光洋科 (1785)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376張
產業
上櫃其他電子類股
798人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	61.30	3	61.03	60.70	-1	16,878	-0.01%
2024/11/21	3	60.07	3	60.70	60.50	0	17,085	0.00%
2024/11/20	1	60.20	1	60.50	60.20	0	17,380	0.00%
2024/11/19	3	58.20	6	59.67	60.00	-3	17,701	-0.02%
2024/11/18	21	58.57	3	57.90	57.30	18	18,358	0.10%
2024/11/15	9	61.21	10	60.72	61.30	-1	18,429	-0.01%
2024/11/14	23	61.40	2	61.20	60.90	21	18,855	0.11%
2024/11/13	3	62.50	0	0.00	62.50	3	19,155	0.02%
2024/11/12	1	63.90	0	0.00	63.90	1	19,271	0.01%
2024/11/11	6	65.67	4	65.45	65.60	2	19,266	0.01%
2024/11/08	0	0.00	5	66.12	66.00	-5	19,368	-0.03%
2024/11/07	4	66.70	9	65.87	65.70	-5	19,491	-0.03%
2024/11/06	5	65.94	6.3	65.92	66.10	-1.3	19,474	-0.01%
2024/11/05	4	64.95	11	64.89	64.60	-7	19,685	-0.04%
2024/11/04	4	63.40	5	63.50	64.20	-1	19,935	-0.01%
2024/11/01	18	61.22	17	61.84	62.40	1	20,156	0.00%
2024/10/30	3	63.10	12	63.06	63.10	-9	20,146	-0.04%
2024/10/29	6	63.50	9	62.71	62.50	-3	20,269	-0.01%
2024/10/25	3	64.80	0	0.00	65.00	3	20,384	0.01%
2024/10/24	12	65.73	6	65.07	64.90	6	20,579	0.03%
2024/10/23	22	66.47	10	66.41	66.20	12	20,629	0.06%
2024/10/22	4	65.93	29	66.28	66.60	-25	20,640	-0.12%
2024/10/21	9	64.71	8	65.16	65.60	1	20,880	0.00%
2024/10/18	7	64.91	11	64.81	64.20	-4	21,531	-0.02%
2024/10/17	7.3	65.42	11	65.33	66.10	-3.7	21,743	-0.02%
2024/10/16	11	62.73	6	62.83	63.10	5	21,772	0.02%
2024/10/15	9	63.91	5	63.92	63.70	4	22,077	0.02%
2024/10/14	4	62.95	19.5	62.78	62.80	-15.5	22,303	-0.07%
2024/10/11	8	64.04	3	64.07	63.40	5	22,738	0.02%
2024/10/09	4	63.45	0	0.00	63.00	4	23,195	0.02%
2024/10/08	13	64.38	0	0.00	64.50	13	24,097	0.05%
2024/10/07	0	0.00	1	64.00	65.30	-1	25,135	0.00%
2024/10/04	18	63.94	9	63.89	63.20	9	26,984	0.03%
2024/10/01	9	64.82	8	65.65	66.10	1	28,410	0.00%
2024/09/30	4	66.05	1	65.40	65.20	3	30,118	0.01%
2024/09/27	27	67.54	109	67.64	66.40	-82	30,939	-0.27%	大賣/
2024/09/26	25	69.28	30	68.84	67.30	-5	31,229	-0.02%
2024/09/25	21	67.69	9	67.97	68.20	12	31,016	0.04%
2024/09/24	9	67.08	7	67.43	67.10	2	31,265	0.01%
2024/09/23	19	68.81	8.1	69.73	68.00	10.9	31,722	0.03%
2024/09/20	34	70.62	59	70.25	69.30	-25	32,083	-0.08%
2024/09/19	30	69.00	50	69.17	70.10	-20	32,738	-0.06%
2024/09/18	20.1	68.59	34	69.34	67.20	-13.9	33,381	-0.04%
2024/09/16	100	67.40	121.1	67.47	67.50	-21.1	33,291	-0.06%	大賣/
2024/09/13	2	63.55	17	63.49	64.20	-15	32,958	-0.05%
2024/09/12	3.4	60.38	2	61.00	60.30	1.4	33,337	0.00%
2024/09/11	1	59.20	1	58.20	59.20	0	33,704	0.00%
2024/09/10	1.1	60.00	6	58.18	58.20	-4.9	34,236	-0.01%
2024/09/09	12.6	59.35	6	59.37	59.70	6.6	34,498	0.02%
2024/09/06	3.5	61.07	0	0.00	61.00	3.5	35,303	0.01%
2024/09/05	1	62.40	1	62.90	61.00	0	35,237	0.00%
2024/09/04	20	62.28	17	61.71	61.20	3	35,124	0.01%
2024/09/03	5	67.33	13	66.52	66.10	-8	34,854	-0.02%
2024/09/02	125.5	68.97	25	68.48	68.30	100.5	34,520	0.29%	大買/
2024/08/30	50	66.76	56	66.36	66.20	-6	33,567	-0.02%
2024/08/29	1	62.00	2	62.15	62.90	-1	32,735	0.00%
2024/08/28	4	62.50	54	62.73	62.90	-50	32,771	-0.15%
2024/08/27	4	62.98	43	62.98	63.10	-39	32,892	-0.12%
2024/08/26	29	63.77	27	63.50	63.10	2	33,215	0.01%
2024/08/23	17	61.63	5.2	61.49	63.30	11.9	33,316	0.04%
2024/08/22	20.1	64.07	7.2	63.02	62.70	12.9	33,218	0.04%
2024/08/21	25.4	64.50	4	64.98	65.00	21.4	32,994	0.06%
2024/08/20	22	65.28	52	65.29	65.20	-30	32,695	-0.09%
2024/08/19	6	63.30	9	62.89	62.90	-3	32,098	-0.01%
2024/08/16	52	63.37	25	62.90	62.90	27	32,031	0.08%
2024/08/15	9.1	62.52	44	62.55	62.90	-35	31,861	-0.11%
2024/08/14	58	59.81	34	59.64	59.80	24	31,642	0.08%
2024/08/13	2	58.90	24	58.43	58.90	-22	31,516	-0.07%
2024/08/12	4	58.20	42	58.43	58.70	-38	31,507	-0.12%
2024/08/09	18	58.18	53	58.78	58.20	-35	31,370	-0.11%
2024/08/08	6	57.75	0.5	57.80	57.70	5.5	31,136	0.02%
2024/08/07	27	59.18	18	60.11	59.60	9	31,012	0.03%
2024/08/06	78.1	56.57	4	56.55	57.30	74.1	30,666	0.24%
2024/08/05	36	56.54	6	56.77	55.60	30	30,313	0.10%
2024/08/02	7	61.87	4	61.95	61.40	3	30,055	0.01%
2024/08/01	10	64.05	11	64.39	63.50	-1	29,954	0.00%
2024/07/31	5	63.10	13	63.22	63.20	-8	29,836	-0.03%
2024/07/30	6	61.48	2	62.20	63.00	4	29,745	0.01%
2024/07/29	32	61.79	11	62.18	60.90	21	29,633	0.07%
2024/07/26	22	63.45	9	62.44	63.00	13	29,378	0.04%
2024/07/23	8	64.73	16.1	64.99	64.90	-8.1	29,187	-0.03%
2024/07/22	10	64.15	17	64.16	63.20	-7	28,974	-0.02%
2024/07/19	33.1	66.37	4.7	68.94	65.00	28.4	28,585	0.10%
2024/07/18	10.5	71.41	52.2	70.60	71.40	-41.7	27,870	-0.15%
2024/07/17	19.2	72.41	22	71.53	71.50	-2.9	27,380	-0.01%
2024/07/16	30.2	71.22	13	70.26	70.20	17.2	27,095	0.06%
2024/07/15	22	71.56	3	71.30	71.10	19	26,835	0.07%
2024/07/12	23	73.30	2	72.90	72.20	21	26,557	0.08%
2024/07/11	30	74.86	28.5	75.43	74.90	1.5	26,162	0.01%
2024/07/10	29	74.33	38	74.59	74.00	-9	25,597	-0.04%
2024/07/09	38.1	73.28	44	72.21	71.90	-5.9	25,082	-0.02%
2024/07/08	87.5	74.37	28	75.63	73.40	59.5	24,072	0.25%
2024/07/05	30.3	71.02	272.2	72.01	75.30	-241.9	22,209	-1.09%	大賣/鉅額交易
2024/07/04	213.2	68.73	60.3	69.78	68.50	152.9	20,746	0.74%	大買/鉅額交易
2024/07/03	48.3	66.57	19	66.69	66.80	29.3	19,086	0.15%
2024/07/02	35	63.87	4	64.13	63.10	31	18,279	0.17%
2024/07/01	18	64.22	2	64.45	64.00	16	17,710	0.09%
2024/06/28	14.1	65.71	0	0.00	65.30	14.1	17,412	0.08%
2024/06/27	27.1	66.07	74	66.33	65.30	-46.9	17,079	-0.27%
2024/06/26	13	67.44	3	68.23	67.50	10	16,665	0.06%
2024/06/25	50	67.01	29	67.53	69.00	21	16,317	0.13%
2024/06/24	53	68.11	29	67.19	66.50	24	14,978	0.16%
2024/06/21	11	63.14	46.4	64.50	66.20	-35.4	13,527	-0.26%
2024/06/20	36	60.26	34.1	60.21	60.20	1.9	12,674	0.02%
2024/06/19	36.1	58.15	22.1	58.61	58.00	14	12,249	0.11%
2024/06/18	8	56.96	23.9	56.79	56.60	-15.9	11,938	-0.13%
2024/06/17	8.9	55.95	19.3	56.19	55.70	-10.4	12,113	-0.09%
2024/06/14	0.1	53.00	0	0.00	52.20	0.1	11,714	0.00%
2024/06/13	13	52.02	166.9	52.21	53.40	-153.9	11,331	-1.36%	大賣/鉅額交易
2024/06/12	5.1	48.25	0	0.00	48.55	5.1	10,444	0.05%
2024/06/11	0.1	48.65	1	48.75	48.75	-1	10,450	-0.01%
2024/06/07	7	49.41	16.1	49.23	49.45	-9.1	10,442	-0.09%
2024/06/06	3.1	47.73	2	48.15	47.75	1.1	10,370	0.01%
2024/06/05	12	47.78	21	47.75	47.75	-9	10,350	-0.09%
2024/06/04	5	49.80	19.1	48.90	48.90	-14.1	10,442	-0.13%
2024/06/03	5.1	49.22	51	48.86	48.85	-46	10,868	-0.42%
2024/05/31	10.1	49.10	8	49.28	49.75	2.1	10,827	0.02%
2024/05/30	52.5	51.36	32.1	51.20	50.40	20.4	10,703	0.19%
2024/05/29	12	50.11	42.1	50.19	50.30	-30.1	10,433	-0.29%
2024/05/28	2	47.95	28	48.64	48.15	-26	10,051	-0.26%
2024/05/27	12	47.85	13	47.46	47.65	-1	9,949	-0.01%
2024/05/24	3	46.87	0	46.58	46.70	3	9,928	0.03%
2024/05/23	6	47.22	6	47.15	47.10	0	9,946	0.00%
2024/05/22	6	47.11	107	46.97	47.80	-101	9,843	-1.03%	大賣/鉅額交易
2024/05/21	10	46.35	38	46.49	46.95	-28	9,706	-0.29%
2024/05/20	7	44.60	1	44.40	44.50	6	9,498	0.06%
2024/05/17	1	44.60	50	44.69	43.80	-49	9,342	-0.52%
2024/05/16	2	45.50	0	0.00	44.90	2	9,325	0.02%
2024/05/15	0	0.00	3	44.58	44.60	-3	9,491	-0.03%
2024/05/14	2	44.25	0	0.00	44.00	2	9,650	0.02%
2024/05/13	15	43.97	10	44.05	44.20	5	9,630	0.05%
2024/05/10	84	42.64	1	42.65	42.95	83	9,582	0.87%
2024/05/09	39	43.11	0	0.00	43.00	39	9,551	0.41%
2024/05/08	0	0.00	1	43.90	44.45	-1	9,508	-0.01%
2024/05/06	5.2	43.11	5	43.36	43.15	0.2	9,433	0.00%
2024/05/03	3.1	44.49	0	0.00	43.40	3.1	9,391	0.03%
2024/05/02	3	44.43	3	44.72	44.70	0	9,343	0.00%
2024/04/30	1	44.85	0	0.00	44.50	1	9,349	0.01%
2024/04/29	10	44.50	2.1	44.91	45.00	7.9	9,405	0.08%
2024/04/26	2	44.85	0	0.00	44.40	2	9,390	0.02%
2024/04/25	8.1	44.41	3	44.65	44.40	5.1	9,368	0.05%
2024/04/24	1	45.30	4	45.09	45.10	-3	9,332	-0.03%
2024/04/23	7	44.26	25	44.09	44.15	-18	9,307	-0.19%
2024/04/22	14.1	44.76	1	45.40	44.20	13.1	9,274	0.14%
2024/04/19	15.1	46.29	1	46.20	46.25	14.1	9,165	0.15%
2024/04/18	31.1	48.15	0	0.00	47.80	31.1	8,999	0.35%
2024/04/17	1	48.95	8.1	49.46	48.95	-7	8,892	-0.08%
2024/04/16	24.1	47.63	0	0.00	47.30	24.1	8,740	0.28%
2024/04/15	27	49.53	141	50.94	48.75	-114	8,511	-1.34%	大賣/鉅額交易
2024/04/12	2	49.00	26	48.72	48.75	-24	8,019	-0.30%
2024/04/11	15	48.27	2	48.15	48.10	13	7,909	0.16%
2024/04/10	9	49.54	106	49.69	49.05	-97	7,808	-1.24%	大賣/
2024/04/09	6	49.63	26.4	49.54	49.60	-20.4	7,656	-0.27%
2024/04/08	3	48.40	3.3	48.78	48.70	-0.3	7,433	0.00%
2024/04/03	8	47.33	2	47.68	47.90	6	7,262	0.08%
2024/04/02	12	48.30	2	48.25	47.85	10	7,177	0.14%
2024/04/01	37.1	49.16	15	49.20	48.55	22.1	7,064	0.31%
2024/03/29	5	49.39	0	0.00	49.55	5	6,895	0.07%
2024/03/28	8	50.86	20.9	51.35	49.55	-12.9	6,529	-0.20%
2024/03/27	11	48.93	32	49.56	50.10	-21	5,985	-0.35%
