光洋科 (1785)-凱基-中港券商分點個股進出

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
44.40
漲跌
▼0.70
漲幅
-1.55%
成交量
2,759張
產業
上櫃其他電子類股
753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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10	44.38	10	44.68	44.40	0	9,368	0.00%
2024/04/24	8	45.17	5	45.20	45.10	3	9,332	0.03%
2024/04/23	10	44.33	7	44.51	44.15	3	9,307	0.03%
2024/04/22	9	44.97	5	45.05	44.20	4	9,274	0.04%
2024/04/19	14	46.15	15	46.54	46.25	-1	9,165	-0.01%
2024/04/18	9	47.97	6	48.06	47.80	3	8,999	0.03%
2024/04/17	5	48.09	5	48.51	48.95	0	8,892	0.00%
2024/04/16	16	48.62	19	47.74	47.30	-3	8,740	-0.03%
2024/04/15	22	50.05	26.1	50.15	48.75	-4.1	8,511	-0.05%
2024/04/12	3	49.08	1.1	48.85	48.75	1.9	8,019	0.02%
2024/04/11	5	48.04	0	0.00	48.10	5	7,909	0.06%
2024/04/10	3	49.62	9	49.49	49.05	-6	7,808	-0.08%
2024/04/09	11	49.68	10.6	49.74	49.60	0.4	7,656	0.01%
2024/04/08	7	48.87	12	48.20	48.70	-5	7,433	-0.07%
2024/04/03	2	47.90	1	47.75	47.90	1	7,262	0.01%
2024/04/02	4	48.01	0	0.00	47.85	4	7,177	0.06%
2024/04/01	11	48.84	8	49.03	48.55	3	7,064	0.04%
2024/03/29	6	49.16	6.2	49.51	49.55	-0.2	6,895	0.00%
2024/03/28	13	50.79	15.1	51.61	49.55	-2.1	6,529	-0.03%
2024/03/27	15.1	48.86	11	49.30	50.10	4.1	5,985	0.07%
2024/03/26	13	48.97	11	48.02	47.40	2	5,732	0.03%
2024/03/25	6	48.23	14.3	48.56	48.60	-8.3	5,586	-0.15%
2024/03/22	14.2	49.41	23	49.95	49.00	-8.8	5,434	-0.16%
2024/03/21	25.2	51.12	29	51.38	50.00	-3.9	5,201	-0.07%
2024/03/20	6	49.88	104.5	49.90	49.55	-98.5	4,624	-2.13%	大賣/
2024/03/19	4.3	46.69	6.2	46.55	46.25	-1.9	3,990	-0.05%
2024/03/18	2	44.95	1	44.50	44.95	1	3,809	0.03%
2024/03/15	5	44.18	3	43.72	43.50	2	3,753	0.05%
2024/03/14	4	43.93	1	43.65	44.25	3	3,720	0.08%
2024/03/13	1	44.04	2	44.18	43.70	-1	3,689	-0.03%
2024/03/12	5	43.17	3	43.53	43.70	2	3,626	0.06%
2024/03/11	2	43.05	1	43.10	42.90	1	3,608	0.03%
2024/03/08	52	45.61	8	44.96	44.00	44	3,594	1.22%
2024/03/07	66	46.53	20	47.93	46.20	46	3,465	1.33%
2024/03/06	1	45.80	7	45.11	45.90	-6	2,950	-0.20%
2024/03/05	9	45.27	0	0.00	44.85	9	2,880	0.31%
2024/03/04	4	45.09	5	44.71	45.30	-1	2,797	-0.04%
2024/02/29	0	0.00	2	44.00	44.25	-2	2,641	-0.08%
2024/02/27	74	44.07	3	43.95	43.40	71	2,606	2.72%
2024/02/26	46	44.36	18	44.34	44.50	28	2,614	1.07%
2024/02/23	2	43.18	0	0.00	42.65	2	2,586	0.08%
2024/02/22	7.2	43.65	5	44.28	43.35	2.2	2,538	0.09%
2024/02/21	6.1	43.91	20	44.57	44.50	-13.9	2,499	-0.56%
2024/02/20	10	43.75	1	43.55	43.50	9	2,392	0.38%
2024/02/19	3	43.27	1	43.80	43.35	2	2,339	0.09%
2024/02/16	10.1	43.79	5.9	43.88	44.15	4.1	2,236	0.18%
2024/02/15	10	41.30	19	41.30	42.15	-9	1,977	-0.46%
2024/02/05	1	38.90	1	39.05	39.00	0	1,781	0.00%
2024/02/02	1	39.05	0	0.00	39.05	1	1,805	0.06%
2024/02/01	0	39.50	1	39.40	39.40	-1	1,815	-0.05%
2024/01/31	0	0.00	1	39.45	39.45	-1	1,862	-0.05%
2024/01/30	2	39.83	5	39.63	39.40	-3	1,904	-0.16%
2024/01/29	5	40.13	0	0.00	40.05	5	2,053	0.24%
2024/01/26	2	39.95	0	0.00	40.20	2	2,018	0.10%
2024/01/25	5	40.20	2	39.90	39.75	3	2,014	0.15%
2024/01/24	7	40.12	0.1	40.30	40.05	7	2,009	0.35%
2024/01/23	1	39.85	51	39.45	39.85	-50	2,068	-2.42%
2024/01/22	1	38.80	0	0.00	38.75	1	2,115	0.05%
2024/01/19	1	38.00	0	0.00	38.05	1	2,129	0.05%
2024/01/17	0	37.52	3	37.52	37.10	-3	2,362	-0.13%
2024/01/16	0	0.00	20	37.95	37.85	-20	2,403	-0.83%
2024/01/11	1	38.15	51	38.18	38.25	-50	2,863	-1.75%
2024/01/10	17	37.69	0	0.00	38.00	17	2,889	0.59%
2024/01/09	18	37.80	19	37.85	37.85	-1	2,904	-0.03%
2024/01/08	61.1	38.29	7	38.95	38.05	54.1	2,972	1.82%
2024/01/04	8	38.24	0	0.00	38.20	8	3,011	0.27%
2024/01/03	8	38.38	14	38.47	38.65	-6	3,031	-0.20%
2023/12/29	20	38.82	0	0.00	38.85	20	3,022	0.66%
2023/12/28	1	39.25	6	39.50	39.15	-5	3,006	-0.17%
2023/12/27	1	38.95	20	39.01	38.90	-19	3,000	-0.63%
2023/12/26	1	39.15	1	38.95	39.00	0	2,994	0.00%
2023/12/25	0	0.00	1	39.20	38.80	-1	2,992	-0.03%
2023/12/21	0	0.00	13	39.05	39.00	-13	2,986	-0.44%
2023/12/19	0	0.00	6	39.15	39.10	-6	2,985	-0.20%
2023/12/18	0	0.00	4	39.93	39.40	-4	2,978	-0.13%
2023/12/15	4	40.21	1.3	40.29	40.10	2.7	2,964	0.09%
2023/12/14	1	40.20	13	40.03	39.95	-12	2,955	-0.41%
2023/12/13	2.4	39.70	26	39.81	39.75	-23.7	2,957	-0.80%
2023/12/12	0	0.00	20	39.55	39.45	-20	2,955	-0.68%
2023/12/11	3	39.32	51	39.40	39.15	-48	2,956	-1.62%
2023/12/08	3	39.13	5	39.30	39.00	-2	2,957	-0.07%
2023/12/07	11	39.13	0	0.00	39.10	11	2,936	0.37%
2023/12/06	25	39.41	7	39.56	39.35	18	2,924	0.62%
2023/12/05	35	40.55	2	39.93	39.90	33	2,901	1.14%
2023/12/04	5	41.26	7	41.14	41.25	-2	2,848	-0.07%
2023/11/30	0	0.00	1	40.60	40.50	-1	2,767	-0.04%
2023/11/29	6	40.93	3	40.65	40.30	3	2,772	0.11%
2023/11/28	3	40.30	3	40.43	40.40	0	2,760	0.00%
2023/11/27	2	40.38	0	0.00	39.90	2	2,788	0.07%
2023/11/24	4	40.89	0	0.00	40.70	4	2,759	0.14%
2023/11/23	10	41.55	8	41.78	40.85	2	2,742	0.07%
2023/11/22	10	41.05	0	0.00	41.15	10	2,657	0.38%
2023/11/21	0	0.00	5	40.68	40.50	-5	2,587	-0.19%
2023/11/20	5	40.63	3	40.62	40.55	2	2,567	0.08%
2023/11/17	10	40.00	0.1	40.05	40.05	10	2,520	0.39%
2023/11/15	5	39.54	0	0.00	39.40	5	2,486	0.20%
2023/11/14	5	39.31	0	0.00	39.25	5	2,516	0.20%
2023/11/13	17	38.51	0	0.00	38.40	17	2,500	0.68%
2023/11/10	0.2	38.38	0	0.00	38.10	0.2	2,487	0.01%
2023/11/09	0	0.00	1.8	39.15	39.05	-1.8	2,462	-0.07%
2023/11/08	2	39.50	22	39.43	39.35	-20	2,489	-0.80%
2023/11/07	2	40.00	9	40.25	40.05	-7	2,471	-0.28%
2023/11/06	35	40.97	6.2	40.67	40.80	28.8	2,458	1.17%
2023/11/03	5	39.30	0	0.00	39.45	5	2,315	0.22%
2023/11/01	0	0.00	1	38.85	39.25	-1	2,389	-0.04%
2023/10/31	4.1	40.16	1	40.10	39.10	3.1	2,725	0.11%
2023/10/30	5	40.45	0	0.00	40.80	5	3,481	0.14%
2023/10/27	0	0.00	5	39.81	39.40	-5	3,366	-0.15%
2023/10/26	2	39.90	0	40.00	40.00	2	3,376	0.06%
2023/10/25	5	40.47	10	40.49	40.20	-5	3,416	-0.15%
2023/10/24	0	0.00	8	39.25	39.20	-8	3,341	-0.24%
2023/10/23	5	39.97	2	39.93	39.70	3	3,298	0.09%
2023/10/20	15	40.08	3.1	39.64	39.65	11.9	3,099	0.38%
2023/10/19	1	38.70	0	0.00	38.80	1	2,914	0.03%
2023/10/18	0	37.85	0	0.00	38.05	0	2,917	0.00%
2023/10/17	3	38.60	3	38.77	38.60	0	2,897	0.00%
2023/10/16	2	38.95	4	38.69	38.40	-2	2,903	-0.07%
2023/10/13	0	0.00	1	38.10	38.20	-1	2,875	-0.03%
2023/10/06	0	0.00	2	37.15	37.25	-2	2,887	-0.07%
2023/10/03	2	37.00	0	0.00	36.90	2	3,253	0.06%
2023/09/19	6	38.18	7	37.66	37.65	-1	3,713	-0.03%
2023/09/12	0	0.00	1	37.20	37.20	-1	3,819	-0.03%
2023/09/07	0	0.00	10	37.40	37.20	-10	4,142	-0.24%
2023/09/04	0	0.00	10	37.58	37.60	-10	4,203	-0.24%
2023/09/01	0	0.00	1	37.20	37.25	-1	4,357	-0.02%
2023/08/31	0	0.00	10	37.50	37.50	-10	4,358	-0.23%
2023/08/29	0	0.00	16	36.23	36.30	-16	4,357	-0.37%
2023/08/28	0	0.00	3	35.95	36.30	-3	4,376	-0.07%
2023/08/25	0	0.00	2	35.60	36.30	-2	4,386	-0.05%
2023/08/24	0	0.00	1	36.10	36.00	-1	4,386	-0.02%
2023/08/18	1	36.05	0	0.00	35.60	1	4,850	0.02%
2023/08/14	1.3	35.11	0	0.00	35.00	1.3	4,906	0.03%
2023/08/11	0	0.00	2	36.30	36.40	-2	4,859	-0.04%
