光洋科 (1785)-富邦-竹東券商分點個股進出

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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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	8	46.58	2	46.65	46.25	6	9,165	0.07%
2024/04/18	4	47.74	0	0.00	47.80	4	8,999	0.04%
2024/04/17	2	49.33	7	49.31	48.95	-5	8,892	-0.06%
2024/04/16	28.3	48.55	12	47.35	47.30	16.3	8,740	0.19%
2024/04/15	16.2	50.82	11	50.76	48.75	5.2	8,511	0.06%
2024/04/12	0	0.00	2	49.40	48.75	-2	8,019	-0.02%
2024/04/11	4	48.28	6	48.30	48.10	-2	7,909	-0.03%
2024/04/10	19	49.75	13	49.05	49.05	6	7,808	0.08%
2024/04/09	23	49.63	26	49.50	49.60	-3	7,656	-0.04%
2024/04/08	19	48.48	19	48.71	48.70	0	7,433	0.00%
2024/04/03	13	47.76	15	47.72	47.90	-2	7,262	-0.03%
2024/04/02	13	48.97	10	47.85	47.85	3	7,177	0.04%
2024/04/01	8.1	49.02	9	48.78	48.55	-0.9	7,064	-0.01%
2024/03/29	6	48.86	5	49.33	49.55	1	6,895	0.01%
2024/03/28	10	51.05	4	50.94	49.55	6	6,529	0.09%
2024/03/27	2	47.90	19.2	48.83	50.10	-17.2	5,985	-0.29%
2024/03/26	4	48.93	12	47.50	47.40	-8	5,732	-0.14%
2024/03/25	6	48.44	0	0.00	48.60	6	5,586	0.11%
2024/03/22	19	49.26	10	50.10	49.00	9	5,434	0.17%
2024/03/21	4	50.85	55.3	51.14	50.00	-51.3	5,201	-0.99%
2024/03/20	12	49.68	39.2	49.23	49.55	-27.2	4,624	-0.59%
2024/03/19	16	45.68	7.4	46.56	46.25	8.6	3,990	0.22%
2024/03/13	0	0.00	2	44.10	43.70	-2	3,689	-0.05%
2024/03/11	2	43.40	0	0.00	42.90	2	3,608	0.06%
2024/03/08	9	44.62	13	44.51	44.00	-4	3,594	-0.11%
2024/03/07	23	47.48	18	47.74	46.20	5	3,465	0.14%
2024/03/06	0	0.00	15.3	45.06	45.90	-15.3	2,950	-0.52%
2024/03/05	2	44.80	20	44.79	44.85	-18	2,880	-0.62%
2024/03/04	2	44.85	1	45.15	45.30	1	2,797	0.04%
2024/02/29	4	43.80	10	44.14	44.25	-6	2,641	-0.23%
2024/02/27	0	0.00	9	43.74	43.40	-9	2,606	-0.35%
2024/02/26	21	44.23	0	0.00	44.50	21	2,614	0.80%
2024/02/23	5	42.80	12	42.85	42.65	-7	2,586	-0.27%
2024/02/22	0.4	43.40	1	43.60	43.35	-0.6	2,538	-0.02%
2024/02/21	22	44.22	2	44.00	44.50	20	2,499	0.80%
2024/02/19	3	43.50	0	0.00	43.35	3	2,339	0.13%
2024/02/16	1	42.75	3	45.07	44.15	-2	2,236	-0.09%
2024/02/15	17	41.23	8	41.79	42.15	9	1,977	0.46%
2024/02/05	2	39.05	0	0.00	39.00	2	1,781	0.11%
2024/01/30	0	0.00	0.2	39.47	39.40	-0.2	1,904	-0.01%
2024/01/29	7	40.59	4	40.34	40.05	3	2,053	0.15%
2024/01/25	2	39.85	2	39.75	39.75	0	2,014	0.00%
2024/01/24	6	40.28	0	0.00	40.05	6	2,009	0.30%
2024/01/23	0	0.00	8	39.59	39.85	-8	2,068	-0.39%
2024/01/17	0	0.00	2	37.80	37.10	-2	2,362	-0.08%
2024/01/12	0	0.00	2	38.10	37.95	-2	2,836	-0.07%
2024/01/02	1	38.75	0	0.00	38.80	1	3,019	0.03%
2023/12/26	0	0.00	1	39.10	39.00	-1	2,994	-0.03%
2023/12/19	0	0.00	2	39.15	39.10	-2	2,985	-0.07%
2023/12/18	2	40.00	5	40.05	39.40	-3	2,978	-0.10%
2023/12/06	7	39.81	3	39.55	39.35	4	2,924	0.14%
2023/12/04	3	40.60	0	0.00	41.25	3	2,848	0.11%
2023/11/30	0	0.00	2	40.25	40.50	-2	2,767	-0.07%
2023/11/28	0	0.00	0.1	40.30	40.40	-0.1	2,760	-0.01%
2023/11/23	7	41.40	1	41.15	40.85	6	2,742	0.22%
2023/11/22	2	41.10	3.9	40.90	41.15	-1.9	2,657	-0.07%
2023/11/21	2	40.80	1	40.60	40.50	1	2,587	0.04%
2023/11/20	0	0.00	2.1	40.57	40.55	-2.1	2,567	-0.08%
2023/11/16	0	0.00	1	39.35	39.60	-1	2,493	-0.04%
2023/11/10	0	0.00	1	38.15	38.10	-1	2,487	-0.04%
2023/11/08	1	39.30	2	39.33	39.35	-1	2,489	-0.04%
2023/11/07	0	0.00	2	40.30	40.05	-2	2,471	-0.08%
2023/11/06	6	40.87	0	0.00	40.80	6	2,458	0.24%
2023/11/03	2	39.50	0	0.00	39.45	2	2,315	0.09%
2023/11/02	1	39.30	0	0.00	39.10	1	2,323	0.04%
2023/10/31	6	40.10	0	0.00	39.10	6	2,725	0.22%
2023/10/30	1	40.30	1	40.40	40.80	0	3,481	0.00%
2023/10/27	0	0.00	0	39.25	39.40	0	3,366	0.00%
2023/10/26	1	39.80	0	0.00	40.00	1	3,376	0.03%
2023/10/25	7	40.49	6	40.41	40.20	1	3,416	0.03%
2023/10/24	0	0.00	1	39.45	39.20	-1	3,341	-0.03%
2023/10/23	8	39.86	6.2	40.37	39.70	1.8	3,298	0.05%
2023/10/18	0	0.00	1	38.05	38.05	-1	2,917	-0.03%
2023/10/17	0	0.00	1	38.70	38.60	-1	2,897	-0.03%
2023/10/16	0	0.00	2	38.85	38.40	-2	2,903	-0.07%
2023/10/13	0	0.00	3	38.20	38.20	-3	2,875	-0.10%
2023/10/11	1	38.10	1	38.10	37.40	0	2,880	0.00%
2023/09/28	0	0.00	1	36.45	36.45	-1	3,331	-0.03%
2023/09/27	1	36.30	0	0.00	35.95	1	3,379	0.03%
2023/09/26	1	36.45	0	0.00	36.45	1	3,399	0.03%
2023/09/21	1	36.80	1	36.80	36.95	0	3,464	0.00%
2023/09/18	0	0.00	2	38.10	37.85	-2	3,821	-0.05%
2023/09/15	0	0.00	5	38.00	37.75	-5	3,803	-0.13%
2023/09/12	0	0.00	2	37.20	37.20	-2	3,819	-0.05%
2023/09/08	0	0.00	3	37.00	37.00	-3	3,914	-0.08%
2023/09/05	0	0.00	1	37.65	37.65	-1	4,174	-0.02%
2023/08/25	0	0.00	0.1	36.30	36.30	-0.1	4,386	0.00%
2023/08/24	0	0.00	1	36.00	36.00	-1	4,386	-0.02%
2023/08/23	0	0.00	1	35.25	35.65	-1	4,403	-0.02%
2023/08/17	0	0.00	2	35.45	35.90	-2	4,859	-0.04%
