光洋科 (1785)-凱基-竹科券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	22.1	46.16	51	45.86	46.25	-28.9	9,165	-0.32%
2024/04/18	2.1	47.95	10	47.65	47.80	-7.9	8,999	-0.09%
2024/04/17	8	48.88	1	49.00	48.95	7	8,892	0.08%
2024/04/16	4.1	47.62	2	48.08	47.30	2.1	8,740	0.02%
2024/04/15	32	50.23	52	49.93	48.75	-20	8,511	-0.23%
2024/04/12	2	48.65	20.1	48.97	48.75	-18.1	8,019	-0.23%
2024/04/11	0.1	48.10	2	48.13	48.10	-1.9	7,909	-0.02%
2024/04/10	5	49.95	22	49.42	49.05	-17	7,808	-0.22%
2024/04/09	16	49.89	8	49.58	49.60	8	7,656	0.10%
2024/04/08	14	48.79	7.6	48.71	48.70	6.4	7,433	0.09%
2024/04/03	5	47.70	11	47.75	47.90	-6	7,262	-0.08%
2024/04/02	3	47.93	4	48.14	47.85	-1	7,177	-0.01%
2024/04/01	10	49.03	0	0.00	48.55	10	7,064	0.14%
2024/03/29	12	49.50	2	49.23	49.55	10	6,895	0.15%
2024/03/28	18	51.35	15	51.68	49.55	3	6,529	0.05%
2024/03/27	61	49.64	10.4	49.65	50.10	50.6	5,985	0.85%
2024/03/26	2	48.30	0	0.00	47.40	2	5,732	0.03%
2024/03/25	14	49.15	4	48.81	48.60	10	5,586	0.18%
2024/03/22	42	49.04	13	49.19	49.00	29	5,434	0.53%
2024/03/21	17	51.20	67	51.41	50.00	-50	5,201	-0.96%
2024/03/20	27	49.50	60.1	49.60	49.55	-33.1	4,624	-0.72%
2024/03/19	11.1	46.52	18	46.61	46.25	-6.9	3,990	-0.17%
2024/03/18	5	44.80	18	44.95	44.95	-13	3,809	-0.34%
2024/03/15	0	0.00	2	44.10	43.50	-2	3,753	-0.05%
2024/03/13	5	43.95	0	0.00	43.70	5	3,689	0.14%
2024/03/12	1	42.65	1	43.40	43.70	0	3,626	0.00%
2024/03/11	2	43.00	0	0.00	42.90	2	3,608	0.06%
2024/03/08	22	44.54	19	44.44	44.00	3	3,594	0.08%
2024/03/07	39	47.28	46	47.63	46.20	-7	3,465	-0.20%
2024/03/06	6	45.55	43	45.42	45.90	-37	2,950	-1.25%
2024/03/05	13	45.51	8	45.05	44.85	5	2,880	0.17%
2024/03/04	8	44.83	8.2	45.32	45.30	-0.2	2,797	-0.01%
2024/03/01	2	44.35	0	0.00	43.90	2	2,656	0.08%
2024/02/29	6	44.10	5	44.10	44.25	1	2,641	0.04%
2024/02/27	1	43.35	6	43.58	43.40	-5	2,606	-0.19%
2024/02/26	12.1	44.25	8.2	44.39	44.50	3.9	2,614	0.15%
2024/02/23	12.1	42.99	0	0.00	42.65	12.1	2,586	0.47%
2024/02/22	0	43.55	13	43.43	43.35	-13	2,538	-0.51%
2024/02/21	2	43.70	13	44.67	44.50	-11	2,499	-0.44%
2024/02/20	2	43.70	2	43.43	43.50	0	2,392	0.00%
2024/02/19	3.1	43.60	0	0.00	43.35	3.1	2,339	0.13%
2024/02/16	7	44.15	17	44.70	44.15	-10	2,236	-0.45%
2024/02/15	7	41.55	40	41.57	42.15	-33	1,977	-1.67%
2024/02/02	30	39.10	1	39.20	39.05	29	1,805	1.61%
2024/01/29	2	40.50	0	0.00	40.05	2	2,053	0.10%
2024/01/26	0	0.00	1	40.20	40.20	-1	2,018	-0.05%
2024/01/25	0	0.00	20	40.20	39.75	-20	2,014	-0.99%
2024/01/24	0	0.00	6.3	40.38	40.05	-6.3	2,009	-0.31%
2024/01/23	2	39.40	12	39.91	39.85	-10	2,068	-0.48%
2024/01/22	8.3	38.87	0	0.00	38.75	8.3	2,115	0.39%
2024/01/19	6	37.95	0	0.00	38.05	6	2,129	0.28%
2024/01/18	3	36.87	0	0.00	37.10	3	2,191	0.14%
2024/01/17	6	37.58	0	0.00	37.10	6	2,362	0.25%
2024/01/12	1	38.15	0	0.00	37.95	1	2,836	0.04%
2024/01/11	1	38.10	0	0.00	38.25	1	2,863	0.03%
2024/01/10	6	37.65	0	0.00	38.00	6	2,889	0.21%
2024/01/09	2	37.95	0	0.00	37.85	2	2,904	0.07%
2024/01/08	2	38.48	0	0.00	38.05	2	2,972	0.07%
2024/01/05	1	38.30	1	38.35	38.30	0	2,978	0.00%
2024/01/04	2	38.30	0	0.00	38.20	2	3,011	0.07%
2024/01/03	6	38.50	0	0.00	38.65	6	3,031	0.20%
2024/01/02	7	38.75	0	0.00	38.80	7	3,019	0.23%
2023/12/29	6	38.83	6	38.80	38.85	0	3,022	0.00%
2023/12/27	2	39.00	0	0.00	38.90	2	3,000	0.07%
2023/12/25	5	38.94	1	38.90	38.80	4	2,992	0.13%
2023/12/22	2	38.90	0	0.00	38.85	2	2,995	0.07%
2023/12/21	2	39.05	3	39.15	39.00	-1	2,986	-0.03%
2023/12/20	3	39.25	0	0.00	39.30	3	2,984	0.10%
2023/12/19	5	39.20	0	0.00	39.10	5	2,985	0.17%
2023/12/18	3	39.77	0	0.00	39.40	3	2,978	0.10%
2023/12/14	0	0.00	4	39.75	39.95	-4	2,955	-0.14%
2023/12/13	5	39.83	1	39.75	39.75	4	2,957	0.14%
2023/12/12	3	39.55	5	39.40	39.45	-2	2,955	-0.07%
2023/12/11	9	39.34	0	0.00	39.15	9	2,956	0.30%
2023/12/08	2	39.20	8	39.30	39.00	-6	2,957	-0.20%
2023/12/07	4	39.05	0	0.00	39.10	4	2,936	0.14%
2023/12/06	0	39.55	3	39.55	39.35	-3	2,924	-0.10%
2023/12/05	12	40.38	0.3	40.35	39.90	11.7	2,901	0.40%
2023/12/04	6.3	40.88	5	40.75	41.25	1.3	2,848	0.04%
2023/12/01	5	40.20	0	0.00	40.10	5	2,772	0.18%
2023/11/29	1	40.55	5	41.15	40.30	-4	2,772	-0.14%
2023/11/27	3	40.02	4	40.55	39.90	-1	2,788	-0.04%
2023/11/24	2	41.10	0.3	41.00	40.70	1.7	2,759	0.06%
2023/11/23	0.3	41.80	3.3	41.43	40.85	-3.1	2,742	-0.11%
2023/11/22	3.3	41.15	6.3	41.05	41.15	-3	2,657	-0.11%
2023/11/21	2	40.55	5	40.58	40.50	-3	2,587	-0.12%
2023/11/20	0	0.00	15	40.61	40.55	-15	2,567	-0.58%
2023/11/17	4	40.10	2	40.30	40.05	2	2,520	0.08%
2023/11/14	1	39.05	0	0.00	39.25	1	2,516	0.04%
2023/11/10	25	38.41	2	38.10	38.10	23	2,487	0.92%
2023/11/09	3	39.10	0	0.00	39.05	3	2,462	0.12%
2023/11/08	12	39.35	2	39.35	39.35	10	2,489	0.40%
2023/11/07	7	40.23	1	40.40	40.05	6	2,471	0.24%
2023/11/06	17	40.63	30	40.68	40.80	-13	2,458	-0.53%
2023/11/02	0	0.00	2	39.30	39.10	-2	2,323	-0.09%
2023/11/01	0	0.00	15	39.19	39.25	-15	2,389	-0.63%
2023/10/31	28	40.69	51	39.32	39.10	-23	2,725	-0.84%
2023/10/30	33	40.43	4.1	40.47	40.80	28.9	3,481	0.83%
2023/10/27	0	0.00	1	40.00	39.40	-1	3,366	-0.03%
2023/10/26	4.1	39.88	2	39.93	40.00	2.1	3,376	0.06%
2023/10/25	8	40.46	14	40.53	40.20	-6	3,416	-0.18%
2023/10/24	5	39.71	0	0.00	39.20	5	3,341	0.15%
2023/10/23	38.1	40.05	67	40.01	39.70	-28.9	3,298	-0.88%
2023/10/20	1	40.05	3.1	39.90	39.65	-2.1	3,099	-0.07%
2023/10/19	0	0.00	4	38.70	38.80	-4	2,914	-0.14%
2023/10/18	1	38.45	41	38.12	38.05	-40	2,917	-1.37%
2023/10/16	29	38.87	0.1	38.65	38.40	29	2,903	1.00%
2023/10/13	7	38.11	1	38.15	38.20	6	2,875	0.21%
2023/10/12	13	37.95	0	0.00	38.05	13	2,888	0.45%
2023/10/11	0	0.00	1	37.60	37.40	-1	2,880	-0.03%
2023/10/06	0	0.00	6	37.29	37.25	-6	2,887	-0.21%
2023/10/05	2	37.10	3	37.00	37.05	-1	2,936	-0.03%
2023/10/02	5	36.81	0	0.00	36.80	5	3,285	0.15%
2023/09/27	4.1	36.01	0	0.00	35.95	4.1	3,379	0.12%
2023/09/26	5	36.51	0	0.00	36.45	5	3,399	0.15%
2023/09/25	3	36.87	0	0.00	36.85	3	3,416	0.09%
2023/09/22	1	36.65	0	0.00	36.65	1	3,438	0.03%
2023/09/21	4	36.93	4	36.80	36.95	0	3,464	0.00%
2023/09/20	1	37.45	0	0.00	37.20	1	3,509	0.03%
2023/09/18	1	38.10	0	0.00	37.85	1	3,821	0.03%
2023/09/14	2	37.90	8	37.83	37.75	-6	3,806	-0.16%
2023/09/08	1	36.80	0	0.00	37.00	1	3,914	0.03%
2023/09/07	1.6	37.34	0	0.00	37.20	1.6	4,142	0.04%
2023/09/06	0	0.00	0.1	37.55	37.15	-0.1	4,156	0.00%
2023/09/05	1	37.45	1	37.60	37.65	0	4,174	0.00%
2023/09/01	2	37.10	0	0.00	37.25	2	4,357	0.05%
2023/08/29	2	36.25	0	0.00	36.30	2	4,357	0.05%
2023/08/28	4	36.15	0	0.00	36.30	4	4,376	0.09%
2023/08/25	2	35.95	4	36.29	36.30	-2	4,386	-0.05%
2023/08/24	1	36.30	0	0.00	36.00	1	4,386	0.02%
2023/08/22	7	35.61	0	0.00	35.50	7	4,505	0.16%
2023/08/21	2	35.80	0	0.00	35.45	2	4,624	0.04%
2023/08/18	3	36.02	0	0.00	35.60	3	4,850	0.06%
2023/08/17	2	35.80	0	0.00	35.90	2	4,859	0.04%
2023/08/15	3	35.45	0	0.00	35.50	3	4,916	0.06%
2023/08/14	11	35.36	0	0.00	35.00	11	4,906	0.22%
2023/08/10	2	37.25	23	37.46	37.10	-21	4,828	-0.43%
2023/08/09	6	37.30	21	37.21	37.15	-15	4,791	-0.31%
2023/08/08	2	37.53	2	37.28	37.75	0	4,765	0.00%
2023/08/07	1	37.25	0	0.00	37.55	1	4,735	0.02%
