556	0.06%
2020/08/20	7	36.77	37	36.28	36.00	-30	27,360	-0.11%
2020/08/19	13	40.60	9	39.92	39.80	4	27,072	0.01%
2020/08/18	8	40.99	9	41.16	40.65	-1	26,969	0.00%
2020/08/17	20	41.41	1	41.70	41.60	19	26,855	0.07%
2020/08/14	8	39.73	21	40.04	40.00	-13	26,705	-0.05%
2020/08/13	11	41.66	15	41.22	40.80	-4	26,553	-0.02%
2020/08/12	13	41.97	13	41.69	41.70	0	26,458	0.00%
2020/08/11	26	43.36	12	42.65	42.35	14	26,375	0.05%
2020/08/10	9	44.44	10	44.70	43.80	-1	26,238	0.00%
2020/08/07	93	44.58	21	44.10	44.10	72	26,110	0.28%
2020/08/06	34	43.89	84	43.70	43.30	-50	25,941	-0.19%
2020/08/05	23	45.08	13	44.90	44.90	10	25,721	0.04%
2020/08/04	15	45.70	26	45.90	45.50	-11	25,608	-0.04%
2020/08/03	18	44.81	33	45.26	45.00	-15	25,360	-0.06%
2020/07/31	20	42.71	14	42.92	43.50	6	24,925	0.02%
2020/07/30	71	43.20	10	42.87	42.85	61	24,777	0.25%
2020/07/29	28	41.95	73	42.88	42.05	-45	24,471	-0.18%
2020/07/28	103	42.45	62	42.58	42.45	41	24,103	0.17%	大買/
2020/07/27	140	43.64	166	43.92	41.30	-26	23,559	-0.11%	大買/大賣/
2020/07/24	103	46.40	162	46.23	45.25	-59	22,739	-0.26%	大買/大賣/
2020/07/23	226	47.65	122	46.27	46.40	104	22,027	0.47%	大買/大賣/鉅額交易
2020/07/22	58	48.50	34	48.89	48.90	24	20,659	0.12%
2020/07/21	26.5	47.62	22	47.50	46.50	4.5	20,015	0.02%
2020/07/20	14	46.32	4	46.00	46.00	10	19,641	0.05%
2020/07/17	43	48.83	19	48.02	47.95	24	19,257	0.12%
2020/07/16	48	48.78	75	49.23	49.90	-27	18,808	-0.14%
2020/07/15	209.5	50.59	106	49.76	48.00	103.5	18,398	0.56%	大買/大賣/鉅額交易
2020/07/14	167.5	51.46	209	50.47	49.55	-41.5	17,841	-0.23%	大買/大賣/
2020/07/13	90	48.99	56	50.65	51.70	34	16,851	0.20%
2020/07/10	208	47.89	199	47.62	47.00	9	15,959	0.06%	大買/大賣/
2020/07/09	52	49.40	123	48.46	48.00	-71	15,411	-0.46%	大賣/
2020/07/08	130	50.01	124	49.80	50.40	6	14,907	0.04%	大買/大賣/
2020/07/07	188	50.55	171	50.06	49.55	17	14,327	0.12%	大買/大賣/
2020/07/06	285	49.84	84	50.87	51.20	201	12,979	1.55%	大買/鉅額交易
2020/07/03	76	44.46	52	45.03	46.60	24	11,693	0.21%
2020/07/02	49	41.81	102	42.05	42.40	-53	10,655	-0.50%	大賣/
2020/07/01	58	39.39	66	39.53	39.90	-8	9,688	-0.08%
2020/06/30	7	37.56	5	37.63	37.50	2	8,861	0.02%
2020/06/29	24	37.26	7	37.26	36.45	17	8,584	0.20%
2020/06/24	28	40.02	278	39.53	39.10	-250	8,190	-3.05%	大賣/鉅額交易