2023/08/09	1	37.20	1	37.30	37.15	0	4,791	0.00%
2023/08/08	1	37.60	6	37.65	37.75	-5	4,765	-0.10%
2023/08/04	60	37.47	3	37.75	37.25	57	4,646	1.23%
2023/08/02	9	41.08	81	41.19	41.35	-72	4,297	-1.68%
2023/07/31	0	0.00	10	38.05	37.60	-10	3,499	-0.29%
2023/07/28	4	38.10	7	37.92	37.80	-3	3,457	-0.09%
2023/07/27	0	0.00	20	36.43	38.20	-20	3,365	-0.59%
2023/07/26	15	36.00	1	36.25	36.15	14	3,277	0.43%
2023/07/24	11.1	35.83	1	35.65	35.60	10.1	3,270	0.31%
2023/07/21	36	36.94	3	36.95	36.60	33	3,243	1.02%
2023/07/19	0	0.00	2	37.55	37.00	-2	3,239	-0.06%
2023/07/18	0	0.00	5	38.50	38.20	-5	3,235	-0.15%
2023/07/17	5	39.11	4	38.98	39.10	1	3,200	0.03%
2023/07/14	2	38.53	1	38.94	38.55	1	3,193	0.03%
2023/07/13	60	38.39	0	38.50	38.35	60	3,231	1.86%
2023/07/12	56	38.58	3	38.60	38.50	53	3,227	1.64%
2023/07/11	3	39.42	4	39.84	39.15	-1	3,190	-0.03%
2023/07/10	5	40.55	6	40.43	40.95	-1	3,058	-0.03%
2023/07/07	1	38.90	5	39.00	39.20	-4	2,909	-0.14%
2023/07/06	5	39.51	7	39.48	39.45	-2	2,912	-0.07%
2023/07/05	2	39.00	0	39.10	39.10	2	2,871	0.07%
2023/07/04	1	38.90	0	0.00	38.85	1	2,846	0.04%
2023/07/03	4	38.55	1	38.45	38.45	3	2,860	0.10%
2023/06/30	0	0.00	1	38.05	38.35	-1	2,848	-0.04%
2023/06/29	1.3	38.47	1	38.45	38.30	0.3	2,825	0.01%
2023/06/28	0	38.65	0	0.00	38.45	0	2,804	0.00%
2023/06/27	14.2	40.14	20	39.90	38.95	-5.8	2,766	-0.21%
2023/06/26	10	39.47	2	39.63	39.45	8	2,568	0.31%
2023/06/21	0	38.30	3	38.35	38.25	-3	2,470	-0.12%
2023/06/20	1	38.40	1	38.25	38.25	0	2,489	0.00%
2023/06/19	1	39.25	0	0.00	38.70	1	2,510	0.04%
2023/06/15	2	39.13	1.1	39.16	39.20	0.9	2,546	0.04%
2023/06/14	14	38.95	12	39.19	38.80	2	2,531	0.08%
2023/06/13	9	39.31	11	39.52	39.10	-2	2,512	-0.08%
2023/06/09	1	38.20	2.2	38.33	38.35	-1.2	2,359	-0.05%
2023/06/08	1	39.00	0	0.00	38.55	1	2,348	0.04%
2023/06/07	9.3	39.34	7	39.05	39.25	2.3	2,324	0.10%
2023/06/06	2	37.68	1	38.15	37.60	1	2,156	0.05%
2023/06/05	1	37.35	0	0.00	37.95	1	2,165	0.05%
2023/06/01	5	36.95	0	0.00	36.95	5	2,145	0.23%
2023/05/29	1	37.40	0	37.75	37.40	1	2,132	0.05%
2023/05/26	1	38.25	0.1	37.75	37.55	0.9	2,113	0.04%
2023/05/25	2.1	38.88	2	39.22	38.85	0.1	2,011	0.00%
2023/05/24	4	39.58	1	39.60	39.55	3	1,899	0.16%
2023/05/23	0	0.00	2	38.00	37.85	-2	1,676	-0.12%
2023/05/22	1	37.25	0	0.00	37.60	1	1,632	0.06%
2023/05/18	4	36.40	0	0.00	36.05	4	1,573	0.25%
2023/05/15	0	0.00	20	35.62	35.90	-20	1,587	-1.26%
2023/05/11	0	0.00	15	35.80	35.80	-15	1,638	-0.92%
2023/05/09	15	36.05	2	35.98	36.00	13	1,719	0.76%
2023/05/05	2.1	37.11	20	37.25	37.10	-18	1,907	-0.94%
2023/04/28	1	36.35	0	0.00	36.35	1	2,106	0.05%
2023/04/26	5	35.00	0	0.00	35.70	5	2,092	0.24%
2023/04/25	0	0.00	5	35.00	34.95	-5	2,091	-0.24%
2023/04/21	15	36.10	0	0.00	35.65	15	2,072	0.72%
2023/04/20	5	36.65	0	0.00	36.50	5	2,049	0.24%
2023/04/19	0	0.00	1	37.20	37.10	-1	2,043	-0.05%
2023/04/18	5	38.30	4	37.75	37.75	1	2,022	0.05%
2023/04/17	0	0.00	1	38.00	37.95	-1	1,985	-0.05%
2023/04/14	3	37.50	3	37.45	37.20	0	1,949	0.00%
2023/04/13	0	0.00	1	37.15	36.90	-1	1,930	-0.05%
2023/04/12	0	0.00	2	37.70	37.40	-2	1,925	-0.10%
2023/04/11	0	0.00	30	37.33	37.50	-30	1,903	-1.58%
2023/03/31	1	36.55	0	0.00	36.55	1	1,804	0.06%
2023/03/24	1	37.05	11	37.37	37.05	-10	1,822	-0.55%
2023/03/23	0	0.00	10	37.05	36.85	-10	1,803	-0.55%
2023/03/22	0	36.57	0	0.00	36.35	0	1,784	0.00%
2023/03/21	1	36.90	0	0.00	36.75	1	1,759	0.06%
2023/03/17	5	35.85	0	0.00	35.30	5	1,717	0.29%
2023/03/16	25	36.07	10	36.59	35.95	15	1,702	0.88%
2023/03/15	5	36.20	0	0.00	36.10	5	1,682	0.30%
2023/03/14	28	37.03	2	36.95	36.10	26	1,768	1.47%
2023/03/13	0	0.00	1	35.95	36.10	-1	1,747	-0.06%
2023/03/08	0	37.40	0	0.00	37.85	0	1,784	0.00%
2023/02/24	0	0.00	1	37.20	37.00	-1	1,906	-0.05%
2023/02/20	0	0.00	2	37.50	37.75	-2	2,196	-0.09%
2023/02/15	0	0.00	1	36.60	36.60	-1	2,368	-0.04%
2023/02/09	0	0.00	9	37.60	37.60	-9	2,389	-0.38%
2023/02/08	10	38.55	0	0.00	38.60	10	2,348	0.43%
2023/02/07	1	37.45	1	37.25	37.60	0	2,297	0.00%
2023/02/06	1	38.25	3	38.25	38.35	-2	2,263	-0.09%
2023/02/03	2	38.20	1	38.95	38.95	1	2,222	0.05%
2023/02/02	2	37.33	0	0.00	37.60	2	2,048	0.10%
2023/02/01	1	34.75	10.1	35.64	35.70	-9.1	1,844	-0.49%
2023/01/31	0	0.00	5	34.00	34.65	-5	1,806	-0.28%
2023/01/17	0	0.00	7	33.40	33.35	-7	1,768	-0.40%
2023/01/12	1	33.75	1	33.55	33.65	0	1,767	0.00%
2023/01/05	0	0.00	1	33.20	33.25	-1	1,781	-0.06%
2023/01/04	6	32.14	5	32.50	32.45	1	1,767	0.06%
2022/12/28	0	0.00	2	32.00	32.00	-2	1,787	-0.11%
2022/12/26	2	32.25	0	0.00	32.20	2	1,813	0.11%
2022/12/20	0	0.00	4	32.61	31.90	-4	1,993	-0.20%
2022/12/19	0	33.30	1	32.90	32.80	-1	2,017	-0.05%
2022/12/16	0	0.00	1	32.90	32.80	-1	2,031	-0.05%
2022/12/15	1	33.40	2	33.50	33.30	-1	2,027	-0.05%
2022/12/14	0	0.00	2	33.20	33.10	-2	2,032	-0.10%
2022/12/13	2	32.98	0	0.00	32.90	2	2,045	0.10%
2022/12/12	0	0.00	2	33.13	33.50	-2	2,078	-0.10%
2022/12/08	6	33.20	2	33.20	33.20	4	2,177	0.18%
2022/12/07	2	33.70	0	0.00	33.65	2	2,169	0.09%
2022/12/06	2	35.15	60	35.28	34.45	-58	2,152	-2.69%
2022/12/05	10	35.25	1	34.90	35.25	9	2,061	0.44%
2022/12/02	1	34.30	0	0.00	34.30	1	1,998	0.05%
2022/12/01	0	0.00	3	34.45	34.10	-3	1,991	-0.15%
2022/11/30	2	33.60	0	0.00	33.90	2	1,962	0.10%
2022/11/29	1	33.60	0	0.00	33.50	1	1,954	0.05%
2022/11/28	1	32.95	7	33.00	33.50	-6	1,952	-0.31%
2022/11/25	10	33.80	0	0.00	33.25	10	1,943	0.51%
2022/11/24	1	33.65	0	0.00	33.80	1	1,934	0.05%
2022/11/23	11	34.16	2	34.43	34.30	9	1,908	0.47%
2022/11/21	2	33.05	1	33.10	33.45	1	1,798	0.06%
2022/11/18	1	33.70	0	0.00	33.40	1	1,786	0.06%
2022/11/17	2	34.25	5	34.35	34.25	-3	1,754	-0.17%
2022/11/16	2	34.35	2	34.50	35.00	0	1,701	0.00%
2022/11/15	4	34.05	0	0.00	34.45	4	1,502	0.27%
2022/11/11	13	30.12	8	29.91	30.00	5	1,374	0.36%
2022/11/10	0	0.00	1	30.20	30.25	-1	1,365	-0.07%
2022/11/09	4	30.45	1	30.25	30.20	3	1,380	0.22%
2022/11/08	0	0.00	2	30.50	29.95	-2	1,416	-0.14%
2022/11/07	11	29.10	3	29.05	29.15	8	1,387	0.58%
2022/10/31	0	0.00	1	27.90	27.70	-1	1,443	-0.07%
2022/10/27	1	27.50	0	0.00	27.90	1	1,516	0.07%
2022/10/13	4	28.55	23	28.32	27.70	-19	1,560	-1.22%
2022/10/12	4	28.88	3	29.60	29.20	1	1,547	0.06%
2022/10/07	1	31.20	11	31.15	31.20	-10	1,552	-0.64%
2022/10/06	1	31.10	0	0.00	30.95	1	1,560	0.06%
2022/10/05	0	0.00	30	31.15	31.15	-30	1,598	-1.88%
2022/10/03	0	0.00	5	30.00	29.90	-5	1,646	-0.30%
2022/09/30	0	0.00	30	29.03	29.90	-30	1,643	-1.83%
2022/09/28	40.1	30.14	2	30.95	29.30	38.1	1,639	2.32%
2022/09/27	0	32.55	0	0.00	32.50	0	1,522	0.00%
2022/09/26	16	33.52	0	0.00	32.90	16	1,518	1.05%
2022/09/23	1	35.05	0	0.00	35.05	1	1,523	0.07%
2022/09/21	5	35.55	0	0.00	35.60	5	1,526	0.33%
2022/09/20	20	36.25	0	0.00	36.25	20	1,535	1.30%
2022/09/19	0	0.00	5	36.35	36.25	-5	1,536	-0.33%
2022/09/16	18	39.02	12	38.31	38.05	6	1,501	0.40%
2022/09/15	0.1	36.30	0	0.00	36.10	0.1	1,391	0.01%
2022/09/14	0	0.00	4	36.18	36.20	-4	1,409	-0.28%
2022/09/13	0	0.00	7	37.04	36.80	-7	1,425	-0.49%