2024/03/26	8	48.33	4	48.88	47.40	4	5,732	0.07%
2024/03/25	14	48.43	21	48.97	48.60	-7	5,586	-0.13%
2024/03/22	6	49.42	6	49.39	49.00	0	5,434	0.00%
2024/03/21	33	51.16	61	50.74	50.00	-28	5,201	-0.54%
2024/03/20	14	49.17	53.4	49.30	49.55	-39.4	4,624	-0.85%
2024/03/19	8	46.84	35	46.44	46.25	-27	3,990	-0.68%
2024/03/18	2	44.98	35	44.65	44.95	-33	3,809	-0.87%
2024/03/15	1	43.75	0	0.00	43.50	1	3,753	0.03%
2024/03/14	4	43.46	4.3	43.86	44.25	-0.3	3,720	-0.01%
2024/03/13	22	43.83	1	43.70	43.70	21	3,689	0.57%
2024/03/12	4	42.85	4.7	43.16	43.70	-0.7	3,626	-0.02%
2024/03/11	27	43.17	10	43.20	42.90	17	3,608	0.47%
2024/03/08	26	44.91	0	0.00	44.00	26	3,594	0.72%
2024/03/07	18	47.64	91	47.51	46.20	-73	3,465	-2.11%
2024/03/06	28	45.16	144	45.41	45.90	-116	2,950	-3.93%	大賣/鉅額交易
2024/03/05	24	45.15	34	44.86	44.85	-10	2,880	-0.35%
2024/03/04	16	45.00	15	45.05	45.30	1	2,797	0.04%
2024/03/01	8	44.06	1	44.05	43.90	7	2,656	0.26%
2024/02/29	2.7	44.13	10	44.00	44.25	-7.3	2,641	-0.28%
2024/02/27	5	44.41	8	43.71	43.40	-3	2,606	-0.12%
2024/02/26	10	44.31	12	44.22	44.50	-2	2,614	-0.08%
2024/02/23	3	42.92	2.1	42.76	42.65	1	2,586	0.04%
2024/02/22	5	43.66	21	43.40	43.35	-16	2,538	-0.63%
2024/02/21	18	44.11	7	45.35	44.50	11	2,499	0.44%
2024/02/19	22	43.73	0	43.50	43.35	22	2,339	0.94%
2024/02/16	11	43.71	22	44.51	44.15	-11	2,236	-0.49%
2024/02/15	6.1	40.94	48	41.12	42.15	-41.9	1,977	-2.12%
2024/02/05	3	39.05	33	39.05	39.00	-30	1,781	-1.68%
2024/02/02	1.1	39.10	0	0.00	39.05	1.1	1,805	0.06%
2024/01/31	1	39.55	17	39.46	39.45	-16	1,862	-0.86%
2024/01/30	0.1	39.95	0	0.00	39.40	0.1	1,904	0.01%
2024/01/29	4	40.39	5	40.31	40.05	-1	2,053	-0.05%
2024/01/26	1	39.95	0	0.00	40.20	1	2,018	0.05%
2024/01/25	0	0.00	21	40.19	39.75	-21	2,014	-1.04%
2024/01/24	1	40.30	16	40.17	40.05	-15	2,009	-0.75%
2024/01/23	5	39.85	23	39.62	39.85	-18	2,068	-0.87%
2024/01/22	0	0.00	3	38.85	38.75	-3	2,115	-0.14%
2024/01/19	0	0.00	1	37.95	38.05	-1	2,129	-0.05%
2024/01/18	5	37.00	0	0.00	37.10	5	2,191	0.23%
2024/01/17	4	37.48	15	37.70	37.10	-11	2,362	-0.47%
2024/01/16	10	37.98	0	0.00	37.85	10	2,403	0.42%
2024/01/15	0	0.00	1	38.25	38.25	-1	2,611	-0.04%
2024/01/11	7	38.06	18	38.12	38.25	-11	2,863	-0.38%
2024/01/10	10	38.15	2	37.85	38.00	8	2,889	0.28%
2024/01/09	1	37.70	1	37.90	37.85	0	2,904	0.00%
2024/01/08	0	0.00	0.3	38.20	38.05	-0.3	2,972	-0.01%
2024/01/04	1	38.60	1	38.20	38.20	0	3,011	0.00%
2024/01/03	12	38.48	0	0.00	38.65	12	3,031	0.40%
2023/12/29	0	0.00	1	38.85	38.85	-1	3,022	-0.03%
2023/12/28	1	39.65	2	39.23	39.15	-1	3,006	-0.03%
2023/12/26	0	0.00	31	38.98	39.00	-31	2,994	-1.04%
2023/12/25	10	38.90	38	39.07	38.80	-28	2,992	-0.94%
2023/12/22	1	39.05	50	38.91	38.85	-49	2,995	-1.64%
2023/12/21	0	0.00	5	39.00	39.00	-5	2,986	-0.17%
2023/12/20	1	39.30	0	0.00	39.30	1	2,984	0.03%
2023/12/19	5	39.10	3	39.10	39.10	2	2,985	0.07%
2023/12/18	1	39.95	1	40.10	39.40	0	2,978	0.00%
2023/12/15	5	40.22	5	40.21	40.10	0	2,964	0.00%
2023/12/14	1	39.75	0	0.00	39.95	1	2,955	0.03%
2023/12/13	1	39.60	5	39.69	39.75	-4	2,957	-0.14%
2023/12/12	11	39.52	0	0.00	39.45	11	2,955	0.37%
2023/12/08	3	39.17	0	0.00	39.00	3	2,957	0.10%
2023/12/07	4	39.36	0	0.00	39.10	4	2,936	0.14%
2023/12/06	5	39.60	0	0.00	39.35	5	2,924	0.17%
2023/12/05	13	39.95	0	0.00	39.90	13	2,901	0.45%
2023/12/04	0	0.00	53	40.84	41.25	-53	2,848	-1.86%
2023/12/01	2	40.45	2	40.33	40.10	0	2,772	0.00%
2023/11/29	11	40.54	1	40.80	40.30	10	2,772	0.36%
2023/11/27	1	40.25	2	41.10	39.90	-1	2,788	-0.04%
2023/11/24	1	41.30	7	41.01	40.70	-6	2,759	-0.22%
2023/11/23	0	0.00	4	41.53	40.85	-4	2,742	-0.15%
2023/11/22	0	0.00	13	41.25	41.15	-13	2,657	-0.49%
2023/11/20	2	40.55	3.3	40.48	40.55	-1.3	2,567	-0.05%
2023/11/17	2	40.15	4	40.20	40.05	-2	2,520	-0.08%
2023/11/16	0	0.00	10	39.60	39.60	-10	2,493	-0.40%
2023/11/15	0	0.00	2	39.50	39.40	-2	2,486	-0.08%
2023/11/14	0	0.00	3	39.03	39.25	-3	2,516	-0.12%
2023/11/13	0	0.00	1	38.65	38.40	-1	2,500	-0.04%
2023/11/10	18	38.38	0	38.75	38.10	18	2,487	0.72%
2023/11/09	2	39.05	1	39.10	39.05	1	2,462	0.04%
2023/11/08	42	39.55	1	39.65	39.35	41	2,489	1.65%
2023/11/07	4	40.09	33	40.09	40.05	-29	2,471	-1.17%
2023/11/06	34	40.76	27	40.83	40.80	7	2,458	0.28%
2023/11/03	5	39.50	0	0.00	39.45	5	2,315	0.22%
2023/11/01	2	38.80	2	39.28	39.25	0	2,389	0.00%
2023/10/31	23	39.47	6	39.65	39.10	17	2,725	0.62%
2023/10/30	5	40.75	7	40.16	40.80	-2	3,481	-0.06%
2023/10/27	0	0.00	1	40.00	39.40	-1	3,366	-0.03%
2023/10/26	1	39.65	2	39.90	40.00	-1	3,376	-0.03%
2023/10/25	1	40.50	29	40.52	40.20	-28	3,416	-0.82%
2023/10/24	6	39.34	3	39.52	39.20	3	3,341	0.09%
2023/10/23	8	39.78	13	39.91	39.70	-5	3,298	-0.15%
2023/10/20	2	39.58	6	39.30	39.65	-4	3,099	-0.13%
2023/10/19	0	0.00	5	38.68	38.80	-5	2,914	-0.17%
2023/10/18	1	38.70	2	38.75	38.05	-1	2,917	-0.03%
2023/10/17	0	0.00	1	38.75	38.60	-1	2,897	-0.03%
2023/10/16	0	0.00	6	38.86	38.40	-6	2,903	-0.21%
2023/10/13	0	0.00	7	38.15	38.20	-7	2,875	-0.24%
2023/10/12	0	0.00	2	37.95	38.05	-2	2,888	-0.07%
2023/10/11	3	37.95	0	0.00	37.40	3	2,880	0.10%
2023/10/05	0	0.00	1	36.85	37.05	-1	2,936	-0.03%
2023/10/04	0	0.00	1	36.60	36.60	-1	3,077	-0.03%
2023/10/02	2	36.80	4	36.80	36.80	-2	3,285	-0.06%
2023/09/27	1	36.05	0	0.00	35.95	1	3,379	0.03%
2023/09/25	0	0.00	1	36.75	36.85	-1	3,416	-0.03%
2023/09/22	0	0.00	2	36.78	36.65	-2	3,438	-0.06%
2023/09/21	1	36.90	0	0.00	36.95	1	3,464	0.03%
2023/09/20	0	37.63	0	0.00	37.20	0	3,509	0.00%
2023/09/19	3	37.88	0	0.00	37.65	3	3,713	0.08%
2023/09/18	0	0.00	3	37.95	37.85	-3	3,821	-0.08%
2023/09/15	0	0.00	1	37.90	37.75	-1	3,803	-0.03%
2023/09/14	1	37.75	6	37.83	37.75	-5	3,806	-0.13%
2023/09/06	0	0.00	2	37.45	37.15	-2	4,156	-0.05%
2023/09/05	1	37.50	0	0.00	37.65	1	4,174	0.02%
2023/09/04	0	0.00	8	37.38	37.60	-8	4,203	-0.19%
2023/09/01	0	0.00	1	37.25	37.25	-1	4,357	-0.02%
2023/08/30	0	0.00	35	36.33	36.30	-35	4,342	-0.81%
2023/08/29	0	0.00	10	36.31	36.30	-10	4,357	-0.23%
2023/08/25	0.3	35.70	0	0.00	36.30	0.3	4,386	0.01%
2023/08/24	0	0.00	13	36.07	36.00	-13	4,386	-0.30%
2023/08/23	5	35.30	0	0.00	35.65	5	4,403	0.11%
2023/08/22	0	35.50	0	0.00	35.50	0	4,505	0.00%
2023/08/18	0	0.00	1	35.60	35.60	-1	4,850	-0.02%
2023/08/17	4	35.88	1	35.75	35.90	3	4,859	0.06%
2023/08/16	8	35.29	0	0.00	35.15	8	4,911	0.16%
2023/08/14	13	35.21	0	0.00	35.00	13	4,906	0.26%
2023/08/11	8	36.62	0	0.00	36.40	8	4,859	0.16%
2023/08/10	2	37.10	40	37.60	37.10	-38	4,828	-0.79%
2023/08/09	3	37.18	5	37.35	37.15	-2	4,791	-0.04%
2023/08/08	2	37.33	68	37.41	37.75	-66	4,765	-1.39%
2023/08/07	13	37.34	99	37.45	37.55	-86	4,735	-1.82%
2023/08/04	129	37.42	9	37.35	37.25	120	4,646	2.58%	大買/鉅額交易
2023/08/02	33	40.71	775	40.93	41.35	-742	4,297	-17.26%	大賣/鉅額交易
2023/07/31	0	0.00	110	38.02	37.60	-110	3,499	-3.14%	大賣/鉅額交易
2023/07/28	2	37.80	48	37.86	37.80	-46	3,457	-1.33%
2023/07/27	6	36.09	44	37.84	38.20	-38	3,365	-1.13%
2023/07/26	0	36.20	1	36.25	36.15	-1	3,277	-0.03%
2023/07/24	8	35.71	0	0.00	35.60	8	3,270	0.24%
2023/07/21	3	36.75	0	0.00	36.60	3	3,243	0.09%
2023/07/20	0	0.00	2	37.25	37.50	-2	3,245	-0.06%
2023/07/19	6	37.18	1	37.75	37.00	5	3,239	0.15%
2023/07/18	11	38.42	0	0.00	38.20	11	3,235	0.34%
2023/07/17	3	38.83	3	38.83	39.10	0	3,200	0.00%
2023/07/14	5	38.58	1	39.00	38.55	4	3,193	0.13%
2023/07/13	3	38.35	0	0.00	38.35	3	3,231	0.09%
2023/07/12	31	38.62	5	38.50	38.50	26	3,227	0.81%
2023/07/11	10	39.58	1	39.30	39.15	9	3,190	0.28%
2023/07/10	0	0.00	32	40.65	40.95	-32	3,058	-1.05%
2023/07/07	1	38.95	3	39.25	39.20	-2	2,909	-0.07%
2023/07/06	0	0.00	14	39.56	39.45	-14	2,912	-0.48%
2023/07/05	3	39.10	8	39.32	39.10	-5	2,871	-0.17%
2023/07/04	0	0.00	1	38.95	38.85	-1	2,846	-0.04%
2023/07/03	0	0.00	2	38.50	38.45	-2	2,860	-0.07%
2023/06/30	21	38.05	10	38.10	38.35	11	2,848	0.39%
2023/06/29	1	38.30	0	0.00	38.30	1	2,825	0.04%
2023/06/28	14	38.46	4	38.75	38.45	10	2,804	0.36%
2023/06/27	37	40.35	9	40.48	38.95	28	2,766	1.01%
2023/06/26	13	39.57	15	39.43	39.45	-2	2,568	-0.08%
2023/06/21	11	38.30	2	38.30	38.25	9	2,470	0.36%
2023/06/20	4	38.35	0	0.00	38.25	4	2,489	0.16%
2023/06/19	2	38.83	0	0.00	38.70	2	2,510	0.08%
2023/06/16	13	39.02	0	0.00	38.80	13	2,542	0.51%
2023/06/15	5	38.70	20	39.13	39.20	-15	2,546	-0.59%
2023/06/14	1	38.55	0	0.00	38.80	1	2,531	0.04%
2023/06/13	11	39.36	20	39.52	39.10	-9	2,512	-0.36%
2023/06/12	2	37.85	0	0.00	38.10	2	2,290	0.09%
2023/06/09	1	38.05	0	0.00	38.35	1	2,359	0.04%
2023/06/07	14	38.91	21	39.08	39.25	-7	2,324	-0.30%
2023/06/05	0	0.00	1	38.00	37.95	-1	2,165	-0.05%
2023/06/01	6	37.03	0	0.00	36.95	6	2,145	0.28%
2023/05/31	8	37.05	0	0.00	37.20	8	2,133	0.38%