2020/06/23	93	40.61	32	41.02	40.00	61	7,657	0.80%
2020/06/22	5	40.72	21	40.79	41.35	-16	7,114	-0.22%
2020/06/19	12	41.04	6	40.43	40.30	6	6,872	0.09%
2020/06/18	3	39.72	33	38.30	40.45	-30	6,544	-0.46%
2020/06/17	6	36.42	15	36.00	37.00	-9	6,123	-0.15%
2020/06/16	18	37.15	2	36.33	36.35	16	5,960	0.27%
2020/06/15	18	36.78	29	36.65	35.80	-11	5,797	-0.19%
2020/06/12	58	34.05	13	34.65	36.50	45	5,526	0.81%
2020/06/11	24	34.67	23	33.94	33.45	1	5,069	0.02%
2020/06/10	60	36.63	27	36.14	36.15	33	4,599	0.72%
2020/06/09	74	36.09	34	35.90	37.00	40	4,236	0.94%
2020/06/08	69	33.65	0	0.00	33.65	69	3,662	1.88%
2020/06/05	63	29.98	49.4	30.50	30.60	13.6	3,512	0.39%
2020/06/04	13	27.00	6.2	26.53	27.85	6.8	2,890	0.23%
2020/06/03	88	25.69	14	25.10	25.35	74	2,383	3.10%
2020/06/02	40	24.00	0	0.00	24.00	40	1,930	2.07%
2020/05/27	1	19.95	0	0.00	19.85	1	1,853	0.05%
2020/05/22	0	0.00	2	19.65	19.75	-2	1,864	-0.11%
2020/05/20	1	19.85	0	0.00	19.75	1	1,912	0.05%
2020/05/18	1	20.10	0	0.00	20.05	1	1,920	0.05%
2020/05/14	0	0.00	10	19.75	19.65	-10	1,965	-0.51%
2020/05/11	2	20.30	3	20.50	20.55	-1	1,973	-0.05%
2020/04/30	3	19.60	0	0.00	19.40	3	1,916	0.16%
2020/04/22	11	17.80	11	18.55	18.55	0	1,949	0.00%
2020/04/08	5	16.55	0	0.00	16.70	5	2,015	0.25%
2020/03/25	0	16.00	0	0.00	16.00	0	1,961	0.00%
2020/03/19	1	15.00	0	0.00	14.00	1	1,871	0.05%
2020/03/18	0	0.00	2	16.25	15.55	-2	1,800	-0.11%
2020/03/17	1	16.60	1	16.35	16.20	0	1,772	0.00%
2020/03/16	2.4	18.04	0	0.00	17.50	2.4	1,742	0.14%
2020/03/13	2	17.30	0	0.00	18.60	2	1,733	0.12%
2020/03/12	0	0.00	1	20.15	19.20	-1	1,659	-0.06%
2020/02/27	1	21.95	0	0.00	21.85	1	1,433	0.07%
2020/02/26	0	0.00	2	22.25	22.20	-2	1,402	-0.14%
2020/02/25	0	0.00	6	22.06	22.20	-6	1,387	-0.43%
2020/02/24	2	22.40	0.2	22.35	22.40	1.8	1,389	0.13%
2020/02/21	5	22.37	0	0.00	22.30	5	1,345	0.37%
2020/02/19	0	0.00	2	22.35	22.25	-2	1,323	-0.15%
2020/02/17	6	22.81	0	0.00	22.25	6	1,301	0.46%
2020/02/04	2	21.25	0	0.00	21.25	2	1,271	0.16%
2019/12/27	0	0.00	6	22.40	22.30	-6	942	-0.64%
2019/12/26	0	0.00	17	22.37	22.30	-17	966	-1.76%
2019/12/25	2	22.30	42	22.36	22.30	-40	982	-4.07%
2019/12/24	0	0.00	15	22.22	22.05	-15	1,014	-1.48%
2019/12/23	1	21.85	0	0.00	22.10	1	1,044	0.10%
2019/09/26	1	23.80	0	0.00	23.90	1	2,733	0.04%