2022/09/07	0.2	35.90	0	0.00	35.70	0.2	1,527	0.01%
2022/09/05	1	37.05	0	0.00	36.95	1	1,552	0.06%
2022/09/02	5	37.84	0	0.00	37.60	5	1,568	0.32%
2022/08/26	0	0.00	4	39.00	38.90	-4	1,630	-0.25%
2022/08/22	0	0.00	2	39.00	38.30	-2	1,819	-0.11%
2022/08/19	2	39.25	0	0.00	39.15	2	1,818	0.11%
2022/08/17	10	39.00	0	0.00	39.00	10	1,792	0.56%
2022/08/15	0	0.00	1	38.35	39.05	-1	1,768	-0.06%
2022/08/11	7	37.11	0	0.00	37.10	7	1,726	0.41%
2022/08/08	1	35.85	1	35.85	36.75	0	1,724	0.00%
2022/08/03	5	35.67	1	35.70	35.40	4	1,834	0.22%
2022/08/01	0	0.00	3	36.75	37.60	-3	1,861	-0.16%
2022/07/25	3	39.40	8	39.48	39.35	-5	1,985	-0.25%
2022/07/22	4	39.00	0	0.00	39.00	4	2,005	0.20%
2022/07/21	0	0.00	1	39.50	39.50	-1	2,058	-0.05%
2022/07/20	0	0.00	5	39.00	38.65	-5	2,067	-0.24%
2022/07/18	0	0.00	2	38.80	38.90	-2	2,225	-0.09%
2022/07/15	0	0.00	7	38.23	38.45	-7	2,254	-0.31%
2022/07/13	5	37.60	0	0.00	37.55	5	2,260	0.22%
2022/07/12	6.1	36.04	1	35.80	35.35	5.1	2,249	0.23%
2022/07/11	1	39.00	0.2	39.30	38.60	0.9	2,244	0.04%
2022/07/07	1	38.15	0	0.00	38.60	1	2,306	0.04%
2022/07/06	0	0.00	1	38.00	37.75	-1	2,326	-0.04%
2022/07/01	6	40.00	0	0.00	38.50	6	2,441	0.25%
2022/06/28	2	42.80	1	43.10	42.75	1	2,487	0.04%
2022/06/27	2	42.48	0	0.00	42.45	2	2,651	0.08%
2022/06/24	0	0.00	1	41.30	41.05	-1	2,711	-0.04%
2022/06/23	0	0.00	1	40.35	40.35	-1	2,724	-0.04%
2022/06/21	1	41.75	0	0.00	41.70	1	2,757	0.04%
2022/06/20	2	42.00	0	0.00	40.55	2	2,785	0.07%
2022/06/17	0	42.80	0	0.00	42.65	0	2,810	0.00%
2022/06/16	0.1	44.11	0	0.00	43.70	0.1	2,789	0.00%
2022/06/15	2	44.78	3	44.60	44.70	-1	2,775	-0.04%
2022/06/14	25	44.00	0	0.00	44.70	25	2,789	0.90%
2022/06/09	2	45.75	0	0.00	45.80	2	2,829	0.07%
2022/06/08	1	46.00	0	0.00	45.90	1	2,836	0.04%
2022/06/07	1	45.50	0	0.00	45.60	1	2,885	0.03%
2022/06/02	3	46.35	1	46.15	45.95	2	3,037	0.07%
2022/06/01	0	0.00	5	47.15	47.00	-5	3,099	-0.16%
2022/05/31	5	47.75	0	0.00	47.95	5	3,144	0.16%
2022/05/30	0	0.00	2	48.10	47.85	-2	3,161	-0.06%
2022/05/27	0	0.00	22	47.40	47.70	-22	3,209	-0.69%
2022/05/25	1	47.10	3	47.30	47.00	-2	3,471	-0.06%
2022/05/24	0	0.00	1	46.70	46.70	-1	4,378	-0.02%
2022/05/17	0	0.00	2	46.50	46.80	-2	5,381	-0.04%
2022/05/16	2	46.15	0	0.00	45.85	2	5,411	0.04%
2022/05/12	26	45.12	3	45.00	45.00	23	5,589	0.41%
2022/05/11	4	47.68	3	47.35	47.35	1	5,564	0.02%
2022/05/09	1	48.75	1	48.30	48.30	0	5,703	0.00%
2022/05/06	0	0.00	10	49.53	49.60	-10	5,743	-0.17%
2022/05/05	10	50.60	8	50.33	50.50	2	5,803	0.03%
2022/05/04	1	49.10	1	49.15	49.30	0	5,755	0.00%
2022/04/28	0	48.80	23	48.81	49.00	-23	5,840	-0.39%
2022/04/27	0	47.90	0.1	48.30	48.40	-0.1	5,824	0.00%
2022/04/25	6	49.36	12	49.38	49.30	-6	5,812	-0.10%
2022/04/22	2	50.90	30	51.00	51.00	-28	5,753	-0.49%
2022/04/21	2	50.75	7.3	50.20	50.20	-5.3	5,684	-0.09%
2022/04/20	0	0.00	6	49.90	49.90	-6	5,655	-0.11%
2022/04/19	1	49.90	0.1	50.10	49.90	0.9	5,658	0.02%
2022/04/18	0	0.00	1	49.70	49.70	-1	5,681	-0.02%
2022/04/14	13	51.27	0	0.00	51.60	13	5,704	0.23%
2022/04/13	2.1	50.12	0	0.00	50.00	2.1	5,700	0.04%
2022/04/12	0	0.00	1	49.80	49.50	-1	5,785	-0.02%
2022/04/11	20	50.30	10.1	49.81	50.50	9.9	5,866	0.17%
2022/04/07	13.1	50.34	11	50.15	49.45	2.1	6,111	0.03%
2022/04/06	1	51.90	1	51.50	51.70	0	6,120	0.00%
2022/04/01	2	50.85	2	51.50	51.50	0	6,117	0.00%
2022/03/31	14.1	51.61	10	51.10	51.10	4.1	6,173	0.07%
2022/03/30	28	51.88	20	52.20	51.50	8	6,164	0.13%
2022/03/29	2.2	51.50	1	51.50	51.60	1.2	6,011	0.02%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/25	0	0.00	4	50.63	50.50	-4	6,080	-0.07%
2022/03/24	1	50.00	5	50.42	50.20	-4	6,071	-0.07%
2022/03/22	18	50.62	0	0.00	50.40	18	6,054	0.30%
2022/03/15	26.1	48.42	6	48.30	48.20	20.1	6,273	0.32%
2022/03/14	0	0.00	1	49.75	49.65	-1	6,264	-0.02%
2022/03/11	5	50.38	0	0.00	50.10	5	6,312	0.08%
2022/03/10	27	50.68	32	50.55	50.80	-5	6,351	-0.08%
2022/03/09	1	48.35	1	49.20	49.25	0	6,374	0.00%
2022/03/08	8	49.10	14	48.48	47.65	-6	6,453	-0.09%
2022/03/07	3	50.12	13	50.94	49.80	-10	6,689	-0.15%
2022/03/04	7.1	51.80	3	51.80	51.30	4.1	6,628	0.06%
2022/03/03	0	0.00	18	51.01	51.00	-18	6,647	-0.27%
2022/03/02	19	51.12	0	0.00	51.10	19	6,808	0.28%
2022/03/01	6	51.10	24	51.03	51.20	-18	6,827	-0.26%
2022/02/25	8	52.09	8.2	51.79	51.80	-0.2	6,866	0.00%
2022/02/24	74	53.53	65	53.78	50.90	9	6,926	0.13%
2022/02/23	19	53.52	21	53.84	52.90	-2	6,216	-0.03%
2022/02/22	25	52.75	30	52.55	53.40	-5	6,018	-0.08%
2022/02/21	4	52.45	10.4	52.50	53.00	-6.4	6,049	-0.11%
2022/02/18	5	50.80	20	50.60	50.70	-15	5,974	-0.25%
2022/02/16	13	51.18	0	0.00	50.90	13	6,871	0.19%
2022/02/15	0	0.00	23	51.30	51.20	-23	7,101	-0.32%
2022/02/14	11	52.66	25.2	51.80	50.90	-14.2	7,280	-0.20%
2022/02/11	0	0.00	2.1	51.90	51.90	-2.1	7,317	-0.03%
2022/02/10	1	51.30	1	52.30	51.70	0	7,522	0.00%
2022/02/09	28	51.31	16.2	51.34	51.80	11.8	8,019	0.15%
2022/02/08	14	50.29	8.2	50.58	50.30	5.8	8,222	0.07%
2022/02/07	0	48.10	3	49.18	49.70	-3	8,282	-0.04%
2022/01/26	5	46.82	3	46.90	46.90	2	8,426	0.02%
2022/01/25	4	46.90	0	0.00	46.85	4	9,026	0.04%
2022/01/24	3	47.07	4	47.00	46.95	-1	9,842	-0.01%
2022/01/21	3	48.88	6	48.80	48.80	-3	9,837	-0.03%
2022/01/19	56.1	49.87	0	0.00	49.55	56.1	9,938	0.56%
2022/01/18	1	50.50	0	0.00	49.90	1	10,025	0.01%
2022/01/17	2	49.18	0	0.00	49.20	2	10,129	0.02%
2022/01/14	0	0.00	10	49.09	49.10	-10	10,226	-0.10%
2022/01/13	0	0.00	10	49.40	49.45	-10	10,366	-0.10%
2022/01/12	5	49.82	0	0.00	49.50	5	10,580	0.05%
2022/01/11	6	50.33	5	49.45	49.40	1	10,661	0.01%
2022/01/10	0	0.00	1	49.35	49.70	-1	10,782	-0.01%
2022/01/07	0	49.40	3	49.35	49.20	-3	10,856	-0.03%
2022/01/06	0	0.00	4	50.00	50.30	-4	10,853	-0.04%
2022/01/05	1.3	51.69	0	0.00	50.90	1.3	10,922	0.01%
2022/01/04	2	50.80	1	51.50	51.40	1	11,045	0.01%
2022/01/03	1	50.30	1	50.80	50.20	0	11,158	0.00%
2021/12/30	13	51.03	5.6	51.63	51.10	7.4	11,530	0.06%
2021/12/29	1	50.30	1	50.00	50.20	0	11,667	0.00%
2021/12/28	1	49.65	20	49.43	49.40	-19	11,758	-0.16%
2021/12/27	2	50.55	8	49.95	49.90	-6	12,157	-0.05%
2021/12/23	0	0.00	2	49.80	49.85	-2	12,426	-0.02%
2021/12/22	3	49.65	0	0.00	49.55	3	12,547	0.02%
2021/12/21	2	50.60	0	0.00	50.20	2	12,615	0.02%
2021/12/20	0	0.00	1	48.90	49.10	-1	12,605	-0.01%
2021/12/17	3	48.30	0	0.00	48.30	3	12,742	0.02%
2021/12/16	4	48.65	0	0.00	48.65	4	12,971	0.03%
2021/12/15	1	48.80	0	0.00	48.70	1	13,218	0.01%
2021/12/14	1.1	48.56	20	48.85	48.70	-18.9	13,938	-0.14%
2021/12/13	5.3	49.13	1	48.60	49.60	4.3	14,296	0.03%
2021/12/10	9.6	49.43	0.9	49.45	49.00	8.7	14,595	0.06%
2021/12/09	17	50.82	14	50.51	50.30	3	14,855	0.02%
2021/12/08	1.2	50.03	1	50.20	50.00	0.2	14,945	0.00%
2021/12/07	5.4	50.07	0	0.00	50.00	5.4	14,954	0.04%
2021/12/06	23.2	50.33	1	50.30	50.60	22.2	14,946	0.15%
2021/12/03	1	50.10	0	0.00	50.00	1	14,982	0.01%
2021/12/02	14	49.82	6	50.20	49.75	8	15,039	0.05%
2021/12/01	11	50.93	0	51.10	50.80	11	15,171	0.07%