2023/08/16	0	0.00	3	35.00	35.15	-3	4,911	-0.06%
2023/08/15	0	0.00	1	35.35	35.50	-1	4,916	-0.02%
2023/08/11	1	36.35	0	0.00	36.40	1	4,859	0.02%
2023/08/10	0	0.00	2	37.28	37.10	-2	4,828	-0.04%
2023/08/09	1	37.25	100	37.45	37.15	-99	4,791	-2.07%
2023/08/08	0	0.00	13	37.35	37.75	-13	4,765	-0.27%
2023/08/07	12	37.50	6	37.20	37.55	6	4,735	0.13%
2023/08/04	10	37.50	101	37.35	37.25	-91	4,646	-1.96%	大賣/
2023/08/02	215	40.14	24.1	41.24	41.35	190.9	4,297	4.44%	大買/鉅額交易
2023/07/28	11	38.08	0	0.00	37.80	11	3,457	0.32%
2023/07/21	3	36.70	2	36.75	36.60	1	3,243	0.03%
2023/07/18	5.1	38.63	0	0.00	38.20	5.1	3,235	0.16%
2023/07/14	1	38.60	2.4	38.83	38.55	-1.4	3,193	-0.04%
2023/07/13	0	0.00	32	38.61	38.35	-32	3,231	-0.99%
2023/07/12	2	38.93	4	39.23	38.50	-2	3,227	-0.06%
2023/07/11	8	39.74	0	0.00	39.15	8	3,190	0.25%
2023/07/10	0	0.00	2	40.78	40.95	-2	3,058	-0.07%
2023/07/07	0	0.00	1	39.25	39.20	-1	2,909	-0.03%
2023/06/30	0	0.00	122	38.07	38.35	-122	2,848	-4.28%	大賣/鉅額交易
2023/06/29	0.1	38.45	10	38.45	38.30	-9.9	2,825	-0.35%
2023/06/28	0	0.00	1	38.45	38.45	-1	2,804	-0.04%
2023/06/27	6	39.93	5	39.61	38.95	1	2,766	0.04%
2023/06/26	40	39.80	0	0.00	39.45	40	2,568	1.56%
2023/06/16	0	0.00	1	39.05	38.80	-1	2,542	-0.04%
2023/06/14	1	38.55	4	38.71	38.80	-3	2,531	-0.12%
2023/06/13	123	39.78	58	39.46	39.10	65	2,512	2.59%	大買/
2023/06/12	1	38.10	0	0.00	38.10	1	2,290	0.04%
2023/06/09	5	38.50	1	39.00	38.35	4	2,359	0.17%
2023/06/08	0	0.00	2	38.65	38.55	-2	2,348	-0.09%
2023/06/07	6	39.00	3	39.05	39.25	3	2,324	0.13%
2023/06/05	0	0.00	1	37.95	37.95	-1	2,165	-0.05%
2023/05/31	1	37.15	1	37.20	37.20	0	2,133	0.00%
2023/05/29	5	37.60	0	0.00	37.40	5	2,132	0.23%
2023/05/26	1	38.00	0	0.00	37.55	1	2,113	0.05%
2023/05/25	31	38.98	4	39.08	38.85	27	2,011	1.34%
2023/05/24	2	39.60	14	39.21	39.55	-12	1,899	-0.63%
2023/05/23	0	0.00	1	38.00	37.85	-1	1,676	-0.06%
2023/05/22	2	37.20	1	37.50	37.60	1	1,632	0.06%
2023/05/16	0	0.00	2.3	36.09	36.00	-2.3	1,586	-0.15%
2023/05/11	0	0.00	2	36.15	35.80	-2	1,638	-0.12%
2023/05/09	1	36.10	0	0.00	36.00	1	1,719	0.06%
2023/05/05	0	0.00	3	37.33	37.10	-3	1,907	-0.16%
2023/04/21	1	35.95	0	0.00	35.65	1	2,072	0.05%
2023/04/18	1	38.20	5	37.94	37.75	-4	2,022	-0.20%
2023/04/17	0	0.00	1	37.90	37.95	-1	1,985	-0.05%
2023/04/12	5	37.65	1	37.85	37.40	4	1,925	0.21%
2023/04/10	0	0.00	0.1	37.70	37.10	-0.1	1,866	-0.01%
2023/03/27	0	0.00	2	36.95	36.90	-2	1,819	-0.11%
2023/03/24	0	0.00	1	37.20	37.05	-1	1,822	-0.05%
2023/03/23	10	37.00	1	37.05	36.85	9	1,803	0.50%
2023/03/22	3	36.33	0	0.00	36.35	3	1,784	0.17%
2023/03/21	5	36.89	0	0.00	36.75	5	1,759	0.28%
2023/03/20	0	0.00	10	36.54	36.55	-10	1,723	-0.58%
2023/03/17	1	36.05	0	0.00	35.30	1	1,717	0.06%
2023/03/16	2	36.45	2	36.78	35.95	0	1,702	0.00%
2023/03/14	0	37.50	0	0.00	36.10	0	1,768	0.00%
2023/03/13	1	36.15	0	0.00	36.10	1	1,747	0.06%
2023/03/10	1	36.55	0	0.00	36.60	1	1,753	0.06%
2023/03/08	0	0.00	4	37.99	37.85	-4	1,784	-0.22%
2023/03/07	2	37.35	1	37.55	37.55	1	1,773	0.06%
2023/03/06	0	0.00	1	37.05	37.05	-1	1,774	-0.06%
2023/03/01	1	36.25	1	36.75	36.70	0	1,910	0.00%
2023/02/24	0	0.00	1	37.40	37.00	-1	1,906	-0.05%
2023/02/17	0	0.00	1	37.40	37.20	-1	2,314	-0.04%
2023/02/15	3	36.70	0	0.00	36.60	3	2,368	0.13%
2023/02/10	1	37.10	2	37.50	37.00	-1	2,397	-0.04%
2023/02/09	2	37.85	0	0.00	37.60	2	2,389	0.08%
2023/02/08	5	38.25	0	0.00	38.60	5	2,348	0.21%
2023/02/07	4	37.44	4	37.81	37.60	0	2,297	0.00%
2023/02/06	1	38.25	0	0.00	38.35	1	2,263	0.04%
2023/02/03	0	0.00	5	38.53	38.95	-5	2,222	-0.23%
2023/02/02	6	36.63	1	37.60	37.60	5	2,048	0.24%
2023/01/13	0	0.00	5	33.50	33.20	-5	1,776	-0.28%
2023/01/12	5.3	33.61	0	0.00	33.65	5.3	1,767	0.30%
2023/01/11	0	0.00	1	33.65	33.25	-1	1,762	-0.06%
2023/01/10	0	0.00	2	33.40	33.45	-2	1,765	-0.11%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2023/01/03	0	0.00	2	32.30	32.25	-2	1,779	-0.11%
2022/12/29	3	31.60	0	0.00	32.05	3	1,776	0.17%
2022/12/28	0	0.00	3	32.70	32.00	-3	1,787	-0.17%
2022/12/22	0	0.00	0	32.60	32.95	0	1,857	0.00%
2022/12/19	0	0.00	1	32.80	32.80	-1	2,017	-0.05%
2022/12/16	2	33.03	2	32.90	32.80	0	2,031	0.00%
2022/12/14	2	33.15	3	33.22	33.10	-1	2,032	-0.05%
2022/12/12	0	33.30	0	0.00	33.50	0	2,078	0.00%
2022/12/09	2	33.70	1	33.75	33.75	1	2,199	0.05%
2022/12/08	2	33.20	2	33.20	33.20	0	2,177	0.00%
2022/12/07	8	33.78	1	33.80	33.65	7	2,169	0.32%
2022/12/06	5	35.54	0	0.00	34.45	5	2,152	0.23%
2022/12/05	0	0.00	1	35.05	35.25	-1	2,061	-0.05%
2022/12/02	3	34.30	0	0.00	34.30	3	1,998	0.15%
2022/11/30	1	33.50	2	33.80	33.90	-1	1,962	-0.05%
2022/11/28	0	0.00	2	32.60	33.50	-2	1,952	-0.10%
2022/11/25	1	33.35	0	0.00	33.25	1	1,943	0.05%