2023/08/04	91	37.53	2	37.60	37.25	89	4,646	1.92%
2023/08/02	4	40.59	113	41.20	41.35	-109	4,297	-2.54%	大賣/鉅額交易
2023/08/01	1	37.70	0	0.00	37.70	1	3,447	0.03%
2023/07/31	0	0.00	1	38.05	37.60	-1	3,499	-0.03%
2023/07/28	9	37.73	5	37.80	37.80	4	3,457	0.12%
2023/07/25	0	0.00	1	35.70	36.15	-1	3,276	-0.03%
2023/07/24	1	35.65	0	0.00	35.60	1	3,270	0.03%
2023/07/21	4	36.66	12	36.82	36.60	-8	3,243	-0.25%
2023/07/18	0	0.00	6	38.70	38.20	-6	3,235	-0.19%
2023/07/17	5	38.85	1	38.85	39.10	4	3,200	0.12%
2023/07/13	0	0.00	6	38.38	38.35	-6	3,231	-0.19%
2023/07/12	5	38.55	0	0.00	38.50	5	3,227	0.15%
2023/07/11	6	39.48	3	39.25	39.15	3	3,190	0.09%
2023/07/10	1	40.70	3	40.40	40.95	-2	3,058	-0.07%
2023/07/06	0	0.00	1	39.50	39.45	-1	2,912	-0.03%
2023/07/05	5	39.43	0	0.00	39.10	5	2,871	0.17%
2023/07/04	0	0.00	11	39.07	38.85	-11	2,846	-0.39%
2023/06/30	0	0.00	2	38.05	38.35	-2	2,848	-0.07%
2023/06/28	13	38.49	5	38.40	38.45	8	2,804	0.29%
2023/06/27	25	40.06	18	39.50	38.95	7	2,766	0.25%
2023/06/26	5	39.51	6	39.63	39.45	-1	2,568	-0.04%
2023/06/20	0	0.00	6	38.50	38.25	-6	2,489	-0.24%
2023/06/19	0	0.00	0	38.85	38.70	0	2,510	0.00%
2023/06/16	2	39.23	1	39.20	38.80	1	2,542	0.04%
2023/06/14	10	38.90	12	38.69	38.80	-2	2,531	-0.08%
2023/06/13	6	39.41	16	39.48	39.10	-10	2,512	-0.40%
2023/06/12	1	38.70	0	0.00	38.10	1	2,290	0.04%
2023/06/09	0	0.00	1	38.70	38.35	-1	2,359	-0.04%
2023/06/08	16	38.65	1	38.70	38.55	15	2,348	0.64%
2023/06/07	10	38.95	15	38.95	39.25	-5	2,324	-0.22%
2023/06/06	1	37.70	1	37.70	37.60	0	2,156	0.00%
2023/06/05	1	37.85	16	38.00	37.95	-15	2,165	-0.69%
2023/06/02	1	37.40	1	37.45	37.35	0	2,155	0.00%
2023/06/01	0.1	37.00	0	0.00	36.95	0.1	2,145	0.00%
2023/05/31	1	37.20	0	0.00	37.20	1	2,133	0.05%
2023/05/29	1.2	37.58	0	0.00	37.40	1.2	2,132	0.06%
2023/05/26	2.2	38.20	8	38.31	37.55	-5.8	2,113	-0.27%
2023/05/25	16	38.95	2.1	39.21	38.85	13.9	2,011	0.69%
2023/05/24	3	39.35	3	39.47	39.55	0	1,899	0.00%
2023/05/23	5	37.77	0	0.00	37.85	5	1,676	0.30%
2023/05/22	2	37.45	0	0.00	37.60	2	1,632	0.12%
2023/05/19	5	36.45	0	0.00	36.60	5	1,581	0.32%
2023/05/18	0	0.00	1.9	36.20	36.05	-1.9	1,573	-0.12%
2023/05/17	1	36.10	1	36.15	36.10	0	1,587	0.00%
2023/05/16	15	36.10	0	0.00	36.00	15	1,586	0.95%
2023/05/15	1	35.65	1	35.90	35.90	0	1,587	0.00%
2023/05/11	1	35.80	0	0.00	35.80	1	1,638	0.06%
2023/05/05	0	0.00	2	37.40	37.10	-2	1,907	-0.10%
2023/05/03	1	36.75	0	0.00	36.50	1	2,083	0.05%
2023/05/02	1	36.65	1	36.60	36.55	0	2,100	0.00%
2023/04/28	2	36.30	0	0.00	36.35	2	2,106	0.09%
2023/04/27	2	35.85	0	0.00	35.90	2	2,099	0.10%
2023/04/25	7	35.14	0	0.00	34.95	7	2,091	0.33%
2023/04/21	2.2	36.00	0	0.00	35.65	2.2	2,072	0.11%
2023/04/20	1.2	36.67	0	0.00	36.50	1.2	2,049	0.06%
2023/04/19	0	0.00	1	38.10	37.10	-1	2,043	-0.05%
2023/04/18	7.6	38.09	2	37.95	37.75	5.6	2,022	0.28%
2023/04/17	1	37.50	2	37.95	37.95	-1	1,985	-0.05%
2023/04/14	7	37.60	5	37.62	37.20	2	1,949	0.10%
2023/04/13	6	37.13	1	37.05	36.90	5	1,930	0.26%
2023/04/12	6	37.74	1	37.70	37.40	5	1,925	0.26%
2023/04/11	10	37.38	5	37.51	37.50	5	1,903	0.26%
2023/04/10	1	36.95	0	0.00	37.10	1	1,866	0.05%
2023/04/06	5	37.24	0	0.00	36.75	5	1,842	0.27%
2023/03/31	2	36.45	2	36.45	36.55	0	1,804	0.00%
2023/03/30	0	0.00	4	36.40	36.30	-4	1,809	-0.22%
2023/03/28	6	36.45	0	0.00	36.40	6	1,827	0.33%
2023/03/27	0	0.00	2	37.05	36.90	-2	1,819	-0.11%
2023/03/23	3	36.93	1	37.10	36.85	2	1,803	0.11%
2023/03/22	1	36.35	0	0.00	36.35	1	1,784	0.06%
2023/03/21	0	0.00	15	37.30	36.75	-15	1,759	-0.85%
2023/03/20	1	36.75	1	36.65	36.55	0	1,723	0.00%
2023/03/17	2	35.70	10	35.79	35.30	-8	1,717	-0.47%
2023/03/16	25	36.40	0	0.00	35.95	25	1,702	1.47%
2023/03/14	0	0.00	1	38.25	36.10	-1	1,768	-0.06%
2023/03/13	1	36.00	0	0.00	36.10	1	1,747	0.06%
2023/03/09	1	37.35	0	0.00	37.20	1	1,778	0.06%
2023/03/08	1	38.00	1	37.90	37.85	0	1,784	0.00%
2023/03/07	5	37.60	0	0.00	37.55	5	1,773	0.28%
2023/03/03	0	0.00	1	36.80	36.65	-1	1,787	-0.06%
2023/03/02	1	36.40	0	0.00	36.40	1	1,807	0.06%
2023/03/01	1	36.40	1	36.70	36.70	0	1,910	0.00%
2023/02/24	0	0.00	0.2	37.40	37.00	-0.2	1,906	-0.01%
2023/02/23	0.2	36.85	1	37.20	37.05	-0.8	1,914	-0.04%
2023/02/22	1	36.90	0	0.00	36.90	1	1,940	0.05%
2023/02/21	0	0.00	10	37.65	37.65	-10	1,989	-0.50%
2023/02/20	11	37.81	1	37.85	37.75	10	2,196	0.46%
2023/02/17	2	37.20	0	0.00	37.20	2	2,314	0.09%
2023/02/15	1	36.65	0	0.00	36.60	1	2,368	0.04%
2023/02/13	0	37.20	0	0.00	36.90	0	2,358	0.00%
2023/02/10	0	0.00	1	37.25	37.00	-1	2,397	-0.04%
2023/02/09	5	37.78	0	0.00	37.60	5	2,389	0.21%
2023/02/07	2	37.50	0	0.00	37.60	2	2,297	0.09%
2023/02/03	7	37.99	5	38.64	38.95	2	2,222	0.09%
2023/02/02	0	0.00	1	36.75	37.60	-1	2,048	-0.05%
2023/01/31	0	0.00	6	34.23	34.65	-6	1,806	-0.33%
2023/01/13	5	33.40	5	34.08	33.20	0	1,776	0.00%
2022/12/29	1	31.85	0	0.00	32.05	1	1,776	0.06%
2022/12/21	0	0.00	1	32.00	31.75	-1	1,981	-0.05%
2022/12/14	0	0.00	17	33.15	33.10	-17	2,032	-0.84%
2022/12/09	1	33.55	1	33.65	33.75	0	2,199	0.00%
2022/12/08	5	33.10	2	33.25	33.20	3	2,177	0.14%
2022/12/06	5	35.28	0	0.00	34.45	5	2,152	0.23%
2022/12/05	3	34.87	7	34.81	35.25	-4	2,061	-0.19%
2022/12/01	3	34.40	0	0.00	34.10	3	1,991	0.15%
2022/11/30	5	33.50	0	0.00	33.90	5	1,962	0.25%
2022/11/29	0	0.00	1	33.30	33.50	-1	1,954	-0.05%
2022/11/25	1	33.25	0	0.00	33.25	1	1,943	0.05%
2022/11/24	0	0.00	1	33.80	33.80	-1	1,934	-0.05%
2022/11/23	0	0.00	2	34.85	34.30	-2	1,908	-0.10%
2022/11/21	0	0.00	3	33.45	33.45	-3	1,798	-0.17%
2022/11/18	1	33.60	0	0.00	33.40	1	1,786	0.06%
2022/11/17	0	0.00	10	34.35	34.25	-10	1,754	-0.57%
2022/11/16	12	35.04	2	34.65	35.00	10	1,701	0.59%
2022/11/15	3	32.78	3	33.35	34.45	0	1,502	0.00%
2022/11/14	0	0.00	1	30.45	31.35	-1	1,397	-0.07%
2022/11/11	3	29.92	1	30.10	30.00	2	1,374	0.15%
2022/11/02	0	0.00	1	28.95	29.05	-1	1,428	-0.07%
2022/11/01	1	28.05	1	28.35	28.25	0	1,433	0.00%
2022/10/31	1	27.80	0	0.00	27.70	1	1,443	0.07%
2022/10/20	3	29.05	0	0.00	28.75	3	1,533	0.20%
2022/10/13	1	28.00	0	0.00	27.70	1	1,560	0.06%
2022/10/06	0	0.00	1	30.95	30.95	-1	1,560	-0.06%
2022/10/04	1	30.85	5	30.70	30.90	-4	1,645	-0.24%
2022/09/29	5	29.50	0	0.00	29.60	5	1,643	0.30%
2022/09/28	4	30.08	3	29.90	29.30	1	1,639	0.06%
2022/09/26	2	33.80	0	0.00	32.90	2	1,518	0.13%
2022/09/22	2	35.35	0	0.00	35.50	2	1,530	0.13%
2022/09/21	5	35.70	0	0.00	35.60	5	1,526	0.33%
2022/09/20	1	35.95	0	0.00	36.25	1	1,535	0.07%
2022/09/19	3	36.95	0	0.00	36.25	3	1,536	0.20%
2022/09/16	5	38.05	5	38.19	38.05	0	1,501	0.00%
2022/09/13	5	37.25	0	0.00	36.80	5	1,425	0.35%
2022/09/05	1	37.00	1	36.90	36.95	0	1,552	0.00%
2022/09/02	0	0.00	1	38.45	37.60	-1	1,568	-0.06%
2022/08/29	1	37.85	0	0.00	38.00	1	1,615	0.06%
2022/08/25	1	38.55	0	0.00	38.55	1	1,711	0.06%
2022/08/22	0.1	38.75	0	0.00	38.30	0.1	1,819	0.01%
2022/08/12	0	0.00	1	37.50	37.60	-1	1,733	-0.06%
2022/08/11	1	37.30	0	0.00	37.10	1	1,726	0.06%
2022/08/09	0	37.56	5	37.36	37.55	-5	1,726	-0.29%
2022/08/08	1	36.50	1	36.50	36.75	0	1,724	0.00%
2022/08/05	6	35.73	0	0.00	35.95	6	1,727	0.35%
2022/08/04	2	34.75	0	0.00	35.40	2	1,793	0.11%