2021/11/30	5.2	49.35	0	0.00	49.05	5.2	14,883	0.03%
2021/11/29	1	48.10	4	48.09	48.50	-3	14,972	-0.02%
2021/11/26	36	49.65	8	49.77	49.10	28	14,967	0.19%
2021/11/25	2.1	50.76	5	50.70	50.60	-2.9	14,927	-0.02%
2021/11/24	13	50.68	10	51.35	50.80	3	14,935	0.02%
2021/11/23	18.1	51.66	2.6	52.34	51.40	15.5	15,077	0.10%
2021/11/22	19	54.31	34	54.43	53.80	-15	14,934	-0.10%
2021/11/19	4.1	53.50	0	0.00	53.50	4.1	14,833	0.03%
2021/11/18	33.7	55.18	33.1	54.60	52.90	0.6	14,815	0.00%
2021/11/17	43	56.29	76	55.92	56.20	-33	14,505	-0.23%
2021/11/16	57	55.94	73	56.63	55.70	-16	14,332	-0.11%
2021/11/15	81	57.03	74.3	57.48	56.70	6.7	14,092	0.05%
2021/11/12	6	53.33	6	53.78	54.10	0	13,465	0.00%
2021/11/11	0	53.00	15	52.87	53.00	-15	13,244	-0.11%
2021/11/10	2	52.10	3	51.10	52.30	-1	13,098	-0.01%
2021/11/09	16	50.63	28	50.46	51.40	-12	12,967	-0.09%
2021/11/08	39	51.47	37	51.74	51.00	2	12,736	0.02%
2021/11/05	15	54.10	13	54.54	54.70	2	12,220	0.02%
2021/11/04	4	53.13	3	52.93	53.00	1	11,885	0.01%
2021/11/03	10.3	52.91	8	52.81	52.70	2.3	11,861	0.02%
2021/11/02	84.1	53.35	112	54.83	52.80	-27.9	11,705	-0.24%	大賣/
2021/11/01	82	53.43	43.1	53.83	55.00	38.9	11,120	0.35%
2021/10/29	1	50.00	0	0.00	50.00	1	10,330	0.01%
2021/10/28	1	51.00	3	50.43	50.10	-2	10,288	-0.02%
2021/10/27	1	50.50	6	50.30	50.60	-5	10,257	-0.05%
2021/10/26	9	50.63	3	50.80	50.40	6	10,279	0.06%
2021/10/25	4	50.80	1	50.60	51.00	3	10,236	0.03%
2021/10/22	0	51.70	1	52.00	52.10	-1	10,328	-0.01%
2021/10/21	0	0.00	1.2	51.90	51.20	-1.2	10,454	-0.01%
2021/10/20	1.2	52.50	6	52.47	52.50	-4.8	10,387	-0.05%
2021/10/19	12	51.88	4	51.85	51.70	8	10,324	0.08%
2021/10/18	2	51.20	4	51.10	51.40	-2	10,469	-0.02%
2021/10/15	0	0.00	1	50.00	49.95	-1	10,771	-0.01%
2021/10/14	0	0.00	3	49.57	49.40	-3	11,074	-0.03%
2021/10/13	9	49.26	10	49.49	49.20	-1	11,804	-0.01%
2021/10/12	5	49.80	4	49.80	49.85	1	12,045	0.01%
2021/10/08	5	51.72	28	52.31	51.60	-23	12,565	-0.18%
2021/10/07	16	52.09	17	52.16	52.70	-1	13,491	-0.01%
2021/10/06	10	51.70	42	51.15	52.20	-32	13,794	-0.23%
2021/10/05	37	49.59	4	49.53	51.30	33	13,520	0.24%
2021/10/04	35	51.25	28	51.49	49.90	7	13,468	0.05%
2021/10/01	211	50.53	10	50.62	50.00	201	13,222	1.52%	大買/鉅額交易
2021/09/30	2	51.05	9	49.61	51.20	-7	13,329	-0.05%
2021/09/29	8	49.09	3	49.63	49.00	5	13,692	0.04%
2021/09/28	1	50.70	2	50.70	50.50	-1	14,339	-0.01%
2021/09/27	2	50.55	0	0.00	51.10	2	14,280	0.01%
2021/09/24	12	50.47	2	50.20	51.00	10	14,231	0.07%
2021/09/23	9	50.93	22	51.41	50.30	-13	14,114	-0.09%
2021/09/22	5	50.13	23	50.00	49.90	-18	13,911	-0.13%
2021/09/17	35	52.20	40	52.52	51.50	-5	13,682	-0.04%
2021/09/16	16	51.38	29	51.76	51.90	-13	13,032	-0.10%
2021/09/15	15	50.77	16	50.91	51.00	-1	12,655	-0.01%
2021/09/14	34.1	51.07	33	51.04	51.80	1.1	12,311	0.01%
2021/09/13	21	50.00	13	50.01	49.80	8	11,977	0.07%
2021/09/10	2	48.85	0	0.00	49.20	2	11,946	0.02%
2021/09/09	17	48.27	10	47.48	48.90	7	12,059	0.06%
2021/09/08	8	48.16	2	47.53	47.30	6	12,285	0.05%
2021/09/07	5	49.28	3	49.18	49.15	2	12,480	0.02%
2021/09/06	14	49.69	20	50.58	49.50	-6	12,502	-0.05%
2021/09/03	0	0.00	1	48.85	48.65	-1	12,276	-0.01%
2021/09/02	10	50.13	11	49.38	48.60	-1	12,248	-0.01%
2021/09/01	2	49.78	9	49.86	49.90	-7	12,108	-0.06%
2021/08/31	2	49.25	1	49.80	49.80	1	12,062	0.01%
2021/08/30	1	48.15	11	48.53	48.60	-10	11,971	-0.08%
2021/08/27	26.1	48.62	12	48.43	48.45	14.1	11,968	0.12%
2021/08/26	0	0.00	2	47.50	47.55	-2	11,751	-0.02%
2021/08/24	1	47.15	0	0.00	47.05	1	11,737	0.01%
2021/08/23	2	46.35	0	0.00	46.50	2	11,790	0.02%
2021/08/19	1	46.25	1	45.65	45.65	0	11,855	0.00%
2021/08/18	1	44.15	3	44.37	45.70	-2	11,853	-0.02%
2021/08/17	2	44.95	0	0.00	44.95	2	11,930	0.02%
2021/08/16	0	0.00	1.1	44.54	44.80	-1.1	11,933	-0.01%
2021/08/13	0	0.00	3	45.45	45.40	-3	11,922	-0.03%
2021/08/11	1	46.40	0	0.00	46.10	1	12,070	0.01%
2021/08/10	0	0.00	1	46.50	46.35	-1	12,156	-0.01%
2021/08/09	2	47.13	33	47.46	46.25	-31	12,326	-0.25%
2021/08/06	1	48.05	0	0.00	48.00	1	12,349	0.01%
2021/08/05	0	0.00	1	47.95	47.90	-1	12,478	-0.01%
2021/08/04	0.2	48.00	0.1	48.39	47.80	0.1	12,774	0.00%
2021/08/03	2	47.80	1	47.95	47.85	1	12,936	0.01%
2021/08/02	0	0.00	20	47.10	47.90	-20	12,989	-0.15%
2021/07/30	0	0.00	1	46.85	47.00	-1	13,079	-0.01%
2021/07/29	0	0.00	10	46.80	47.65	-10	13,135	-0.08%
2021/07/28	3	46.33	0	0.00	47.00	3	13,279	0.02%
2021/07/27	13	49.29	23	49.10	48.60	-10	13,399	-0.07%
2021/07/26	14	51.01	2	50.90	51.00	12	13,505	0.09%
2021/07/23	0	0.00	37	50.98	51.20	-37	13,593	-0.27%
2021/07/22	27	51.07	25	50.69	50.30	2	13,704	0.01%
2021/07/21	88.1	51.67	75	52.75	50.70	13.1	13,843	0.09%
2021/07/20	22	52.49	10	52.44	52.50	12	14,556	0.08%
2021/07/19	64	52.64	41	52.92	52.40	23	14,458	0.16%
2021/07/16	27	50.29	18	50.63	50.50	9	13,970	0.06%
2021/07/15	25	52.54	34.1	52.56	51.80	-9.1	13,812	-0.07%
2021/07/14	57.2	51.36	51	51.81	52.10	6.3	13,442	0.05%
2021/07/13	42.2	49.02	32	48.28	49.10	10.2	12,527	0.08%
2021/07/12	6	45.93	8	46.19	46.30	-2	12,177	-0.02%
2021/07/09	4	45.25	4	45.20	45.15	0	12,446	0.00%
2021/07/08	15.2	45.83	4	45.85	45.50	11.2	13,047	0.09%
2021/07/07	23	46.36	15	46.64	46.00	8	13,378	0.06%
2021/07/06	51	47.98	36	48.92	47.20	15	14,115	0.11%
2021/07/05	14	49.11	54.5	49.72	50.30	-40.5	14,311	-0.28%
2021/07/02	1	46.05	1.2	45.80	45.80	-0.2	15,458	0.00%
2021/07/01	0.2	46.00	10.1	45.31	45.35	-9.9	17,436	-0.06%
2021/06/30	10	46.30	0	0.00	46.45	10	18,379	0.05%
2021/06/29	17	46.31	0	0.00	45.90	17	18,480	0.09%
2021/06/28	16.2	45.95	1	45.95	45.95	15.2	18,515	0.08%
2021/06/25	3	46.52	3	46.33	46.15	0	18,577	0.00%
2021/06/24	0	0.00	2	45.55	45.50	-2	18,572	-0.01%
2021/06/23	2	45.25	2	45.25	45.30	0	18,610	0.00%
2021/06/22	0	0.00	1	44.70	44.60	-1	18,669	-0.01%
2021/06/21	2	45.00	0	0.00	44.90	2	18,667	0.01%
2021/06/18	17	46.63	13	47.89	46.50	4	18,622	0.02%
2021/06/17	11	47.70	10	48.16	48.10	1	18,526	0.01%
2021/06/16	19	47.16	15.4	47.17	47.45	3.6	18,320	0.02%
2021/06/15	26	46.08	3	45.97	46.90	23	18,204	0.13%
2021/06/11	10	45.39	13	45.59	45.25	-3	18,107	-0.02%
2021/06/10	5	45.17	1	45.25	45.25	4	18,112	0.02%
2021/06/08	10	46.00	0	0.00	45.00	10	18,184	0.05%
2021/06/07	2	45.50	33	45.75	45.85	-31	18,242	-0.17%
2021/06/04	9	45.89	2	45.55	45.50	7	18,284	0.04%
2021/06/03	6	47.04	0	0.00	46.80	6	18,230	0.03%
2021/06/02	3	47.97	10	47.30	47.30	-7	18,235	-0.04%
2021/05/31	0	0.00	1	47.35	47.65	-1	18,211	-0.01%
2021/05/28	0	0.00	14	46.39	46.00	-14	18,116	-0.08%
2021/05/27	2	45.03	1	44.95	45.30	1	18,180	0.01%
2021/05/26	15	45.25	11	45.58	45.35	4	18,237	0.02%
2021/05/25	11	45.61	1	46.00	45.45	10	18,257	0.05%
2021/05/24	3	44.08	0	0.00	44.15	3	18,254	0.02%
2021/05/20	7	43.97	5	43.37	42.95	2	18,656	0.01%
2021/05/19	1	44.30	0	0.00	44.40	1	18,664	0.01%
2021/05/18	8	40.82	9	42.55	43.20	-1	18,690	-0.01%
2021/05/17	3	40.23	69	40.61	39.30	-66	18,737	-0.35%
2021/05/14	9	44.93	12	44.16	43.40	-3	18,621	-0.02%