2023/05/29	2	37.60	0	0.00	37.40	2	2,132	0.09%
2023/05/26	19	37.72	67	37.47	37.55	-48	2,113	-2.27%
2023/05/25	3	39.75	19	39.06	38.85	-16	2,011	-0.80%
2023/05/24	10	39.47	80	39.20	39.55	-70	1,899	-3.68%
2023/05/23	11	38.04	13.1	38.03	37.85	-2.1	1,676	-0.13%
2023/05/22	5	37.60	20	37.35	37.60	-15	1,632	-0.92%
2023/05/18	15	36.20	9	36.18	36.05	6	1,573	0.38%
2023/05/17	0	0.00	3	36.15	36.10	-3	1,587	-0.19%
2023/05/16	0	0.00	7	36.05	36.00	-7	1,586	-0.44%
2023/05/15	0.2	35.80	0	0.00	35.90	0.2	1,587	0.01%
2023/05/10	1	35.95	0	0.00	36.15	1	1,682	0.06%
2023/05/09	2.1	36.05	5	36.05	36.00	-3	1,719	-0.17%
2023/05/05	55	36.99	30.1	37.21	37.10	25	1,907	1.31%
2023/05/04	20	36.55	0	0.00	36.20	20	2,045	0.98%
2023/04/26	0	0.00	1	35.35	35.70	-1	2,092	-0.05%
2023/04/25	0	0.00	82	35.00	34.95	-82	2,091	-3.92%
2023/04/24	0	0.00	0.1	35.80	35.75	-0.1	2,071	0.00%
2023/04/21	50	36.13	5	36.60	35.65	45	2,072	2.17%
2023/04/20	2	36.73	4	36.93	36.50	-2	2,049	-0.10%
2023/04/19	9	37.40	4	37.51	37.10	5	2,043	0.24%
2023/04/18	33	37.78	5	38.39	37.75	28	2,022	1.38%
2023/04/17	12	37.81	2	37.95	37.95	10	1,985	0.50%
2023/04/14	14	37.43	6	37.45	37.20	8	1,949	0.41%
2023/04/13	11.1	37.08	3	37.27	36.90	8.1	1,930	0.42%
2023/04/12	2	37.83	1.2	37.65	37.40	0.9	1,925	0.04%
2023/04/11	15.1	37.53	5.1	37.45	37.50	10.1	1,903	0.53%
2023/04/10	1	37.05	5	37.00	37.10	-4	1,866	-0.21%
2023/04/07	0	37.25	0	0.00	37.30	0	1,861	0.00%
2023/04/06	1	37.05	1.3	37.54	36.75	-0.3	1,842	-0.02%
2023/03/30	1	36.35	0.3	36.55	36.30	0.7	1,809	0.04%
2023/03/28	1	36.55	0	0.00	36.40	1	1,827	0.05%
2023/03/27	2	36.95	0	0.00	36.90	2	1,819	0.11%
2023/03/24	6	37.18	4	37.50	37.05	2	1,822	0.11%
2023/03/23	4	36.88	8	36.93	36.85	-4	1,803	-0.22%
2023/03/22	3	36.32	5	36.31	36.35	-2	1,784	-0.11%
2023/03/21	3	37.18	4	37.31	36.75	-1	1,759	-0.06%
2023/03/20	0	0.00	11	36.50	36.55	-11	1,723	-0.64%
2023/03/16	1	36.50	2	36.50	35.95	-1	1,702	-0.06%
2023/03/15	2	36.28	1	36.45	36.10	1	1,682	0.06%
2023/03/14	2	36.85	2	37.33	36.10	0	1,768	0.00%
2023/03/13	0	0.00	3	35.85	36.10	-3	1,747	-0.17%
2023/03/10	6	36.63	0	0.00	36.60	6	1,753	0.34%
2023/03/09	0	0.00	10	37.70	37.20	-10	1,778	-0.56%
2023/03/08	0	0.00	2	37.63	37.85	-2	1,784	-0.11%
2023/03/07	1	37.60	4	37.53	37.55	-3	1,773	-0.17%
2023/03/06	10	37.00	0	0.00	37.05	10	1,774	0.56%
2023/03/01	5	36.53	2	36.80	36.70	3	1,910	0.16%
2023/02/24	6	37.03	0	0.00	37.00	6	1,906	0.31%
2023/02/22	1	37.05	0	0.00	36.90	1	1,940	0.05%
2023/02/20	12	37.85	1	37.55	37.75	11	2,196	0.50%
2023/02/16	0.1	37.20	1	37.25	37.20	-1	2,344	-0.04%
2023/02/15	11.2	37.10	42	37.33	36.60	-30.9	2,368	-1.30%
2023/02/14	0	0.00	0	36.85	37.10	0	2,351	0.00%
2023/02/10	2	37.10	0	0.00	37.00	2	2,397	0.08%
2023/02/09	5	37.71	0.1	38.00	37.60	5	2,389	0.21%
2023/02/08	3	38.12	2.1	38.29	38.60	1	2,348	0.04%
2023/02/07	2	37.73	6	37.59	37.60	-4	2,297	-0.17%
2023/02/06	1	38.25	4	38.30	38.35	-3	2,263	-0.13%
2023/02/03	15	38.07	19.1	38.43	38.95	-4	2,222	-0.18%
2023/02/02	5.1	37.14	5.1	37.46	37.60	-0.1	2,048	0.00%
2023/02/01	0	0.00	6	35.78	35.70	-6	1,844	-0.33%
2023/01/31	0	0.00	4	34.26	34.65	-4	1,806	-0.22%
2023/01/30	0	0.00	2	33.98	33.75	-2	1,779	-0.11%
2023/01/13	0	0.00	2	34.00	33.20	-2	1,776	-0.11%
2023/01/12	0	0.00	4	33.78	33.65	-4	1,767	-0.23%
2023/01/09	1	33.25	0	0.00	33.45	1	1,767	0.06%
2023/01/06	0	0.00	0.1	33.05	33.10	-0.1	1,765	-0.01%
2023/01/05	1	33.10	1	33.50	33.25	0	1,781	0.00%
2023/01/04	0	0.00	1	32.35	32.45	-1	1,767	-0.06%
2023/01/03	0	0.00	45	32.05	32.25	-45	1,779	-2.53%
2022/12/29	1	31.60	0	0.00	32.05	1	1,776	0.06%
2022/12/28	2	32.20	0	0.00	32.00	2	1,787	0.11%
2022/12/22	0	0.00	7	32.92	32.95	-7	1,857	-0.38%
2022/12/21	1	32.05	0	0.00	31.75	1	1,981	0.05%
2022/12/20	3	32.68	0	0.00	31.90	3	1,993	0.15%
2022/12/16	1	32.75	0	0.00	32.80	1	2,031	0.05%
2022/12/15	1	33.50	0	0.00	33.30	1	2,027	0.05%
2022/12/14	1	33.40	0	0.00	33.10	1	2,032	0.05%
2022/12/13	1	32.85	0	0.00	32.90	1	2,045	0.05%
2022/12/12	5	33.09	0.2	33.55	33.50	4.8	2,078	0.23%
2022/12/09	0.1	33.95	0	0.00	33.75	0.1	2,199	0.00%
2022/12/08	2	33.30	0	0.00	33.20	2	2,177	0.09%
2022/12/07	3	33.70	0	0.00	33.65	3	2,169	0.14%
2022/12/06	15.1	35.62	1	35.95	34.45	14.1	2,152	0.65%
2022/12/05	14	35.00	7	35.13	35.25	7	2,061	0.34%
2022/12/02	0.1	34.35	2	34.43	34.30	-1.9	1,998	-0.10%
2022/12/01	3	34.30	0	0.00	34.10	3	1,991	0.15%
2022/11/30	3	33.55	0	0.00	33.90	3	1,962	0.15%
2022/11/29	2	33.05	0	0.00	33.50	2	1,954	0.10%
2022/11/28	1	33.30	0	0.00	33.50	1	1,952	0.05%
2022/11/25	24	33.80	0	0.00	33.25	24	1,943	1.23%
2022/11/24	22	33.84	9	33.70	33.80	13	1,934	0.67%
2022/11/23	31	35.08	6	34.71	34.30	25	1,908	1.31%
2022/11/22	3	32.72	33.1	32.96	32.90	-30.1	1,809	-1.66%
2022/11/21	4	33.16	1	33.05	33.45	3	1,798	0.17%
2022/11/18	2.1	33.68	2	34.20	33.40	0.1	1,786	0.00%
2022/11/17	5	34.22	0	0.00	34.25	5	1,754	0.28%
2022/11/16	72.1	34.53	34.1	34.79	35.00	38.1	1,701	2.24%
2022/11/15	11	33.77	16	32.55	34.45	-5	1,502	-0.33%
2022/11/14	3	30.55	0.1	30.45	31.35	3	1,397	0.21%
2022/11/11	1	29.80	40	30.48	30.00	-39	1,374	-2.84%
2022/11/10	0	0.00	1.1	30.50	30.25	-1.1	1,365	-0.08%
2022/11/09	1.1	30.29	3	30.25	30.20	-2	1,380	-0.14%
2022/11/08	1	30.10	3.1	30.53	29.95	-2.1	1,416	-0.15%
2022/11/07	4	29.00	0	0.00	29.15	4	1,387	0.29%
2022/11/02	0	0.00	0.1	28.95	29.05	-0.1	1,428	0.00%
2022/11/01	0	0.00	1	27.95	28.25	-1	1,433	-0.07%
2022/10/26	2	27.40	0	0.00	27.10	2	1,520	0.13%
2022/10/25	3	27.75	0	0.00	27.75	3	1,522	0.20%
2022/10/24	0	0.00	16	28.63	28.40	-16	1,532	-1.04%
2022/10/21	1.1	28.14	0	0.00	28.10	1.1	1,532	0.07%
2022/10/20	3	28.73	5	28.70	28.75	-2	1,533	-0.13%
2022/10/19	3	29.67	6	29.70	29.50	-3	1,542	-0.19%
2022/10/18	0	0.00	0.1	28.75	28.95	-0.1	1,543	0.00%
2022/10/17	1	28.05	1	28.80	28.80	0	1,544	0.00%
2022/10/14	0	0.00	5	29.00	29.05	-5	1,550	-0.32%
2022/10/13	6	28.87	6.1	28.70	27.70	-0.1	1,560	-0.01%
2022/10/12	1	29.40	0	0.00	29.20	1	1,547	0.06%
2022/10/11	2	29.63	0	0.00	29.60	2	1,551	0.13%
2022/10/07	10	31.24	1	31.25	31.20	9	1,552	0.58%
2022/10/05	0	0.00	5	31.50	31.15	-5	1,598	-0.31%
2022/10/04	0	0.00	2	30.95	30.90	-2	1,645	-0.12%
2022/09/30	24	29.88	0	0.00	29.90	24	1,643	1.46%
2022/09/29	0.1	29.65	0	0.00	29.60	0.1	1,643	0.00%
2022/09/28	16.1	30.05	3	29.50	29.30	13.1	1,639	0.80%
2022/09/27	3	32.38	17	32.60	32.50	-14	1,522	-0.92%
2022/09/26	44	33.88	0	0.00	32.90	44	1,518	2.90%
2022/09/23	1	35.15	0	0.00	35.05	1	1,523	0.07%
2022/09/21	4	35.68	0	0.00	35.60	4	1,526	0.26%
2022/09/20	3.7	36.18	1	36.25	36.25	2.7	1,535	0.18%
2022/09/19	6.4	36.91	0	0.00	36.25	6.4	1,536	0.41%
2022/09/16	15	38.17	50	38.10	38.05	-35	1,501	-2.33%
2022/09/13	7	36.89	0	37.60	36.80	7	1,425	0.49%
2022/09/12	0	0.00	1	37.50	37.25	-1	1,469	-0.07%
2022/09/07	1	35.90	0	0.00	35.70	1	1,527	0.07%
2022/09/06	1.1	36.84	2	36.35	36.65	-1	1,524	-0.06%
2022/09/02	2	37.70	0	0.00	37.60	2	1,568	0.13%
2022/09/01	0	0.00	10	38.30	38.30	-10	1,566	-0.64%
2022/08/31	1	38.60	0	0.00	38.80	1	1,577	0.06%
2022/08/29	0	0.00	4.1	37.66	38.00	-4.1	1,615	-0.25%
2022/08/25	0	0.00	0.1	38.75	38.55	-0.1	1,711	0.00%
2022/08/23	0.1	37.90	7	37.95	37.90	-7	1,794	-0.39%
2022/08/22	2	38.50	0	0.00	38.30	2	1,819	0.11%
2022/08/19	0	0.00	14	39.45	39.15	-14	1,818	-0.77%
2022/08/18	1	38.45	0	0.00	38.40	1	1,800	0.06%
2022/08/17	0	0.00	0.1	39.15	39.00	-0.1	1,792	0.00%
2022/08/15	0	0.00	3	38.73	39.05	-3	1,768	-0.17%
2022/08/12	2	37.25	0	0.00	37.60	2	1,733	0.12%
2022/08/11	45	37.22	0	0.00	37.10	45	1,726	2.61%
2022/08/10	20	37.13	0	0.00	37.15	20	1,718	1.16%
2022/08/09	40	37.38	8.1	37.23	37.55	32	1,726	1.85%
2022/08/08	0	0.00	1	36.35	36.75	-1	1,724	-0.06%
2022/08/05	4	35.91	4	35.84	35.95	0	1,727	0.00%
2022/08/04	4	34.72	1	35.40	35.40	3	1,793	0.17%
2022/08/03	6	35.61	0	0.00	35.40	6	1,834	0.33%
2022/08/02	2	36.88	0	0.00	36.75	2	1,840	0.11%
2022/07/28	19	37.74	0	0.00	37.40	19	1,935	0.98%
2022/07/27	4	37.70	0	0.00	37.70	4	1,960	0.20%
2022/07/26	4	38.93	2.1	39.00	39.00	1.9	1,979	0.10%
2022/07/25	2	39.40	0	0.00	39.35	2	1,985	0.10%
2022/07/22	20	39.41	0.1	39.45	39.00	19.9	2,005	0.99%
2022/07/21	0	0.00	1.2	39.10	39.50	-1.2	2,058	-0.06%
2022/07/20	37	39.01	0	0.00	38.65	37	2,067	1.79%
2022/07/19	15	38.55	0	0.00	38.50	15	2,131	0.70%
2022/07/18	65	38.83	0	0.00	38.90	65	2,225	2.92%
2022/07/15	1	38.50	1	38.45	38.45	0	2,254	0.00%
2022/07/14	1	37.60	0	0.00	37.95	1	2,257	0.04%
2022/07/12	3	36.52	0	0.00	35.35	3	2,249	0.13%
2022/07/11	1	39.05	0	0.00	38.60	1	2,244	0.04%
2022/07/08	5	39.95	1	40.00	39.90	4	2,292	0.17%
2022/07/07	2	38.15	0	0.00	38.60	2	2,306	0.09%
2022/07/06	2	37.90	0	0.00	37.75	2	2,326	0.09%
2022/07/04	6	38.13	0	0.00	38.25	6	2,382	0.25%