2022/08/03	5	35.72	0	0.00	35.40	5	1,834	0.27%
2022/07/21	1	38.95	1	39.10	39.50	0	2,058	0.00%
2022/07/19	0	0.00	0.4	38.80	38.50	-0.4	2,131	-0.02%
2022/07/18	2.1	39.02	0	0.00	38.90	2.1	2,225	0.09%
2022/07/15	1.3	38.47	1	38.35	38.45	0.3	2,254	0.01%
2022/07/04	0	0.00	5	38.50	38.25	-5	2,382	-0.21%
2022/07/01	5	39.38	0	0.00	38.50	5	2,441	0.20%
2022/06/30	1	40.80	1	41.10	40.90	0	2,436	0.00%
2022/06/28	0	0.00	2	42.60	42.75	-2	2,487	-0.08%
2022/06/27	0	0.00	1	41.90	42.45	-1	2,651	-0.04%
2022/06/24	10	40.82	0	0.00	41.05	10	2,711	0.37%
2022/06/23	0	0.00	4	40.65	40.35	-4	2,724	-0.15%
2022/06/22	1	40.70	0	0.00	40.70	1	2,749	0.04%
2022/06/21	1	41.80	0	0.00	41.70	1	2,757	0.04%
2022/06/20	10	41.20	0	0.00	40.55	10	2,785	0.36%
2022/06/17	3	42.80	0	0.00	42.65	3	2,810	0.11%
2022/06/15	0	0.00	2	44.63	44.70	-2	2,775	-0.07%
2022/06/13	1	45.20	0	0.00	45.10	1	2,780	0.04%
2022/06/08	1	45.95	20	46.00	45.90	-19	2,836	-0.67%
2022/06/07	1	45.50	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	46.00	0	0.00	45.80	1	2,932	0.03%
2022/06/02	9	46.12	8	45.90	45.95	1	3,037	0.03%
2022/06/01	1	47.00	0	0.00	47.00	1	3,099	0.03%
2022/05/31	6	47.47	22	47.50	47.95	-16	3,144	-0.51%
2022/05/27	0	0.00	1	47.70	47.70	-1	3,209	-0.03%
2022/05/23	1	47.40	0	0.00	47.50	1	4,710	0.02%
2022/05/17	1	46.80	1	46.60	46.80	0	5,381	0.00%
2022/05/13	0	0.00	7	45.60	45.55	-7	5,443	-0.13%
2022/05/12	10	45.49	0	0.00	45.00	10	5,589	0.18%
2022/05/11	2	47.48	0	0.00	47.35	2	5,564	0.04%
2022/05/05	0	0.00	0.1	50.30	50.50	-0.1	5,803	0.00%
2022/05/04	0	0.00	20	49.29	49.30	-20	5,755	-0.35%
2022/05/03	0	0.00	10	48.50	48.40	-10	5,759	-0.17%
2022/04/28	10	48.50	0	0.00	49.00	10	5,840	0.17%
2022/04/27	0	48.40	1	48.10	48.40	-1	5,824	-0.02%
2022/04/26	2	49.00	0	0.00	49.30	2	5,785	0.03%
2022/04/25	1.1	49.16	0	0.00	49.30	1.1	5,812	0.02%
2022/04/22	0	0.00	1.4	51.00	51.00	-1.4	5,753	-0.02%
2022/04/21	1	50.80	6	50.47	50.20	-5	5,684	-0.09%
2022/04/19	5	49.85	0	0.00	49.90	5	5,658	0.09%
2022/04/18	0	0.00	2	49.75	49.70	-2	5,681	-0.04%
2022/04/15	3	50.70	3	50.30	50.20	0	5,680	0.00%
2022/04/14	0	0.00	5.1	50.70	51.60	-5.1	5,704	-0.09%
2022/04/12	0	0.00	3	49.75	49.50	-3	5,785	-0.05%
2022/04/11	7	49.98	2	50.80	50.50	5	5,866	0.09%
2022/04/08	3	49.82	0	0.00	49.95	3	5,853	0.05%
2022/04/07	10.1	49.94	2	50.58	49.45	8.1	6,111	0.13%
2022/04/06	0	0.00	1	51.50	51.70	-1	6,120	-0.02%
2022/04/01	2	50.95	2	50.90	51.50	0	6,117	0.00%
2022/03/31	1	51.20	3	51.80	51.10	-2	6,173	-0.03%
2022/03/30	19	52.36	1	52.10	51.50	18	6,164	0.29%
2022/03/25	4	50.85	2	50.80	50.50	2	6,080	0.03%
2022/03/23	4	50.73	0	0.00	50.60	4	6,072	0.07%
2022/03/22	3	50.60	7	50.59	50.40	-4	6,054	-0.07%
2022/03/21	1	49.40	20	49.30	49.40	-19	6,000	-0.32%
2022/03/18	3	48.95	0	0.00	48.95	3	6,044	0.05%
2022/03/16	0	0.00	2	48.20	48.40	-2	6,235	-0.03%
2022/03/15	3	48.67	20	48.58	48.20	-17	6,273	-0.27%
2022/03/14	0	0.00	20	49.82	49.65	-20	6,264	-0.32%
2022/03/11	2	50.35	0	0.00	50.10	2	6,312	0.03%
2022/03/10	3	50.73	4	50.40	50.80	-1	6,351	-0.02%
2022/03/09	1	48.50	1	49.55	49.25	0	6,374	0.00%
2022/03/08	4	48.36	2	48.10	47.65	2	6,453	0.03%
2022/03/07	10	50.09	7	50.50	49.80	3	6,689	0.04%
2022/03/04	5	51.78	12	51.88	51.30	-7	6,628	-0.11%
2022/03/02	73	51.57	72	51.22	51.10	1	6,808	0.01%
2022/03/01	1	50.90	14	51.20	51.20	-13	6,827	-0.19%
2022/02/25	3	52.07	12	52.09	51.80	-9	6,866	-0.13%
2022/02/24	167	52.54	60.3	53.78	50.90	106.7	6,926	1.54%	大買/鉅額交易
2022/02/23	96.1	53.31	97	54.11	52.90	-0.9	6,216	-0.01%
2022/02/22	9	52.97	13	52.57	53.40	-4	6,018	-0.07%
2022/02/21	20	52.80	13	52.22	53.00	7	6,049	0.12%
2022/02/18	6	50.78	0	0.00	50.70	6	5,974	0.10%
2022/02/16	0	0.00	0.4	51.50	50.90	-0.4	6,871	-0.01%
2022/02/15	0	0.00	2	51.30	51.20	-2	7,101	-0.03%
2022/02/14	6	52.23	5	51.12	50.90	1	7,280	0.01%
2022/02/11	0	0.00	5	51.84	51.90	-5	7,317	-0.07%
2022/02/10	2	51.70	0.2	51.20	51.70	1.8	7,522	0.02%
2022/02/09	1.2	51.78	20	51.35	51.80	-18.8	8,019	-0.23%
2022/02/07	0	0.00	1	48.05	49.70	-1	8,282	-0.01%
2022/01/26	5	46.96	1	47.20	46.90	4	8,426	0.05%
2022/01/24	4	47.00	1	47.00	46.95	3	9,842	0.03%
2022/01/21	0	0.00	2	49.43	48.80	-2	9,837	-0.02%
2022/01/19	5	49.60	0	0.00	49.55	5	9,938	0.05%
2022/01/18	0	0.00	4.5	49.95	49.90	-4.5	10,025	-0.04%
2022/01/17	0.3	49.35	10	49.15	49.20	-9.7	10,129	-0.10%
2022/01/14	10	49.25	0	0.00	49.10	10	10,226	0.10%
2022/01/12	2	49.55	3	49.42	49.50	-1	10,580	-0.01%
2022/01/11	3	49.97	4.3	49.69	49.40	-1.3	10,661	-0.01%
2022/01/07	1	50.00	2	49.20	49.20	-1	10,856	-0.01%
2022/01/06	10	50.20	0	0.00	50.30	10	10,853	0.09%
2022/01/04	1.1	51.43	8	51.25	51.40	-6.9	11,045	-0.06%
2022/01/03	2	50.40	2.1	50.29	50.20	-0.1	11,158	0.00%
2021/12/30	9.4	51.67	16	51.18	51.10	-6.6	11,530	-0.06%
2021/12/29	3	49.65	37	49.78	50.20	-34	11,667	-0.29%
2021/12/28	1	49.80	0	0.00	49.40	1	11,758	0.01%
2021/12/27	0	49.40	2	50.03	49.90	-2	12,157	-0.02%
2021/12/23	1	49.85	0	0.00	49.85	1	12,426	0.01%
2021/12/21	1	50.30	8	50.56	50.20	-7	12,615	-0.06%
2021/12/20	1	49.20	0	0.00	49.10	1	12,605	0.01%
2021/12/17	9	48.47	1	48.65	48.30	8	12,742	0.06%
2021/12/16	5	48.75	0	0.00	48.65	5	12,971	0.04%
2021/12/14	2	48.45	1	48.40	48.70	1	13,938	0.01%
2021/12/13	1	48.45	51	49.32	49.60	-50	14,296	-0.35%
2021/12/10	53	49.01	2	49.20	49.00	51	14,595	0.35%
2021/12/09	6	50.35	18.2	50.71	50.30	-12.2	14,855	-0.08%
2021/12/08	17.2	50.04	13	50.08	50.00	4.2	14,945	0.03%
2021/12/07	16	49.98	4	50.15	50.00	12	14,954	0.08%
2021/12/06	25	50.34	25	50.40	50.60	0	14,946	0.00%
2021/12/03	10	49.86	0	0.00	50.00	10	14,982	0.07%
2021/12/02	17	50.32	1	49.70	49.75	16	15,039	0.11%
2021/12/01	32	51.04	7	50.99	50.80	25	15,171	0.16%
2021/11/30	22	49.28	1	49.10	49.05	21	14,883	0.14%
2021/11/29	4	48.25	0	0.00	48.50	4	14,972	0.03%
2021/11/26	39	49.33	2	49.13	49.10	37	14,967	0.25%
2021/11/25	1	50.60	1	50.60	50.60	0	14,927	0.00%
2021/11/24	13	50.78	7	50.61	50.80	6	14,935	0.04%
2021/11/23	48	51.92	0	0.00	51.40	48	15,077	0.32%
2021/11/22	1	53.70	13	53.70	53.80	-12	14,934	-0.08%
2021/11/19	3	53.43	2	53.40	53.50	1	14,833	0.01%
2021/11/18	34	53.14	10	55.32	52.90	24	14,815	0.16%
2021/11/17	5	56.50	7	55.90	56.20	-2	14,505	-0.01%
2021/11/16	15	56.55	19	55.82	55.70	-4	14,332	-0.03%
2021/11/15	41	57.91	54	57.57	56.70	-13	14,092	-0.09%
2021/11/12	2	52.50	31.2	53.14	54.10	-29.2	13,465	-0.22%
2021/11/11	10	53.00	32.2	52.87	53.00	-22.2	13,244	-0.17%
2021/11/10	29.2	51.99	29	51.44	52.30	0.2	13,098	0.00%
2021/11/09	32	50.98	0	0.00	51.40	32	12,967	0.25%
2021/11/08	48	51.64	18.2	51.14	51.00	29.8	12,736	0.23%
2021/11/05	32	54.32	6	54.53	54.70	26	12,220	0.21%
2021/11/04	1.2	52.95	2	52.90	53.00	-0.8	11,885	-0.01%
2021/11/03	4	52.78	3	53.30	52.70	1	11,861	0.01%
2021/11/02	51	53.33	12	53.83	52.80	39	11,705	0.33%
2021/11/01	16	52.74	67	54.29	55.00	-51	11,120	-0.46%
2021/10/29	11	49.99	0	0.00	50.00	11	10,330	0.11%
2021/10/28	7	50.07	2	50.35	50.10	5	10,288	0.05%
2021/10/27	2	50.45	0	0.00	50.60	2	10,257	0.02%
2021/10/26	2	50.55	5	50.64	50.40	-3	10,279	-0.03%
2021/10/25	5.1	50.91	3	51.20	51.00	2.1	10,236	0.02%
2021/10/22	1	51.20	3	52.07	52.10	-2	10,328	-0.02%