2022/11/24	1	33.70	5	33.66	33.80	-4	1,934	-0.21%
2022/11/23	2	33.85	0.1	34.40	34.30	1.9	1,908	0.10%
2022/11/22	1	32.65	2	32.90	32.90	-1	1,809	-0.06%
2022/11/21	2	33.10	0	0.00	33.45	2	1,798	0.11%
2022/11/18	0	0.00	5	34.00	33.40	-5	1,786	-0.28%
2022/11/17	5	34.76	0	0.00	34.25	5	1,754	0.29%
2022/11/16	1	34.65	2	34.33	35.00	-1	1,701	-0.06%
2022/11/15	1	33.05	32.2	33.09	34.45	-31.2	1,502	-2.08%
2022/11/14	0	0.00	2	31.40	31.35	-2	1,397	-0.14%
2022/11/11	5	30.70	0.1	30.20	30.00	4.9	1,374	0.36%
2022/11/08	5	30.27	4	30.34	29.95	1	1,416	0.07%
2022/11/07	0	0.00	0.6	29.20	29.15	-0.6	1,387	-0.04%
2022/11/03	0	0.00	5	28.80	29.10	-5	1,411	-0.35%
2022/11/01	0	0.00	1	28.35	28.25	-1	1,433	-0.07%
2022/10/31	1	27.70	0	0.00	27.70	1	1,443	0.07%
2022/10/27	0	0.00	2	27.90	27.90	-2	1,516	-0.13%
2022/10/24	1	28.50	1	29.10	28.40	0	1,532	0.00%
2022/10/20	1	28.55	0	0.00	28.75	1	1,533	0.07%
2022/10/19	0	0.00	12	29.73	29.50	-12	1,542	-0.78%
2022/10/18	12	28.87	0	0.00	28.95	12	1,543	0.78%
2022/10/17	1	28.30	0	0.00	28.80	1	1,544	0.06%
2022/10/14	0	0.00	1	29.00	29.05	-1	1,550	-0.06%
2022/10/07	0	0.00	2	31.15	31.20	-2	1,552	-0.13%
2022/10/06	3	31.47	0	0.00	30.95	3	1,560	0.19%
2022/09/30	0	0.00	1	29.90	29.90	-1	1,643	-0.06%
2022/09/28	0	30.20	0	0.00	29.30	0	1,639	0.00%
2022/09/27	0	0.00	1	32.60	32.50	-1	1,522	-0.07%
2022/09/23	1	35.15	0	0.00	35.05	1	1,523	0.07%
2022/09/21	0.2	35.98	1	35.55	35.60	-0.8	1,526	-0.05%
2022/09/16	21	37.87	31	38.87	38.05	-10	1,501	-0.67%
2022/09/12	0	0.00	10	37.33	37.25	-10	1,469	-0.68%
2022/09/08	7	36.03	1	36.45	36.45	6	1,499	0.40%
2022/09/07	2	35.85	3	35.75	35.70	-1	1,527	-0.07%
2022/09/06	0	0.00	3	36.30	36.65	-3	1,524	-0.20%
2022/09/05	3	37.00	0	0.00	36.95	3	1,552	0.19%
2022/09/02	12	37.91	0	0.00	37.60	12	1,568	0.76%
2022/09/01	1	38.30	1	38.30	38.30	0	1,566	0.00%
2022/08/31	0	0.00	1	38.60	38.80	-1	1,577	-0.06%
2022/08/29	1	37.90	0	0.00	38.00	1	1,615	0.06%
2022/08/26	1	39.00	2	39.00	38.90	-1	1,630	-0.06%
2022/08/24	0	0.00	3	38.10	38.00	-3	1,767	-0.17%
2022/08/22	1	38.60	2	39.00	38.30	-1	1,819	-0.05%
2022/08/19	1	38.50	1	39.35	39.15	0	1,818	0.00%
2022/08/18	1	38.35	12	38.43	38.40	-11	1,800	-0.61%
2022/08/16	5	38.87	0	0.00	38.70	5	1,778	0.28%
2022/08/15	0.2	38.80	7	38.93	39.05	-6.8	1,768	-0.38%
2022/08/12	2	37.55	0	0.00	37.60	2	1,733	0.12%
2022/08/09	0	0.00	10	37.50	37.55	-10	1,726	-0.58%
2022/08/08	0	0.00	3	36.68	36.75	-3	1,724	-0.17%
2022/08/04	0	0.00	1	34.95	35.40	-1	1,793	-0.06%
2022/08/03	3	36.02	3	35.40	35.40	0	1,834	0.00%
2022/08/02	3	36.80	0	37.10	36.75	3	1,840	0.16%
2022/07/27	11	37.60	1	37.70	37.70	10	1,960	0.51%
2022/07/25	0	0.00	1	39.30	39.35	-1	1,985	-0.05%
2022/07/22	0	0.00	1	39.25	39.00	-1	2,005	-0.05%
2022/07/18	0	0.00	10	39.15	38.90	-10	2,225	-0.45%
2022/07/14	4	37.30	2	38.05	37.95	2	2,257	0.09%
2022/07/13	0	0.00	11	37.37	37.55	-11	2,260	-0.49%
2022/07/12	11	36.14	0	0.00	35.35	11	2,249	0.49%
2022/07/11	2	38.73	0	0.00	38.60	2	2,244	0.09%
2022/07/08	1	39.60	5	39.77	39.90	-4	2,292	-0.17%
2022/07/07	4	38.00	2	38.40	38.60	2	2,306	0.09%
2022/07/06	12	37.95	0	0.00	37.75	12	2,326	0.52%
2022/07/05	0	0.00	2	39.00	39.30	-2	2,382	-0.08%
2022/07/01	0	0.00	0	38.65	38.50	0	2,441	0.00%
2022/06/29	0	42.50	1	42.35	42.10	-1	2,445	-0.04%
2022/06/28	1	42.80	0	0.00	42.75	1	2,487	0.04%
2022/06/24	0	0.00	2	41.00	41.05	-2	2,711	-0.07%
2022/06/23	0	0.00	1	40.60	40.35	-1	2,724	-0.04%
2022/06/22	1	41.00	0	0.00	40.70	1	2,749	0.04%
2022/06/17	7	42.69	1	42.55	42.65	6	2,810	0.21%
2022/06/16	1	44.50	0	0.00	43.70	1	2,789	0.04%
2022/06/10	1	45.90	0	0.00	45.90	1	2,807	0.04%
2022/06/06	4	45.98	3	45.85	45.80	1	2,932	0.03%
2022/06/02	9	45.98	0	0.00	45.95	9	3,037	0.30%
2022/06/01	5	47.25	0	0.00	47.00	5	3,099	0.16%
2022/05/18	3	47.30	0	0.00	47.20	3	5,367	0.06%
2022/05/13	10	45.55	0	0.00	45.55	10	5,443	0.18%
2022/05/12	15	45.83	2	45.40	45.00	13	5,589	0.23%
2022/05/11	1	46.90	5	47.52	47.35	-4	5,564	-0.07%
2022/05/09	1	49.40	5	48.33	48.30	-4	5,703	-0.07%
2022/05/05	1	50.30	10	50.50	50.50	-9	5,803	-0.16%
2022/04/27	0	0.00	5	48.25	48.40	-5	5,824	-0.09%
2022/04/25	0	0.00	1	49.20	49.30	-1	5,812	-0.02%
2022/04/22	1	50.80	12	51.13	51.00	-11	5,753	-0.19%
2022/04/21	0	0.00	1	50.70	50.20	-1	5,684	-0.02%
2022/04/18	1	49.80	12	49.68	49.70	-11	5,681	-0.19%
2022/04/15	2	50.65	1	50.50	50.20	1	5,680	0.02%
2022/04/14	0	0.00	6	51.52	51.60	-6	5,704	-0.11%
2022/04/11	1	50.20	1	50.50	50.50	0	5,866	0.00%
2022/04/07	1	49.55	0	0.00	49.45	1	6,111	0.02%
2022/04/06	0	0.00	1	51.50	51.70	-1	6,120	-0.02%
2022/03/31	10	51.20	0	0.00	51.10	10	6,173	0.16%
2022/03/30	20	52.05	0.1	51.50	51.50	19.9	6,164	0.32%
2022/03/28	0	0.00	3	50.33	50.40	-3	5,977	-0.05%