2021/05/13	3	43.12	6	43.38	44.00	-3	18,559	-0.02%
2021/05/12	5	44.12	14.7	43.52	43.75	-9.7	18,474	-0.05%
2021/05/11	25	47.23	27	49.34	47.90	-2	18,350	-0.01%
2021/05/10	0.3	51.09	9	50.97	50.90	-8.7	18,357	-0.05%
2021/05/07	4	50.90	45	51.58	52.00	-41	18,398	-0.22%
2021/05/06	21	50.48	7.3	49.70	49.65	13.7	18,442	0.07%
2021/05/05	26	50.44	51	51.33	50.40	-25	18,373	-0.14%
2021/05/04	11	50.05	13.4	50.13	49.95	-2.4	18,316	-0.01%
2021/05/03	10.2	52.35	15	53.21	51.80	-4.8	18,112	-0.03%
2021/04/29	15	56.89	6	56.32	56.20	9	17,895	0.05%
2021/04/28	37	56.70	28	57.25	57.00	9	17,969	0.05%
2021/04/27	26	58.38	60.6	57.75	57.20	-34.6	17,973	-0.19%
2021/04/26	150	58.76	154.3	59.19	57.90	-4.3	17,932	-0.02%	大買/大賣/
2021/04/23	36	55.18	10	54.41	55.80	26	17,023	0.15%
2021/04/22	51	54.85	10	53.87	53.00	41	17,246	0.24%
2021/04/21	19.5	55.62	23	55.39	55.30	-3.5	17,374	-0.02%
2021/04/20	16	57.23	11	56.67	56.40	5	17,962	0.03%
2021/04/19	12	55.80	14	56.49	56.50	-2	17,822	-0.01%
2021/04/16	10	57.73	18	57.96	56.80	-8	17,894	-0.04%
2021/04/15	14.5	57.34	10.1	57.11	58.30	4.4	18,926	0.02%
2021/04/14	9	55.49	74	55.95	56.20	-65	19,774	-0.33%
2021/04/13	44	58.30	45.9	58.50	56.00	-1.9	19,127	-0.01%
2021/04/12	62.1	59.47	37.4	59.02	58.90	24.7	18,691	0.13%
2021/04/09	124	57.48	114.7	58.08	57.30	9.3	17,768	0.05%	大買/大賣/
2021/04/08	156.5	57.98	106.4	57.94	58.50	50.1	17,049	0.29%	大買/大賣/
2021/04/07	50.1	54.27	230.7	54.27	55.70	-180.6	15,209	-1.19%	大賣/鉅額交易
2021/04/06	56	48.84	44.9	49.95	50.70	11.1	13,272	0.08%
2021/04/01	22.5	46.17	10.2	46.14	46.10	12.3	12,306	0.10%
2021/03/31	12	45.69	10	45.70	45.30	2	12,198	0.02%
2021/03/30	21	46.15	7	46.12	45.80	14	12,179	0.11%
2021/03/29	16	45.53	19	45.45	45.75	-3	12,107	-0.02%
2021/03/26	1	45.45	5	45.00	45.55	-4	12,100	-0.03%
2021/03/25	3	44.50	9	44.73	44.20	-6	12,107	-0.05%
2021/03/24	4	45.10	1	45.40	45.05	3	12,108	0.02%
2021/03/23	0	0.00	0	46.05	45.65	0	12,143	0.00%
2021/03/22	2	45.88	1	46.30	45.80	1	12,126	0.01%
2021/03/19	12	46.02	31	46.46	45.95	-19	12,181	-0.16%
2021/03/18	32	47.44	3	47.20	46.80	29	12,178	0.24%
2021/03/17	15.4	46.50	3	46.20	46.30	12.4	12,148	0.10%
2021/03/16	12	45.70	6	45.77	45.75	6	12,224	0.05%
2021/03/15	15	46.15	3	46.13	46.05	12	12,296	0.10%
2021/03/12	6	46.22	5.1	45.90	45.80	1	12,346	0.01%
2021/03/11	12	46.77	21	46.41	46.30	-9	12,673	-0.07%
2021/03/10	5	47.06	39	46.27	47.00	-34	12,736	-0.27%
2021/03/09	5	45.71	1	46.05	45.75	4	12,712	0.03%
2021/03/08	1.6	46.34	2	46.80	46.25	-0.4	12,814	0.00%
2021/03/05	0	0.00	8	45.27	45.70	-8	13,134	-0.06%
2021/03/04	6.5	46.46	2.2	47.48	46.15	4.3	13,551	0.03%
2021/03/03	2.3	46.47	8	46.44	47.10	-5.8	13,606	-0.04%
2021/03/02	8	47.76	6	47.92	46.85	2	13,607	0.01%
2021/02/25	0	0.00	5.5	47.46	47.70	-5.5	13,563	-0.04%
2021/02/24	8	47.57	3	47.33	46.80	5	13,587	0.04%
2021/02/23	28	48.05	3	48.00	47.90	25	13,656	0.18%
2021/02/22	8.1	47.75	15.7	48.26	48.60	-7.6	13,745	-0.06%
2021/02/19	5.9	45.40	1.7	45.52	45.70	4.2	14,229	0.03%
2021/02/18	9	45.85	3	46.05	46.00	6	14,850	0.04%
2021/02/17	2	44.25	4.1	43.89	45.30	-2.1	14,789	-0.01%
2021/02/05	30	42.67	3	42.57	42.90	27	14,707	0.18%
2021/02/04	1	43.10	25	42.41	42.50	-24	14,995	-0.16%
2021/02/03	3	43.20	5	42.97	42.40	-2	15,043	-0.01%
2021/02/02	4.6	43.28	4	43.35	43.20	0.6	15,072	0.00%
2021/02/01	37	42.28	2	42.18	43.40	35	15,060	0.23%
2021/01/29	3	44.72	7	43.96	43.90	-4	14,927	-0.03%
2021/01/28	16	45.30	15	45.85	45.00	1	14,845	0.01%
2021/01/27	5	46.97	2	47.15	46.85	3	14,729	0.02%
2021/01/26	1.7	47.27	1	47.30	47.15	0.7	14,693	0.00%
2021/01/25	1	47.40	0	0.00	48.35	1	14,641	0.01%
2021/01/22	2	48.60	14	48.35	48.75	-12	14,545	-0.08%
2021/01/21	20	48.56	24	48.06	47.80	-4	14,489	-0.03%
2021/01/20	62	49.25	81	49.16	47.75	-19	14,271	-0.13%
2021/01/19	67	49.90	16.2	49.80	50.00	50.8	14,077	0.36%
2021/01/18	8	48.84	6	49.03	49.55	2	13,862	0.01%
2021/01/15	47.1	49.96	25	51.72	49.15	22.1	13,762	0.16%
2021/01/14	68	50.07	33	50.30	50.10	35	13,352	0.26%
2021/01/13	91.1	49.74	95	49.79	50.40	-3.9	13,297	-0.03%
2021/01/12	41	46.83	55	47.45	46.25	-14	12,807	-0.11%
2021/01/11	34	48.40	10	48.33	48.65	24	12,709	0.19%
2021/01/08	192	49.79	154.4	50.81	48.10	37.6	12,518	0.30%	大買/大賣/
2021/01/07	19	47.83	54.5	48.24	48.75	-35.5	11,205	-0.32%
2021/01/06	8	44.90	11	44.00	44.35	-3	10,130	-0.03%
2021/01/05	7	44.66	1	44.60	44.90	6	10,164	0.06%
2021/01/04	16	44.11	0.6	43.80	45.20	15.4	10,236	0.15%
2020/12/30	3	43.53	0	0.00	43.50	3	10,447	0.03%
2020/12/29	5	44.95	3	44.63	44.35	2	10,435	0.02%
2020/12/28	2	44.68	4	44.49	44.50	-2	10,393	-0.02%
2020/12/25	1	45.30	3	44.87	44.85	-2	10,409	-0.02%
2020/12/24	0	0.00	4	45.00	45.00	-4	10,430	-0.04%
2020/12/23	4	43.85	0	0.00	43.85	4	10,466	0.04%
2020/12/22	2	44.60	0	0.00	43.75	2	10,695	0.02%
2020/12/21	2	44.45	0	44.80	44.90	2	10,840	0.02%
2020/12/18	0	0.00	24	43.99	44.45	-24	10,865	-0.22%
2020/12/17	3	43.33	16	43.23	43.40	-13	10,947	-0.12%
2020/12/16	3	44.33	1	44.30	44.20	2	11,040	0.02%
2020/12/15	4	44.03	14.5	44.04	43.55	-10.5	11,443	-0.09%
2020/12/14	47	44.99	13	45.01	44.90	34	11,588	0.29%
2020/12/11	17	45.31	8	45.43	45.60	9	12,774	0.07%
2020/12/10	8	45.88	27	45.60	45.80	-19	12,929	-0.15%
2020/12/09	1	46.95	10	46.87	46.90	-9	13,201	-0.07%
2020/12/08	8	46.84	32	47.10	46.80	-24	13,662	-0.18%
2020/12/07	47	48.16	17	48.69	47.50	30	14,401	0.21%
2020/12/04	2	47.65	15.2	47.74	47.60	-13.2	14,226	-0.09%
2020/12/03	7	46.65	1	46.60	46.60	6	14,821	0.04%
2020/12/02	9	47.23	1	47.05	47.00	8	14,954	0.05%
2020/12/01	42	48.34	39.5	48.36	47.90	2.5	14,996	0.02%
2020/11/30	36.1	47.79	17.5	47.70	47.50	18.6	14,698	0.13%
2020/11/27	3	46.47	0	0.00	46.60	3	14,331	0.02%
2020/11/26	5	45.91	0	0.00	45.95	5	14,300	0.03%
2020/11/24	6	45.33	11	45.84	45.05	-5	14,527	-0.03%
2020/11/23	0	0.00	21	45.94	46.00	-21	15,203	-0.14%
2020/11/20	38	45.95	28	46.78	45.90	10	15,209	0.07%
2020/11/19	4	46.76	2	47.05	46.80	2	15,140	0.01%
2020/11/18	109	47.25	93	47.56	46.55	16	15,155	0.11%	大買/
2020/11/17	19	47.04	76	47.04	47.25	-57	14,488	-0.39%
2020/11/16	2	45.00	2	44.90	44.90	0	14,093	0.00%
2020/11/13	1	45.10	72	44.93	45.15	-71	14,087	-0.50%
2020/11/12	153.1	46.48	68	45.98	45.65	85.1	14,095	0.60%	大買/
2020/11/11	2	45.25	5	44.86	45.20	-3	13,869	-0.02%
2020/11/10	46	44.86	8	45.30	44.20	38	13,909	0.27%
2020/11/09	30.5	45.02	1	45.45	44.70	29.5	13,870	0.21%
2020/11/06	1	44.05	6	44.18	43.70	-5	13,774	-0.04%
2020/11/05	2	43.45	0	0.00	43.60	2	13,815	0.01%
2020/11/04	8	43.50	0	0.00	44.00	8	13,900	0.06%
2020/11/03	1	42.90	0	0.00	42.75	1	14,007	0.01%
2020/11/02	0	0.00	97	42.35	42.35	-97	14,218	-0.68%
2020/10/29	0	0.00	3	43.33	43.80	-3	14,494	-0.02%
2020/10/28	10	44.22	0	0.00	44.15	10	14,865	0.07%
2020/10/27	1	44.50	2	44.73	44.40	-1	14,978	-0.01%
2020/10/26	22.1	45.26	15	45.88	45.10	7.1	15,208	0.05%
2020/10/23	17	45.49	26	45.73	45.60	-9	15,461	-0.06%
2020/10/22	20	45.29	25	45.40	45.20	-5	15,881	-0.03%