2019/09/24	6	24.18	6	24.05	23.55	0	2,727	0.00%
2019/09/23	1	23.60	4	23.55	23.80	-3	2,627	-0.11%
2019/09/20	1	22.85	0	0.00	22.85	1	2,514	0.04%
2019/09/18	1	22.35	0	0.00	22.40	1	2,579	0.04%
2019/09/12	0	0.00	2	22.55	22.55	-2	2,621	-0.08%
2019/08/29	0	0.00	1	21.75	21.70	-1	3,030	-0.03%
2019/08/27	0	0.00	2	21.95	21.85	-2	3,275	-0.06%
2019/08/26	0	0.00	1	22.45	21.90	-1	3,272	-0.03%
2019/08/22	0	0.00	40	22.16	22.00	-40	3,357	-1.19%
2019/08/20	0	0.00	2	22.25	22.05	-2	3,426	-0.06%
2019/08/16	1	22.50	0	0.00	22.35	1	3,474	0.03%
2019/08/15	12	22.90	1	22.75	22.60	11	3,563	0.31%
2019/08/14	0	0.00	4	22.55	22.85	-4	3,547	-0.11%
2019/08/13	10	22.65	1	22.45	22.70	9	3,515	0.26%
2019/08/12	10	22.65	0	0.00	22.30	10	3,470	0.29%
2019/08/06	2	22.30	4	21.83	21.90	-2	3,419	-0.06%
2019/08/05	1	22.25	0	0.00	21.90	1	3,368	0.03%
2019/08/02	14	23.22	2	23.30	22.55	12	3,345	0.36%
2019/08/01	1	23.20	0	0.00	23.05	1	3,261	0.03%
2019/07/31	1	23.45	12	23.52	23.55	-11	3,224	-0.34%
2019/07/24	1	22.30	0	0.00	22.40	1	3,310	0.03%
2019/07/23	1	22.80	1	23.00	22.70	0	3,285	0.00%
2019/07/22	1	22.30	12	22.67	22.80	-11	3,254	-0.34%
2019/07/19	5	21.99	0	0.00	22.00	5	3,101	0.16%
2019/07/18	11	22.09	0	0.00	21.90	11	3,066	0.36%
2019/07/16	3	21.55	0	0.00	21.55	3	2,970	0.10%
2019/07/11	2	21.40	0	0.00	21.25	2	2,997	0.07%
2019/07/04	1	21.20	0	0.00	21.25	1	2,959	0.03%
2019/07/03	0	0.00	2	21.45	21.20	-2	2,955	-0.07%
2019/06/27	1	21.30	0	0.00	21.30	1	2,835	0.04%
2019/06/26	3	21.27	0	0.00	21.30	3	2,819	0.11%
2019/06/25	1	21.45	1	21.65	21.45	0	2,804	0.00%
2019/06/17	5	21.94	1	21.80	21.75	4	2,570	0.16%
2019/06/13	4	21.98	7	21.96	21.80	-3	2,606	-0.12%
2019/06/12	0	0.00	1	21.20	21.40	-1	2,423	-0.04%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/10	0	0.00	2	21.85	21.60	-2	2,379	-0.08%
2019/06/06	0	0.00	10	21.30	21.35	-10	2,336	-0.43%
2019/06/04	3	21.58	11	21.29	21.45	-8	2,234	-0.36%
2019/06/03	0	0.00	11	20.80	21.20	-11	2,113	-0.52%
2019/05/30	1	20.45	0	0.00	20.25	1	1,985	0.05%
2019/05/27	0	0.00	6	20.00	19.85	-6	1,886	-0.32%
2019/05/23	20	20.25	0	0.00	20.00	20	1,847	1.08%
2019/05/16	0	19.00	0	0.00	18.90	0	1,698	0.00%
2019/05/08	0	0.00	4	19.95	19.95	-4	1,494	-0.27%
2019/05/07	10	20.70	1	20.35	20.25	9	1,473	0.61%