2022/03/25	8	50.90	0	0.00	50.50	8	6,080	0.13%
2022/03/24	20	50.20	0	0.00	50.20	20	6,071	0.33%
2022/03/23	1	50.80	1	51.20	50.60	0	6,072	0.00%
2022/03/22	2	51.00	0	0.00	50.40	2	6,054	0.03%
2022/03/21	0	0.00	1	49.35	49.40	-1	6,000	-0.02%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/17	0	0.00	5	48.90	49.05	-5	6,112	-0.08%
2022/03/16	5	48.30	0	0.00	48.40	5	6,235	0.08%
2022/03/15	0	0.00	1	48.60	48.20	-1	6,273	-0.02%
2022/03/11	1	50.00	1	50.00	50.10	0	6,312	0.00%
2022/03/10	0	0.00	11	50.62	50.80	-11	6,351	-0.17%
2022/03/09	7	48.37	25	48.98	49.25	-18	6,374	-0.28%
2022/03/08	0	0.00	1	48.85	47.65	-1	6,453	-0.02%
2022/03/07	4	50.28	7	50.70	49.80	-3	6,689	-0.04%
2022/03/04	1	51.50	19	52.29	51.30	-18	6,628	-0.27%
2022/03/03	11	51.41	1	51.00	51.00	10	6,647	0.15%
2022/03/02	1	51.70	2.3	51.14	51.10	-1.3	6,808	-0.02%
2022/03/01	1.1	51.01	4	51.20	51.20	-2.9	6,827	-0.04%
2022/02/25	20	52.17	9	52.21	51.80	11	6,866	0.16%
2022/02/24	42	53.19	26	52.58	50.90	16	6,926	0.23%
2022/02/23	37.2	53.45	3	53.53	52.90	34.2	6,216	0.55%
2022/02/22	21	52.47	6	52.53	53.40	15	6,018	0.25%
2022/02/21	2	51.20	22	52.32	53.00	-20	6,049	-0.33%
2022/02/18	0	0.00	1	51.00	50.70	-1	5,974	-0.02%
2022/02/15	0	0.00	11	50.90	51.20	-11	7,101	-0.15%
2022/02/14	9	51.31	2	52.00	50.90	7	7,280	0.10%
2022/02/11	0	0.00	1	52.00	51.90	-1	7,317	-0.01%
2022/02/10	11	51.16	7	51.69	51.70	4	7,522	0.05%
2022/02/09	1.3	51.06	9	51.71	51.80	-7.7	8,019	-0.10%
2022/02/08	3	50.27	5	50.44	50.30	-2	8,222	-0.02%
2022/02/07	0	0.00	3	49.10	49.70	-3	8,282	-0.04%
2022/01/26	0	0.00	6	46.95	46.90	-6	8,426	-0.07%
2022/01/24	2	47.13	0	0.00	46.95	2	9,842	0.02%
2022/01/19	6	49.91	0	0.00	49.55	6	9,938	0.06%
2022/01/18	6	50.35	0	0.00	49.90	6	10,025	0.06%
2022/01/14	1	48.95	1	49.05	49.10	0	10,226	0.00%
2022/01/13	1	49.40	3	49.50	49.45	-2	10,366	-0.02%
2022/01/10	0	0.00	2	48.90	49.70	-2	10,782	-0.02%
2022/01/07	4	49.33	2	49.50	49.20	2	10,856	0.02%
2022/01/05	2	51.10	8	50.90	50.90	-6	10,922	-0.05%
2022/01/04	6	50.73	32	51.32	51.40	-26	11,045	-0.24%
2022/01/03	2.3	50.35	11	50.56	50.20	-8.7	11,158	-0.08%
2021/12/30	23	51.64	13	51.88	51.10	10	11,530	0.09%
2021/12/28	1	49.70	1	49.40	49.40	0	11,758	0.00%
2021/12/27	0	0.00	2	50.45	49.90	-2	12,157	-0.02%
2021/12/24	0	0.00	1	49.50	49.40	-1	12,265	-0.01%
2021/12/23	0	0.00	8	50.00	49.85	-8	12,426	-0.06%
2021/12/22	0	0.00	4	49.58	49.55	-4	12,547	-0.03%
2021/12/21	19	50.37	2	50.13	50.20	17	12,615	0.13%
2021/12/20	16	49.20	3	49.03	49.10	13	12,605	0.10%
2021/12/17	4.4	48.33	0	0.00	48.30	4.4	12,742	0.03%
2021/12/16	2	48.80	2	48.85	48.65	0	12,971	0.00%
2021/12/15	1.8	48.85	0	0.00	48.70	1.8	13,218	0.01%
2021/12/14	1	48.90	0	0.00	48.70	1	13,938	0.01%
2021/12/13	7	48.68	9	48.83	49.60	-2	14,296	-0.01%
2021/12/10	2	49.43	6	49.42	49.00	-4	14,595	-0.03%
2021/12/08	3	50.07	5	50.20	50.00	-2	14,945	-0.01%
2021/12/07	24	49.99	40	50.20	50.00	-16	14,954	-0.11%
2021/12/06	36	50.66	0	0.00	50.60	36	14,946	0.24%
2021/12/03	9	50.03	0	0.00	50.00	9	14,982	0.06%
2021/12/02	24	50.45	13	50.14	49.75	11	15,039	0.07%
2021/12/01	25	50.77	8	51.34	50.80	17	15,171	0.11%
2021/11/30	6	49.30	0	0.00	49.05	6	14,883	0.04%
2021/11/29	0	0.00	1	48.10	48.50	-1	14,972	-0.01%
2021/11/26	5	49.32	0	0.00	49.10	5	14,967	0.03%
2021/11/25	1	51.30	2	50.70	50.60	-1	14,927	-0.01%
2021/11/24	5	51.00	4	51.38	50.80	1	14,935	0.01%
2021/11/23	10	51.74	4	51.60	51.40	6	15,077	0.04%
2021/11/22	6	54.15	2.1	54.55	53.80	3.9	14,934	0.03%
2021/11/19	1	53.40	2	53.25	53.50	-1	14,833	-0.01%
2021/11/18	18	53.70	13	53.25	52.90	5	14,815	0.03%
2021/11/17	0	0.00	1	56.70	56.20	-1	14,505	-0.01%
2021/11/16	17	56.52	5	56.02	55.70	12	14,332	0.08%
2021/11/15	40	57.45	41.3	57.06	56.70	-1.3	14,092	-0.01%
2021/11/12	2	54.00	6	53.93	54.10	-4	13,465	-0.03%
2021/11/11	3	53.00	6	52.95	53.00	-3	13,244	-0.02%
2021/11/10	2	52.00	7.2	51.77	52.30	-5.2	13,098	-0.04%
2021/11/09	4	50.45	95.3	50.75	51.40	-91.3	12,967	-0.70%
2021/11/08	21	51.50	20	51.55	51.00	1	12,736	0.01%
2021/11/05	2	54.75	5	54.44	54.70	-3	12,220	-0.02%
2021/11/04	5	52.70	4	52.60	53.00	1	11,885	0.01%
2021/11/03	6	53.72	9	52.88	52.70	-3	11,861	-0.03%
2021/11/02	40	54.70	9	52.97	52.80	31	11,705	0.26%
2021/11/01	6	53.68	32	54.25	55.00	-26	11,120	-0.23%
2021/10/29	3	50.00	5	50.30	50.00	-2	10,330	-0.02%
2021/10/28	0	0.00	5	50.20	50.10	-5	10,288	-0.05%
2021/10/26	3	50.57	0	0.00	50.40	3	10,279	0.03%
2021/10/25	2	51.00	0	0.00	51.00	2	10,236	0.02%
2021/10/22	2	50.90	4	52.08	52.10	-2	10,328	-0.02%
2021/10/21	3	51.93	7	52.14	51.20	-4	10,454	-0.04%
2021/10/20	3	52.10	11	52.27	52.50	-8	10,387	-0.08%
2021/10/19	2	51.65	10	51.90	51.70	-8	10,324	-0.08%