2022/07/01	6	39.93	1	38.65	38.50	5	2,441	0.20%
2022/06/30	7	40.81	0	0.00	40.90	7	2,436	0.29%
2022/06/29	0	0.00	0	42.50	42.10	0	2,445	0.00%
2022/06/28	1	42.75	0	0.00	42.75	1	2,487	0.04%
2022/06/27	1	42.25	3	42.33	42.45	-2	2,651	-0.08%
2022/06/23	0	0.00	2	40.15	40.35	-2	2,724	-0.07%
2022/06/21	2	40.90	0	0.00	41.70	2	2,757	0.07%
2022/06/20	75.1	42.31	10	40.69	40.55	65.1	2,785	2.34%
2022/06/17	4	42.35	2	42.65	42.65	2	2,810	0.07%
2022/06/16	5	44.49	20	44.10	43.70	-15	2,789	-0.54%
2022/06/15	3	44.85	10	44.73	44.70	-7	2,775	-0.25%
2022/06/13	3	45.33	0	0.00	45.10	3	2,780	0.11%
2022/06/09	0	0.00	20	45.90	45.80	-20	2,829	-0.71%
2022/06/08	5	45.90	5	45.90	45.90	0	2,836	0.00%
2022/06/07	0	0.00	4	45.68	45.60	-4	2,885	-0.14%
2022/06/06	6	45.85	0	0.00	45.80	6	2,932	0.20%
2022/06/02	15	45.97	2	46.50	45.95	13	3,037	0.43%
2022/05/31	1	47.50	0	0.00	47.95	1	3,144	0.03%
2022/05/30	3	47.97	10	48.00	47.85	-7	3,161	-0.22%
2022/05/27	0	0.00	15	47.58	47.70	-15	3,209	-0.47%
2022/05/25	5	47.20	0	0.00	47.00	5	3,471	0.14%
2022/05/24	1.1	46.74	0	0.00	46.70	1.1	4,378	0.02%
2022/05/20	0	0.00	13	47.06	47.30	-13	5,033	-0.26%
2022/05/19	1	46.05	2	46.48	46.90	-1	5,313	-0.02%
2022/05/17	0	0.00	7	46.56	46.80	-7	5,381	-0.13%
2022/05/16	1	46.15	7	46.25	45.85	-6	5,411	-0.11%
2022/05/13	17	45.60	1	45.55	45.55	16	5,443	0.29%
2022/05/12	13	45.37	0	0.00	45.00	13	5,589	0.23%
2022/05/11	3	47.80	80	48.01	47.35	-77	5,564	-1.38%
2022/05/10	2	47.50	7	47.50	48.95	-5	5,566	-0.09%
2022/05/09	24	48.60	0	0.00	48.30	24	5,703	0.42%
2022/05/06	0	0.00	0.1	49.60	49.60	-0.1	5,743	0.00%
2022/05/05	0	0.00	42	50.34	50.50	-42	5,803	-0.72%
2022/05/04	0.1	49.20	2	49.20	49.30	-1.9	5,755	-0.03%
2022/04/29	1	49.00	0	0.00	49.00	1	5,825	0.02%
2022/04/28	3	48.90	3	49.05	49.00	0	5,840	0.00%
2022/04/27	27	48.04	0.1	48.25	48.40	26.9	5,824	0.46%
2022/04/25	25	49.24	3	49.10	49.30	22	5,812	0.38%
2022/04/22	0	0.00	36.5	51.04	51.00	-36.5	5,753	-0.63%
2022/04/21	1	50.00	1	50.80	50.20	0	5,684	0.00%
2022/04/20	0.5	49.95	0	0.00	49.90	0.5	5,655	0.01%
2022/04/19	1	49.90	0	0.00	49.90	1	5,658	0.02%
2022/04/18	15	49.97	0	0.00	49.70	15	5,681	0.26%
2022/04/15	5.2	50.45	1	50.50	50.20	4.2	5,680	0.07%
2022/04/14	1	49.95	21	51.04	51.60	-20	5,704	-0.35%
2022/04/12	10	49.37	1	49.40	49.50	9	5,785	0.16%
2022/04/11	2.1	49.86	0	0.00	50.50	2.1	5,866	0.04%
2022/04/08	6	49.88	0	0.00	49.95	6	5,853	0.10%
2022/04/07	19	50.09	2	51.30	49.45	17	6,111	0.28%
2022/04/01	2	51.00	5	51.20	51.50	-3	6,117	-0.05%
2022/03/31	3	51.00	0	0.00	51.10	3	6,173	0.05%
2022/03/30	4	52.48	40.2	52.54	51.50	-36.2	6,164	-0.59%
2022/03/29	0	0.00	15	51.53	51.60	-15	6,011	-0.25%
2022/03/28	1	49.85	0	0.00	50.40	1	5,977	0.02%
2022/03/25	0	0.00	1	50.60	50.50	-1	6,080	-0.02%
2022/03/24	1	50.20	0.4	50.50	50.20	0.6	6,071	0.01%
2022/03/23	5.2	50.99	1.1	51.19	50.60	4.1	6,072	0.07%
2022/03/22	0	0.00	40	50.80	50.40	-40	6,054	-0.66%
2022/03/21	0.1	49.55	31	49.40	49.40	-31	6,000	-0.52%
2022/03/18	0	0.00	2	49.15	48.95	-2	6,044	-0.03%
2022/03/17	16	49.10	12	49.13	49.05	4	6,112	0.07%
2022/03/16	0	0.00	2	48.30	48.40	-2	6,235	-0.03%
2022/03/15	53	48.64	2	48.55	48.20	51	6,273	0.81%
2022/03/14	6	49.78	1.3	49.63	49.65	4.7	6,264	0.08%
2022/03/11	6	50.10	32	50.20	50.10	-26	6,312	-0.41%
2022/03/10	36	50.83	12	50.64	50.80	24	6,351	0.38%
2022/03/09	32	48.25	2	48.33	49.25	30	6,374	0.47%
2022/03/08	23	48.73	7.2	48.24	47.65	15.8	6,453	0.24%
2022/03/07	27	50.27	0	0.00	49.80	27	6,689	0.40%
2022/03/04	23	51.62	32	52.11	51.30	-9	6,628	-0.14%
2022/03/03	11	51.00	0	0.00	51.00	11	6,647	0.17%
2022/03/02	6	51.15	2	51.60	51.10	4	6,808	0.06%
2022/03/01	14	50.86	6.1	51.22	51.20	7.9	6,827	0.12%
2022/02/25	3.2	51.84	6.1	52.38	51.80	-2.9	6,866	-0.04%
2022/02/24	113	52.99	110.3	54.31	50.90	2.8	6,926	0.04%	大買/大賣/
2022/02/23	39	53.57	58	53.30	52.90	-19	6,216	-0.31%
2022/02/22	19.4	52.86	25	52.85	53.40	-5.7	6,018	-0.09%
2022/02/21	9	52.70	59	52.22	53.00	-50	6,049	-0.83%
2022/02/18	31	50.86	2	51.15	50.70	29	5,974	0.49%
2022/02/17	12	50.65	0	0.00	50.60	12	6,209	0.19%
2022/02/16	10	51.36	1	52.10	50.90	9	6,871	0.13%
2022/02/15	0	0.00	2	51.05	51.20	-2	7,101	-0.03%
2022/02/14	40	52.26	42	50.94	50.90	-2	7,280	-0.03%
2022/02/11	10	51.70	46	51.87	51.90	-36	7,317	-0.49%
2022/02/10	3	51.63	5	51.70	51.70	-2	7,522	-0.03%
2022/02/09	18.1	51.51	51	51.76	51.80	-32.9	8,019	-0.41%
2022/02/08	0.1	50.00	19.2	50.49	50.30	-19.2	8,222	-0.23%
2022/02/07	3	49.35	14	48.65	49.70	-11	8,282	-0.13%
2022/01/26	1	47.00	1	46.65	46.90	0	8,426	0.00%
2022/01/25	12	46.96	12	47.15	46.85	0	9,026	0.00%
2022/01/24	17	47.10	1	48.25	46.95	16	9,842	0.16%
2022/01/21	10	49.02	0.1	49.00	48.80	10	9,837	0.10%
2022/01/20	2	49.45	5	49.60	49.60	-3	9,886	-0.03%
2022/01/19	4	49.61	1	49.95	49.55	3	9,938	0.03%
2022/01/18	0	0.00	11.3	50.21	49.90	-11.3	10,025	-0.11%
2022/01/17	4	49.13	1	49.10	49.20	3	10,129	0.03%
2022/01/14	9	49.02	1	49.00	49.10	8	10,226	0.08%
2022/01/13	2	49.38	0	0.00	49.45	2	10,366	0.02%
2022/01/12	6	49.40	1	49.40	49.50	5	10,580	0.05%
2022/01/11	3	49.52	1	49.45	49.40	2	10,661	0.02%
2022/01/10	1	49.00	2.1	49.43	49.70	-1.1	10,782	-0.01%
2022/01/07	36	49.31	25.5	49.29	49.20	10.5	10,856	0.10%
2022/01/06	9	50.11	6	50.28	50.30	3	10,853	0.03%
2022/01/05	19	51.46	2	51.35	50.90	17	10,922	0.16%
2022/01/04	5	51.20	15	51.29	51.40	-10	11,045	-0.09%
2022/01/03	85	50.30	11.6	50.40	50.20	73.4	11,158	0.66%
2021/12/30	23.2	51.52	11.1	51.56	51.10	12.1	11,530	0.10%
2021/12/29	12	50.00	17	50.08	50.20	-5	11,667	-0.04%
2021/12/28	26	49.72	7	49.57	49.40	19	11,758	0.16%
2021/12/27	41	49.98	10	50.18	49.90	31	12,157	0.25%
2021/12/24	2	49.65	4	49.80	49.40	-2	12,265	-0.02%
2021/12/23	0	0.00	1	50.00	49.85	-1	12,426	-0.01%
2021/12/22	4	49.75	2	49.65	49.55	2	12,547	0.02%
2021/12/21	11	50.64	21	50.29	50.20	-10	12,615	-0.08%
2021/12/20	1	48.90	3	48.90	49.10	-2	12,605	-0.02%
2021/12/17	0	0.00	5	48.59	48.30	-5	12,742	-0.04%
2021/12/16	3	48.70	15	49.05	48.65	-12	12,971	-0.09%
2021/12/15	8	48.84	3	48.97	48.70	5	13,218	0.04%
2021/12/14	13	48.54	3	48.70	48.70	10	13,938	0.07%
2021/12/13	9	48.42	12	49.33	49.60	-3	14,296	-0.02%
2021/12/10	10	49.26	1	49.50	49.00	9	14,595	0.06%
2021/12/09	12	50.36	1	50.70	50.30	11	14,855	0.07%
2021/12/08	5.4	50.01	0.1	50.10	50.00	5.3	14,945	0.04%
2021/12/07	4	50.00	2	50.45	50.00	2	14,954	0.01%
2021/12/06	1.1	50.51	2	50.80	50.60	-0.9	14,946	-0.01%
2021/12/03	12	50.08	0	0.00	50.00	12	14,982	0.08%
2021/12/02	17.3	50.17	14	50.36	49.75	3.3	15,039	0.02%
2021/12/01	40	51.13	208	51.29	50.80	-168	15,171	-1.11%	大賣/鉅額交易
2021/11/30	35.1	49.16	0	0.00	49.05	35.1	14,883	0.24%
2021/11/29	24.1	48.24	4	48.54	48.50	20.1	14,972	0.13%
2021/11/26	18	49.20	15.5	49.25	49.10	2.5	14,967	0.02%
2021/11/25	23	50.75	8	51.40	50.60	15	14,927	0.10%
2021/11/24	76	50.54	0	0.00	50.80	76	14,935	0.51%
2021/11/23	83	51.64	6	51.42	51.40	77	15,077	0.51%
2021/11/22	9	54.10	27.2	54.13	53.80	-18.2	14,934	-0.12%
2021/11/19	10	53.18	3	53.53	53.50	7	14,833	0.05%
2021/11/18	68	53.72	31	53.92	52.90	37	14,815	0.25%
2021/11/17	37	55.93	22	56.44	56.20	15	14,505	0.10%
2021/11/16	64	56.06	28	56.54	55.70	36	14,332	0.25%
2021/11/15	74	57.58	206	56.72	56.70	-132	14,092	-0.94%	大賣/鉅額交易
2021/11/12	80	53.28	15.1	53.56	54.10	64.9	13,465	0.48%
2021/11/11	170	52.71	7	52.73	53.00	163	13,244	1.23%	大買/鉅額交易
2021/11/10	350	51.71	11	52.15	52.30	339	13,098	2.59%	大買/鉅額交易
2021/11/09	46	50.72	35	50.77	51.40	11	12,967	0.08%
2021/11/08	163	51.12	64	51.96	51.00	99	12,736	0.78%	大買/
2021/11/05	143	54.67	161.2	54.55	54.70	-18.2	12,220	-0.15%	大買/大賣/
2021/11/04	8.2	52.74	1	52.60	53.00	7.2	11,885	0.06%
2021/11/03	29	53.00	13	52.62	52.70	16	11,861	0.13%
2021/11/02	48	53.70	9.1	53.65	52.80	38.9	11,705	0.33%
2021/11/01	77.1	52.34	138.9	53.97	55.00	-61.8	11,120	-0.56%	大賣/
2021/10/29	13	50.06	3	50.40	50.00	10	10,330	0.10%
2021/10/28	6	50.18	3	50.50	50.10	3	10,288	0.03%
2021/10/27	18	50.31	1	50.10	50.60	17	10,257	0.17%
2021/10/26	7	50.54	1	50.80	50.40	6	10,279	0.06%
2021/10/25	0	0.00	6	51.35	51.00	-6	10,236	-0.06%
2021/10/22	7	51.39	14	52.10	52.10	-7	10,328	-0.07%
2021/10/21	14	51.96	3.1	51.65	51.20	10.9	10,454	0.10%
2021/10/20	11	51.97	147.3	52.47	52.50	-136.3	10,387	-1.31%	大賣/鉅額交易
2021/10/19	10	51.26	11	51.75	51.70	-1	10,324	-0.01%
2021/10/18	6.2	51.29	22	51.06	51.40	-15.9	10,469	-0.15%
2021/10/15	0	0.00	0.2	50.00	49.95	-0.2	10,771	0.00%
2021/10/14	2.2	49.42	2	50.10	49.40	0.2	11,074	0.00%
2021/10/13	19	49.30	1	49.20	49.20	18	11,804	0.15%
2021/10/12	22	50.07	4	50.18	49.85	18	12,045	0.15%
2021/10/08	15	51.94	12.1	51.65	51.60	2.9	12,565	0.02%