2021/10/21	12	51.55	4	52.18	51.20	8	10,454	0.08%
2021/10/20	17	52.54	49	52.22	52.50	-32	10,387	-0.31%
2021/10/19	1	51.50	12	51.63	51.70	-11	10,324	-0.11%
2021/10/18	1	51.30	5	50.78	51.40	-4	10,469	-0.04%
2021/10/15	1	50.20	0	0.00	49.95	1	10,771	0.01%
2021/10/14	4	49.75	1	49.50	49.40	3	11,074	0.03%
2021/10/13	3	49.42	22	49.20	49.20	-19	11,804	-0.16%
2021/10/12	8	50.17	14	50.41	49.85	-6	12,045	-0.05%
2021/10/08	3	51.97	10	51.78	51.60	-7	12,565	-0.06%
2021/10/07	32	52.41	18	52.31	52.70	14	13,491	0.10%
2021/10/06	9	51.52	49	51.86	52.20	-40	13,794	-0.29%
2021/10/05	18	50.03	5	50.08	51.30	13	13,520	0.10%
2021/10/04	38	51.41	41	50.97	49.90	-3	13,468	-0.02%
2021/10/01	2	50.20	13.5	50.54	50.00	-11.5	13,222	-0.09%
2021/09/30	2	51.00	18	50.65	51.20	-16	13,329	-0.12%
2021/09/29	9	49.21	2	49.60	49.00	7	13,692	0.05%
2021/09/28	23	50.68	1	50.80	50.50	22	14,339	0.15%
2021/09/27	12	50.46	7	50.83	51.10	5	14,280	0.04%
2021/09/24	5.5	50.43	15	50.73	51.00	-9.5	14,231	-0.07%
2021/09/23	12	50.43	11	51.15	50.30	1	14,114	0.01%
2021/09/22	20	50.24	9	50.14	49.90	11	13,911	0.08%
2021/09/17	54	52.40	45	52.81	51.50	9	13,682	0.07%
2021/09/16	23.1	51.81	34	51.79	51.90	-10.9	13,032	-0.08%
2021/09/15	28.7	50.69	15	50.84	51.00	13.7	12,655	0.11%
2021/09/14	6.3	50.51	20	51.01	51.80	-13.7	12,311	-0.11%
2021/09/13	3	49.15	18	50.20	49.80	-15	11,977	-0.13%
2021/09/10	0	0.00	3	49.13	49.20	-3	11,946	-0.03%
2021/09/09	0	0.00	8	48.55	48.90	-8	12,059	-0.07%
2021/09/08	2	47.70	2	48.40	47.30	0	12,285	0.00%
2021/09/07	2	49.23	2	48.95	49.15	0	12,480	0.00%
2021/09/06	7	50.26	15	50.49	49.50	-8	12,502	-0.06%
2021/09/02	9	49.47	6	49.68	48.60	3	12,248	0.02%
2021/09/01	4	49.50	5	49.76	49.90	-1	12,108	-0.01%
2021/08/31	8	48.77	18	49.07	49.80	-10	12,062	-0.08%
2021/08/30	4	48.90	7	48.30	48.60	-3	11,971	-0.03%
2021/08/27	4	48.44	9	48.57	48.45	-5	11,968	-0.04%
2021/08/26	2	47.20	1	47.55	47.55	1	11,751	0.01%
2021/08/23	14	46.25	1	46.30	46.50	13	11,790	0.11%
2021/08/20	2	45.30	3	45.75	45.65	-1	11,844	-0.01%
2021/08/19	3	45.68	1	46.10	45.65	2	11,855	0.02%
2021/08/18	2	44.75	23	44.36	45.70	-21	11,853	-0.18%
2021/08/17	2	45.20	1	45.30	44.95	1	11,930	0.01%
2021/08/16	3	44.85	6	44.56	44.80	-3	11,933	-0.03%
2021/08/13	1	45.40	1	45.40	45.40	0	11,922	0.00%
2021/08/11	1	47.00	1	47.00	46.10	0	12,070	0.00%
2021/08/10	1	46.20	25	46.30	46.35	-24	12,156	-0.20%
2021/08/09	46	46.35	8	46.62	46.25	38	12,326	0.31%
2021/08/06	2	48.35	2.8	48.13	48.00	-0.8	12,349	-0.01%
2021/08/05	1	47.90	2	47.80	47.90	-1	12,478	-0.01%
2021/08/04	3	48.17	0	0.00	47.80	3	12,774	0.02%
2021/08/03	7	47.74	3	47.92	47.85	4	12,936	0.03%
2021/08/02	2	47.63	2	47.15	47.90	0	12,989	0.00%
2021/07/30	4	47.33	24	47.57	47.00	-20	13,079	-0.15%
2021/07/29	0	0.00	3	47.00	47.65	-3	13,135	-0.02%
2021/07/28	23	46.69	0	0.00	47.00	23	13,279	0.17%
2021/07/27	25	49.67	6	49.38	48.60	19	13,399	0.14%
2021/07/26	8	50.95	14	51.00	51.00	-6	13,505	-0.04%
2021/07/23	8	51.70	0	0.00	51.20	8	13,593	0.06%
2021/07/22	2	50.50	8.2	50.62	50.30	-6.2	13,704	-0.05%
2021/07/21	10.2	52.14	13	52.52	50.70	-2.8	13,843	-0.02%
2021/07/20	14	52.46	24	52.66	52.50	-10	14,556	-0.07%
2021/07/19	23	52.53	45	53.00	52.40	-22	14,458	-0.15%
2021/07/16	11	50.52	6.3	50.30	50.50	4.7	13,970	0.03%
2021/07/15	176.3	52.11	138	52.16	51.80	38.3	13,812	0.28%	大買/大賣/
2021/07/14	95	51.72	111.2	51.55	52.10	-16.2	13,442	-0.12%	大賣/
2021/07/13	37	48.39	45.5	47.74	49.10	-8.5	12,527	-0.07%
2021/07/12	2	46.10	24	46.11	46.30	-22	12,177	-0.18%
2021/07/09	5	45.07	3	45.60	45.15	2	12,446	0.02%
2021/07/08	11	45.66	3	45.93	45.50	8	13,047	0.06%
2021/07/07	20	46.26	3	46.17	46.00	17	13,378	0.13%
2021/07/06	110	48.67	32.4	48.96	47.20	77.6	14,115	0.55%	大買/
2021/07/05	51.4	49.85	24	50.22	50.30	27.4	14,311	0.19%
2021/07/02	13	46.13	13	45.90	45.80	0	15,458	0.00%
2021/07/01	1	46.25	0	0.00	45.35	1	17,436	0.01%
2021/06/30	0	0.00	2	46.30	46.45	-2	18,379	-0.01%
2021/06/29	4	45.88	5	46.24	45.90	-1	18,480	-0.01%
2021/06/28	3	45.90	0	0.00	45.95	3	18,515	0.02%
2021/06/25	6	46.57	1	46.30	46.15	5	18,577	0.03%
2021/06/24	1	45.50	0	0.00	45.50	1	18,572	0.01%
2021/06/23	3	45.18	0	0.00	45.30	3	18,610	0.02%
2021/06/22	4	45.03	0.4	45.00	44.60	3.6	18,669	0.02%
2021/06/21	10	45.05	3	45.37	44.90	7	18,667	0.04%
2021/06/18	16	46.69	1	47.00	46.50	15	18,622	0.08%
2021/06/17	15	47.87	25	47.96	48.10	-10	18,526	-0.05%
2021/06/16	15	46.51	14.5	47.19	47.45	0.5	18,320	0.00%
2021/06/15	1	46.80	10	45.46	46.90	-9	18,204	-0.05%
2021/06/11	6	45.23	0	0.00	45.25	6	18,107	0.03%
2021/06/10	7	45.21	9	45.11	45.25	-2	18,112	-0.01%
2021/06/09	10	45.00	0	0.00	45.00	10	18,119	0.06%
2021/06/08	1	45.00	2	46.00	45.00	-1	18,184	-0.01%
2021/06/07	4	45.80	0	0.00	45.85	4	18,242	0.02%
2021/06/04	14	45.65	0	0.00	45.50	14	18,284	0.08%
2021/06/03	11	46.97	4	46.88	46.80	7	18,230	0.04%
2021/06/02	1	47.35	7	47.22	47.30	-6	18,235	-0.03%
2021/06/01	5	47.95	4	48.00	48.20	1	18,217	0.01%
2021/05/31	3	48.58	27	47.21	47.65	-24	18,211	-0.13%
2021/05/28	26	46.18	1	46.30	46.00	25	18,116	0.14%
2021/05/27	0	0.00	11	44.91	45.30	-11	18,180	-0.06%
2021/05/26	0	0.00	4	44.98	45.35	-4	18,237	-0.02%
2021/05/25	2	45.70	1	45.40	45.45	1	18,257	0.01%
2021/05/21	7	43.91	6	43.67	44.10	1	18,342	0.01%
2021/05/20	7	43.85	15	43.37	42.95	-8	18,656	-0.04%
2021/05/19	10	43.95	1	44.00	44.40	9	18,664	0.05%
2021/05/18	0	0.00	17	42.41	43.20	-17	18,690	-0.09%
2021/05/17	9	40.37	8.5	39.68	39.30	0.5	18,737	0.00%
2021/05/14	30	44.30	14	43.79	43.40	16	18,621	0.09%
2021/05/13	10	42.29	5	43.59	44.00	5	18,559	0.03%
2021/05/12	13	44.22	17	44.65	43.75	-4	18,474	-0.02%
2021/05/11	6	48.45	6	48.55	47.90	0	18,350	0.00%
2021/05/10	1	50.60	3	51.40	50.90	-2	18,357	-0.01%
2021/05/07	0	0.00	4	51.18	52.00	-4	18,398	-0.02%
2021/05/06	2.1	50.24	8	49.84	49.65	-6	18,442	-0.03%
2021/05/05	8	51.45	8	51.14	50.40	0	18,373	0.00%
2021/05/04	3	50.50	30	50.06	49.95	-27	18,316	-0.15%
2021/05/03	33	53.51	35	53.01	51.80	-2	18,112	-0.01%
2021/04/29	18	56.36	21	56.53	56.20	-3	17,895	-0.02%
2021/04/28	9	56.97	7	57.13	57.00	2	17,969	0.01%
2021/04/27	41.7	57.87	44	58.15	57.20	-2.3	17,973	-0.01%
2021/04/26	86	58.81	95	58.97	57.90	-9	17,932	-0.05%
2021/04/23	19	54.58	17	55.17	55.80	2	17,023	0.01%
2021/04/22	2	54.75	12	54.79	53.00	-10	17,246	-0.06%
2021/04/21	11	55.28	4	55.65	55.30	7	17,374	0.04%
2021/04/20	15	57.44	12	57.24	56.40	3	17,962	0.02%
2021/04/19	31.5	56.51	14	56.22	56.50	17.5	17,822	0.10%
2021/04/16	21	57.51	19	57.94	56.80	2	17,894	0.01%
2021/04/15	42	57.61	27.3	57.79	58.30	14.7	18,926	0.08%
2021/04/14	20.3	54.09	39	54.07	56.20	-18.7	19,774	-0.09%
2021/04/13	26	58.36	17.1	57.91	56.00	9	19,127	0.05%
2021/04/12	91	59.65	58.1	59.29	58.90	32.9	18,691	0.18%
2021/04/09	78	57.77	32	57.43	57.30	46	17,768	0.26%
2021/04/08	142.1	58.85	90	58.59	58.50	52.1	17,049	0.31%	大買/
2021/04/07	92.4	54.69	118.6	54.24	55.70	-26.2	15,209	-0.17%	大賣/
2021/04/06	88	49.67	78.1	49.75	50.70	9.8	13,272	0.07%
2021/04/01	1	46.35	13	46.11	46.10	-12	12,306	-0.10%
2021/03/31	3	45.53	17	45.48	45.30	-14	12,198	-0.11%