2020/10/21	16	46.21	27	46.31	45.25	-11	16,590	-0.07%
2020/10/20	79	45.63	47	45.50	45.00	32	16,924	0.19%
2020/10/19	25	44.60	2	43.80	45.00	23	17,990	0.13%
2020/10/16	9	43.87	55	43.51	43.20	-46	18,492	-0.25%
2020/10/15	6	44.85	0	0.00	44.60	6	18,748	0.03%
2020/10/14	57	45.11	3	44.95	45.20	54	19,042	0.28%
2020/10/13	3.5	43.73	5	44.29	44.10	-1.5	19,334	-0.01%
2020/10/12	6	44.37	2	43.90	44.20	4	19,647	0.02%
2020/10/08	32	44.86	15	44.45	44.40	17	20,085	0.08%
2020/10/07	2	43.30	41	42.93	43.30	-39	20,792	-0.19%
2020/10/06	6	43.17	4	42.93	43.05	2	21,645	0.01%
2020/10/05	3	42.28	0	0.00	42.15	3	22,185	0.01%
2020/09/30	1	42.40	1	42.10	42.45	0	22,652	0.00%
2020/09/29	13	42.36	5	41.80	41.90	8	23,236	0.03%
2020/09/28	17	41.92	19	42.04	42.15	-2	24,542	-0.01%
2020/09/25	52	42.48	5	41.58	41.10	47	25,757	0.18%
2020/09/24	1	41.85	0	0.00	41.50	1	26,543	0.00%
2020/09/23	4	43.84	8	43.76	43.60	-4	27,294	-0.01%
2020/09/22	5	44.15	6	43.98	44.05	-1	28,013	0.00%
2020/09/21	7	45.85	7	45.85	45.05	0	28,112	0.00%
2020/09/18	1	45.45	13	45.28	45.60	-12	28,313	-0.04%
2020/09/17	29	45.02	93	44.86	44.85	-64	28,397	-0.23%
2020/09/16	112	47.23	133	47.20	44.80	-21	28,682	-0.07%	大買/大賣/
2020/09/15	67	45.55	55	45.35	45.60	12	27,687	0.04%
2020/09/14	38	44.98	24	44.99	45.35	14	27,735	0.05%
2020/09/11	6.5	43.99	7	45.17	43.55	-0.5	27,740	0.00%
2020/09/10	69	44.96	36.5	44.95	45.20	32.5	27,334	0.12%
2020/09/09	6.2	42.79	5	43.05	43.10	1.2	26,727	0.00%
2020/09/08	47	43.09	44	43.36	42.00	3	26,769	0.01%
2020/09/07	3	41.47	9	41.67	41.10	-6	26,467	-0.02%
2020/09/04	4	41.08	3	41.05	40.70	1	26,733	0.00%
2020/09/03	2	40.35	1	41.10	40.00	1	26,980	0.00%
2020/09/02	27	40.71	18	41.90	40.70	9	27,512	0.03%
2020/09/01	1	40.90	4	41.04	41.45	-3	27,554	-0.01%
2020/08/31	4	41.01	64	41.32	40.90	-60	28,092	-0.21%
2020/08/28	24	42.03	2	42.25	41.95	22	28,500	0.08%
2020/08/27	54	42.94	41	43.20	43.00	13	28,745	0.05%
2020/08/26	10	40.85	4	40.48	40.55	6	28,009	0.02%
2020/08/25	2	40.60	1	40.80	40.55	1	27,928	0.00%
2020/08/24	25	40.57	3	40.62	40.95	22	27,802	0.08%
2020/08/21	20	38.30	7	38.22	38.60	13	27,556	0.05%
2020/08/20	23	36.81	33	36.80	36.00	-10	27,360	-0.04%
2020/08/19	1	40.10	2	40.40	39.80	-1	27,072	0.00%
2020/08/18	3	41.42	1	41.60	40.65	2	26,969	0.01%
2020/08/17	8	41.12	14	41.23	41.60	-6	26,855	-0.02%
2020/08/14	11	40.10	32	39.62	40.00	-21	26,705	-0.08%
2020/08/12	2	41.43	6	41.77	41.70	-4	26,458	-0.02%
2020/08/11	4	43.04	2	44.05	42.35	2	26,375	0.01%
2020/08/10	6	44.63	2	45.00	43.80	4	26,238	0.02%
2020/08/07	0	0.00	5	43.96	44.10	-5	26,110	-0.02%
2020/08/06	5	43.71	5	43.55	43.30	0	25,941	0.00%
2020/08/05	3	44.90	1	44.90	44.90	2	25,721	0.01%
2020/08/04	10	45.97	10	45.41	45.50	0	25,608	0.00%
2020/08/03	21	45.14	23	44.77	45.00	-2	25,360	-0.01%
2020/07/31	4	43.05	13	42.95	43.50	-9	24,925	-0.04%
2020/07/30	7	43.43	12	43.03	42.85	-5	24,777	-0.02%
2020/07/29	18	42.28	15	42.28	42.05	3	24,471	0.01%
2020/07/28	15	42.26	76	42.40	42.45	-61	24,103	-0.25%
2020/07/27	43	42.55	28	43.23	41.30	15	23,559	0.06%
2020/07/24	21	45.98	16	46.21	45.25	5	22,739	0.02%
2020/07/23	182	46.67	179	46.72	46.40	3	22,027	0.01%	大買/大賣/
2020/07/22	47	48.87	55	49.13	48.90	-8	20,659	-0.04%
2020/07/21	15	47.10	19	47.77	46.50	-4	20,015	-0.02%
2020/07/20	7	45.87	21	46.19	46.00	-14	19,641	-0.07%
2020/07/17	22	48.70	18	49.22	47.95	4	19,257	0.02%
2020/07/16	46	49.03	50	49.23	49.90	-4	18,808	-0.02%
2020/07/15	74	49.61	58	49.86	48.00	16	18,398	0.09%
2020/07/14	201	51.09	297	51.37	49.55	-96	17,841	-0.54%	大買/大賣/
2020/07/13	150	51.12	24	51.07	51.70	126	16,851	0.75%	大買/鉅額交易
2020/07/10	4	46.18	28	47.02	47.00	-24	15,959	-0.15%
2020/07/09	77	49.60	12	49.36	48.00	65	15,411	0.42%
2020/07/08	18	50.71	27	50.80	50.40	-9	14,907	-0.06%
2020/07/07	164	51.46	195.8	50.99	49.55	-31.8	14,327	-0.22%	大買/大賣/
2020/07/06	101	50.31	88.4	50.47	51.20	12.6	12,979	0.10%	大買/
2020/07/03	114	44.52	123.5	44.34	46.60	-9.5	11,693	-0.08%	大買/大賣/
2020/07/02	171	42.14	141	42.42	42.40	30	10,655	0.28%	大買/大賣/
2020/07/01	121	39.63	78	40.22	39.90	43	9,688	0.44%	大買/
2020/06/30	5	37.64	4	37.88	37.50	1	8,861	0.01%
2020/06/29	11	37.03	11	37.18	36.45	0	8,584	0.00%
2020/06/24	62	39.68	32	40.45	39.10	30	8,190	0.37%
2020/06/23	73	40.53	29	41.08	40.00	44	7,657	0.57%
2020/06/22	11	40.62	26	41.27	41.35	-15	7,114	-0.21%
2020/06/19	6	40.76	4	42.25	40.30	2	6,872	0.03%
2020/06/18	14	39.54	11	38.98	40.45	3	6,544	0.05%
2020/06/17	3	36.25	2	35.85	37.00	1	6,123	0.02%
2020/06/16	8	36.00	11	37.36	36.35	-3	5,960	-0.05%
2020/06/15	11	36.95	2	37.10	35.80	9	5,797	0.16%
2020/06/12	3	35.88	46	34.31	36.50	-43	5,526	-0.78%
2020/06/11	62	33.65	151	34.51	33.45	-89	5,069	-1.76%	大賣/
2020/06/10	23	35.94	5	36.61	36.15	18	4,599	0.39%
2020/06/09	43	36.59	10	36.63	37.00	33	4,236	0.78%
2020/06/08	23	33.65	0	0.00	33.65	23	3,662	0.63%
2020/06/05	14	30.00	5	30.30	30.60	9	3,512	0.26%
2020/06/04	115	26.39	114.8	26.56	27.85	0.2	2,890	0.01%	大買/大賣/
2020/06/03	90	24.93	76	25.06	25.35	14	2,383	0.59%
2020/06/02	10	24.00	10	24.00	24.00	0	1,930	0.00%
2020/05/28	2	19.93	0	0.00	19.90	2	1,832	0.11%
2020/05/15	0	19.50	9	19.71	19.65	-9	1,909	-0.47%
2020/05/14	11	19.80	20	19.66	19.65	-9	1,965	-0.46%
2020/05/13	4	20.00	0	0.00	20.00	4	1,980	0.20%
2020/05/08	0	0.00	5	19.43	19.40	-5	1,910	-0.26%
2020/05/07	14	19.24	0	0.00	19.30	14	1,901	0.74%
2020/05/06	5	18.95	0	0.00	19.05	5	1,899	0.26%
2020/05/05	0	0.00	1	18.85	18.95	-1	1,895	-0.05%
2020/04/30	15	19.60	0.2	19.40	19.40	14.9	1,916	0.77%
2020/04/29	1	19.25	0	0.00	19.25	1	1,902	0.05%
2020/04/21	0	0.00	1	18.65	18.15	-1	1,937	-0.05%
2020/04/17	12	19.30	0	0.00	19.20	12	1,923	0.62%
2020/04/14	16	19.26	15	19.23	19.05	1	1,975	0.05%
2020/04/13	0	0.00	2	18.25	18.25	-2	1,951	-0.10%
2020/04/10	2	17.80	0	0.00	17.95	2	2,033	0.10%
2020/04/08	0	0.00	2	16.50	16.70	-2	2,015	-0.10%
2020/03/27	2	16.00	0	0.00	15.80	2	1,986	0.10%
2020/03/25	0	0.00	1	16.20	16.00	-1	1,961	-0.05%
2020/03/23	0.4	14.45	2	14.45	14.45	-1.6	1,912	-0.09%
2020/03/20	0	0.00	2	15.15	15.05	-2	1,901	-0.11%
2020/03/18	1	16.20	0	0.00	15.55	1	1,800	0.06%
2020/03/16	5	18.25	3	18.00	17.50	2	1,742	0.11%
2020/03/12	2	19.55	2	19.55	19.20	0	1,659	0.00%
2020/03/10	7	21.00	0	0.00	21.15	7	1,593	0.44%
2020/03/09	2	22.25	0	0.00	21.65	2	1,567	0.13%
2020/03/06	10	22.35	10	22.20	22.50	0	1,520	0.00%
2020/03/05	10	21.90	0	0.00	21.90	10	1,478	0.68%
2020/03/04	10	21.80	2	21.75	21.65	8	1,472	0.54%
2020/02/24	1	22.45	0	0.00	22.40	1	1,389	0.07%
2020/02/21	1	22.30	0	0.00	22.30	1	1,345	0.07%
2020/02/19	0	0.00	1	22.40	22.25	-1	1,323	-0.08%
2020/02/14	0	0.00	7	22.25	22.40	-7	1,243	-0.56%
2020/02/11	0	0.00	2	21.20	21.15	-2	1,262	-0.16%
2020/02/07	0	0.00	3	20.95	20.95	-3	1,274	-0.24%
2020/02/06	5	21.20	0	0.00	21.05	5	1,271	0.39%
2020/02/05	0	0.00	8	21.20	21.05	-8	1,278	-0.63%
2020/01/31	0	0.00	1	21.40	21.40	-1	1,224	-0.08%
2020/01/17	0	0.00	5	22.20	22.20	-5	1,180	-0.42%