2021/10/07	11.1	52.18	12.3	52.54	52.70	-1.2	13,491	-0.01%
2021/10/06	5.1	51.76	20	51.97	52.20	-14.9	13,794	-0.11%
2021/10/05	3	49.47	1	50.00	51.30	2	13,520	0.01%
2021/10/04	15.1	50.83	25	51.47	49.90	-9.9	13,468	-0.07%
2021/10/01	22	50.71	5	50.74	50.00	17	13,222	0.13%
2021/09/30	20.1	49.52	33	50.96	51.20	-12.9	13,329	-0.10%
2021/09/29	29	49.36	6	49.64	49.00	23	13,692	0.17%
2021/09/28	7	50.80	1	50.50	50.50	6	14,339	0.04%
2021/09/27	25	50.38	17	50.30	51.10	8	14,280	0.06%
2021/09/24	17.4	50.38	21	50.91	51.00	-3.6	14,231	-0.03%
2021/09/23	16.2	50.76	7.4	50.45	50.30	8.8	14,114	0.06%
2021/09/22	25.2	50.00	58.5	50.72	49.90	-33.3	13,911	-0.24%
2021/09/17	35.6	52.33	101	53.17	51.50	-65.4	13,682	-0.48%	大賣/
2021/09/16	25.2	51.58	102	51.77	51.90	-76.8	13,032	-0.59%	大賣/
2021/09/15	16.4	50.60	67	51.83	51.00	-50.6	12,655	-0.40%
2021/09/14	26.2	50.04	61	50.80	51.80	-34.9	12,311	-0.28%
2021/09/13	25	50.03	21	49.74	49.80	4	11,977	0.03%
2021/09/10	3.1	48.90	0	0.00	49.20	3.1	11,946	0.03%
2021/09/09	4	47.94	18	48.32	48.90	-14	12,059	-0.12%
2021/09/08	112	47.39	0	0.00	47.30	112	12,285	0.91%	大買/鉅額交易
2021/09/07	3	48.83	4	49.35	49.15	-1	12,480	-0.01%
2021/09/06	7	50.16	95	50.72	49.50	-88	12,502	-0.70%
2021/09/03	1	48.80	2	48.90	48.65	-1	12,276	-0.01%
2021/09/02	10	49.32	22.4	50.11	48.60	-12.4	12,248	-0.10%
2021/09/01	3	49.75	89	49.75	49.90	-86	12,108	-0.71%
2021/08/31	2	49.15	79	49.20	49.80	-77	12,062	-0.64%
2021/08/30	0	0.00	1	48.40	48.60	-1	11,971	-0.01%
2021/08/27	1	48.70	181	48.49	48.45	-180	11,968	-1.50%	大賣/鉅額交易
2021/08/26	7	47.28	0.1	47.40	47.55	6.9	11,751	0.06%
2021/08/25	1.1	47.63	8	47.78	47.95	-6.9	11,751	-0.06%
2021/08/24	1	47.80	4	47.26	47.05	-3	11,737	-0.03%
2021/08/23	6	46.33	3	46.50	46.50	3	11,790	0.03%
2021/08/19	0	0.00	12	46.08	45.65	-12	11,855	-0.10%
2021/08/18	3	44.95	3	44.98	45.70	0	11,853	0.00%
2021/08/17	20.1	45.34	16	44.75	44.95	4.1	11,930	0.03%
2021/08/16	95	44.45	5.4	44.76	44.80	89.6	11,933	0.75%
2021/08/13	5	45.71	3	45.37	45.40	2	11,922	0.02%
2021/08/12	5	46.59	0	0.00	46.45	5	11,946	0.04%
2021/08/11	6	46.42	5	46.52	46.10	1	12,070	0.01%
2021/08/10	27	46.28	11	46.25	46.35	16	12,156	0.13%
2021/08/09	7	46.62	0	0.00	46.25	7	12,326	0.06%
2021/08/06	15	48.20	6	48.07	48.00	9	12,349	0.07%
2021/08/04	3	47.95	0	0.00	47.80	3	12,774	0.02%
2021/08/03	3	47.82	0	0.00	47.85	3	12,936	0.02%
2021/08/02	8	47.21	8	47.72	47.90	0	12,989	0.00%
2021/07/30	5	47.25	0	0.00	47.00	5	13,079	0.04%
2021/07/29	52	47.13	52	47.46	47.65	0	13,135	0.00%
2021/07/28	59	47.22	41	46.97	47.00	18	13,279	0.14%
2021/07/27	71	49.71	55	48.61	48.60	16	13,399	0.12%
2021/07/26	1	50.90	5	50.84	51.00	-4	13,505	-0.03%
2021/07/23	14	51.09	10	51.21	51.20	4	13,593	0.03%
2021/07/22	29	51.08	12.5	50.88	50.30	16.5	13,704	0.12%
2021/07/21	100	53.20	26	51.82	50.70	74	13,843	0.53%
2021/07/20	48	52.10	26	52.54	52.50	22	14,556	0.15%
2021/07/19	112.1	52.31	54.2	52.75	52.40	57.8	14,458	0.40%	大買/
2021/07/16	9	50.63	20	50.62	50.50	-11	13,970	-0.08%
2021/07/15	33	52.30	97.1	52.91	51.80	-64.1	13,812	-0.46%
2021/07/14	106.4	51.37	143	51.78	52.10	-36.6	13,442	-0.27%	大買/大賣/
2021/07/13	7.1	48.41	34	48.53	49.10	-26.9	12,527	-0.22%
2021/07/12	12	46.16	6	46.21	46.30	6	12,177	0.05%
2021/07/09	100	45.11	0	0.00	45.15	100	12,446	0.80%
2021/07/08	155.4	45.57	7	46.29	45.50	148.4	13,047	1.14%	大買/鉅額交易
2021/07/07	64	46.31	9	46.21	46.00	55	13,378	0.41%
2021/07/06	52.1	48.40	6	48.58	47.20	46.1	14,115	0.33%
2021/07/05	5	49.06	74	50.05	50.30	-69	14,311	-0.48%
2021/07/02	0	0.00	8	46.09	45.80	-8	15,458	-0.05%
2021/07/01	3	45.52	0	0.00	45.35	3	17,436	0.02%
2021/06/30	1	46.20	9	46.34	46.45	-8	18,379	-0.04%
2021/06/29	0	0.00	6	46.31	45.90	-6	18,480	-0.03%
2021/06/28	0	0.00	1	45.80	45.95	-1	18,515	-0.01%
2021/06/25	7	46.27	6	46.50	46.15	1	18,577	0.01%
2021/06/24	9	45.48	0	0.00	45.50	9	18,572	0.05%
2021/06/23	3	45.13	3	45.10	45.30	0	18,610	0.00%
2021/06/22	43	45.20	1	45.30	44.60	42	18,669	0.22%
2021/06/21	9	45.32	2	45.28	44.90	7	18,667	0.04%
2021/06/18	5	47.22	8	47.09	46.50	-3	18,622	-0.02%
2021/06/17	16	47.80	66.6	48.07	48.10	-50.6	18,526	-0.27%
2021/06/16	12	46.73	6	47.01	47.45	6	18,320	0.03%
2021/06/15	5	45.20	21	45.03	46.90	-16	18,204	-0.09%
2021/06/11	9	45.28	0	0.00	45.25	9	18,107	0.05%
2021/06/10	13	44.96	0	0.00	45.25	13	18,112	0.07%
2021/06/09	1	45.05	0	0.00	45.00	1	18,119	0.01%
2021/06/08	5	45.52	0	0.00	45.00	5	18,184	0.03%
2021/06/07	4	46.10	6	45.77	45.85	-2	18,242	-0.01%
2021/06/04	9.1	45.96	11	45.69	45.50	-1.9	18,284	-0.01%
2021/06/03	4	46.86	3	46.85	46.80	1	18,230	0.01%
2021/06/02	5	47.30	9	48.15	47.30	-4	18,235	-0.02%
2021/06/01	4	47.46	8	48.20	48.20	-4	18,217	-0.02%
2021/05/31	20	47.60	7	48.12	47.65	13	18,211	0.07%
2021/05/28	0	0.00	1	46.00	46.00	-1	18,116	-0.01%
2021/05/27	0	0.00	19	45.10	45.30	-19	18,180	-0.10%
2021/05/25	11	45.38	60	45.97	45.45	-49	18,257	-0.27%
2021/05/24	2	44.50	2	44.30	44.15	0	18,254	0.00%
2021/05/21	1	43.70	1	44.00	44.10	0	18,342	0.00%
2021/05/20	7	44.03	0	0.00	42.95	7	18,656	0.04%
2021/05/19	14	43.73	18	44.28	44.40	-4	18,664	-0.02%
2021/05/18	1	43.20	16.1	42.66	43.20	-15.1	18,690	-0.08%
2021/05/17	10	41.06	5	40.23	39.30	5	18,737	0.03%
2021/05/14	20.7	44.02	1	45.40	43.40	19.7	18,621	0.11%
2021/05/13	0	0.00	3	44.57	44.00	-3	18,559	-0.02%
2021/05/12	306	43.77	4	45.51	43.75	302	18,474	1.63%	大買/鉅額交易
2021/05/11	16	49.75	7.1	49.83	47.90	8.9	18,350	0.05%
2021/05/10	3	51.27	4	51.30	50.90	-1	18,357	-0.01%
2021/05/07	0	0.00	11.2	51.62	52.00	-11.2	18,398	-0.06%
2021/05/06	10	49.92	3.1	50.02	49.65	6.9	18,442	0.04%
2021/05/05	45	51.26	55.1	50.54	50.40	-10.1	18,373	-0.05%
2021/05/04	313.1	49.94	15.2	50.66	49.95	297.9	18,316	1.63%	大買/鉅額交易
2021/05/03	51	53.62	24.4	53.49	51.80	26.7	18,112	0.15%
2021/04/29	7	56.09	2	56.20	56.20	5	17,895	0.03%
2021/04/28	14	57.23	22	57.26	57.00	-8	17,969	-0.04%
2021/04/27	11	57.70	81	58.27	57.20	-70	17,973	-0.39%
2021/04/26	124.4	59.20	101	59.11	57.90	23.4	17,932	0.13%	大買/大賣/
2021/04/23	23	54.49	19.1	54.99	55.80	3.9	17,023	0.02%
2021/04/22	15	55.02	12.4	54.63	53.00	2.6	17,246	0.01%
2021/04/21	22	55.36	17	55.62	55.30	5	17,374	0.03%
2021/04/20	19	56.94	4	56.55	56.40	15	17,962	0.08%
2021/04/19	24.9	56.28	12	56.21	56.50	12.9	17,822	0.07%
2021/04/16	35	57.78	11	57.10	56.80	24	17,894	0.13%
2021/04/15	22	57.25	13	57.59	58.30	9	18,926	0.05%
2021/04/14	13	54.35	22.1	56.10	56.20	-9.1	19,774	-0.05%
2021/04/13	36	58.09	36	58.57	56.00	0	19,127	0.00%
2021/04/12	60	60.02	111.1	61.00	58.90	-51.1	18,691	-0.27%	大賣/
2021/04/09	54	57.63	62	58.17	57.30	-8	17,768	-0.05%
2021/04/08	262	57.99	285.1	58.62	58.50	-23.1	17,049	-0.14%	大買/大賣/
2021/04/07	53	53.65	112.8	54.48	55.70	-59.8	15,209	-0.39%	大賣/
2021/04/06	26	48.83	112.5	48.78	50.70	-86.5	13,272	-0.65%	大賣/
2021/04/01	10	45.86	31	46.22	46.10	-21	12,306	-0.17%
2021/03/31	20	45.70	13	45.66	45.30	7	12,198	0.06%
2021/03/30	23	46.02	64	46.16	45.80	-41	12,179	-0.34%
2021/03/29	44	45.44	60	45.45	45.75	-16	12,107	-0.13%
2021/03/26	3	44.88	1	45.60	45.55	2	12,100	0.02%
2021/03/25	7	44.63	2	44.10	44.20	5	12,107	0.04%
2021/03/24	11	45.26	1.5	45.42	45.05	9.5	12,108	0.08%
2021/03/23	7	45.69	2	45.85	45.65	5	12,143	0.04%
2021/03/22	10	45.91	34.6	46.00	45.80	-24.6	12,126	-0.20%
2021/03/19	7	46.13	2	46.10	45.95	5	12,181	0.04%
2021/03/18	12	47.00	8.8	47.08	46.80	3.2	12,178	0.03%
2021/03/17	1	46.30	10	46.26	46.30	-9	12,148	-0.07%
2021/03/16	7	45.74	0	0.00	45.75	7	12,224	0.06%
2021/03/15	4.7	46.01	0.1	46.05	46.05	4.5	12,296	0.04%
2021/03/12	40	46.13	14	45.97	45.80	26	12,346	0.21%
2021/03/11	1	46.85	26	46.93	46.30	-25	12,673	-0.20%
2021/03/10	5	46.35	17	46.91	47.00	-12	12,736	-0.09%
2021/03/09	18	45.76	11	45.76	45.75	7	12,712	0.06%
2021/03/08	1	46.40	2.7	46.90	46.25	-1.7	12,814	-0.01%
2021/03/05	13	45.70	3	45.70	45.70	10	13,134	0.08%
2021/03/04	0	0.00	4	47.01	46.15	-4	13,551	-0.03%
2021/03/03	1	46.90	5	46.60	47.10	-4	13,606	-0.03%
2021/03/02	111.9	47.43	2	48.60	46.85	109.9	13,607	0.81%	大買/鉅額交易
2021/02/26	7	47.11	6	47.32	48.40	1	13,529	0.01%
2021/02/25	2	47.68	0	0.00	47.70	2	13,563	0.01%
2021/02/24	0	0.00	2	47.50	46.80	-2	13,587	-0.01%
2021/02/23	10.4	48.33	73	48.50	47.90	-62.6	13,656	-0.46%
2021/02/22	11.3	47.87	17.2	48.44	48.60	-5.9	13,745	-0.04%
2021/02/19	4	45.49	0	0.00	45.70	4	14,229	0.03%
2021/02/18	6.2	45.96	3	45.92	46.00	3.2	14,850	0.02%
2021/02/17	9.4	44.34	39.3	44.06	45.30	-29.9	14,789	-0.20%
2021/02/05	5.3	42.16	8	42.76	42.90	-2.7	14,707	-0.02%
2021/02/04	4	42.61	9	42.76	42.50	-5	14,995	-0.03%
2021/02/03	41.8	42.89	0.4	42.60	42.40	41.4	15,043	0.28%
2021/02/02	12.6	43.20	17.1	43.79	43.20	-4.5	15,072	-0.03%