2021/03/30	0.1	45.90	16	46.19	45.80	-15.9	12,179	-0.13%
2021/03/29	7	45.27	2	45.30	45.75	5	12,107	0.04%
2021/03/26	5	44.86	7.1	45.11	45.55	-2.1	12,100	-0.02%
2021/03/25	7	44.21	7	44.10	44.20	0	12,107	0.00%
2021/03/24	8	45.11	0	0.00	45.05	8	12,108	0.07%
2021/03/23	4	45.78	0.3	45.70	45.65	3.7	12,143	0.03%
2021/03/22	3	45.92	0.3	45.95	45.80	2.7	12,126	0.02%
2021/03/19	5	46.06	11	46.00	45.95	-6	12,181	-0.05%
2021/03/18	7	47.26	2.3	47.29	46.80	4.7	12,178	0.04%
2021/03/17	1	46.45	0	0.00	46.30	1	12,148	0.01%
2021/03/16	18	45.71	4	45.91	45.75	14	12,224	0.11%
2021/03/15	4	46.15	9	45.92	46.05	-5	12,296	-0.04%
2021/03/12	0	0.00	11	45.93	45.80	-11	12,346	-0.09%
2021/03/11	4	46.25	0	0.00	46.30	4	12,673	0.03%
2021/03/10	5.1	46.90	2	46.90	47.00	3.1	12,736	0.02%
2021/03/09	2	45.90	0	0.00	45.75	2	12,712	0.02%
2021/03/08	1	46.45	1	46.05	46.25	0	12,814	0.00%
2021/03/05	4	45.63	5	45.43	45.70	-1	13,134	-0.01%
2021/03/04	4	46.45	1	47.55	46.15	3	13,551	0.02%
2021/03/03	3	46.73	4	46.83	47.10	-1	13,606	-0.01%
2021/03/02	10.2	48.07	0	0.00	46.85	10.2	13,607	0.07%
2021/02/26	6	47.08	10	47.28	48.40	-4	13,529	-0.03%
2021/02/25	1	47.25	50	47.45	47.70	-49	13,563	-0.36%
2021/02/24	16.9	47.33	4	47.58	46.80	12.9	13,587	0.09%
2021/02/23	6.2	48.15	37.1	47.90	47.90	-30.9	13,656	-0.23%
2021/02/22	53.5	47.71	23.3	48.08	48.60	30.2	13,745	0.22%
2021/02/19	23	45.37	3	45.58	45.70	20	14,229	0.14%
2021/02/18	19	45.87	2	45.85	46.00	17	14,850	0.11%
2021/02/17	5	43.91	7	44.86	45.30	-2	14,789	-0.01%
2021/02/05	6.1	42.58	5	42.83	42.90	1.1	14,707	0.01%
2021/02/04	22	43.22	23	42.39	42.50	-1	14,995	-0.01%
2021/02/03	6	42.52	15.3	42.61	42.40	-9.3	15,043	-0.06%
2021/02/02	10	43.16	3	43.35	43.20	7	15,072	0.05%
2021/02/01	8.1	42.32	8	42.98	43.40	0.1	15,060	0.00%
2021/01/29	7	44.81	49	44.63	43.90	-42	14,927	-0.28%
2021/01/28	24	45.20	18	45.81	45.00	6	14,845	0.04%
2021/01/27	4	47.00	31	47.34	46.85	-27	14,729	-0.18%
2021/01/26	1	47.10	9.9	47.42	47.15	-8.9	14,693	-0.06%
2021/01/25	10	47.91	21	48.03	48.35	-11	14,641	-0.08%
2021/01/22	10	48.02	4	47.90	48.75	6	14,545	0.04%
2021/01/21	27	48.94	21	48.58	47.80	6	14,489	0.04%
2021/01/20	29.3	48.17	53	48.99	47.75	-23.7	14,271	-0.17%
2021/01/19	63	49.75	3	50.20	50.00	60	14,077	0.43%
2021/01/18	14.3	48.77	3	49.13	49.55	11.3	13,862	0.08%
2021/01/15	68.3	50.42	36	51.09	49.15	32.3	13,762	0.23%
2021/01/14	19	50.50	18	50.44	50.10	1	13,352	0.01%
2021/01/13	28	48.77	55	49.62	50.40	-27	13,297	-0.20%
2021/01/12	6	46.98	7	47.84	46.25	-1	12,807	-0.01%
2021/01/11	21.2	48.60	5.2	48.54	48.65	16	12,709	0.13%
2021/01/08	98.4	49.78	103.5	49.82	48.10	-5.1	12,518	-0.04%	大賣/
2021/01/07	99.1	48.14	62	48.29	48.75	37.1	11,205	0.33%
2021/01/06	1	44.00	0	0.00	44.35	1	10,130	0.01%
2021/01/05	35	44.61	1	44.55	44.90	34	10,164	0.33%
2021/01/04	1.2	43.96	17	45.11	45.20	-15.8	10,236	-0.15%
2020/12/31	1	43.75	1	43.70	43.50	0	10,418	0.00%
2020/12/30	8	43.61	0	0.00	43.50	8	10,447	0.08%
2020/12/29	1	44.55	0	0.00	44.35	1	10,435	0.01%
2020/12/28	3	44.70	8.6	44.68	44.50	-5.6	10,393	-0.05%
2020/12/25	8	45.03	6	45.43	44.85	2	10,409	0.02%
2020/12/24	2	44.40	2	44.60	45.00	0	10,430	0.00%
2020/12/23	2	43.98	0	0.00	43.85	2	10,466	0.02%
2020/12/22	0	0.00	4	44.18	43.75	-4	10,695	-0.04%
2020/12/21	3	44.87	4.2	44.93	44.90	-1.2	10,840	-0.01%
2020/12/18	7	43.93	8.4	44.35	44.45	-1.4	10,865	-0.01%
2020/12/17	3	43.40	3.2	43.28	43.40	-0.2	10,947	0.00%
2020/12/16	2	44.38	1.2	44.40	44.20	0.8	11,040	0.01%
2020/12/15	5	44.16	25	44.13	43.55	-20	11,443	-0.17%
2020/12/14	17	44.92	3	44.95	44.90	14	11,588	0.12%
2020/12/11	5	44.95	8	45.09	45.60	-3	12,774	-0.02%
2020/12/10	7	45.74	9	45.97	45.80	-2	12,929	-0.02%
2020/12/09	1	47.60	64.6	47.00	46.90	-63.6	13,201	-0.48%
2020/12/08	5	47.14	0.4	47.00	46.80	4.6	13,662	0.03%
2020/12/07	24	48.01	69	48.62	47.50	-45	14,401	-0.31%
2020/12/04	22	47.35	24.4	47.49	47.60	-2.4	14,226	-0.02%
2020/12/03	13	46.86	12	46.66	46.60	1	14,821	0.01%
2020/12/02	14.4	47.06	22	47.13	47.00	-7.6	14,954	-0.05%
2020/12/01	19	48.33	18	48.54	47.90	1	14,996	0.01%
2020/11/30	8	47.41	20	47.49	47.50	-12	14,698	-0.08%
2020/11/27	4	46.31	2	46.05	46.60	2	14,331	0.01%
2020/11/26	9	45.85	1	45.95	45.95	8	14,300	0.06%
2020/11/25	3	45.10	12	45.55	45.35	-9	14,366	-0.06%
2020/11/24	11	45.39	78	45.62	45.05	-67	14,527	-0.46%
2020/11/23	1	45.85	13	45.85	46.00	-12	15,203	-0.08%
2020/11/20	15	46.14	6	46.28	45.90	9	15,209	0.06%
2020/11/19	50	47.04	11	47.00	46.80	39	15,140	0.26%
2020/11/18	63	47.94	34.3	47.81	46.55	28.7	15,155	0.19%
2020/11/17	70	47.12	16	46.66	47.25	54	14,488	0.37%
2020/11/16	2	45.00	8	45.14	44.90	-6	14,093	-0.04%
2020/11/13	18	45.26	35	45.12	45.15	-17	14,087	-0.12%
2020/11/12	22	46.24	27	46.22	45.65	-5	14,095	-0.04%
2020/11/11	5	44.74	26.4	45.12	45.20	-21.4	13,869	-0.15%
2020/11/10	26	44.50	8	45.15	44.20	18	13,909	0.13%
2020/11/09	13	44.95	25	45.04	44.70	-12	13,870	-0.09%
2020/11/06	0	0.00	5	43.80	43.70	-5	13,774	-0.04%
2020/11/05	6	43.81	0	0.00	43.60	6	13,815	0.04%
2020/11/04	3	43.30	0	0.00	44.00	3	13,900	0.02%
2020/11/03	1	42.85	0	0.00	42.75	1	14,007	0.01%
2020/11/02	3	41.90	3	42.28	42.35	0	14,218	0.00%
2020/10/30	15	43.18	14	42.89	42.75	1	14,296	0.01%
2020/10/29	1	43.00	0	0.00	43.80	1	14,494	0.01%
2020/10/28	2	44.20	7	44.61	44.15	-5	14,865	-0.03%
2020/10/27	11	44.28	53	44.04	44.40	-42	14,978	-0.28%
2020/10/26	62	45.83	62	45.17	45.10	0	15,208	0.00%
2020/10/23	24	45.74	37	45.72	45.60	-13	15,461	-0.08%
2020/10/22	68	45.51	8	45.26	45.20	60	15,881	0.38%
2020/10/21	24	46.41	21	46.21	45.25	3	16,590	0.02%
2020/10/20	12	45.53	19	45.60	45.00	-7	16,924	-0.04%
2020/10/19	2	44.88	1	44.90	45.00	1	17,990	0.01%
2020/10/16	21	43.77	4	43.50	43.20	17	18,492	0.09%
2020/10/15	12	45.15	0	0.00	44.60	12	18,748	0.06%
2020/10/14	1	44.90	2	45.13	45.20	-1	19,042	-0.01%
2020/10/13	6	43.81	7	44.20	44.10	-1	19,334	-0.01%
2020/10/12	3	44.67	6	44.83	44.20	-3	19,647	-0.02%
2020/10/08	24	44.52	59	44.78	44.40	-35	20,085	-0.17%
2020/10/07	2	43.15	0	0.00	43.30	2	20,792	0.01%
2020/10/06	10	43.10	4	42.85	43.05	6	21,645	0.03%
2020/10/05	2	42.33	1	42.15	42.15	1	22,185	0.00%
2020/09/30	1	41.95	1	42.25	42.45	0	22,652	0.00%
2020/09/29	5	41.85	0	0.00	41.90	5	23,236	0.02%
2020/09/28	3	41.85	24	42.16	42.15	-21	24,542	-0.09%
2020/09/25	41	41.87	6	42.15	41.10	35	25,757	0.14%
2020/09/24	19	42.46	6	42.07	41.50	13	26,543	0.05%
2020/09/23	12	44.00	11	43.69	43.60	1	27,294	0.00%
2020/09/22	11	44.04	14	44.12	44.05	-3	28,013	-0.01%
2020/09/21	33	45.73	16	45.45	45.05	17	28,112	0.06%
2020/09/18	71	45.35	66	45.59	45.60	5	28,313	0.02%
2020/09/17	31	44.84	40	45.05	44.85	-9	28,397	-0.03%
2020/09/16	80	46.99	61	47.03	44.80	19	28,682	0.07%
2020/09/15	10	45.34	13	45.19	45.60	-3	27,687	-0.01%
2020/09/14	17	44.98	19	45.26	45.35	-2	27,735	-0.01%
2020/09/11	43	45.05	15	43.80	43.55	28	27,740	0.10%
2020/09/10	46	44.84	44.8	44.86	45.20	1.2	27,334	0.00%
2020/09/09	7	42.63	6	42.90	43.10	1	26,727	0.00%
2020/09/08	12	43.54	28	43.42	42.00	-16	26,769	-0.06%
2020/09/07	0	0.00	6	42.05	41.10	-6	26,467	-0.02%