2020/01/16	5	22.30	1	22.20	22.20	4	1,191	0.34%
2020/01/15	0	0.00	4	22.28	22.35	-4	1,189	-0.34%
2020/01/14	5	22.30	0	0.00	22.20	5	1,204	0.41%
2020/01/13	0	0.00	1	22.10	22.20	-1	1,192	-0.08%
2020/01/10	1	22.30	0	0.00	22.20	1	1,192	0.08%
2020/01/09	0	0.00	1.8	22.19	22.20	-1.8	1,189	-0.15%
2020/01/08	6	22.90	6	23.10	22.60	0	1,169	0.00%
2020/01/07	6	22.85	4	23.04	22.60	2	1,091	0.18%
2020/01/06	7	23.00	4	22.99	22.95	3	1,037	0.29%
2020/01/03	0	0.00	2	22.90	22.60	-2	948	-0.21%
2020/01/02	1	22.65	1	22.70	22.45	0	917	0.00%
2019/12/25	1	22.30	0	0.00	22.30	1	982	0.10%
2019/12/24	1	22.25	0	0.00	22.05	1	1,014	0.10%
2019/12/19	4	22.23	0	0.00	21.95	4	1,192	0.34%
2019/12/11	10	22.20	0	0.00	22.15	10	1,409	0.71%
2019/12/10	0	0.00	1	21.75	22.20	-1	1,425	-0.07%
2019/12/06	1	21.60	0	0.00	21.55	1	1,429	0.07%
2019/11/21	1	21.00	0	0.00	21.10	1	1,664	0.06%
2019/11/15	0	0.00	1	21.30	21.35	-1	1,670	-0.06%
2019/11/12	2	21.20	0	0.00	21.10	2	1,764	0.11%
2019/11/11	9	21.57	30	21.67	21.55	-21	1,771	-1.19%
2019/11/04	1	23.00	0	0.00	23.00	1	1,949	0.05%
2019/10/29	0	0.00	5	22.70	22.60	-5	2,358	-0.21%
2019/10/28	0	0.00	1	22.75	22.80	-1	2,396	-0.04%
2019/10/23	5	22.65	2	22.85	22.75	3	2,419	0.12%
2019/10/22	1	23.25	0	22.80	22.80	1	2,445	0.04%
2019/10/21	0	0.00	0	23.05	23.25	0	2,474	0.00%
2019/10/14	1	23.25	1	23.40	23.20	0	2,764	0.00%
2019/10/09	0	0.00	2	23.25	23.25	-2	2,756	-0.07%
2019/10/03	10	23.70	11	23.47	23.30	-1	2,788	-0.04%
2019/09/27	0	0.00	3	24.15	23.55	-3	2,716	-0.11%
2019/09/26	3	23.90	0	0.00	23.90	3	2,733	0.11%
2019/09/24	0	0.00	8	24.13	23.55	-8	2,727	-0.29%
2019/09/23	8	23.78	9	23.51	23.80	-1	2,627	-0.04%
2019/09/20	8	22.80	10	22.80	22.85	-2	2,514	-0.08%
2019/09/18	1	22.50	0	0.00	22.40	1	2,579	0.04%
2019/09/17	1	22.60	0	0.00	22.50	1	2,605	0.04%
2019/09/12	1	22.60	0	0.00	22.55	1	2,621	0.04%
2019/09/11	2	22.55	3	22.50	22.60	-1	2,643	-0.04%
2019/09/10	2	22.35	7	22.43	22.50	-5	2,694	-0.19%
2019/09/09	2	22.55	3	22.45	22.40	-1	2,713	-0.04%
2019/08/29	4	21.71	0	0.00	21.70	4	3,030	0.13%
2019/08/26	8	22.10	8	22.20	21.90	0	3,272	0.00%
2019/08/19	2	22.40	4	22.20	21.95	-2	3,439	-0.06%
2019/08/16	1	22.40	0	0.00	22.35	1	3,474	0.03%
2019/08/15	1	22.80	0	0.00	22.60	1	3,563	0.03%
2019/08/14	2	22.80	0	0.00	22.85	2	3,547	0.06%
2019/08/13	12	22.69	12	22.68	22.70	0	3,515	0.00%
2019/08/12	1	22.60	0	0.00	22.30	1	3,470	0.03%
2019/08/08	1	22.15	0	0.00	22.05	1	3,428	0.03%
2019/08/06	6	21.73	4	21.91	21.90	2	3,419	0.06%
2019/08/05	0	0.00	2	22.10	21.90	-2	3,368	-0.06%
2019/08/02	40	23.38	42	23.15	22.55	-2	3,345	-0.06%
2019/08/01	14	23.21	11	23.11	23.05	3	3,261	0.09%
2019/07/31	8	23.27	8	23.51	23.55	0	3,224	0.00%
2019/07/30	4	22.89	3	22.65	22.60	1	3,202	0.03%
2019/07/25	1	22.45	0	0.00	22.60	1	3,329	0.03%
2019/07/24	0	0.00	3	22.40	22.40	-3	3,310	-0.09%
2019/07/23	8	22.94	7	22.70	22.70	1	3,285	0.03%
2019/07/22	21	22.71	18	22.83	22.80	3	3,254	0.09%
2019/07/19	5	22.10	5	21.85	22.00	0	3,101	0.00%
2019/07/18	1	21.90	4	22.00	21.90	-3	3,066	-0.10%
2019/07/15	6	21.27	0	0.00	21.35	6	2,944	0.20%
2019/07/03	0	0.00	1	21.30	21.20	-1	2,955	-0.03%
2019/07/02	1	21.00	1	20.90	20.65	0	2,908	0.00%
2019/07/01	17	20.79	9	20.64	21.00	8	2,898	0.28%
2019/06/26	0	0.00	3	21.35	21.30	-3	2,819	-0.11%
2019/06/25	30	21.60	32	21.63	21.45	-2	2,804	-0.07%
2019/06/21	16	20.99	13	20.90	20.85	3	2,681	0.11%
2019/06/18	1	21.50	1	21.40	21.10	0	2,612	0.00%
2019/06/17	1	21.95	3	21.75	21.75	-2	2,570	-0.08%
2019/06/13	19	22.02	53	21.78	21.80	-34	2,606	-1.30%
2019/06/12	34	21.28	0	0.00	21.40	34	2,423	1.40%
2019/06/11	0	0.00	1	21.00	21.00	-1	2,422	-0.04%
2019/06/10	0	0.00	5	21.75	21.60	-5	2,379	-0.21%
2019/06/04	1	21.55	6	21.28	21.45	-5	2,234	-0.22%
2019/06/03	1	20.45	5	20.84	21.20	-4	2,113	-0.19%
2019/05/30	4	20.59	0	0.00	20.25	4	1,985	0.20%
2019/05/27	5	20.35	0	0.00	19.85	5	1,886	0.27%
2019/05/24	1	19.90	0	0.00	19.60	1	1,855	0.05%
2019/05/22	8	20.06	2	20.23	19.95	6	1,804	0.33%
2019/05/20	1	18.60	0	0.00	18.70	1	1,710	0.06%
2019/05/15	1	19.00	0	0.00	19.00	1	1,690	0.06%
2019/05/13	5	18.94	2	19.25	18.65	3	1,664	0.18%
2019/05/10	1	20.50	5	19.53	19.30	-4	1,624	-0.25%
2019/05/09	7	20.36	4	20.25	20.20	3	1,561	0.19%
2019/05/08	1	20.05	1	20.25	19.95	0	1,494	0.00%
2019/05/07	16	20.50	22	20.50	20.25	-6	1,473	-0.41%
2019/05/06	12	19.62	10	19.80	19.90	2	1,359	0.15%
2019/05/03	0	0.00	2	18.90	19.00	-2	1,204	-0.17%
2019/04/29	0	0.00	1	18.80	18.70	-1	1,136	-0.09%
2019/04/26	0	0.00	1	18.65	18.65	-1	1,129	-0.09%
2019/04/24	0	18.65	0	0.00	18.65	0	1,116	0.00%
2019/04/22	9.1	18.84	0	0.00	18.75	9.1	1,180	0.77%
2019/04/18	3	18.97	0	0.00	18.80	3	1,170	0.26%
2019/04/17	0	0.00	1	18.90	19.00	-1	1,135	-0.09%
2019/04/15	1	18.65	0	0.00	18.60	1	1,093	0.09%
2019/03/22	0	0.00	0.3	18.80	18.80	-0.3	1,078	-0.03%
2019/03/19	10	19.10	15	19.38	19.40	-5	1,057	-0.47%
2019/03/14	2	18.90	0	0.00	18.60	2	1,002	0.20%
2019/03/04	0	18.70	1	18.80	18.75	-1	1,015	-0.10%
2019/02/27	5	19.21	1	19.25	18.80	4	1,000	0.40%
2019/02/25	0	0.00	2	18.65	18.55	-2	956	-0.21%
2019/02/22	0	0.00	1	19.10	19.10	-1	930	-0.11%
2019/02/21	0	0.00	6	19.90	19.40	-6	915	-0.66%
2019/02/20	0	0.00	5	19.60	19.80	-5	892	-0.56%
2019/02/15	26	19.37	0	0.00	19.25	26	854	3.04%
2019/02/14	12	19.35	0	0.00	19.35	12	856	1.40%
2019/02/13	8	19.21	6	18.95	19.25	2	859	0.23%
2019/01/14	0	0.00	3	19.15	19.25	-3	1,004	-0.30%
2019/01/04	2	18.05	0	0.00	17.90	2	1,038	0.19%
2018/12/19	1	18.85	1	18.95	18.65	0	1,390	0.00%
2018/12/18	0	0.00	8	19.55	19.50	-8	1,384	-0.58%
2018/12/17	3	20.08	0	0.00	19.80	3	1,381	0.22%
2018/12/14	2	19.83	0	0.00	19.90	2	1,380	0.14%
2018/12/13	1	19.80	0	0.00	19.85	1	1,384	0.07%
2018/12/11	0	0.00	20	19.58	19.55	-20	1,395	-1.43%
2018/12/10	17	20.14	0	0.00	20.10	17	1,395	1.22%
2018/12/06	4	19.86	0	0.00	19.55	4	1,384	0.29%
2018/12/04	2	19.80	0	0.00	19.70	2	1,429	0.14%
2018/12/03	0	0.00	3	19.75	19.85	-3	1,482	-0.20%
2018/11/30	1	19.55	0	0.00	19.50	1	1,520	0.07%
2018/11/29	0	0.00	2	19.55	19.45	-2	1,778	-0.11%
2018/11/27	1	19.00	0	0.00	19.00	1	1,862	0.05%
2018/11/21	1	18.85	0	0.00	18.80	1	1,884	0.05%
2018/11/19	2	19.00	0	0.00	18.95	2	1,885	0.11%
2018/11/16	0	0.00	4	18.60	18.65	-4	1,884	-0.21%
2018/11/14	4	18.85	0	0.00	18.90	4	1,885	0.21%
2018/11/12	0	0.00	1	18.60	18.50	-1	1,891	-0.05%
2018/11/09	3	18.92	0	0.00	18.90	3	1,896	0.16%
2018/11/08	1	18.80	5.1	18.91	18.90	-4.1	1,905	-0.22%
2018/11/06	2	18.60	0	0.00	18.30	2	1,917	0.10%
2018/11/05	2	18.35	0	0.00	18.45	2	1,922	0.10%
2018/11/02	1	18.00	0	0.00	18.00	1	1,917	0.05%
2018/10/31	1	17.30	0	0.00	17.45	1	1,902	0.05%
2018/10/30	0	0.00	1	17.20	16.85	-1	1,896	-0.05%
2018/10/26	0	0.00	19	17.47	17.00	-19	1,916	-0.99%
2018/10/19	0	0.00	6	19.00	19.30	-6	1,900	-0.32%
2018/10/17	5	20.05	0	0.00	19.80	5	1,893	0.26%
2018/10/16	10	19.91	0	0.00	19.90	10	1,919	0.52%
2018/10/15	6	20.00	0	0.00	19.95	6	1,936	0.31%
2018/10/12	2	19.90	3	20.00	20.00	-1	1,932	-0.05%