2021/10/18	0	0.00	5	51.40	51.40	-5	10,469	-0.05%
2021/10/14	7	49.66	2	49.40	49.40	5	11,074	0.05%
2021/10/13	0	0.00	1	49.75	49.20	-1	11,804	-0.01%
2021/10/12	6	49.82	10	50.27	49.85	-4	12,045	-0.03%
2021/10/08	2	51.65	1	52.20	51.60	1	12,565	0.01%
2021/10/07	13	52.14	14	52.57	52.70	-1	13,491	-0.01%
2021/10/06	17	51.84	34	51.97	52.20	-17	13,794	-0.12%
2021/10/05	6	49.90	8	50.11	51.30	-2	13,520	-0.01%
2021/10/04	15	50.97	24	51.19	49.90	-9	13,468	-0.07%
2021/10/01	9	50.53	14	50.63	50.00	-5	13,222	-0.04%
2021/09/30	0	0.00	26	51.07	51.20	-26	13,329	-0.20%
2021/09/29	1	48.60	14	49.13	49.00	-13	13,692	-0.09%
2021/09/28	10	51.20	4	50.70	50.50	6	14,339	0.04%
2021/09/27	19	50.82	17	50.72	51.10	2	14,280	0.01%
2021/09/24	7	50.97	10	51.00	51.00	-3	14,231	-0.02%
2021/09/23	10	50.75	3	50.77	50.30	7	14,114	0.05%
2021/09/22	0	0.00	7	50.21	49.90	-7	13,911	-0.05%
2021/09/17	37	52.58	21	52.00	51.50	16	13,682	0.12%
2021/09/16	6	51.72	26	52.00	51.90	-20	13,032	-0.15%
2021/09/15	31	50.57	11	50.63	51.00	20	12,655	0.16%
2021/09/14	15	50.26	29	51.01	51.80	-14	12,311	-0.11%
2021/09/13	1	49.35	2	50.18	49.80	-1	11,977	-0.01%
2021/09/10	0	0.00	5	49.10	49.20	-5	11,946	-0.04%
2021/09/09	1	48.70	0	0.00	48.90	1	12,059	0.01%
2021/09/07	0	0.00	4	48.71	49.15	-4	12,480	-0.03%
2021/09/06	4	49.81	6	49.89	49.50	-2	12,502	-0.02%
2021/09/03	4	48.86	13	48.89	48.65	-9	12,276	-0.07%
2021/09/02	4	49.84	0	0.00	48.60	4	12,248	0.03%
2021/09/01	2	49.80	20	49.79	49.90	-18	12,108	-0.15%
2021/08/31	0	0.00	3	49.18	49.80	-3	12,062	-0.02%
2021/08/27	9	48.51	40	48.46	48.45	-31	11,968	-0.26%
2021/08/26	3	47.57	8	47.43	47.55	-5	11,751	-0.04%
2021/08/25	0	0.00	8	47.61	47.95	-8	11,751	-0.07%
2021/08/24	6	47.31	0	0.00	47.05	6	11,737	0.05%
2021/08/23	3	46.18	24.3	46.23	46.50	-21.3	11,790	-0.18%
2021/08/20	6	45.70	0	0.00	45.65	6	11,844	0.05%
2021/08/19	5	45.59	1	45.70	45.65	4	11,855	0.03%
2021/08/18	0	0.00	1	44.80	45.70	-1	11,853	-0.01%
2021/08/17	2	45.33	2	44.90	44.95	0	11,930	0.00%
2021/08/16	9	44.66	5	44.19	44.80	4	11,933	0.03%
2021/08/13	4	45.50	0	0.00	45.40	4	11,922	0.03%
2021/08/11	1	46.05	1	46.10	46.10	0	12,070	0.00%
2021/08/10	2	46.58	4	46.23	46.35	-2	12,156	-0.02%
2021/08/09	12	46.83	1	46.25	46.25	11	12,326	0.09%
2021/08/06	2	48.43	0	0.00	48.00	2	12,349	0.02%
2021/08/05	2	47.75	0	0.00	47.90	2	12,478	0.02%
2021/08/04	0	0.00	17	48.21	47.80	-17	12,774	-0.13%
2021/08/03	1	47.75	0.4	47.85	47.85	0.6	12,936	0.00%
2021/08/02	0	0.00	1	47.45	47.90	-1	12,989	-0.01%
2021/07/30	7	47.16	8.8	47.55	47.00	-1.8	13,079	-0.01%
2021/07/29	9	47.41	0	0.00	47.65	9	13,135	0.07%
2021/07/28	24	46.78	2	46.75	47.00	22	13,279	0.17%
2021/07/27	17	49.74	15	49.35	48.60	2	13,399	0.02%
2021/07/26	1	50.80	0	0.00	51.00	1	13,505	0.01%
2021/07/23	1	51.30	8	51.16	51.20	-7	13,593	-0.05%
2021/07/22	39	50.64	43	50.82	50.30	-4	13,704	-0.03%
2021/07/21	22	52.21	14	51.54	50.70	8	13,843	0.06%
2021/07/20	27	52.52	218	52.26	52.50	-191	14,556	-1.31%	大賣/鉅額交易
2021/07/19	51	52.49	93	52.70	52.40	-42	14,458	-0.29%
2021/07/16	28	50.47	16	50.54	50.50	12	13,970	0.09%
2021/07/15	178	52.44	40	52.30	51.80	138	13,812	1.00%	大買/鉅額交易
2021/07/14	160	51.38	74	51.47	52.10	86	13,442	0.64%	大買/
2021/07/13	10	48.62	38	48.45	49.10	-28	12,527	-0.22%
2021/07/12	2	46.20	3	46.13	46.30	-1	12,177	-0.01%
2021/07/09	9	45.21	0	0.00	45.15	9	12,446	0.07%
2021/07/08	18	46.15	0	0.00	45.50	18	13,047	0.14%
2021/07/07	40	46.42	36	46.23	46.00	4	13,378	0.03%
2021/07/06	66	48.57	2	47.43	47.20	64	14,115	0.45%
2021/07/05	29	50.16	29	49.89	50.30	0	14,311	0.00%
2021/07/02	1	45.50	1	46.35	45.80	0	15,458	0.00%
2021/07/01	2	45.45	4	45.94	45.35	-2	17,436	-0.01%
2021/06/30	3	46.10	12	46.35	46.45	-9	18,379	-0.05%
2021/06/29	1	46.25	3	46.12	45.90	-2	18,480	-0.01%
2021/06/28	0	0.00	2	45.90	45.95	-2	18,515	-0.01%
2021/06/25	1	46.15	0	0.00	46.15	1	18,577	0.01%
2021/06/24	4	45.49	0	0.00	45.50	4	18,572	0.02%
2021/06/23	2	44.98	10	44.72	45.30	-8	18,610	-0.04%
2021/06/22	2	44.80	0	0.00	44.60	2	18,669	0.01%
2021/06/21	6	45.38	5	45.40	44.90	1	18,667	0.01%
2021/06/18	8	46.81	2	47.15	46.50	6	18,622	0.03%
2021/06/17	4	47.76	7	47.81	48.10	-3	18,526	-0.02%
2021/06/16	3	46.93	18	46.29	47.45	-15	18,320	-0.08%
2021/06/15	16	45.51	7	46.36	46.90	9	18,204	0.05%
2021/06/11	8	45.22	2	45.78	45.25	6	18,107	0.03%
2021/06/10	2	45.25	0	0.00	45.25	2	18,112	0.01%
2021/06/08	3	44.98	2	46.10	45.00	1	18,184	0.01%
2021/06/07	3	45.55	13	45.00	45.85	-10	18,242	-0.05%
2021/06/04	14	45.71	9	45.87	45.50	5	18,284	0.03%
2021/06/03	5	47.00	7	47.09	46.80	-2	18,230	-0.01%
2021/06/02	1	47.00	3	48.48	47.30	-2	18,235	-0.01%
2021/06/01	2	48.20	7.1	47.96	48.20	-5.1	18,217	-0.03%