2019/05/06	14	19.68	11	19.82	19.90	3	1,359	0.22%
2019/05/03	0	0.00	4	18.81	19.00	-4	1,204	-0.33%
2019/04/18	0	0.00	5	19.10	18.80	-5	1,170	-0.43%
2019/04/17	2	18.90	2	18.90	19.00	0	1,135	0.00%
2019/03/27	0	0.00	7	18.66	18.70	-7	1,037	-0.67%
2019/03/22	0	0.00	2	18.85	18.80	-2	1,078	-0.19%
2019/03/21	1	19.05	1	19.00	19.00	0	1,072	0.00%
2019/03/19	0	0.00	2	19.45	19.40	-2	1,057	-0.19%
2019/02/25	1	18.65	6	18.65	18.55	-5	956	-0.52%
2019/01/25	1	19.25	0	0.00	19.20	1	877	0.11%
2019/01/23	0	0.00	5	19.25	19.40	-5	898	-0.56%
2019/01/15	0	0.00	2	19.85	19.55	-2	1,039	-0.19%
2019/01/14	1	19.15	0	0.00	19.25	1	1,004	0.10%
2019/01/04	0	0.00	2	17.90	17.90	-2	1,038	-0.19%
2018/12/20	0	0.00	4	18.70	18.45	-4	1,378	-0.29%
2018/12/19	1	18.85	1	18.75	18.65	0	1,390	0.00%
2018/12/13	0	0.00	1	19.85	19.85	-1	1,384	-0.07%
2018/12/11	1	20.00	0	0.00	19.55	1	1,395	0.07%
2018/12/07	1	19.75	0	0.00	19.80	1	1,377	0.07%
2018/12/06	3	20.03	4	19.93	19.55	-1	1,384	-0.07%
2018/12/05	1	19.40	0	0.00	19.50	1	1,377	0.07%
2018/12/03	1	19.75	0	0.00	19.85	1	1,482	0.07%
2018/11/30	1	19.50	0	0.00	19.50	1	1,520	0.07%
2018/11/29	3	19.58	3	19.60	19.45	0	1,778	0.00%
2018/11/27	3	18.95	3	19.00	19.00	0	1,862	0.00%
2018/11/22	0	0.00	1	18.85	18.75	-1	1,877	-0.05%
2018/11/15	1	18.90	1	18.80	18.75	0	1,881	0.00%
2018/11/13	1	18.20	0	0.00	18.45	1	1,893	0.05%
2018/11/12	1	18.80	2	18.63	18.50	-1	1,891	-0.05%
2018/11/09	0	0.00	2	18.90	18.90	-2	1,896	-0.11%
2018/11/07	0	0.00	2	18.60	18.60	-2	1,895	-0.11%
2018/11/01	1	17.60	0	0.00	17.65	1	1,907	0.05%
2018/10/30	0	0.00	1	17.05	16.85	-1	1,896	-0.05%
2018/10/29	1	16.60	155	16.70	16.60	-154	1,882	-8.18%	大賣/鉅額交易
2018/10/26	3	17.00	0	0.00	17.00	3	1,916	0.16%
2018/10/25	3	18.35	0	0.00	18.20	3	1,875	0.16%
2018/10/22	0	0.00	1	19.45	19.50	-1	1,902	-0.05%
2018/10/19	0.2	19.30	1	19.30	19.30	-0.9	1,900	-0.04%
2018/10/18	7	19.80	2	19.80	19.80	5	1,887	0.26%
2018/10/17	0	0.00	6	19.80	19.80	-6	1,893	-0.32%
2018/10/16	4	20.03	0	0.00	19.90	4	1,919	0.21%
2018/10/15	0	0.00	11	20.03	19.95	-11	1,936	-0.57%
2018/10/12	0	0.00	5	19.15	20.00	-5	1,932	-0.26%
2018/10/11	24.2	19.67	5	19.56	19.05	19.2	1,930	0.99%
2018/10/09	9	21.00	0	0.00	21.00	9	1,852	0.49%
2018/10/08	1	21.00	6	21.05	21.10	-5	1,855	-0.27%
2018/10/05	0	0.00	4	21.10	20.90	-4	1,859	-0.22%