2021/02/01	252	41.72	3	42.20	43.40	249	15,060	1.65%	大買/鉅額交易
2021/01/29	67	44.16	4.4	44.44	43.90	62.6	14,927	0.42%
2021/01/28	11	45.51	0	0.00	45.00	11	14,845	0.07%
2021/01/27	8	47.00	0	0.00	46.85	8	14,729	0.05%
2021/01/26	3	47.23	3	47.70	47.15	0	14,693	0.00%
2021/01/25	4	48.26	4	48.26	48.35	0	14,641	0.00%
2021/01/22	2	47.85	103	48.54	48.75	-101	14,545	-0.69%	大賣/鉅額交易
2021/01/21	6	48.16	6	48.12	47.80	0	14,489	0.00%
2021/01/20	66	47.88	14	49.01	47.75	52	14,271	0.36%
2021/01/19	4.1	49.95	34	49.72	50.00	-30	14,077	-0.21%
2021/01/18	8	48.10	8	49.25	49.55	0	13,862	0.00%
2021/01/15	52	49.41	53.3	51.01	49.15	-1.3	13,762	-0.01%
2021/01/14	26	50.26	19	50.41	50.10	7	13,352	0.05%
2021/01/13	66.1	49.88	352.4	49.95	50.40	-286.3	13,297	-2.15%	大賣/鉅額交易
2021/01/12	9	47.33	2	47.20	46.25	7	12,807	0.05%
2021/01/11	10	48.31	52	48.61	48.65	-42	12,709	-0.33%
2021/01/08	203.1	50.38	60	49.99	48.10	143.1	12,518	1.14%	大買/鉅額交易
2021/01/07	23	47.85	208	47.48	48.75	-185	11,205	-1.65%	大賣/鉅額交易
2021/01/06	25	44.50	16	45.12	44.35	9	10,130	0.09%
2021/01/05	1	44.50	0	0.00	44.90	1	10,164	0.01%
2021/01/04	0	0.00	23	44.77	45.20	-23	10,236	-0.22%
2020/12/31	2	43.75	3	43.63	43.50	-1	10,418	-0.01%
2020/12/30	50	43.45	1	43.55	43.50	49	10,447	0.47%
2020/12/29	14	44.89	28	44.92	44.35	-14	10,435	-0.13%
2020/12/28	5	44.57	10	44.65	44.50	-5	10,393	-0.05%
2020/12/25	1	45.00	4	45.13	44.85	-3	10,409	-0.03%
2020/12/24	1	44.90	2	44.75	45.00	-1	10,430	-0.01%
2020/12/23	36	43.83	17	43.87	43.85	19	10,466	0.18%
2020/12/22	11	44.85	44	45.20	43.75	-33	10,695	-0.31%
2020/12/21	27	44.92	4	44.98	44.90	23	10,840	0.21%
2020/12/18	5	43.74	43	43.83	44.45	-38	10,865	-0.35%
2020/12/17	18	43.76	1	43.45	43.40	17	10,947	0.16%
2020/12/16	7	44.18	13	44.39	44.20	-6	11,040	-0.05%
2020/12/15	92	43.82	3.1	43.78	43.55	88.9	11,443	0.78%
2020/12/14	9	44.89	2	44.90	44.90	7	11,588	0.06%
2020/12/11	6	44.58	2	45.30	45.60	4	12,774	0.03%
2020/12/10	28	45.91	10	46.05	45.80	18	12,929	0.14%
2020/12/09	16	47.07	61	47.49	46.90	-45	13,201	-0.34%
2020/12/08	11	47.05	1.3	46.99	46.80	9.7	13,662	0.07%
2020/12/07	47	47.84	32	47.81	47.50	15	14,401	0.10%
2020/12/04	8.6	47.52	25	47.47	47.60	-16.4	14,226	-0.12%
2020/12/03	15	46.67	2	46.70	46.60	13	14,821	0.09%
2020/12/02	4	47.21	11	47.19	47.00	-7	14,954	-0.05%
2020/12/01	13	48.30	14	48.19	47.90	-1	14,996	-0.01%
2020/11/30	163	47.74	31	47.61	47.50	132	14,698	0.90%	大買/鉅額交易
2020/11/27	4	46.43	1.2	46.58	46.60	2.8	14,331	0.02%
2020/11/25	5	45.50	0	0.00	45.35	5	14,366	0.03%
2020/11/24	5	45.69	6	45.50	45.05	-1	14,527	-0.01%
2020/11/23	9	45.94	0	0.00	46.00	9	15,203	0.06%
2020/11/20	11	46.23	9	46.21	45.90	2	15,209	0.01%
2020/11/19	12	46.88	4	46.84	46.80	8	15,140	0.05%
2020/11/18	43	47.52	205	48.13	46.55	-162	15,155	-1.07%	大賣/鉅額交易
2020/11/17	21	46.08	254	46.80	47.25	-233	14,488	-1.61%	大賣/鉅額交易
2020/11/16	8	45.04	16.3	45.36	44.90	-8.3	14,093	-0.06%
2020/11/13	11	45.08	2	45.45	45.15	9	14,087	0.06%
2020/11/12	4	46.20	26	46.09	45.65	-22	14,095	-0.16%
2020/11/11	0	0.00	8	44.96	45.20	-8	13,869	-0.06%
2020/11/10	6	44.53	23	45.31	44.20	-17	13,909	-0.12%
2020/11/09	0	0.00	34	45.22	44.70	-34	13,870	-0.25%
2020/11/06	1	44.40	10	44.31	43.70	-9	13,774	-0.07%
2020/11/05	2	43.55	2	43.70	43.60	0	13,815	0.00%
2020/11/04	1	43.50	4	43.39	44.00	-3	13,900	-0.02%
2020/11/03	9	42.84	8	42.93	42.75	1	14,007	0.01%
2020/11/02	12	42.18	2	41.95	42.35	10	14,218	0.07%
2020/10/30	4	43.65	1	43.35	42.75	3	14,296	0.02%
2020/10/29	7	43.19	12	43.39	43.80	-5	14,494	-0.03%
2020/10/28	30	44.27	1	44.20	44.15	29	14,865	0.20%
2020/10/27	12	44.16	1	44.60	44.40	11	14,978	0.07%
2020/10/26	10	45.70	9	45.53	45.10	1	15,208	0.01%
2020/10/23	2	45.70	1	45.60	45.60	1	15,461	0.01%
2020/10/22	3	45.42	7	45.11	45.20	-4	15,881	-0.03%
2020/10/21	8	46.07	46	46.41	45.25	-38	16,590	-0.23%
2020/10/20	12	45.61	11	45.55	45.00	1	16,924	0.01%
2020/10/19	1	43.70	46	44.53	45.00	-45	17,990	-0.25%
2020/10/16	0	0.00	2	43.84	43.20	-2	18,492	-0.01%
2020/10/15	26	45.12	3	44.50	44.60	23	18,748	0.12%
2020/10/14	4	45.08	31	45.12	45.20	-27	19,042	-0.14%
2020/10/13	8	44.54	1	44.10	44.10	7	19,334	0.04%
2020/10/12	14	44.75	58	44.81	44.20	-44	19,647	-0.22%
2020/10/08	39	44.87	47	44.80	44.40	-8	20,085	-0.04%
2020/10/07	1	43.35	3	43.30	43.30	-2	20,792	-0.01%
2020/10/06	0	0.00	5	42.77	43.05	-5	21,645	-0.02%
2020/10/05	16	42.31	0	0.00	42.15	16	22,185	0.07%
2020/09/30	11	41.70	2	42.45	42.45	9	22,652	0.04%
2020/09/29	22	41.85	5	41.95	41.90	17	23,236	0.07%
2020/09/28	34	42.32	1.9	41.78	42.15	32.1	24,542	0.13%
2020/09/25	54	42.00	34	41.70	41.10	20	25,757	0.08%
2020/09/24	51	42.52	51	42.52	41.50	0	26,543	0.00%
2020/09/23	17	43.79	20	43.88	43.60	-3	27,294	-0.01%
2020/09/22	11.1	44.00	13	43.71	44.05	-1.9	28,013	-0.01%
2020/09/21	30	45.22	18	45.58	45.05	12	28,112	0.04%
2020/09/18	36	45.66	21	45.69	45.60	15	28,313	0.05%
2020/09/17	9	45.19	6	44.85	44.85	3	28,397	0.01%
2020/09/16	129	46.58	145	47.25	44.80	-16	28,682	-0.06%	大買/大賣/
2020/09/15	35	45.23	32	45.25	45.60	3	27,687	0.01%
2020/09/14	30.1	44.92	54	44.88	45.35	-23.9	27,735	-0.09%
2020/09/11	40	44.80	24	44.82	43.55	16	27,740	0.06%
2020/09/10	55	45.00	54	45.10	45.20	1	27,334	0.00%
2020/09/09	7	41.93	32	42.78	43.10	-25	26,727	-0.09%
2020/09/08	362	42.91	48	43.17	42.00	314	26,769	1.17%	大買/鉅額交易
2020/09/07	43	41.27	14	41.86	41.10	29	26,467	0.11%
2020/09/04	3	38.50	7	40.18	40.70	-4	26,733	-0.01%
2020/09/03	0	0.00	2	41.25	40.00	-2	26,980	-0.01%
2020/09/02	8	40.80	1.4	40.96	40.70	6.7	27,512	0.02%
2020/09/01	2	40.95	0	0.00	41.45	2	27,554	0.01%
2020/08/31	24	41.29	3	40.97	40.90	21	28,092	0.07%
2020/08/28	18	41.99	6	42.25	41.95	12	28,500	0.04%
2020/08/27	17	43.26	44	43.07	43.00	-27	28,745	-0.09%
2020/08/26	2	40.55	8	40.76	40.55	-6	28,009	-0.02%
2020/08/25	5.2	40.72	2	40.55	40.55	3.2	27,928	0.01%
2020/08/24	6	39.90	26	40.75	40.95	-20	27,802	-0.07%
2020/08/21	9	38.23	3	38.17	38.60	6	27,556	0.02%
2020/08/20	16	37.74	17	36.30	36.00	-1	27,360	0.00%
2020/08/19	7	40.24	11	40.66	39.80	-4	27,072	-0.01%
2020/08/18	3	41.58	1	40.90	40.65	2	26,969	0.01%
2020/08/17	0	0.00	5	40.94	41.60	-5	26,855	-0.02%
2020/08/14	29	39.82	18.3	39.73	40.00	10.8	26,705	0.04%
2020/08/13	14	41.17	11	41.28	40.80	3	26,553	0.01%
2020/08/12	10	41.68	7	41.94	41.70	3	26,458	0.01%
2020/08/11	8	43.27	1	42.60	42.35	7	26,375	0.03%
2020/08/10	5	44.62	4	44.85	43.80	1	26,238	0.00%
2020/08/07	50	44.07	63	44.07	44.10	-13	26,110	-0.05%
2020/08/06	39	44.21	33	45.01	43.30	6	25,941	0.02%
2020/08/05	45	45.15	32	45.33	44.90	13	25,721	0.05%
2020/08/04	57	45.83	51	46.12	45.50	6	25,608	0.02%
2020/08/03	76	45.15	106	44.82	45.00	-30	25,360	-0.12%	大賣/
2020/07/31	12	42.59	18	42.94	43.50	-6	24,925	-0.02%
2020/07/30	4.1	42.95	70	43.12	42.85	-65.9	24,777	-0.27%
2020/07/29	32	42.47	40.2	42.14	42.05	-8.2	24,471	-0.03%
2020/07/28	35.2	41.83	26	42.36	42.45	9.2	24,103	0.04%
2020/07/27	50	42.65	38	43.42	41.30	12	23,559	0.05%
2020/07/24	68	46.34	100	46.67	45.25	-32	22,739	-0.14%
2020/07/23	147	46.49	76	47.15	46.40	71	22,027	0.32%	大買/
2020/07/22	33	48.23	72	48.47	48.90	-39	20,659	-0.19%
2020/07/21	23	47.88	17	46.74	46.50	6	20,015	0.03%
2020/07/20	18	46.73	4	46.19	46.00	14	19,641	0.07%
2020/07/17	26	49.39	98	50.02	47.95	-72	19,257	-0.37%
2020/07/16	15.2	48.79	31	49.29	49.90	-15.8	18,808	-0.08%
2020/07/15	54	49.78	89	48.63	48.00	-35	18,398	-0.19%
2020/07/14	62	50.71	38	51.83	49.55	24	17,841	0.13%
2020/07/13	72.1	50.45	71.9	50.80	51.70	0.2	16,851	0.00%
2020/07/10	23	46.86	13.1	47.57	47.00	9.9	15,959	0.06%
2020/07/09	37.1	49.47	7	49.55	48.00	30.1	15,411	0.20%
2020/07/08	53	50.17	39	50.70	50.40	14	14,907	0.09%
2020/07/07	76	50.60	145	52.58	49.55	-69	14,327	-0.48%	大賣/
2020/07/06	69	50.66	51.5	50.96	51.20	17.5	12,979	0.14%
2020/07/03	36	44.49	150.8	44.54	46.60	-114.8	11,693	-0.98%	大賣/鉅額交易
2020/07/02	37	42.11	141	42.42	42.40	-104	10,655	-0.98%	大賣/鉅額交易
2020/07/01	20	39.89	47	39.87	39.90	-27	9,688	-0.28%
2020/06/30	25	37.52	16	37.80	37.50	9	8,861	0.10%
2020/06/29	94	37.30	8	37.14	36.45	86	8,584	1.00%
2020/06/24	44	40.40	25	39.79	39.10	19	8,190	0.23%
2020/06/23	12	40.94	11	40.54	40.00	1	7,657	0.01%
2020/06/22	6	41.00	10	40.81	41.35	-4	7,114	-0.06%
2020/06/19	16	42.03	6	41.24	40.30	10	6,872	0.15%
2020/06/18	57	38.39	37.1	37.23	40.45	19.9	6,544	0.30%
2020/06/17	5	35.70	6	36.04	37.00	-1	6,123	-0.02%
2020/06/16	8	36.68	5	37.13	36.35	3	5,960	0.05%
2020/06/15	8	36.50	20.8	35.91	35.80	-12.8	5,797	-0.22%
2020/06/12	15.1	34.05	12	34.77	36.50	3.1	5,526	0.06%
2020/06/11	16	34.49	47	34.45	33.45	-31	5,069	-0.61%
2020/06/10	5	36.06	9	36.07	36.15	-4	4,599	-0.09%