2018/10/11	14	19.40	0	0.00	19.05	14	1,930	0.73%
2018/10/04	3	21.60	1	21.40	21.30	2	1,813	0.11%
2018/10/03	3	22.28	3	22.40	22.10	0	1,801	0.00%
2018/10/02	0	0.00	10	21.65	21.85	-10	1,721	-0.58%
2018/09/28	2	21.45	0	0.00	21.50	2	1,743	0.11%
2018/09/20	10	20.75	0	0.00	20.60	10	1,743	0.57%
2018/09/14	0	0.00	3	21.00	21.00	-3	1,785	-0.17%
2018/09/13	3	20.70	0	0.00	20.70	3	1,794	0.17%
2018/09/11	0	0.00	1	20.75	20.70	-1	1,848	-0.05%
2018/09/10	1	20.55	1	20.65	20.40	0	1,876	0.00%
2018/09/07	0	0.00	1	21.60	21.55	-1	2,132	-0.05%
2018/09/06	1	22.45	1	22.45	22.55	0	2,131	0.00%
2018/09/05	28	23.07	28	22.98	22.90	0	2,100	0.00%
2018/09/04	7	21.69	11	21.92	22.10	-4	1,916	-0.21%
2018/09/03	1	21.05	0	0.00	20.85	1	1,851	0.05%
2018/08/30	1	20.60	0	0.00	20.55	1	1,881	0.05%
2018/08/29	0.4	20.70	0	0.00	20.70	0.4	1,914	0.02%
2018/08/24	6	20.40	0	0.00	20.50	6	2,170	0.28%
2018/08/17	0	0.00	2	20.40	20.35	-2	2,417	-0.08%
2018/08/16	0	0.00	2	20.35	20.55	-2	2,439	-0.08%
2018/08/08	1	21.65	0	0.00	21.40	1	3,237	0.03%
2018/08/07	0	0.00	3	21.60	21.55	-3	3,282	-0.09%
2018/08/06	0	0.00	1	21.65	21.50	-1	3,341	-0.03%
2018/08/03	1	21.40	2.1	21.50	21.65	-1.1	3,363	-0.03%
2018/08/02	15	21.90	12	21.77	21.40	3	3,372	0.09%
2018/07/31	1	21.20	0	0.00	21.30	1	3,341	0.03%
2018/07/27	3	21.40	1	21.90	21.70	2	3,507	0.06%
2018/07/26	1	20.75	0	0.00	20.70	1	3,495	0.03%
2018/07/25	1	21.00	0	0.00	20.70	1	3,543	0.03%
2018/07/23	1	20.25	18	20.14	20.25	-17	3,597	-0.47%
2018/07/20	5	20.93	1	20.90	20.75	4	3,586	0.11%
2018/07/19	0	0.00	0.2	21.10	21.20	-0.2	3,574	0.00%
2018/07/18	1	21.10	0	0.00	21.00	1	3,597	0.03%
2018/07/17	0	0.00	10	21.35	21.30	-10	3,597	-0.28%
2018/07/13	0	0.00	1	22.00	21.90	-1	3,682	-0.03%
2018/07/12	1	21.80	0	0.00	21.80	1	3,723	0.03%
2018/07/10	5	21.90	0	0.00	21.75	5	3,770	0.13%
2018/07/09	5	22.25	0	0.00	21.90	5	3,798	0.13%
2018/07/06	7	21.54	0	0.00	22.00	7	3,832	0.18%
2018/07/04	9	21.07	3	20.80	21.20	6	3,886	0.15%
2018/07/03	2	21.25	1	21.20	21.20	1	3,863	0.03%
2018/07/02	1	21.75	0	0.00	21.70	1	3,884	0.03%
2018/06/28	0	0.00	1	21.50	21.55	-1	3,891	-0.03%
2018/06/26	0	0.00	4	21.71	21.55	-4	3,967	-0.10%
2018/06/25	3	22.00	5	22.05	21.95	-2	3,983	-0.05%
2018/06/22	5	22.57	0	0.00	22.35	5	3,980	0.13%
2018/06/20	1	22.80	0	0.00	22.70	1	4,077	0.02%
2018/06/19	3	23.40	1	23.40	23.20	2	4,089	0.05%
2018/06/15	3	24.73	1	24.10	23.30	2	4,109	0.05%
2018/06/14	2	23.38	0	0.00	23.55	2	3,840	0.05%
2018/06/12	1	23.45	0	0.00	23.25	1	3,865	0.03%
2018/06/11	1	23.10	0	0.00	23.05	1	3,818	0.03%
2018/06/08	1	22.75	3	22.95	22.85	-2	3,820	-0.05%
2018/06/06	1	23.20	0	0.00	23.15	1	3,954	0.03%
2018/06/05	3	23.75	0	0.00	23.15	3	4,097	0.07%
2018/06/04	1	23.85	1	23.60	23.75	0	4,243	0.00%
2018/06/01	1	23.90	3	23.72	23.40	-2	4,513	-0.04%
2018/05/28	0	0.00	4	23.15	23.10	-4	4,849	-0.08%
2018/05/23	4	23.10	9	22.85	22.60	-5	4,941	-0.10%
2018/05/22	2	23.60	1	23.35	23.00	1	4,946	0.02%
2018/05/21	1	23.75	11	23.60	23.10	-10	4,860	-0.21%
2018/05/18	26	23.65	26	23.78	23.50	0	4,798	0.00%
2018/05/17	10	23.92	10	23.63	24.00	0	4,747	0.00%
2018/05/15	1	22.90	0	0.00	22.55	1	4,409	0.02%
2018/05/14	0	0.00	1.1	22.69	22.70	-1.1	4,493	-0.03%
2018/05/11	0	0.00	1	22.35	21.75	-1	4,486	-0.02%
2018/05/08	4	22.10	5	22.20	22.10	-1	4,624	-0.02%
2018/05/04	5	22.92	3	23.20	22.40	2	4,749	0.04%
2018/05/03	0	0.00	2	21.63	22.10	-2	4,685	-0.04%
2018/05/02	0	0.00	1	22.10	21.85	-1	4,773	-0.02%
2018/04/30	0	0.00	2	21.70	21.55	-2	4,800	-0.04%
2018/04/26	0	0.00	1	20.50	20.00	-1	5,019	-0.02%
2018/04/23	0	0.00	3	21.35	21.30	-3	5,184	-0.06%
2018/04/20	2	21.35	0	0.00	21.30	2	5,303	0.04%
2018/04/19	2	21.38	0	0.00	21.35	2	5,381	0.04%
2018/04/18	11	21.60	3	21.80	21.30	8	5,416	0.15%
2018/04/16	4	22.05	2.1	22.24	22.00	1.9	5,745	0.03%
2018/04/13	0	22.65	2	23.30	22.65	-2	5,892	-0.03%
2018/04/12	1	23.45	56	23.51	23.30	-55	6,392	-0.86%
2018/04/11	1	23.20	0	0.00	22.90	1	6,442	0.02%
2018/04/10	1	22.20	3	22.40	22.40	-2	6,593	-0.03%
2018/04/09	2	21.93	1	22.00	22.10	1	6,857	0.01%
2018/04/03	6	21.80	2	21.85	22.00	4	7,239	0.06%
2018/03/31	0	0.00	2	22.20	22.15	-2	7,969	-0.03%
2018/03/30	3	22.00	0	0.00	22.00	3	8,196	0.04%
2018/03/29	1	21.70	0	0.00	21.65	1	8,384	0.01%
2018/03/28	2.4	22.20	10	22.25	22.20	-7.6	8,581	-0.09%
2018/03/27	0	0.00	29	22.95	22.85	-29	8,554	-0.34%
2018/03/26	3.6	22.51	0	0.00	22.70	3.6	8,541	0.04%
2018/03/23	11	22.78	10	22.65	22.30	1	8,559	0.01%
2018/03/22	2	23.53	2	24.45	23.35	0	8,495	0.00%
2018/03/21	2	24.10	5	24.15	24.20	-3	8,472	-0.04%
2018/03/16	5	24.70	5	24.55	24.15	0	8,373	0.00%
2018/03/15	3	24.65	0	0.00	24.50	3	8,416	0.04%
2018/03/14	4	24.50	2	24.70	24.60	2	8,465	0.02%
2018/03/13	12	24.76	2	24.55	24.40	10	8,433	0.12%
2018/03/12	0	25.05	4	25.40	25.10	-4	8,343	-0.05%
2018/03/09	8	25.30	17	25.70	25.25	-9	8,241	-0.11%
2018/03/08	15	25.36	0	0.00	25.55	15	8,076	0.19%
2018/03/07	22	25.48	37	25.32	24.10	-15	7,887	-0.19%
2018/03/06	84	24.59	102	24.68	25.00	-18	7,555	-0.24%	大賣/
2018/03/05	59	23.26	16	23.13	23.30	43	7,214	0.60%
2018/03/02	1	21.95	2	22.18	22.00	-1	7,038	-0.01%
2018/03/01	1	21.75	0	0.00	21.55	1	7,066	0.01%
2018/02/27	0	21.65	0	0.00	21.65	0	7,081	0.00%
2018/02/26	50	22.30	0	0.00	22.10	50	7,122	0.70%
2018/02/23	0	0.00	52	22.81	22.60	-52	7,427	-0.70%
2018/02/22	1	22.00	1	22.15	21.75	0	7,604	0.00%
2018/02/21	0	0.00	1	20.80	21.90	-1	7,570	-0.01%
2018/02/12	0	0.00	0.8	20.20	20.15	-0.8	7,530	-0.01%
2018/02/09	2.4	19.88	4	19.80	20.20	-1.6	7,500	-0.02%
2018/02/07	12	21.43	1	21.85	21.10	11	7,368	0.15%
2018/02/06	32	21.04	47	21.63	21.10	-15	7,317	-0.21%
2018/02/05	49	22.34	1	22.35	23.00	48	7,230	0.66%
2018/02/02	6	22.98	42	23.09	23.05	-36	7,178	-0.50%
2018/02/01	3	22.28	0	0.00	22.00	3	7,106	0.04%
2018/01/31	7	22.16	0	0.00	22.45	7	7,059	0.10%
2018/01/30	45	22.50	118	22.86	21.90	-73	6,979	-1.05%	大賣/
2018/01/29	24	23.14	10	23.30	23.35	14	6,871	0.20%
2018/01/26	8	23.96	14	23.70	23.50	-6	6,808	-0.09%
2018/01/25	2	24.83	7	24.47	24.20	-5	6,743	-0.07%
2018/01/24	18	24.05	32	24.10	24.00	-14	6,615	-0.21%
2018/01/23	10	24.38	5	24.22	24.00	5	6,549	0.08%
2018/01/22	6	23.80	0	0.00	24.65	6	6,448	0.09%
2018/01/19	17	23.45	6	23.32	23.25	11	6,291	0.17%
2018/01/18	8	23.39	7	23.66	23.20	1	6,251	0.02%
2018/01/17	4	23.76	0.9	23.50	23.60	3.1	6,174	0.05%
2018/01/16	35	24.40	50	24.22	24.10	-15	6,093	-0.25%
2018/01/15	7	23.89	22.5	23.74	24.10	-15.5	5,959	-0.26%
2018/01/12	70	24.77	42	24.76	24.30	28	5,873	0.48%
2018/01/11	44	24.35	32	24.25	24.40	12	5,785	0.21%
2018/01/10	49	25.24	41.8	25.48	25.40	7.2	5,614	0.13%
2018/01/09	50	24.26	18	24.44	25.00	32	5,404	0.59%
2018/01/08	63	25.12	141.8	25.33	24.15	-78.8	5,228	-1.51%	大賣/
2018/01/05	18	23.90	29.8	23.92	24.00	-11.8	4,691	-0.25%
2018/01/04	61.2	24.23	127.3	24.16	24.30	-66	4,591	-1.44%	大賣/
2018/01/03	87	23.64	30.5	24.03	24.00	56.5	4,367	1.29%
2018/01/02	38	22.48	162	22.42	23.15	-124	4,105	-3.02%	大賣/鉅額交易