2021/05/31	27	48.30	28	47.56	47.65	-1	18,211	-0.01%
2021/05/28	5	46.07	11	45.92	46.00	-6	18,116	-0.03%
2021/05/27	0	0.00	1	44.55	45.30	-1	18,180	-0.01%
2021/05/26	1	45.50	2	45.10	45.35	-1	18,237	-0.01%
2021/05/25	14.1	45.78	5	45.45	45.45	9.1	18,257	0.05%
2021/05/21	1	44.10	4	43.93	44.10	-3	18,342	-0.02%
2021/05/20	1	44.45	1	44.00	42.95	0	18,656	0.00%
2021/05/19	9	43.94	0	0.00	44.40	9	18,664	0.05%
2021/05/18	2	43.10	9	41.58	43.20	-7	18,690	-0.04%
2021/05/17	5	40.79	6	40.14	39.30	-1	18,737	-0.01%
2021/05/14	16	43.79	1	43.20	43.40	15	18,621	0.08%
2021/05/13	4	43.00	4.1	43.03	44.00	-0.1	18,559	0.00%
2021/05/12	8	44.46	12	43.85	43.75	-4	18,474	-0.02%
2021/05/11	2	47.50	10	46.60	47.90	-8	18,350	-0.04%
2021/05/10	1	51.00	0	0.00	50.90	1	18,357	0.01%
2021/05/07	10	51.80	2	51.75	52.00	8	18,398	0.04%
2021/05/06	9	50.80	5	50.08	49.65	4	18,442	0.02%
2021/05/05	2	50.85	3	51.27	50.40	-1	18,373	-0.01%
2021/05/04	5	49.30	10	50.41	49.95	-5	18,316	-0.03%
2021/05/03	26	53.01	15	54.62	51.80	11	18,112	0.06%
2021/04/29	5	56.86	12	56.63	56.20	-7	17,895	-0.04%
2021/04/28	7	56.23	7	56.57	57.00	0	17,969	0.00%
2021/04/27	12	57.54	31	57.38	57.20	-19	17,973	-0.11%
2021/04/26	34.4	58.88	47.1	59.47	57.90	-12.7	17,932	-0.07%
2021/04/23	10.7	54.85	5	54.20	55.80	5.7	17,023	0.03%
2021/04/22	11	54.92	11	54.95	53.00	0	17,246	0.00%
2021/04/21	13	55.60	1	55.50	55.30	12	17,374	0.07%
2021/04/20	20	57.01	15	57.60	56.40	5	17,962	0.03%
2021/04/19	6	56.25	21	56.25	56.50	-15	17,822	-0.08%
2021/04/16	12	57.48	15.1	58.27	56.80	-3.1	17,894	-0.02%
2021/04/15	21	57.56	34.2	57.89	58.30	-13.2	18,926	-0.07%
2021/04/14	29.1	57.08	42.2	54.27	56.20	-13.1	19,774	-0.07%
2021/04/13	42	57.94	48.3	58.85	56.00	-6.3	19,127	-0.03%
2021/04/12	38	59.33	57	59.05	58.90	-19	18,691	-0.10%
2021/04/09	25.9	57.70	121	57.14	57.30	-95.1	17,768	-0.54%	大賣/
2021/04/08	117	58.55	70	59.15	58.50	47	17,049	0.28%	大買/
2021/04/07	52	54.97	162.4	55.10	55.70	-110.4	15,209	-0.73%	大賣/鉅額交易
2021/04/06	53	49.04	71.8	49.21	50.70	-18.8	13,272	-0.14%
2021/04/01	2	46.08	7	46.14	46.10	-5	12,306	-0.04%
2021/03/31	4	45.65	12.3	45.93	45.30	-8.3	12,198	-0.07%
2021/03/30	5	46.12	3	45.83	45.80	2	12,179	0.02%
2021/03/29	1	45.45	5	45.85	45.75	-4	12,107	-0.03%
2021/03/26	3.5	44.86	21	45.19	45.55	-17.5	12,100	-0.15%
2021/03/25	21	44.28	3	44.10	44.20	18	12,107	0.15%
2021/03/24	2	45.25	4	45.13	45.05	-2	12,108	-0.02%
2021/03/23	0	0.00	2.3	45.67	45.65	-2.3	12,143	-0.02%
2021/03/22	13	46.02	0	0.00	45.80	13	12,126	0.11%
2021/03/19	5	46.02	0.3	46.15	45.95	4.7	12,181	0.04%
2021/03/18	6	46.89	6	47.30	46.80	0	12,178	0.00%
2021/03/17	1	46.10	5	46.40	46.30	-4	12,148	-0.03%
2021/03/15	0	0.00	1	46.05	46.05	-1	12,296	-0.01%
2021/03/12	5	45.95	3	46.22	45.80	2	12,346	0.02%
2021/03/11	1	46.70	3	46.27	46.30	-2	12,673	-0.02%
2021/03/10	1	46.10	3	46.80	47.00	-2	12,736	-0.02%
2021/03/09	0	0.00	4	45.73	45.75	-4	12,712	-0.03%
2021/03/08	1	47.30	0	0.00	46.25	1	12,814	0.01%
2021/03/05	4	45.05	2	45.90	45.70	2	13,134	0.02%
2021/03/04	5	46.40	5	46.55	46.15	0	13,551	0.00%
2021/03/03	1	46.15	4	46.74	47.10	-3	13,606	-0.02%
2021/03/02	5	47.89	5	47.38	46.85	0	13,607	0.00%
2021/02/26	3.3	47.39	3.3	47.35	48.40	0	13,529	0.00%
2021/02/25	2	47.25	4.1	47.62	47.70	-2.1	13,563	-0.02%
2021/02/24	11	48.02	21	46.92	46.80	-10	13,587	-0.07%
2021/02/23	20	48.07	7	48.09	47.90	13	13,656	0.10%
2021/02/22	16	47.50	19	48.63	48.60	-3	13,745	-0.02%
2021/02/19	0	0.00	11	45.50	45.70	-11	14,229	-0.08%
2021/02/18	19	45.93	7	46.06	46.00	12	14,850	0.08%
2021/02/17	4	44.05	2.7	44.85	45.30	1.3	14,789	0.01%
2021/02/05	5.2	42.66	1	43.05	42.90	4.2	14,707	0.03%
2021/02/04	5	42.55	2	42.45	42.50	3	14,995	0.02%
2021/02/03	8.4	42.67	1	42.70	42.40	7.4	15,043	0.05%
2021/02/02	12	43.30	3	43.32	43.20	9	15,072	0.06%
2021/02/01	13	42.41	13	42.36	43.40	0	15,060	0.00%
2021/01/29	26	44.22	32	44.13	43.90	-6	14,927	-0.04%
2021/01/28	17	45.18	5	45.58	45.00	12	14,845	0.08%
2021/01/27	0	0.00	1	47.20	46.85	-1	14,729	-0.01%
2021/01/26	1.2	47.15	0	0.00	47.15	1.2	14,693	0.01%
2021/01/25	5	47.61	5	47.94	48.35	0	14,641	0.00%
2021/01/22	6	48.07	8	47.90	48.75	-2	14,545	-0.01%
2021/01/21	37	48.20	23	48.32	47.80	14	14,489	0.10%
2021/01/20	13	49.01	14	48.15	47.75	-1	14,271	-0.01%
2021/01/19	43	49.93	23.2	49.53	50.00	19.8	14,077	0.14%
2021/01/18	10.8	48.65	10	48.34	49.55	0.8	13,862	0.01%
2021/01/15	28	50.08	37	50.21	49.15	-9	13,762	-0.07%
2021/01/14	24	50.17	23	50.43	50.10	1	13,352	0.01%
2021/01/13	58	49.76	61	49.29	50.40	-3	13,297	-0.02%
2021/01/12	14	46.74	36	47.86	46.25	-22	12,807	-0.17%
2021/01/11	5	48.71	32	48.47	48.65	-27	12,709	-0.21%
2021/01/08	130	50.18	75	49.08	48.10	55	12,518	0.44%	大買/