2020/06/09	54	36.92	26	36.32	37.00	28	4,236	0.66%
2020/06/08	10	33.65	3.9	33.65	33.65	6.1	3,662	0.17%
2020/06/05	20	29.75	120	29.70	30.60	-100	3,512	-2.85%	大賣/
2020/06/04	11	27.02	43	26.61	27.85	-32	2,890	-1.11%
2020/06/03	3	24.98	17	25.05	25.35	-14	2,383	-0.59%
2020/06/02	0	0.00	5	24.00	24.00	-5	1,930	-0.26%
2020/06/01	0	0.00	6	21.85	21.85	-6	1,854	-0.32%
2020/05/29	0	0.00	1	20.00	19.90	-1	1,838	-0.05%
2020/05/27	3	19.90	0	0.00	19.85	3	1,853	0.16%
2020/05/22	5	19.70	0	0.00	19.75	5	1,864	0.27%
2020/05/21	1	19.75	0	0.00	19.70	1	1,909	0.05%
2020/05/14	1	19.80	0	0.00	19.65	1	1,965	0.05%
2020/05/12	3	20.05	2	20.10	19.90	1	1,995	0.05%
2020/05/11	0	0.00	18	20.59	20.55	-18	1,973	-0.91%
2020/05/08	1	19.45	5	19.56	19.40	-4	1,910	-0.21%
2020/05/07	7	19.24	0	0.00	19.30	7	1,901	0.37%
2020/05/06	1	19.00	4	19.00	19.05	-3	1,899	-0.16%
2020/05/04	1	18.95	0	0.00	18.95	1	1,896	0.05%
2020/04/23	0	0.00	3	18.88	19.05	-3	1,952	-0.15%
2020/04/22	5	18.30	1	18.40	18.55	4	1,949	0.21%
2020/04/21	21	18.64	0	0.00	18.15	21	1,937	1.08%
2020/04/20	0	0.00	2	19.00	19.00	-2	1,929	-0.10%
2020/04/17	1	19.20	4	19.49	19.20	-3	1,923	-0.16%
2020/04/16	1	19.15	0	0.00	19.15	1	1,890	0.05%
2020/04/15	3	19.25	10	19.40	19.30	-7	1,906	-0.37%
2020/04/14	4	19.38	4	19.45	19.05	0	1,975	0.00%
2020/04/13	0	0.00	2.6	18.26	18.25	-2.6	1,951	-0.14%
2020/04/10	4	17.93	6	18.04	17.95	-2	2,033	-0.10%
2020/04/09	4	17.25	20	17.15	17.25	-16	2,005	-0.80%
2020/04/08	1	16.10	0	0.00	16.70	1	2,015	0.05%
2020/04/07	20	15.98	3	16.00	16.10	17	1,993	0.85%
2020/03/31	3	15.85	10	16.05	16.05	-7	1,974	-0.35%
2020/03/27	0	0.00	5	16.15	15.80	-5	1,986	-0.25%
2020/03/25	0	0.00	8	16.27	16.00	-8	1,961	-0.41%
2020/03/18	2	15.80	0	0.00	15.55	2	1,800	0.11%
2020/03/17	1	16.50	0	0.00	16.20	1	1,772	0.06%
2020/03/13	12	17.33	0	0.00	18.60	12	1,733	0.69%
2020/03/12	17	20.22	11	19.65	19.20	6	1,659	0.36%
2020/03/10	12	21.07	2	21.20	21.15	10	1,593	0.63%
2020/03/09	21	21.62	0	0.00	21.65	21	1,567	1.34%
2020/02/27	6	21.85	15	22.15	21.85	-9	1,433	-0.63%
2020/02/25	0	0.00	12	22.20	22.20	-12	1,387	-0.87%
2020/02/24	0	0.00	5	22.60	22.40	-5	1,389	-0.36%
2020/02/21	0	0.00	30	22.25	22.30	-30	1,345	-2.23%
2020/02/20	30	22.20	10	22.25	22.20	20	1,333	1.50%
2020/02/19	0	0.00	5	22.30	22.25	-5	1,323	-0.38%
2020/02/17	3	22.90	10	22.38	22.25	-7	1,301	-0.54%
2020/02/13	45	21.71	0	0.00	21.70	45	1,246	3.61%
2020/02/12	0	0.00	1	21.25	21.25	-1	1,261	-0.08%
2020/02/05	0	0.00	3	21.00	21.05	-3	1,278	-0.23%
2020/02/04	6	21.28	0	0.00	21.25	6	1,271	0.47%
2020/02/03	0	0.00	3.8	20.42	20.50	-3.8	1,253	-0.31%
2020/01/08	1	22.70	1	22.60	22.60	0	1,169	0.00%
2020/01/07	0	0.00	10	22.85	22.60	-10	1,091	-0.92%
2020/01/06	9	22.95	0	0.00	22.95	9	1,037	0.87%
2019/12/25	10	22.20	5	22.15	22.30	5	982	0.51%
2019/12/13	0	0.00	5	22.00	22.00	-5	1,379	-0.36%
2019/12/12	0	0.00	1	21.95	22.00	-1	1,393	-0.07%
2019/12/11	1	22.30	0	0.00	22.15	1	1,409	0.07%
2019/12/02	20	21.65	0.1	21.55	21.60	19.9	1,526	1.31%
2019/11/22	4	21.15	0	0.00	21.15	4	1,623	0.25%
2019/11/21	20	21.05	0	0.00	21.10	20	1,664	1.20%
2019/11/20	30	21.15	10	21.25	21.25	20	1,656	1.21%
2019/11/15	40	21.28	0	0.00	21.35	40	1,670	2.39%
2019/11/13	25	21.35	0	0.00	21.60	25	1,723	1.45%
2019/11/12	5	21.00	0	0.00	21.10	5	1,764	0.28%
2019/11/11	3	21.70	0	0.00	21.55	3	1,771	0.17%
2019/11/08	0	0.00	1	22.45	22.45	-1	1,789	-0.06%
2019/11/05	1	22.85	0	0.00	22.80	1	1,861	0.05%
2019/11/04	1	23.10	6	23.08	23.00	-5	1,949	-0.26%
2019/11/01	1	22.80	2	22.88	22.80	-1	2,016	-0.05%
2019/10/31	2	22.60	1	23.00	22.95	1	2,160	0.05%
2019/10/29	10	22.65	1	22.70	22.60	9	2,358	0.38%
2019/10/25	10	22.80	0	0.00	22.70	10	2,419	0.41%
2019/10/24	10	22.70	0	0.00	22.55	10	2,419	0.41%
2019/10/15	2	22.95	0	0.00	22.90	2	2,756	0.07%
2019/10/14	0	0.00	1	23.25	23.20	-1	2,764	-0.04%
2019/10/07	5	23.05	0	0.00	23.10	5	2,789	0.18%
2019/10/04	5	23.30	1	23.30	23.35	4	2,787	0.14%
2019/10/03	1	23.80	16	23.80	23.30	-15	2,788	-0.54%
2019/10/02	5	22.95	0	0.00	23.20	5	2,746	0.18%
2019/09/26	1	23.80	0	0.00	23.90	1	2,733	0.04%
2019/09/24	3	24.12	1	24.15	23.55	2	2,727	0.07%
2019/09/23	5	23.65	17	23.64	23.80	-12	2,627	-0.46%
2019/09/11	0	0.00	6	22.55	22.60	-6	2,643	-0.23%
2019/09/09	0	0.00	5	22.60	22.40	-5	2,713	-0.18%
2019/09/05	0	0.00	2	22.28	22.25	-2	2,877	-0.07%
2019/09/04	10	22.40	1	22.50	22.35	9	2,891	0.31%
2019/09/03	0	0.00	3	22.50	22.25	-3	2,909	-0.10%
2019/08/29	8	21.78	0	0.00	21.70	8	3,030	0.26%
2019/08/27	0	0.00	1	21.85	21.85	-1	3,275	-0.03%
2019/08/26	17	21.95	0	0.00	21.90	17	3,272	0.52%
2019/08/23	10	22.05	0	0.00	21.95	10	3,340	0.30%
2019/08/20	4	22.05	0	0.00	22.05	4	3,426	0.12%
2019/08/19	3	22.00	0	0.00	21.95	3	3,439	0.09%
2019/08/16	2	22.45	0	0.00	22.35	2	3,474	0.06%
2019/08/15	2	22.88	6	22.75	22.60	-4	3,563	-0.11%
2019/08/12	0	0.00	9	22.63	22.30	-9	3,470	-0.26%
2019/08/08	6	22.23	3	22.22	22.05	3	3,428	0.09%
2019/08/07	5	22.02	0	0.00	22.05	5	3,416	0.15%
2019/08/06	10	22.13	4	21.83	21.90	6	3,419	0.18%
2019/08/05	4	22.13	0	0.00	21.90	4	3,368	0.12%
2019/08/01	16	23.14	25	23.12	23.05	-9	3,261	-0.28%
2019/07/31	15	23.45	3	23.50	23.55	12	3,224	0.37%
2019/07/30	0	0.00	1	22.60	22.60	-1	3,202	-0.03%
2019/07/23	0	0.00	8	22.89	22.70	-8	3,285	-0.24%
2019/07/22	0	0.00	6	22.43	22.80	-6	3,254	-0.18%
2019/07/19	0	0.00	2	21.95	22.00	-2	3,101	-0.06%
2019/07/18	8	22.03	11	22.20	21.90	-3	3,066	-0.10%
2019/07/09	0	0.00	1	20.90	20.90	-1	2,956	-0.03%
2019/07/08	1	20.85	0	0.00	20.85	1	2,949	0.03%
2019/07/04	50	21.30	0	0.00	21.25	50	2,959	1.69%
2019/07/03	0	0.00	4	21.30	21.20	-4	2,955	-0.14%
2019/07/02	0	0.00	3	20.67	20.65	-3	2,908	-0.10%
2019/07/01	65	20.99	7	20.70	21.00	58	2,898	2.00%
2019/06/28	1	21.40	10	21.34	21.05	-9	2,851	-0.32%
2019/06/27	0	0.00	1	21.30	21.30	-1	2,835	-0.04%
2019/06/26	0	0.00	20	21.25	21.30	-20	2,819	-0.71%
2019/06/25	21	21.48	2	21.43	21.45	19	2,804	0.68%
2019/06/24	4	20.66	0	0.00	20.70	4	2,714	0.15%
2019/06/21	5	20.85	18	20.87	20.85	-13	2,681	-0.48%
2019/06/19	11	21.11	24	21.00	21.05	-13	2,643	-0.49%
2019/06/18	9	21.14	6	21.26	21.10	3	2,612	0.11%
2019/06/17	0	0.00	62	21.96	21.75	-62	2,570	-2.41%
2019/06/14	7	21.78	5	21.76	21.80	2	2,636	0.08%
2019/06/13	4	21.94	9.6	22.03	21.80	-5.6	2,606	-0.22%
2019/06/12	0	0.00	2	21.20	21.40	-2	2,423	-0.08%
2019/06/10	10	21.60	6	21.60	21.60	4	2,379	0.17%
2019/06/05	6	21.65	3	21.60	21.20	3	2,293	0.13%
2019/06/04	21	21.59	26	21.58	21.45	-5	2,234	-0.22%
2019/06/03	6	20.93	12	20.97	21.20	-6	2,113	-0.28%
2019/05/30	0	0.00	15	20.60	20.25	-15	1,985	-0.76%
2019/05/28	1	20.20	0	0.00	19.85	1	1,894	0.05%
2019/05/27	3	20.27	3	20.05	19.85	0	1,886	0.00%
2019/05/23	5	19.70	0	0.00	20.00	5	1,847	0.27%
2019/05/22	0	0.00	28	20.13	19.95	-28	1,804	-1.55%
2019/05/21	6	19.05	0.7	19.45	19.55	5.3	1,728	0.31%
2019/05/20	1	18.65	0	0.00	18.70	1	1,710	0.06%
2019/05/15	5	19.00	0	0.00	19.00	5	1,690	0.30%
2019/05/14	3	18.85	0	0.00	19.10	3	1,688	0.18%
2019/05/13	15	19.17	0	0.00	18.65	15	1,664	0.90%
2019/05/10	30	19.57	0	0.00	19.30	30	1,624	1.85%
2019/05/09	1	20.25	5	20.47	20.20	-4	1,561	-0.26%
2019/05/08	0	0.00	6	20.05	19.95	-6	1,494	-0.40%
2019/05/07	6	20.42	1	20.40	20.25	5	1,473	0.34%
2019/05/06	8	19.73	10	19.88	19.90	-2	1,359	-0.15%
2019/05/03	10	18.94	1	18.55	19.00	9	1,204	0.75%
2019/04/29	0	0.00	1	18.70	18.70	-1	1,136	-0.09%
2019/04/26	5	18.70	0	0.00	18.65	5	1,129	0.44%
2019/04/24	0	0.00	3	18.65	18.65	-3	1,116	-0.27%
2019/04/23	0.2	18.60	0	0.00	18.70	0.2	1,151	0.02%
2019/04/22	3.2	18.74	0	0.00	18.75	3.2	1,180	0.27%
2019/04/19	0	0.00	5	18.90	18.85	-5	1,174	-0.43%
2019/04/15	0	0.00	9	18.70	18.60	-9	1,093	-0.82%
2019/04/09	0	0.00	5	18.75	18.60	-5	1,094	-0.46%
2019/04/08	10	18.75	0	0.00	18.70	10	1,081	0.93%
2019/03/29	0	0.00	0.9	18.60	18.60	-0.9	1,044	-0.08%
2019/03/26	0	0.00	61	18.58	18.70	-61	1,061	-5.75%
2019/03/25	0	0.00	25	18.68	18.60	-25	1,069	-2.34%
2019/03/22	2	18.95	24	18.81	18.80	-22	1,078	-2.04%
2019/03/21	2	19.05	0	0.00	19.00	2	1,072	0.19%
2019/03/20	2.1	19.24	1	19.25	19.05	1.1	1,076	0.10%
2019/03/19	4	19.23	6	18.93	19.40	-2	1,057	-0.19%
2019/03/14	30	18.60	0	0.00	18.60	30	1,002	2.99%
2019/03/12	105.1	18.55	0	0.00	18.65	105.1	1,012	10.38%	大買/鉅額交易
2019/03/11	50	18.59	0	0.00	18.60	50	1,011	4.94%
2019/03/08	0.1	18.55	0	0.00	18.60	0.1	1,022	0.01%
2019/03/07	0.1	18.60	0	0.00	18.60	0.1	1,016	0.01%
2019/03/05	0.1	18.50	0	0.00	18.50	0.1	1,017	0.01%
2019/03/04	0	0.00	17	18.80	18.75	-17	1,015	-1.67%
2019/02/20	0	0.00	5	19.65	19.80	-5	892	-0.56%
2019/02/13	0	0.00	0.9	19.10	19.25	-0.9	859	-0.11%
2019/01/23	1.1	19.30	0	0.00	19.40	1.1	898	0.12%