2018/10/04	10	21.60	15	21.71	21.30	-5	1,813	-0.28%
2018/10/03	9	22.34	7	22.36	22.10	2	1,801	0.11%
2018/10/01	11	21.66	1	21.60	21.70	10	1,733	0.58%
2018/09/28	0	0.00	6	21.48	21.50	-6	1,743	-0.34%
2018/09/27	6	21.90	0	0.00	21.75	6	1,744	0.34%
2018/09/26	10	21.18	1	21.30	21.25	9	1,745	0.52%
2018/09/25	20	21.18	3	21.10	21.10	17	1,746	0.97%
2018/09/21	0	0.00	1	20.70	20.80	-1	1,739	-0.06%
2018/09/19	2	20.90	4	20.85	20.80	-2	1,740	-0.11%
2018/09/17	1	20.80	0	0.00	20.80	1	1,760	0.06%
2018/09/13	1	20.80	0	0.00	20.70	1	1,794	0.06%
2018/09/11	1	20.55	0	0.00	20.70	1	1,848	0.05%
2018/09/10	5	20.63	1	20.50	20.40	4	1,876	0.21%
2018/09/07	2	22.23	2	21.80	21.55	0	2,132	0.00%
2018/09/06	3	22.30	0	0.00	22.55	3	2,131	0.14%
2018/09/05	21	22.99	10	23.02	22.90	11	2,100	0.52%
2018/09/04	3	21.98	15	21.90	22.10	-12	1,916	-0.63%
2018/09/03	0	0.00	0.5	20.85	20.85	-0.5	1,851	-0.03%
2018/08/28	0	0.00	1	20.65	20.95	-1	1,963	-0.05%
2018/08/22	1	20.40	1	20.45	20.35	0	2,297	0.00%
2018/08/16	3	20.10	0	0.00	20.55	3	2,439	0.12%
2018/08/15	4	20.33	0	0.00	20.55	4	2,474	0.16%
2018/08/13	3	20.30	15	20.35	20.60	-12	2,678	-0.45%
2018/08/10	13	21.34	0	0.00	21.20	13	2,805	0.46%
2018/08/09	20	21.33	10	21.26	21.40	10	3,189	0.31%
2018/08/06	0	0.00	2	21.60	21.50	-2	3,341	-0.06%
2018/08/02	3	21.67	2	21.65	21.40	1	3,372	0.03%
2018/08/01	3	21.25	0	0.00	21.10	3	3,328	0.09%
2018/07/31	1	21.20	0	0.00	21.30	1	3,341	0.03%
2018/07/30	1	21.50	0	0.00	21.15	1	3,374	0.03%
2018/07/27	0	0.00	1	20.90	21.70	-1	3,507	-0.03%
2018/07/26	1	20.75	0	0.00	20.70	1	3,495	0.03%
2018/07/25	2	20.85	0	0.00	20.70	2	3,543	0.06%
2018/07/23	2	20.15	2.1	20.10	20.25	-0.1	3,597	0.00%
2018/07/20	1	20.90	0	0.00	20.75	1	3,586	0.03%
2018/07/12	0	0.00	3	21.80	21.80	-3	3,723	-0.08%
2018/07/09	1	21.95	0	0.00	21.90	1	3,798	0.03%
2018/07/05	2	21.43	1	21.50	21.45	1	3,885	0.03%
2018/07/03	1	21.30	0	0.00	21.20	1	3,863	0.03%
2018/07/02	0	0.00	4	21.80	21.70	-4	3,884	-0.10%
2018/06/29	2	21.85	2	21.90	22.00	0	3,887	0.00%
2018/06/27	3	21.90	0	0.00	21.80	3	3,917	0.08%
2018/06/26	1	21.85	43	21.51	21.55	-42	3,967	-1.06%
2018/06/20	7	22.82	0	0.00	22.70	7	4,077	0.17%
2018/06/19	3	23.47	1	23.55	23.20	2	4,089	0.05%
2018/06/15	25	24.51	5	23.84	23.30	20	4,109	0.49%