2021/01/07	54	47.63	74	48.21	48.75	-20	11,205	-0.18%
2021/01/06	3	43.95	13	44.35	44.35	-10	10,130	-0.10%
2021/01/05	8	44.69	5	44.75	44.90	3	10,164	0.03%
2021/01/04	2	44.85	2.6	45.11	45.20	-0.6	10,236	-0.01%
2020/12/31	2	43.45	3.8	43.60	43.50	-1.8	10,418	-0.02%
2020/12/30	6	43.57	1	43.50	43.50	5	10,447	0.05%
2020/12/29	0	0.00	2	44.45	44.35	-2	10,435	-0.02%
2020/12/24	0	0.00	2	45.00	45.00	-2	10,430	-0.02%
2020/12/23	0	0.00	2	43.85	43.85	-2	10,466	-0.02%
2020/12/22	4	44.23	0	0.00	43.75	4	10,695	0.04%
2020/12/18	1	44.75	13	44.02	44.45	-12	10,865	-0.11%
2020/12/17	0	0.00	6	43.58	43.40	-6	10,947	-0.05%
2020/12/16	1	44.65	0	0.00	44.20	1	11,040	0.01%
2020/12/15	6	44.29	22.2	43.77	43.55	-16.2	11,443	-0.14%
2020/12/14	11	44.99	4	44.85	44.90	7	11,588	0.06%
2020/12/11	4.2	44.83	2	44.35	45.60	2.2	12,774	0.02%
2020/12/10	6	45.71	22	45.97	45.80	-16	12,929	-0.12%
2020/12/09	7	47.22	7	47.26	46.90	0	13,201	0.00%
2020/12/08	4	47.10	10	47.01	46.80	-6	13,662	-0.04%
2020/12/07	6	47.63	14	48.45	47.50	-8	14,401	-0.06%
2020/12/04	35	47.38	12	47.30	47.60	23	14,226	0.16%
2020/12/03	2	46.50	1	46.80	46.60	1	14,821	0.01%
2020/12/02	7	47.05	32	47.23	47.00	-25	14,954	-0.17%
2020/12/01	16	48.30	5	48.40	47.90	11	14,996	0.07%
2020/11/30	10	47.31	9	47.77	47.50	1	14,698	0.01%
2020/11/27	7	46.43	22	46.58	46.60	-15	14,331	-0.10%
2020/11/26	2	45.80	3	45.70	45.95	-1	14,300	-0.01%
2020/11/25	25	45.29	4	45.25	45.35	21	14,366	0.15%
2020/11/24	7	45.35	23	45.39	45.05	-16	14,527	-0.11%
2020/11/23	6	46.11	13	45.91	46.00	-7	15,203	-0.05%
2020/11/20	9	46.00	72	46.28	45.90	-63	15,209	-0.41%
2020/11/19	16	46.90	9	47.11	46.80	7	15,140	0.05%
2020/11/18	121	47.91	60	48.02	46.55	61	15,155	0.40%	大買/
2020/11/17	40	46.47	48	46.46	47.25	-8	14,488	-0.06%
2020/11/16	6	45.22	0	0.00	44.90	6	14,093	0.04%
2020/11/13	6	45.03	6	45.34	45.15	0	14,087	0.00%
2020/11/12	54	46.14	9	46.37	45.65	45	14,095	0.32%
2020/11/11	0	0.00	9	45.00	45.20	-9	13,869	-0.06%
2020/11/10	1.1	44.57	3	45.05	44.20	-1.9	13,909	-0.01%
2020/11/09	3	44.83	10	45.30	44.70	-7	13,870	-0.05%
2020/11/06	3	44.05	83	44.13	43.70	-80	13,774	-0.58%
2020/11/05	8	43.57	5	43.15	43.60	3	13,815	0.02%
2020/11/04	6	43.59	2	43.33	44.00	4	13,900	0.03%
2020/11/02	9	41.89	0	0.00	42.35	9	14,218	0.06%
2020/10/30	1	43.80	1	43.90	42.75	0	14,296	0.00%
2020/10/29	3	43.20	6	43.45	43.80	-3	14,494	-0.02%
2020/10/28	0	0.00	5	44.71	44.15	-5	14,865	-0.03%
2020/10/27	0	0.00	0.3	44.45	44.40	-0.3	14,978	0.00%
2020/10/26	1	45.80	14	45.96	45.10	-13	15,208	-0.09%
2020/10/23	2	45.60	6	45.70	45.60	-4	15,461	-0.03%
2020/10/22	40	45.68	52	45.07	45.20	-12	15,881	-0.08%
2020/10/21	32	46.18	83	45.59	45.25	-51	16,590	-0.31%
2020/10/20	7	45.68	9	45.54	45.00	-2	16,924	-0.01%
2020/10/19	22	44.26	44	44.87	45.00	-22	17,990	-0.12%
2020/10/16	12	43.39	10	43.20	43.20	2	18,492	0.01%
2020/10/15	9	44.82	3	45.07	44.60	6	18,748	0.03%
2020/10/14	26	45.11	9	45.04	45.20	17	19,042	0.09%
2020/10/13	1	44.20	0	0.00	44.10	1	19,334	0.01%
2020/10/12	2	44.55	0	0.00	44.20	2	19,647	0.01%
2020/10/08	15	44.66	18	44.66	44.40	-3	20,085	-0.01%
2020/10/07	11	43.29	0	0.00	43.30	11	20,792	0.05%
2020/10/06	10	43.30	0	0.00	43.05	10	21,645	0.05%
2020/10/05	1	42.30	6	42.27	42.15	-5	22,185	-0.02%
2020/09/30	1	41.90	0	0.00	42.45	1	22,652	0.00%
2020/09/29	1	41.80	1	42.30	41.90	0	23,236	0.00%
2020/09/28	6	42.18	8	42.41	42.15	-2	24,542	-0.01%
2020/09/25	80	41.18	13	41.24	41.10	67	25,757	0.26%
2020/09/24	25.5	42.30	5	42.09	41.50	20.5	26,543	0.08%
2020/09/23	12	43.71	11	43.65	43.60	1	27,294	0.00%
2020/09/22	29	43.98	3	44.07	44.05	26	28,013	0.09%
2020/09/21	9	45.61	5	46.19	45.05	4	28,112	0.01%
2020/09/18	9	45.69	7	45.60	45.60	2	28,313	0.01%
2020/09/17	22	45.15	25	44.60	44.85	-3	28,397	-0.01%
2020/09/16	69	47.49	73	47.51	44.80	-4	28,682	-0.01%
2020/09/15	3	45.40	9	45.25	45.60	-6	27,687	-0.02%
2020/09/14	32	44.72	31	44.88	45.35	1	27,735	0.00%
2020/09/11	96	44.63	5	44.03	43.55	91	27,740	0.33%
2020/09/10	47	45.32	102	45.00	45.20	-55	27,334	-0.20%	大賣/
2020/09/09	6	42.81	3	42.82	43.10	3	26,727	0.01%
2020/09/08	23	42.75	43	43.89	42.00	-20	26,769	-0.07%
2020/09/07	48	41.84	45	41.45	41.10	3	26,467	0.01%
2020/09/04	11	39.95	13	40.54	40.70	-2	26,733	-0.01%
2020/09/03	0	0.00	2	40.43	40.00	-2	26,980	-0.01%
2020/09/02	50	40.80	2	41.30	40.70	48	27,512	0.17%
2020/09/01	5	40.98	0	0.00	41.45	5	27,554	0.02%
2020/08/31	8	41.39	16	41.32	40.90	-8	28,092	-0.03%
2020/08/28	16	41.97	3	41.55	41.95	13	28,500	0.05%
2020/08/27	42	43.15	43	43.10	43.00	-1	28,745	0.00%
2020/08/26	2	40.50	0	0.00	40.55	2	28,009	0.01%
2020/08/25	11	40.49	6	40.55	40.55	5	27,928	0.02%
2020/08/24	3	40.25	14	40.71	40.95	-11	27,802	-0.04%