2020/09/04	1.7	40.83	16	40.38	40.70	-14.3	26,733	-0.05%
2020/09/03	5	40.63	5	41.00	40.00	0	26,980	0.00%
2020/09/02	11.5	41.12	10	41.39	40.70	1.5	27,512	0.01%
2020/09/01	6	41.02	13	40.94	41.45	-7	27,554	-0.03%
2020/08/31	19	41.31	4	41.45	40.90	15	28,092	0.05%
2020/08/28	37	42.18	32	41.75	41.95	5	28,500	0.02%
2020/08/27	76	42.83	67	43.46	43.00	9	28,745	0.03%
2020/08/26	2	40.48	1	41.10	40.55	1	28,009	0.00%
2020/08/25	9	40.43	3	40.43	40.55	6	27,928	0.02%
2020/08/24	11.5	40.37	9	40.53	40.95	2.5	27,802	0.01%
2020/08/21	6	37.98	8	38.17	38.60	-2	27,556	-0.01%
2020/08/20	15	36.65	32	37.30	36.00	-17	27,360	-0.06%
2020/08/19	8	40.14	7	40.49	39.80	1	27,072	0.00%
2020/08/18	7	41.09	3	40.65	40.65	4	26,969	0.01%
2020/08/17	39.5	40.98	34	41.44	41.60	5.5	26,855	0.02%
2020/08/14	7	39.79	20	39.67	40.00	-13	26,705	-0.05%
2020/08/13	18	41.25	11	41.42	40.80	7	26,553	0.03%
2020/08/12	11	41.65	11	41.53	41.70	0	26,458	0.00%
2020/08/11	6	42.74	3	42.35	42.35	3	26,375	0.01%
2020/08/10	54	44.81	50	44.16	43.80	4	26,238	0.02%
2020/08/07	7	43.99	56	43.92	44.10	-49	26,110	-0.19%
2020/08/06	35	44.82	2	45.00	43.30	33	25,941	0.13%
2020/08/05	6	44.95	9	45.04	44.90	-3	25,721	-0.01%
2020/08/04	6	45.84	7	45.86	45.50	-1	25,608	0.00%
2020/08/03	21	45.49	28	45.33	45.00	-7	25,360	-0.03%
2020/07/31	1.2	42.71	10	43.30	43.50	-8.8	24,925	-0.04%
2020/07/30	17	43.28	2	42.88	42.85	15	24,777	0.06%
2020/07/29	29	41.77	3	42.20	42.05	26	24,471	0.11%
2020/07/28	41	42.15	44	41.71	42.45	-3	24,103	-0.01%
2020/07/27	39	43.17	30	42.95	41.30	9	23,559	0.04%
2020/07/24	42.8	46.13	28	45.72	45.25	14.8	22,739	0.07%
2020/07/23	93	48.55	101	47.29	46.40	-8	22,027	-0.04%	大賣/
2020/07/22	31	48.99	19	48.84	48.90	12	20,659	0.06%
2020/07/21	3	46.98	7	48.11	46.50	-4	20,015	-0.02%
2020/07/20	7	46.34	0	0.00	46.00	7	19,641	0.04%
2020/07/17	18	48.60	9	48.08	47.95	9	19,257	0.05%
2020/07/16	9	48.81	7	49.15	49.90	2	18,808	0.01%
2020/07/15	12	49.77	17	48.72	48.00	-5	18,398	-0.03%
2020/07/14	84	51.12	90.7	50.64	49.55	-6.7	17,841	-0.04%
2020/07/13	69.7	50.81	59	50.25	51.70	10.7	16,851	0.06%
2020/07/10	20	47.22	14	47.61	47.00	6	15,959	0.04%
2020/07/09	44	49.66	47	48.79	48.00	-3	15,411	-0.02%
2020/07/08	14	50.60	43.8	49.96	50.40	-29.8	14,907	-0.20%
2020/07/07	148.1	52.19	157	51.71	49.55	-8.9	14,327	-0.06%	大買/大賣/
2020/07/06	160	50.40	125	49.74	51.20	35	12,979	0.27%	大買/大賣/
2020/07/03	112	45.27	105	44.82	46.60	7	11,693	0.06%	大買/大賣/
2020/07/02	54	41.69	44	42.32	42.40	10	10,655	0.09%
2020/07/01	21	39.90	39	40.57	39.90	-18	9,688	-0.19%
2020/06/30	17	37.36	19	37.64	37.50	-2	8,861	-0.02%
2020/06/29	38	36.92	18	37.71	36.45	20	8,584	0.23%
2020/06/24	62	40.20	63	40.73	39.10	-1	8,190	-0.01%
2020/06/23	37	40.78	8	40.89	40.00	29	7,657	0.38%
2020/06/22	12	39.70	20.4	40.80	41.35	-8.4	7,114	-0.12%
2020/06/19	38	41.64	154	41.97	40.30	-116	6,872	-1.69%	大賣/鉅額交易
2020/06/18	12	39.29	24.2	38.84	40.45	-12.2	6,544	-0.19%
2020/06/17	6	36.82	27	36.45	37.00	-21	6,123	-0.34%
2020/06/16	4	36.50	1	37.10	36.35	3	5,960	0.05%
2020/06/15	15	36.01	7	36.65	35.80	8	5,797	0.14%
2020/06/12	22	35.72	21	34.72	36.50	1	5,526	0.02%
2020/06/11	49	33.45	59	34.62	33.45	-10	5,069	-0.20%
2020/06/10	133	35.88	99	36.10	36.15	34	4,599	0.74%	大買/
2020/06/09	93	36.42	5	36.96	37.00	88	4,236	2.08%
2020/06/08	55	33.65	3	33.65	33.65	52	3,662	1.42%
2020/06/05	9	29.57	15	30.41	30.60	-6	3,512	-0.17%
2020/06/04	15	26.16	33	27.37	27.85	-18	2,890	-0.62%
2020/06/03	44	25.19	12.9	25.13	25.35	31.1	2,383	1.30%
2020/06/02	10	24.00	5	24.00	24.00	5	1,930	0.26%
2020/05/27	5	19.85	0	0.00	19.85	5	1,853	0.27%
2020/05/15	0	0.00	2	19.75	19.65	-2	1,909	-0.10%
2020/05/14	0	0.00	4	19.76	19.65	-4	1,965	-0.20%
2020/05/11	10	20.60	20	20.70	20.55	-10	1,973	-0.51%
2020/05/08	0	0.00	3	19.60	19.40	-3	1,910	-0.16%
2020/05/07	0	0.00	2	19.15	19.30	-2	1,901	-0.11%
2020/05/04	2	18.95	0	0.00	18.95	2	1,896	0.11%
2020/04/30	5	19.45	6	19.59	19.40	-1	1,916	-0.05%
2020/04/29	1	19.25	11	19.29	19.25	-10	1,902	-0.53%
2020/04/28	1	18.95	0.1	19.10	19.25	0.9	1,907	0.05%
2020/04/23	0	0.00	5	19.00	19.05	-5	1,952	-0.26%
2020/04/21	5	18.20	0	0.00	18.15	5	1,937	0.26%
2020/04/20	16	19.03	0	0.00	19.00	16	1,929	0.83%
2020/04/15	1	19.15	2	19.40	19.30	-1	1,906	-0.05%
2020/04/14	2	19.05	6	19.52	19.05	-4	1,975	-0.20%
2020/04/10	1	17.55	1	17.55	17.95	0	2,033	0.00%
2020/04/09	1	17.30	0	0.00	17.25	1	2,005	0.05%
2020/04/08	3	16.10	3	16.63	16.70	0	2,015	0.00%
2020/04/07	3	16.08	3	16.10	16.10	0	1,993	0.00%
2020/04/06	3	15.83	2	15.85	15.80	1	1,977	0.05%
2020/03/31	3	15.65	0	0.00	16.05	3	1,974	0.15%
2020/03/27	2	15.95	7	16.23	15.80	-5	1,986	-0.25%
2020/03/24	5	15.20	0	0.00	15.10	5	1,934	0.26%
2020/03/23	1	14.35	0	0.00	14.45	1	1,912	0.05%
2020/03/18	20	15.40	0	0.00	15.55	20	1,800	1.11%
2020/03/17	20	16.65	0	0.00	16.20	20	1,772	1.13%
2020/03/16	0	0.00	1	17.80	17.50	-1	1,742	-0.06%
2020/03/11	0	0.00	2	21.40	21.20	-2	1,607	-0.12%
2020/03/10	5	21.05	25.6	21.08	21.15	-20.6	1,593	-1.30%
2020/03/09	0	0.00	40	22.34	21.65	-40	1,567	-2.55%
2020/03/06	40	21.98	5	22.50	22.50	35	1,520	2.30%
2020/03/05	10	21.70	0	0.00	21.90	10	1,478	0.68%
2020/03/04	5	21.80	0	0.00	21.65	5	1,472	0.34%
2020/03/03	0	0.00	10	21.75	21.70	-10	1,461	-0.68%
2020/03/02	0	0.00	3	21.45	21.40	-3	1,455	-0.21%
2020/02/26	1	22.40	5	22.25	22.20	-4	1,402	-0.29%
2020/02/25	21	22.24	40	22.25	22.20	-19	1,387	-1.37%
2020/02/24	3	22.65	8	22.52	22.40	-5	1,389	-0.36%
2020/02/17	23	22.41	0	0.00	22.25	23	1,301	1.77%
2020/02/14	7	22.20	0	0.00	22.40	7	1,243	0.56%
2020/02/12	0	0.00	12	21.30	21.25	-12	1,261	-0.95%
2020/02/11	0	0.00	13	21.15	21.15	-13	1,262	-1.03%
2020/02/05	13	21.15	13	21.15	21.05	0	1,278	0.00%
2020/02/04	18	21.26	23	21.17	21.25	-5	1,271	-0.39%
2020/02/03	23	20.58	23	20.62	20.50	0	1,253	0.00%
2020/01/31	6	21.50	2	21.50	21.40	4	1,224	0.33%
2020/01/30	8	21.39	3	21.38	21.20	5	1,220	0.41%
2020/01/17	1	22.20	0	0.00	22.20	1	1,180	0.08%
2020/01/16	5	22.15	0	0.00	22.20	5	1,191	0.42%
2020/01/15	0	0.00	81	22.26	22.35	-81	1,189	-6.81%
2020/01/14	10	22.05	147	22.10	22.20	-137	1,204	-11.37%	大賣/鉅額交易
2020/01/13	0	0.00	9	22.10	22.20	-9	1,192	-0.75%
2020/01/10	0	0.00	2	22.30	22.20	-2	1,192	-0.17%
2020/01/09	0	0.00	3	22.25	22.20	-3	1,189	-0.25%
2020/01/08	3	23.20	4	23.18	22.60	-1	1,169	-0.09%
2020/01/07	13	22.89	6	22.75	22.60	7	1,091	0.64%
2020/01/06	88	23.01	5	22.98	22.95	83	1,037	8.00%
2020/01/02	25	22.70	0	0.00	22.45	25	917	2.72%
2019/12/31	1	22.50	0	0.00	22.45	1	893	0.11%
2019/12/30	3	22.42	0	0.00	22.20	3	885	0.34%
2019/12/27	0	0.00	5	22.35	22.30	-5	942	-0.53%
2019/12/25	6	22.25	1	22.40	22.30	5	982	0.51%
2019/12/13	0	0.00	2	22.10	22.00	-2	1,379	-0.15%
2019/12/10	1	22.15	0	0.00	22.20	1	1,425	0.07%
2019/12/04	0	0.00	3	21.70	21.65	-3	1,484	-0.20%
2019/11/28	3	21.52	3	21.55	21.55	0	1,565	0.00%
2019/11/19	0	0.00	2	21.50	21.45	-2	1,657	-0.12%
2019/11/15	1	21.40	0	0.00	21.35	1	1,670	0.06%
2019/11/14	2	21.40	0	0.00	21.40	2	1,700	0.12%
2019/11/11	0	0.00	30	21.55	21.55	-30	1,771	-1.69%
2019/11/08	1	22.45	8	22.50	22.45	-7	1,789	-0.39%