2018/06/14	0	0.00	13	23.58	23.55	-13	3,840	-0.34%
2018/06/13	0	0.00	28	23.13	23.10	-28	3,829	-0.73%
2018/06/11	1	23.10	0	0.00	23.05	1	3,818	0.03%
2018/06/06	8	23.38	3	23.22	23.15	5	3,954	0.13%
2018/06/05	5	23.45	1	23.60	23.15	4	4,097	0.10%
2018/06/04	11	24.20	13	23.60	23.75	-2	4,243	-0.05%
2018/06/01	10	23.50	5	23.57	23.40	5	4,513	0.11%
2018/05/30	11	22.50	3	22.58	22.60	8	4,862	0.16%
2018/05/29	13	22.87	0	0.00	22.80	13	4,869	0.27%
2018/05/28	8.5	22.92	16	23.07	23.10	-7.5	4,849	-0.15%
2018/05/25	1	22.85	10	23.00	22.85	-9	4,814	-0.19%
2018/05/24	1	22.60	33	22.68	22.60	-32	4,837	-0.66%
2018/05/22	1	23.65	1	24.00	23.00	0	4,946	0.00%
2018/05/21	0	0.00	2	23.85	23.10	-2	4,860	-0.04%
2018/05/18	2	23.60	5	24.03	23.50	-3	4,798	-0.06%
2018/05/17	10	23.87	212	23.98	24.00	-202	4,747	-4.25%	大賣/鉅額交易
2018/05/16	0	0.00	1	21.85	21.85	-1	4,391	-0.02%
2018/05/15	2	22.85	0	0.00	22.55	2	4,409	0.05%
2018/05/14	0	0.00	2	22.40	22.70	-2	4,493	-0.04%
2018/05/11	1	22.20	0	0.00	21.75	1	4,486	0.02%
2018/05/10	0	0.00	33	22.19	22.25	-33	4,539	-0.73%
2018/05/09	0	0.00	11	22.45	22.20	-11	4,574	-0.24%
2018/05/07	10	22.00	0	0.00	22.00	10	4,717	0.21%
2018/05/04	0	0.00	1	23.50	22.40	-1	4,749	-0.02%
2018/05/02	0	0.00	2	22.00	21.85	-2	4,773	-0.04%
2018/04/30	2	21.55	10	21.55	21.55	-8	4,800	-0.17%
2018/04/24	5	20.70	0	0.00	20.55	5	5,130	0.10%
2018/04/23	2	21.35	0	0.00	21.30	2	5,184	0.04%
2018/04/20	10	21.30	0	0.00	21.30	10	5,303	0.19%
2018/04/19	227	21.70	1	21.40	21.35	226	5,381	4.20%	大買/鉅額交易
2018/04/18	16	21.68	10	21.40	21.30	6	5,416	0.11%
2018/04/16	2.1	22.29	1	22.20	22.00	1.1	5,745	0.02%
2018/04/13	5	23.11	2	22.95	22.65	3	5,892	0.05%
2018/04/10	5	22.35	0	0.00	22.40	5	6,593	0.08%
2018/04/09	3	21.98	5	21.70	22.10	-2	6,857	-0.03%
2018/04/03	0	0.00	2	22.00	22.00	-2	7,239	-0.03%
2018/04/02	5	22.30	15	22.40	22.40	-10	7,410	-0.13%
2018/03/31	2	22.20	0	0.00	22.15	2	7,969	0.03%
2018/03/30	15	22.10	10	22.00	22.00	5	8,196	0.06%
2018/03/29	11	21.70	0	0.00	21.65	11	8,384	0.13%
2018/03/27	0	0.00	1	22.95	22.85	-1	8,554	-0.01%
2018/03/26	2	22.80	0	0.00	22.70	2	8,541	0.02%
2018/03/23	1	22.60	1	22.70	22.30	0	8,559	0.00%
2018/03/22	10	24.10	10	23.55	23.35	0	8,495	0.00%
2018/03/21	1	24.20	2	24.25	24.20	-1	8,472	-0.01%