2019/01/22	0	0.00	5	19.15	19.30	-5	922	-0.54%
2019/01/18	0.1	19.35	0	0.00	19.45	0.1	1,009	0.01%
2019/01/17	5	19.10	0	0.00	19.10	5	1,031	0.48%
2019/01/15	0	0.00	5	19.90	19.55	-5	1,039	-0.48%
2019/01/14	0	0.00	0.1	19.10	19.25	-0.1	1,004	0.00%
2018/12/28	0.1	18.15	0	0.00	18.25	0.1	1,095	0.00%
2018/12/21	0	0.00	8	18.25	18.75	-8	1,343	-0.60%
2018/12/19	2	19.40	4	19.35	18.65	-2	1,390	-0.14%
2018/12/17	2	20.13	1	20.00	19.80	1	1,381	0.07%
2018/12/11	0.2	19.45	0	0.00	19.55	0.2	1,395	0.01%
2018/12/10	0	0.00	2	20.15	20.10	-2	1,395	-0.14%
2018/12/06	0	0.00	2	20.10	19.55	-2	1,384	-0.14%
2018/12/05	9	19.50	0	0.00	19.50	9	1,377	0.65%
2018/12/03	11	19.80	0	0.00	19.85	11	1,482	0.74%
2018/11/28	0	0.00	5	19.05	19.05	-5	1,849	-0.27%
2018/11/22	0	0.00	4	18.75	18.75	-4	1,877	-0.21%
2018/11/15	0	0.00	1	18.95	18.75	-1	1,881	-0.05%
2018/11/14	1	18.70	0	0.00	18.90	1	1,885	0.05%
2018/11/13	0	0.00	0.3	18.45	18.45	-0.3	1,893	-0.02%
2018/11/12	0.3	18.60	0	0.00	18.50	0.3	1,891	0.02%
2018/11/08	1	18.85	4	18.79	18.90	-3	1,905	-0.16%
2018/11/06	3	18.50	0	0.00	18.30	3	1,917	0.16%
2018/11/05	0	0.00	1	17.75	18.45	-1	1,922	-0.05%
2018/10/29	1	16.65	0	0.00	16.60	1	1,882	0.05%
2018/10/25	8	18.63	0	0.00	18.20	8	1,875	0.43%
2018/10/24	3	18.93	2.5	19.10	19.30	0.5	1,851	0.03%
2018/10/23	1	19.20	0	0.00	19.20	1	1,851	0.05%
2018/10/16	22	20.00	0	0.00	19.90	22	1,919	1.15%
2018/10/11	0	0.00	3	19.10	19.05	-3	1,930	-0.16%
2018/10/09	2	20.90	0	0.00	21.00	2	1,852	0.11%
2018/10/05	1	21.40	0	0.00	20.90	1	1,859	0.05%
2018/10/04	0	0.00	3	21.40	21.30	-3	1,813	-0.17%
2018/10/02	0.1	21.80	1	21.70	21.85	-0.9	1,721	-0.05%
2018/10/01	0	0.00	1	21.60	21.70	-1	1,733	-0.06%
2018/09/27	1	21.50	0	0.00	21.75	1	1,744	0.06%
2018/09/25	1	21.30	1	21.25	21.10	0	1,746	0.00%
2018/09/20	12	20.61	0	0.00	20.60	12	1,743	0.69%
2018/09/18	1	20.90	0	0.00	20.60	1	1,750	0.06%
2018/09/17	0	0.00	1	20.95	20.80	-1	1,760	-0.06%
2018/09/14	2	21.00	5	21.00	21.00	-3	1,785	-0.17%
2018/09/12	0	0.00	2	20.60	20.60	-2	1,801	-0.11%
2018/09/10	12	20.45	2	20.65	20.40	10	1,876	0.53%
2018/09/07	1	21.90	0	0.00	21.55	1	2,132	0.05%
2018/09/06	2	22.35	1	22.50	22.55	1	2,131	0.05%
2018/09/05	12	22.87	17	22.94	22.90	-5	2,100	-0.24%
2018/09/04	12	21.90	5	21.50	22.10	7	1,916	0.37%
2018/09/03	0	0.00	10	21.20	20.85	-10	1,851	-0.54%
2018/08/28	1	20.75	0	0.00	20.95	1	1,963	0.05%
2018/08/21	0	0.00	2	20.38	20.35	-2	2,337	-0.09%
2018/08/17	6	20.55	2	20.50	20.35	4	2,417	0.17%
2018/08/14	0	0.00	2	20.60	20.75	-2	2,591	-0.08%
2018/08/13	6	20.82	0	0.00	20.60	6	2,678	0.22%
2018/08/10	4	21.69	0	0.00	21.20	4	2,805	0.14%
2018/08/08	6	21.55	0	0.00	21.40	6	3,237	0.19%
2018/08/07	1	21.50	0	0.00	21.55	1	3,282	0.03%
2018/08/02	4	21.85	4	21.78	21.40	0	3,372	0.00%
2018/07/31	0	0.00	6	21.20	21.30	-6	3,341	-0.18%
2018/07/27	3	21.30	3	21.60	21.70	0	3,507	0.00%
2018/07/26	10	20.75	0	0.00	20.70	10	3,495	0.29%
2018/07/25	0	0.00	30	20.80	20.70	-30	3,543	-0.85%
2018/07/23	37	20.13	9	20.19	20.25	28	3,597	0.78%
2018/07/20	0	0.00	0.1	20.60	20.75	-0.1	3,586	0.00%
2018/07/18	0	0.00	7	21.05	21.00	-7	3,597	-0.19%
2018/07/17	0.1	21.20	0	0.00	21.30	0.1	3,597	0.00%
2018/07/13	0	0.00	20	22.00	21.90	-20	3,682	-0.54%
2018/07/09	4	21.93	0	0.00	21.90	4	3,798	0.11%
2018/07/06	6	21.42	0	0.00	22.00	6	3,832	0.16%
2018/07/05	20	21.30	0	0.00	21.45	20	3,885	0.51%
2018/07/03	55	21.39	0	0.00	21.20	55	3,863	1.42%
2018/07/02	7	21.97	0	0.00	21.70	7	3,884	0.18%
2018/06/28	28	21.55	0	0.00	21.55	28	3,891	0.72%
2018/06/27	30	21.55	2.6	21.80	21.80	27.4	3,917	0.70%
2018/06/26	140	21.59	0	0.00	21.55	140	3,967	3.53%	大買/鉅額交易
2018/06/25	30	21.95	0	0.00	21.95	30	3,983	0.75%
2018/06/21	0	0.00	7	22.74	22.80	-7	4,012	-0.17%
2018/06/20	128	22.58	15	22.63	22.70	113	4,077	2.77%	大買/鉅額交易
2018/06/19	66	23.39	2	23.38	23.20	64	4,089	1.57%
2018/06/15	9	24.24	32	24.75	23.30	-23	4,109	-0.56%
2018/06/14	24	23.15	10	23.60	23.55	14	3,840	0.36%
2018/06/13	25	23.08	0	0.00	23.10	25	3,829	0.65%
2018/06/12	0	0.00	5	23.70	23.25	-5	3,865	-0.13%
2018/06/08	17	22.80	0	0.00	22.85	17	3,820	0.44%
2018/06/06	11	23.23	3	23.13	23.15	8	3,954	0.20%
2018/06/05	58	23.37	0	0.00	23.15	58	4,097	1.42%
2018/06/04	1	24.10	12	23.94	23.75	-11	4,243	-0.26%
2018/06/01	0	0.00	25	23.53	23.40	-25	4,513	-0.55%
2018/05/31	4	23.44	9	23.57	23.00	-5	4,763	-0.10%
2018/05/30	41	22.48	0	0.00	22.60	41	4,862	0.84%
2018/05/29	4	22.90	0	0.00	22.80	4	4,869	0.08%
2018/05/28	5	22.65	7	23.26	23.10	-2	4,849	-0.04%
2018/05/25	3	23.15	18	22.98	22.85	-15	4,814	-0.31%
2018/05/24	30	22.65	0	0.00	22.60	30	4,837	0.62%
2018/05/23	2	22.60	0	0.00	22.60	2	4,941	0.04%
2018/05/22	4	23.66	0	0.00	23.00	4	4,946	0.08%
2018/05/21	4	23.44	2	23.20	23.10	2	4,860	0.04%
2018/05/18	8	23.84	0	0.00	23.50	8	4,798	0.17%
2018/05/17	7	23.73	9.6	23.96	24.00	-2.6	4,747	-0.06%
2018/05/16	11	22.00	0	0.00	21.85	11	4,391	0.25%
2018/05/15	0	0.00	11	22.70	22.55	-11	4,409	-0.25%
2018/05/14	0	0.00	14	22.58	22.70	-14	4,493	-0.31%
2018/05/11	5	21.94	0	0.00	21.75	5	4,486	0.11%
2018/05/10	2	22.20	13	22.15	22.25	-11	4,539	-0.24%
2018/05/09	1	22.15	2	22.40	22.20	-1	4,574	-0.02%
2018/05/08	3	22.23	0	0.00	22.10	3	4,624	0.06%
2018/05/07	5	22.10	0	0.00	22.00	5	4,717	0.11%
2018/05/04	0	0.00	21	23.18	22.40	-21	4,749	-0.44%
2018/05/03	2	21.70	2	22.18	22.10	0	4,685	0.00%
2018/04/30	0	0.00	3	21.50	21.55	-3	4,800	-0.06%
2018/04/27	0	0.00	5	20.35	20.20	-5	4,877	-0.10%
2018/04/23	0	0.00	6	21.35	21.30	-6	5,184	-0.12%
2018/04/20	1	21.40	0	0.00	21.30	1	5,303	0.02%
2018/04/19	6	21.73	0.2	21.30	21.35	5.9	5,381	0.11%
2018/04/18	4	21.48	0	0.00	21.30	4	5,416	0.07%
2018/04/17	7	21.86	0	21.75	21.90	7	5,545	0.13%
2018/04/16	36	22.27	18	22.65	22.00	18	5,745	0.31%
2018/04/13	7	23.13	0	0.00	22.65	7	5,892	0.12%
2018/04/12	4	23.64	16	23.81	23.30	-12	6,392	-0.19%
2018/04/11	0.2	22.75	22	23.00	22.90	-21.8	6,442	-0.34%
2018/04/10	1	22.50	0	0.00	22.40	1	6,593	0.02%
2018/04/02	10	22.28	0	0.00	22.40	10	7,410	0.13%
2018/03/31	1	22.20	0	0.00	22.15	1	7,969	0.01%
2018/03/30	3	21.83	5	21.75	22.00	-2	8,196	-0.02%
2018/03/29	5	22.03	5	21.67	21.65	0	8,384	0.00%
2018/03/28	10	22.50	0	0.00	22.20	10	8,581	0.12%
2018/03/26	0	0.00	12	22.84	22.70	-12	8,541	-0.14%
2018/03/23	20	22.41	0	22.35	22.30	20	8,559	0.23%
2018/03/22	16	23.73	0	0.00	23.35	16	8,495	0.19%
2018/03/21	1	23.67	19	24.28	24.20	-18	8,472	-0.21%
2018/03/20	5	23.70	17.7	23.88	23.65	-12.7	8,406	-0.15%
2018/03/19	0	0.00	2	23.80	23.80	-2	8,398	-0.02%
2018/03/16	5	24.40	0	0.00	24.15	5	8,373	0.06%
2018/03/15	0	0.00	10	24.60	24.50	-10	8,416	-0.12%
2018/03/14	12	24.72	1	24.45	24.60	11	8,465	0.13%
2018/03/13	5.1	24.72	11	25.14	24.40	-5.9	8,433	-0.07%
2018/03/12	4	25.34	2.2	25.12	25.10	1.8	8,343	0.02%
2018/03/09	5	25.75	20	25.20	25.25	-15	8,241	-0.18%
2018/03/08	8.1	24.98	9	25.39	25.55	-0.9	8,076	-0.01%
2018/03/07	10	24.68	2	25.58	24.10	8	7,887	0.10%
2018/03/06	16	24.49	43	24.43	25.00	-27	7,555	-0.36%
2018/03/05	27.1	23.37	3	23.43	23.30	24.1	7,214	0.33%
2018/03/02	2	21.95	2	22.05	22.00	0	7,038	0.00%
2018/02/27	0	0.00	4	22.08	21.65	-4	7,081	-0.06%
2018/02/26	2	22.40	0	0.00	22.10	2	7,122	0.03%
2018/02/23	17	22.28	6	23.00	22.60	11	7,427	0.15%
2018/02/22	0	0.00	3	22.15	21.75	-3	7,604	-0.04%
2018/02/21	0.1	21.80	13	21.37	21.90	-13	7,570	-0.17%
2018/02/12	6	20.69	0	0.00	20.15	6	7,530	0.08%
2018/02/09	11	19.86	0	0.00	20.20	11	7,500	0.15%
2018/02/07	0	0.00	20	22.28	21.10	-20	7,368	-0.27%
2018/02/06	17	21.22	6	22.40	21.10	11	7,317	0.15%
2018/02/05	0	0.00	2	23.00	23.00	-2	7,230	-0.03%
2018/02/02	2.6	23.14	0	0.00	23.05	2.6	7,178	0.04%
2018/02/01	1	22.00	0	0.00	22.00	1	7,106	0.01%
2018/01/31	11	22.04	16.1	21.71	22.45	-5.1	7,059	-0.07%
2018/01/30	21	22.02	22	22.52	21.90	-1	6,979	-0.01%
2018/01/26	2	23.80	0	0.00	23.50	2	6,808	0.03%
2018/01/25	4	24.30	0	0.00	24.20	4	6,743	0.06%
2018/01/24	0.2	24.00	0	0.00	24.00	0.2	6,615	0.00%
2018/01/22	3	23.84	4	24.36	24.65	-1	6,448	-0.02%
2018/01/19	0.4	23.15	0	0.00	23.25	0.4	6,291	0.01%
2018/01/18	2	23.60	5	23.68	23.20	-3	6,251	-0.05%
2018/01/17	3	23.83	6	23.62	23.60	-3	6,174	-0.05%
2018/01/16	20	24.56	3	24.62	24.10	17	6,093	0.28%
2018/01/15	2	24.10	10	24.05	24.10	-8	5,959	-0.13%
2018/01/12	3	25.03	3	24.45	24.30	0	5,873	0.00%
2018/01/11	28	24.34	16	24.20	24.40	12	5,785	0.21%
2018/01/10	24.1	25.69	19	25.42	25.40	5.1	5,614	0.09%
2018/01/09	23	24.31	22	24.29	25.00	1	5,404	0.02%
2018/01/08	25	24.33	33	25.55	24.15	-8	5,228	-0.15%
2018/01/05	15	24.06	6	23.95	24.00	9	4,691	0.19%
2018/01/04	2	24.53	11	23.41	24.30	-9	4,591	-0.20%
2018/01/03	5.1	24.00	8	23.85	24.00	-2.9	4,367	-0.07%
2018/01/02	12	22.88	12.9	22.36	23.15	-0.9	4,105	-0.02%