2019/11/06	1	22.55	0	0.00	22.55	1	1,855	0.05%
2019/11/05	2	23.00	2	22.85	22.80	0	1,861	0.00%
2019/11/04	5	23.10	15	23.00	23.00	-10	1,949	-0.51%
2019/10/31	3	22.92	2	23.05	22.95	1	2,160	0.05%
2019/10/30	5	22.67	0	0.00	22.70	5	2,219	0.23%
2019/10/24	0	0.00	3	22.60	22.55	-3	2,419	-0.12%
2019/10/23	1	22.90	0	0.00	22.75	1	2,419	0.04%
2019/10/17	0	0.00	1	22.95	22.95	-1	2,655	-0.04%
2019/10/16	4	23.14	5	23.19	23.05	-1	2,759	-0.04%
2019/10/15	0	0.00	1	22.90	22.90	-1	2,756	-0.04%
2019/10/09	3	23.23	0	0.00	23.25	3	2,756	0.11%
2019/10/08	3	23.15	0	0.00	23.15	3	2,753	0.11%
2019/10/04	1	23.35	0	0.00	23.35	1	2,787	0.04%
2019/10/03	6	23.53	6	23.76	23.30	0	2,788	0.00%
2019/10/01	2	23.58	0	0.00	23.25	2	2,723	0.07%
2019/09/26	1	23.85	0	0.00	23.90	1	2,733	0.04%
2019/09/25	1	23.75	2	23.68	23.80	-1	2,708	-0.04%
2019/09/24	4	23.93	5	24.13	23.55	-1	2,727	-0.04%
2019/09/23	13	23.65	19	23.61	23.80	-6	2,627	-0.23%
2019/09/20	2	22.75	5	22.77	22.85	-3	2,514	-0.12%
2019/09/19	1	22.40	5	22.45	22.40	-4	2,494	-0.16%
2019/09/18	0	0.00	3	22.35	22.40	-3	2,579	-0.12%
2019/09/11	1	22.55	1	22.60	22.60	0	2,643	0.00%
2019/09/10	0	0.00	2	22.48	22.50	-2	2,694	-0.07%
2019/09/09	5	22.45	8	22.47	22.40	-3	2,713	-0.11%
2019/09/06	2	22.20	0	0.00	22.10	2	2,706	0.07%
2019/09/05	0	0.00	5	22.30	22.25	-5	2,877	-0.17%
2019/09/04	3	22.40	3	22.35	22.35	0	2,891	0.00%
2019/09/03	2	22.25	3	22.28	22.25	-1	2,909	-0.03%
2019/08/30	5	21.85	0	0.00	21.95	5	2,969	0.17%
2019/08/29	3	21.70	0	0.00	21.70	3	3,030	0.10%
2019/08/26	3	22.50	4	22.09	21.90	-1	3,272	-0.03%
2019/08/22	3	22.00	0	0.00	22.00	3	3,357	0.09%
2019/08/15	0	0.00	9	22.70	22.60	-9	3,563	-0.25%
2019/08/12	5	22.40	0	0.00	22.30	5	3,470	0.14%
2019/08/08	0	0.00	5	22.10	22.05	-5	3,428	-0.15%
2019/08/06	12	22.04	33	22.27	21.90	-21	3,419	-0.61%
2019/08/05	33	22.33	0	0.00	21.90	33	3,368	0.98%
2019/08/02	6	23.28	5	23.31	22.55	1	3,345	0.03%
2019/08/01	1	23.40	1	23.30	23.05	0	3,261	0.00%
2019/07/31	8	23.50	5	23.00	23.55	3	3,224	0.09%
2019/07/30	1	22.50	10	22.75	22.60	-9	3,202	-0.28%
2019/07/29	0	0.00	4	22.65	22.60	-4	3,307	-0.12%
2019/07/26	2	22.45	3	22.50	22.40	-1	3,333	-0.03%
2019/07/25	2	22.50	0	0.00	22.60	2	3,329	0.06%
2019/07/23	0	0.00	6	22.78	22.70	-6	3,285	-0.18%
2019/07/22	15	22.74	10	22.74	22.80	5	3,254	0.15%
2019/07/19	4	22.05	9	22.00	22.00	-5	3,101	-0.16%
2019/07/18	6	21.97	0.2	21.80	21.90	5.8	3,066	0.19%
2019/07/12	3	21.35	1	21.30	21.15	2	2,971	0.07%
2019/07/11	1	21.40	0	0.00	21.25	1	2,997	0.03%
2019/07/10	0	0.00	7	20.85	20.80	-7	2,961	-0.24%
2019/07/01	0	0.00	1	20.85	21.00	-1	2,898	-0.03%
2019/06/27	0	0.00	1	21.35	21.30	-1	2,835	-0.04%
2019/06/26	0	0.00	2	21.33	21.30	-2	2,819	-0.07%
2019/06/25	6	21.48	3	21.60	21.45	3	2,804	0.11%
2019/06/19	10	21.15	6	21.09	21.05	4	2,643	0.15%
2019/06/18	7	21.16	0	0.00	21.10	7	2,612	0.27%
2019/06/14	0	0.00	6	21.73	21.80	-6	2,636	-0.23%
2019/06/13	149	22.19	7	21.89	21.80	142	2,606	5.45%	大買/鉅額交易
2019/06/12	0	0.00	0.6	21.30	21.40	-0.6	2,423	-0.03%
2019/06/10	1	21.60	0	0.00	21.60	1	2,379	0.04%
2019/06/06	37	21.30	25.4	21.43	21.35	11.6	2,336	0.50%
2019/06/05	0	0.00	10	21.10	21.20	-10	2,293	-0.44%
2019/06/04	23	21.56	13	21.90	21.45	10	2,234	0.45%
2019/06/03	47	21.16	47	21.02	21.20	0	2,113	0.00%
2019/05/31	0	0.00	4	20.30	20.40	-4	1,998	-0.20%
2019/05/30	10	20.25	10	20.59	20.25	0	1,985	0.00%
2019/05/27	5	20.00	11	20.35	19.85	-6	1,886	-0.32%
2019/05/24	0	0.00	1	20.15	19.60	-1	1,855	-0.05%
2019/05/23	0	0.00	13	20.11	20.00	-13	1,847	-0.70%
2019/05/22	4.7	20.24	2	20.30	19.95	2.7	1,804	0.15%
2019/05/17	0	0.00	2	18.85	18.60	-2	1,707	-0.12%
2019/05/15	0	0.00	1	19.20	19.00	-1	1,690	-0.06%
2019/05/14	1	18.90	0	0.00	19.10	1	1,688	0.06%
2019/05/13	1	19.45	1	19.15	18.65	0	1,664	0.00%
2019/05/10	1	20.55	1	19.35	19.30	0	1,624	0.00%
2019/05/09	5	20.32	1	20.65	20.20	4	1,561	0.26%
2019/05/08	0	0.00	1	20.10	19.95	-1	1,494	-0.07%
2019/05/07	6	20.38	6	20.37	20.25	0	1,473	0.00%
2019/05/06	3	19.77	12	19.57	19.90	-9	1,359	-0.66%
2019/05/03	1	18.95	5	18.82	19.00	-4	1,204	-0.33%
2019/04/30	1	18.75	8	18.75	18.75	-7	1,141	-0.61%
2019/04/18	0	0.00	5	19.15	18.80	-5	1,170	-0.43%
2019/04/17	10.2	18.95	4	18.90	19.00	6.2	1,135	0.55%
2019/04/15	0	0.00	5	18.70	18.60	-5	1,093	-0.46%
2019/03/29	2	18.60	0	0.00	18.60	2	1,044	0.19%
2019/03/28	1	18.80	0	0.00	18.60	1	1,042	0.10%
2019/03/27	1	18.65	1	18.65	18.70	0	1,037	0.00%
2019/03/22	0	0.00	2	18.85	18.80	-2	1,078	-0.19%
2019/03/20	2	19.10	0	0.00	19.05	2	1,076	0.19%
2019/03/19	4	19.35	0	0.00	19.40	4	1,057	0.38%
2019/03/15	0	0.00	12	18.60	18.60	-12	1,002	-1.20%
2019/03/12	2	18.60	0	0.00	18.65	2	1,012	0.20%
2019/03/08	0	18.55	0	0.00	18.60	0	1,022	0.00%
2019/03/04	0	0.00	0.4	18.70	18.75	-0.4	1,015	-0.04%
2019/02/27	2	18.85	0	0.00	18.80	2	1,000	0.20%
2019/02/22	10	19.10	0	0.00	19.10	10	930	1.07%
2019/02/19	0	0.00	0.6	19.30	19.35	-0.6	864	-0.07%
2019/02/18	0	19.20	0	0.00	19.30	0	854	0.00%
2019/02/14	0	19.25	0	0.00	19.35	0	856	0.00%
2019/02/13	0	0.00	29	19.20	19.25	-29	859	-3.37%
2019/01/30	0	18.80	0	0.00	18.95	0	860	0.00%
2019/01/29	0	19.00	0	0.00	19.00	0	868	0.00%
2019/01/28	0	0.00	7	19.36	19.20	-7	877	-0.80%
2019/01/24	0	0.00	0.4	19.25	19.35	-0.4	885	-0.04%
2019/01/21	0	19.35	6	19.35	19.35	-6	961	-0.62%
2019/01/17	0	0.00	6	19.15	19.10	-6	1,031	-0.58%
2019/01/16	0	19.30	0	0.00	19.40	0	1,042	0.00%
2019/01/15	0	0.00	3	19.82	19.55	-3	1,039	-0.29%
2019/01/14	8	19.11	0	0.00	19.25	8	1,004	0.80%
2019/01/09	1	18.30	0	0.00	18.30	1	988	0.10%
2019/01/04	0	0.00	10	17.90	17.90	-10	1,038	-0.96%
2019/01/03	6	18.45	0	0.00	18.10	6	1,119	0.54%
2018/12/17	0	0.00	15	20.10	19.80	-15	1,381	-1.09%
2018/12/14	15	19.80	4	19.70	19.90	11	1,380	0.80%
2018/12/12	2	19.55	0	0.00	19.70	2	1,391	0.14%
2018/12/10	0	0.00	15	20.15	20.10	-15	1,395	-1.07%
2018/12/06	0	0.00	0.2	19.45	19.55	-0.2	1,384	-0.01%
2018/12/05	15	19.49	8	19.30	19.50	7	1,377	0.51%
2018/12/04	2	19.80	0	0.00	19.70	2	1,429	0.14%
2018/12/03	1	19.85	0	0.00	19.85	1	1,482	0.07%
2018/11/29	13	19.66	5	19.30	19.45	8	1,778	0.45%
2018/11/23	2	18.65	0	0.00	18.60	2	1,878	0.11%
2018/11/22	1	18.80	0	0.00	18.75	1	1,877	0.05%
2018/11/21	3	18.75	0	0.00	18.80	3	1,884	0.16%
2018/11/14	1	18.60	0	0.00	18.90	1	1,885	0.05%
2018/11/13	1	18.30	0	0.00	18.45	1	1,893	0.05%
2018/11/12	0	0.00	1	18.50	18.50	-1	1,891	-0.05%
2018/11/09	0	0.00	2	18.90	18.90	-2	1,896	-0.11%
2018/11/08	5	18.65	0	0.00	18.90	5	1,905	0.26%
2018/11/05	0.2	18.50	0	0.00	18.45	0.2	1,922	0.01%
2018/11/01	0	0.00	3	17.70	17.65	-3	1,907	-0.16%
2018/10/31	3	17.20	0	0.00	17.45	3	1,902	0.16%
2018/10/30	1	16.75	0	0.00	16.85	1	1,896	0.05%
2018/10/29	7	16.76	0	0.00	16.60	7	1,882	0.37%
2018/10/24	1	19.15	0	0.00	19.30	1	1,851	0.05%
2018/10/18	0	0.00	2.6	19.76	19.80	-2.6	1,887	-0.14%
2018/10/16	8	19.86	0	0.00	19.90	8	1,919	0.42%
2018/10/12	13	19.17	11	20.00	20.00	2	1,932	0.10%
2018/10/11	0	0.00	40	19.47	19.05	-40	1,930	-2.07%
2018/10/09	1	20.95	0	0.00	21.00	1	1,852	0.05%
2018/10/08	1	21.00	0	0.00	21.10	1	1,855	0.05%
2018/10/05	1	21.20	15	21.10	20.90	-14	1,859	-0.75%