2018/03/20	10	23.83	1	23.65	23.65	9	8,406	0.11%
2018/03/19	47	24.02	17	23.85	23.80	30	8,398	0.36%
2018/03/16	6	24.21	0	0.00	24.15	6	8,373	0.07%
2018/03/15	11	24.52	0	0.00	24.50	11	8,416	0.13%
2018/03/14	4	24.65	0	0.00	24.60	4	8,465	0.05%
2018/03/13	5	24.60	0	0.00	24.40	5	8,433	0.06%
2018/03/12	61	25.45	10	25.61	25.10	51	8,343	0.61%
2018/03/09	8	25.35	40	25.55	25.25	-32	8,241	-0.39%
2018/03/08	65	24.76	11	24.60	25.55	54	8,076	0.67%
2018/03/07	15	25.57	20	25.86	24.10	-5	7,887	-0.06%
2018/03/06	14	24.43	81	24.84	25.00	-67	7,555	-0.89%
2018/03/05	1	23.00	12	23.34	23.30	-11	7,214	-0.15%
2018/03/02	2	22.00	0	0.00	22.00	2	7,038	0.03%
2018/03/01	0	0.00	2	22.00	21.55	-2	7,066	-0.03%
2018/02/27	10	22.40	0	0.00	21.65	10	7,081	0.14%
2018/02/26	0	0.00	1	22.25	22.10	-1	7,122	-0.01%
2018/02/21	0	21.80	4	21.00	21.90	-4	7,570	-0.05%
2018/02/12	1	20.35	1	20.20	20.15	0	7,530	0.00%
2018/02/07	1	22.15	5	21.10	21.10	-4	7,368	-0.05%
2018/02/06	0	0.00	8	21.00	21.10	-8	7,317	-0.11%
2018/02/05	5	22.40	0	0.00	23.00	5	7,230	0.07%
2018/02/02	0	0.00	15	22.53	23.05	-15	7,178	-0.21%
2018/02/01	12	22.10	1	22.70	22.00	11	7,106	0.15%
2018/01/31	2	22.40	0	0.00	22.45	2	7,059	0.03%
2018/01/30	6	22.54	0	0.00	21.90	6	6,979	0.09%
2018/01/29	19	23.31	2	23.35	23.35	17	6,871	0.25%
2018/01/26	59	24.00	3	23.75	23.50	56	6,808	0.82%
2018/01/25	19	24.52	18.3	24.61	24.20	0.7	6,743	0.01%
2018/01/24	5	23.55	34	24.36	24.00	-29	6,615	-0.44%
2018/01/23	13	24.35	0	0.00	24.00	13	6,549	0.20%
2018/01/22	3	24.67	7	24.26	24.65	-4	6,448	-0.06%
2018/01/19	6	23.23	1	23.25	23.25	5	6,291	0.08%
2018/01/18	25	23.59	1	23.50	23.20	24	6,251	0.38%
2018/01/17	20	23.67	16	23.84	23.60	4	6,174	0.06%
2018/01/16	15	24.33	40	24.84	24.10	-25	6,093	-0.41%
2018/01/15	17	23.99	7	24.05	24.10	10	5,959	0.17%
2018/01/12	19	24.34	5	25.10	24.30	14	5,873	0.24%
2018/01/11	12	24.57	3	24.40	24.40	9	5,785	0.16%
2018/01/10	3	25.25	6	25.65	25.40	-3	5,614	-0.05%
2018/01/09	16	24.61	7	24.31	25.00	9	5,404	0.17%
2018/01/08	38	25.39	80	25.40	24.15	-42	5,228	-0.80%
2018/01/05	51	24.17	1	24.00	24.00	50	4,691	1.07%
2018/01/04	21	23.43	80.9	24.40	24.30	-59.9	4,591	-1.30%
2018/01/03	108	23.88	7	23.89	24.00	101	4,367	2.31%	大買/鉅額交易
2018/01/02	27	22.26	70	21.76	23.15	-43	4,105	-1.05%