2018/10/04	3	21.40	0	0.00	21.30	3	1,813	0.17%
2018/10/03	0	0.00	5	22.50	22.10	-5	1,801	-0.28%
2018/09/26	1	21.15	0	0.00	21.25	1	1,745	0.06%
2018/09/19	10	20.90	0	0.00	20.80	10	1,740	0.57%
2018/09/18	1	20.95	0	0.00	20.60	1	1,750	0.06%
2018/09/17	2	20.80	0	0.00	20.80	2	1,760	0.11%
2018/09/14	4	20.95	0	0.00	21.00	4	1,785	0.22%
2018/09/12	2	20.65	1	20.60	20.60	1	1,801	0.06%
2018/09/11	4	20.73	1	20.70	20.70	3	1,848	0.16%
2018/09/10	2	21.10	31	20.51	20.40	-29	1,876	-1.55%
2018/09/07	6	22.20	0	0.00	21.55	6	2,132	0.28%
2018/09/06	4	22.50	1	22.45	22.55	3	2,131	0.14%
2018/09/05	52	22.99	13	22.86	22.90	39	2,100	1.86%
2018/09/04	36	21.84	44	21.90	22.10	-8	1,916	-0.42%
2018/09/03	7	21.10	0	0.00	20.85	7	1,851	0.38%
2018/08/31	2	21.00	12	20.85	21.00	-10	1,863	-0.54%
2018/08/30	2	20.80	0	0.00	20.55	2	1,881	0.11%
2018/08/29	2	20.70	0	0.00	20.70	2	1,914	0.10%
2018/08/23	12	20.40	0	0.00	20.55	12	2,261	0.53%
2018/08/21	1	20.40	0	0.00	20.35	1	2,337	0.04%
2018/08/13	10	20.45	0	0.00	20.60	10	2,678	0.37%
2018/08/10	10	21.20	0	0.00	21.20	10	2,805	0.36%
2018/08/08	0	0.00	8	21.50	21.40	-8	3,237	-0.25%
2018/08/03	10	21.65	11	21.46	21.65	-1	3,363	-0.03%
2018/08/02	8	21.74	11	21.51	21.40	-3	3,372	-0.09%
2018/07/27	1	21.15	5	21.82	21.70	-4	3,507	-0.11%
2018/07/25	10	21.00	1	20.85	20.70	9	3,543	0.25%
2018/07/24	7	20.62	0	0.00	20.60	7	3,579	0.20%
2018/07/23	2	20.18	0	0.00	20.25	2	3,597	0.06%
2018/07/20	2	20.90	10	20.90	20.75	-8	3,586	-0.22%
2018/07/18	2	21.00	0	0.00	21.00	2	3,597	0.06%
2018/07/17	2	21.30	2	21.55	21.30	0	3,597	0.00%
2018/07/11	5	21.95	0	0.00	21.80	5	3,750	0.13%
2018/07/10	1	21.90	0	0.00	21.75	1	3,770	0.03%
2018/07/06	0	0.00	6	21.40	22.00	-6	3,832	-0.16%
2018/07/05	0	0.00	4	21.35	21.45	-4	3,885	-0.10%
2018/07/04	0	0.00	32	20.64	21.20	-32	3,886	-0.82%
2018/07/03	5	21.32	0	0.00	21.20	5	3,863	0.13%
2018/06/29	0	0.00	3	21.90	22.00	-3	3,887	-0.08%
2018/06/28	3	21.60	0	0.00	21.55	3	3,891	0.08%
2018/06/27	0	0.00	2	21.95	21.80	-2	3,917	-0.05%
2018/06/26	2	21.65	0	0.00	21.55	2	3,967	0.05%
2018/06/25	1	22.00	0	0.00	21.95	1	3,983	0.03%
2018/06/22	5	22.45	0	0.00	22.35	5	3,980	0.13%
2018/06/20	8	22.78	2	22.83	22.70	6	4,077	0.15%
2018/06/19	7	23.36	4	23.50	23.20	3	4,089	0.07%
2018/06/15	38	24.43	2	24.28	23.30	36	4,109	0.88%
2018/06/14	2	23.25	11	23.52	23.55	-9	3,840	-0.23%
2018/06/13	6	23.11	7	23.31	23.10	-1	3,829	-0.03%
2018/06/12	10	23.28	17	23.56	23.25	-7	3,865	-0.18%
2018/06/11	3	23.10	0	0.00	23.05	3	3,818	0.08%
2018/06/08	2	22.85	2	23.00	22.85	0	3,820	0.00%
2018/06/07	2	22.90	7	22.99	22.95	-5	3,887	-0.13%
2018/06/06	8	23.23	5	23.27	23.15	3	3,954	0.08%
2018/06/05	21	23.42	1	23.80	23.15	20	4,097	0.49%
2018/06/04	20	23.74	26	23.61	23.75	-6	4,243	-0.14%
2018/06/01	5	23.90	10	23.46	23.40	-5	4,513	-0.11%
2018/05/31	23	23.16	20	23.15	23.00	3	4,763	0.06%
2018/05/30	4	22.50	12	22.54	22.60	-8	4,862	-0.16%
2018/05/29	5	22.94	10	23.20	22.80	-5	4,869	-0.10%
2018/05/28	17	23.25	8	23.50	23.10	9	4,849	0.19%
2018/05/25	5	22.80	8	22.88	22.85	-3	4,814	-0.06%
2018/05/24	3	22.85	0	0.00	22.60	3	4,837	0.06%
2018/05/23	18	22.96	4	22.85	22.60	14	4,941	0.28%
2018/05/22	10	23.29	5	23.70	23.00	5	4,946	0.10%
2018/05/21	7	23.54	12	23.25	23.10	-5	4,860	-0.10%
2018/05/18	21	23.66	9	23.73	23.50	12	4,798	0.25%
2018/05/17	29	23.91	12	23.95	24.00	17	4,747	0.36%
2018/05/16	11	22.21	0	0.00	21.85	11	4,391	0.25%
2018/05/15	5	22.65	0	0.00	22.55	5	4,409	0.11%
2018/05/14	10	22.60	7	22.49	22.70	3	4,493	0.07%
2018/05/11	2	22.33	0	0.00	21.75	2	4,486	0.04%
2018/05/10	0	0.00	3	22.35	22.25	-3	4,539	-0.07%
2018/05/09	5	22.30	0	0.00	22.20	5	4,574	0.11%
2018/05/08	0	0.00	13	22.09	22.10	-13	4,624	-0.28%
2018/05/07	22	21.99	19	22.40	22.00	3	4,717	0.06%
2018/05/04	4	23.03	14	22.91	22.40	-10	4,749	-0.21%
2018/05/02	15	21.88	10	21.65	21.85	5	4,773	0.10%
2018/04/30	2	20.90	5	21.70	21.55	-3	4,800	-0.06%
2018/04/27	0	0.00	2	20.23	20.20	-2	4,877	-0.04%
2018/04/25	0	0.00	3	20.58	20.50	-3	5,058	-0.06%
2018/04/23	7	21.32	0	0.00	21.30	7	5,184	0.14%
2018/04/20	0	0.00	2	21.40	21.30	-2	5,303	-0.04%
2018/04/19	1	21.30	0	0.00	21.35	1	5,381	0.02%
2018/04/18	1	22.00	3	21.75	21.30	-2	5,416	-0.04%
2018/04/17	3	21.90	0	0.00	21.90	3	5,545	0.05%
2018/04/16	9	22.30	0	0.00	22.00	9	5,745	0.16%
2018/04/13	10	22.90	0	0.00	22.65	10	5,892	0.17%
2018/04/12	5	23.35	4	23.61	23.30	1	6,392	0.02%
2018/04/11	1	22.90	19	23.02	22.90	-18	6,442	-0.28%
2018/04/10	8	22.36	1	22.00	22.40	7	6,593	0.11%
2018/04/09	0	0.00	4	22.05	22.10	-4	6,857	-0.06%
2018/04/03	6	21.80	1	21.75	22.00	5	7,239	0.07%
2018/04/02	1	22.20	6	22.33	22.40	-5	7,410	-0.07%
2018/03/31	7	22.14	41	22.10	22.15	-34	7,969	-0.43%
2018/03/30	42	21.99	1.8	21.86	22.00	40.2	8,196	0.49%
2018/03/29	3	21.63	0	0.00	21.65	3	8,384	0.04%
2018/03/28	10	22.50	0	0.00	22.20	10	8,581	0.12%
2018/03/27	11	22.89	8	23.00	22.85	3	8,554	0.04%
2018/03/26	0	0.00	2	22.50	22.70	-2	8,541	-0.02%
2018/03/23	1	22.30	2	22.73	22.30	-1	8,559	-0.01%
2018/03/22	1	23.50	0	0.00	23.35	1	8,495	0.01%
2018/03/16	0	0.00	4	24.10	24.15	-4	8,373	-0.05%
2018/03/14	10	24.65	0	0.00	24.60	10	8,465	0.12%
2018/03/13	22	24.89	26	24.46	24.40	-4	8,433	-0.05%
2018/03/12	43	25.35	55	25.43	25.10	-12	8,343	-0.14%
2018/03/09	36	25.36	32	25.52	25.25	4	8,241	0.05%
2018/03/08	69	25.31	62	24.70	25.55	7	8,076	0.09%
2018/03/07	32	25.34	37	24.92	24.10	-5	7,887	-0.06%
2018/03/06	50	24.77	38.5	24.48	25.00	11.5	7,555	0.15%
2018/03/05	15	22.75	10.5	23.11	23.30	4.5	7,214	0.06%
2018/03/02	2	22.10	2	22.03	22.00	0	7,038	0.00%
2018/02/27	0	0.00	5	21.65	21.65	-5	7,081	-0.07%
2018/02/23	10	22.45	0	0.00	22.60	10	7,427	0.13%
2018/02/12	0	0.00	5	20.20	20.15	-5	7,530	-0.07%
2018/02/09	0	0.00	1	19.95	20.20	-1	7,500	-0.01%
2018/02/08	0.2	21.35	0	0.00	21.35	0.2	7,409	0.00%
2018/02/07	10	21.70	0	0.00	21.10	10	7,368	0.14%
2018/02/06	4	21.35	9	22.01	21.10	-5	7,317	-0.07%
2018/02/02	8	22.80	0	0.00	23.05	8	7,178	0.11%
2018/02/01	14	22.25	0	0.00	22.00	14	7,106	0.20%
2018/01/31	5	22.27	7	21.96	22.45	-2	7,059	-0.03%
2018/01/30	8.4	22.90	5	22.40	21.90	3.4	6,979	0.05%
2018/01/29	0.2	23.20	0	0.00	23.35	0.2	6,871	0.00%
2018/01/26	2	23.45	0	0.00	23.50	2	6,808	0.03%
2018/01/25	0	0.00	14	24.90	24.20	-14	6,743	-0.21%
2018/01/24	10	24.20	8	23.70	24.00	2	6,615	0.03%
2018/01/23	29	24.14	37	24.90	24.00	-8	6,549	-0.12%
2018/01/22	12	24.05	8	24.05	24.65	4	6,448	0.06%
2018/01/19	13	23.24	11	23.40	23.25	2	6,291	0.03%
2018/01/17	13	23.70	5	23.65	23.60	8	6,174	0.13%
2018/01/16	1	25.05	0	0.00	24.10	1	6,093	0.02%
2018/01/15	15.2	24.06	13	24.55	24.10	2.2	5,959	0.04%
2018/01/12	27	24.35	28	24.58	24.30	-1	5,873	-0.02%
2018/01/11	6	24.44	0	0.00	24.40	6	5,785	0.10%
2018/01/10	10	25.15	1	25.30	25.40	9	5,614	0.16%
2018/01/09	66	25.00	66.2	24.15	25.00	-0.2	5,404	0.00%
2018/01/08	37	24.41	54	24.97	24.15	-17	5,228	-0.33%
2018/01/05	18	24.00	3	24.50	24.00	15	4,691	0.32%
2018/01/04	4	23.91	16	24.38	24.30	-12	4,591	-0.26%
2018/01/03	59	23.98	68	23.96	24.00	-9	4,367	-0.21%
2018/01/02	125	22.51	141.9	22.69	23.15	-16.9	4,105	-0.41%	大買/大賣/