2020/08/21	10	38.35	15	38.14	38.60	-5	27,556	-0.02%
2020/08/20	26	36.39	33	36.20	36.00	-7	27,360	-0.03%
2020/08/19	6	40.09	0	0.00	39.80	6	27,072	0.02%
2020/08/18	3	41.32	0	0.00	40.65	3	26,969	0.01%
2020/08/17	3	40.57	0	0.00	41.60	3	26,855	0.01%
2020/08/14	6	40.01	12	39.92	40.00	-6	26,705	-0.02%
2020/08/13	10	40.96	8	41.15	40.80	2	26,553	0.01%
2020/08/12	61	41.57	19	41.72	41.70	42	26,458	0.16%
2020/08/11	4	42.53	11	43.53	42.35	-7	26,375	-0.03%
2020/08/10	6	44.35	15	44.93	43.80	-9	26,238	-0.03%
2020/08/07	23	44.19	8	44.06	44.10	15	26,110	0.06%
2020/08/06	10	44.36	12	43.49	43.30	-2	25,941	-0.01%
2020/08/05	1	44.80	4	45.14	44.90	-3	25,721	-0.01%
2020/08/04	75	45.87	17	45.52	45.50	58	25,608	0.23%
2020/08/03	10	44.98	18	44.93	45.00	-8	25,360	-0.03%
2020/07/31	13	42.67	14	42.71	43.50	-1	24,925	0.00%
2020/07/30	6	42.80	11	42.81	42.85	-5	24,777	-0.02%
2020/07/29	34	42.09	38	42.03	42.05	-4	24,471	-0.02%
2020/07/28	42	42.11	20	41.76	42.45	22	24,103	0.09%
2020/07/27	50	44.50	111	42.56	41.30	-61	23,559	-0.26%	大賣/
2020/07/24	61	46.30	66	45.57	45.25	-5	22,739	-0.02%
2020/07/23	160	47.17	77	47.83	46.40	83	22,027	0.38%	大買/
2020/07/22	87	48.65	60	48.58	48.90	27	20,659	0.13%
2020/07/21	42	47.82	28	47.63	46.50	14	20,015	0.07%
2020/07/20	53	46.06	59	46.57	46.00	-6	19,641	-0.03%
2020/07/17	68	47.87	21	49.04	47.95	47	19,257	0.24%
2020/07/16	39	49.43	21	49.44	49.90	18	18,808	0.10%
2020/07/15	24	48.91	25	49.73	48.00	-1	18,398	-0.01%
2020/07/14	220	50.46	127	51.33	49.55	93	17,841	0.52%	大買/大賣/
2020/07/13	49	49.74	99.3	50.83	51.70	-50.3	16,851	-0.30%
2020/07/10	41	46.70	6	46.64	47.00	35	15,959	0.22%
2020/07/09	55	49.99	29	50.02	48.00	26	15,411	0.17%
2020/07/08	88	50.59	67	50.29	50.40	21	14,907	0.14%
2020/07/07	166	51.12	163	50.63	49.55	3	14,327	0.02%	大買/大賣/
2020/07/06	87	50.66	117	50.27	51.20	-30	12,979	-0.23%	大賣/
2020/07/03	115	44.67	95	44.73	46.60	20	11,693	0.17%	大買/
2020/07/02	61	41.78	38	42.04	42.40	23	10,655	0.22%
2020/07/01	29	40.20	38	39.65	39.90	-9	9,688	-0.09%
2020/06/30	15	37.64	2	37.58	37.50	13	8,861	0.15%
2020/06/29	70	37.37	43	38.19	36.45	27	8,584	0.31%
2020/06/24	93	40.42	63	40.39	39.10	30	8,190	0.37%
2020/06/23	25	40.73	6	40.40	40.00	19	7,657	0.25%
2020/06/22	0	0.00	9	40.21	41.35	-9	7,114	-0.13%
2020/06/19	30	41.40	16	41.31	40.30	14	6,872	0.20%
2020/06/18	19	39.38	31.1	40.27	40.45	-12	6,544	-0.18%
2020/06/17	11	36.16	6	36.36	37.00	5	6,123	0.08%
2020/06/16	7	37.34	14	37.19	36.35	-7	5,960	-0.12%
2020/06/15	22	36.25	9	36.11	35.80	13	5,797	0.22%
2020/06/12	19	36.24	8.1	35.22	36.50	10.9	5,526	0.20%
2020/06/11	58	34.18	66	34.52	33.45	-8	5,069	-0.16%
2020/06/10	19	36.34	50	35.76	36.15	-31	4,599	-0.67%
2020/06/09	69	36.60	49	36.85	37.00	20	4,236	0.47%
2020/06/08	24	33.65	33	33.65	33.65	-9	3,662	-0.25%
2020/06/05	71	29.96	67	30.05	30.60	4	3,512	0.11%
2020/06/04	24	27.25	20	27.55	27.85	4	2,890	0.14%
2020/06/03	57	24.99	24	25.28	25.35	33	2,383	1.38%
2020/06/02	6	24.00	0	0.00	24.00	6	1,930	0.31%
2020/06/01	0	0.00	0.7	21.85	21.85	-0.7	1,854	-0.04%
2020/05/20	2	19.70	0	0.00	19.75	2	1,912	0.10%
2020/05/13	0	0.00	0	19.85	20.00	0	1,980	0.00%
2020/05/04	0	0.00	3	19.05	18.95	-3	1,896	-0.16%
2020/04/30	0	0.00	10	19.40	19.40	-10	1,916	-0.52%
2020/04/29	0	0.00	2	19.15	19.25	-2	1,902	-0.11%
2020/04/28	2	19.30	0	0.00	19.25	2	1,907	0.10%
2020/04/21	5	18.70	0	0.00	18.15	5	1,937	0.26%
2020/04/16	5	19.25	0	0.00	19.15	5	1,890	0.26%
2020/04/15	0	0.00	10	19.30	19.30	-10	1,906	-0.52%
2020/04/14	10	19.30	0	0.00	19.05	10	1,975	0.51%
2020/03/26	0	0.00	3	15.60	16.00	-3	1,971	-0.15%
2020/03/25	3	16.10	0	0.00	16.00	3	1,961	0.15%
2020/03/19	0	0.00	2	14.20	14.00	-2	1,871	-0.11%
2020/03/18	0	0.00	3	15.55	15.55	-3	1,800	-0.17%
2020/03/13	0	0.00	2	17.30	18.60	-2	1,733	-0.12%
2020/03/12	3	19.60	15	19.37	19.20	-12	1,659	-0.72%
2020/03/10	0	0.00	1	21.15	21.15	-1	1,593	-0.06%
2020/03/09	1	22.00	0	0.00	21.65	1	1,567	0.06%
2020/03/06	2	22.55	0	0.00	22.50	2	1,520	0.13%
2020/02/27	0	0.00	1	22.15	21.85	-1	1,433	-0.07%
2020/02/24	1	22.55	2	22.60	22.40	-1	1,389	-0.07%
2020/02/20	0	0.00	2	22.30	22.20	-2	1,333	-0.15%
2020/02/18	3	22.15	0	0.00	22.20	3	1,315	0.23%
2020/02/17	1	22.40	0	0.00	22.25	1	1,301	0.08%
2020/02/05	2	21.10	0	0.00	21.05	2	1,278	0.16%
2020/01/09	0	0.00	2	22.35	22.20	-2	1,189	-0.17%
2019/12/19	0	0.00	6	21.92	21.95	-6	1,192	-0.50%
2019/12/03	0	0.00	2	21.75	21.65	-2	1,500	-0.13%
2019/11/22	0	0.00	1	21.10	21.15	-1	1,623	-0.06%
2019/11/21	2	21.15	0	0.00	21.10	2	1,664	0.12%
2019/11/14	2	21.40	0	0.00	21.40	2	1,700	0.12%
2019/11/06	0	0.00	3	22.53	22.55	-3	1,855	-0.16%
2019/10/28	1	22.75	0	0.00	22.80	1	2,396	0.04%
2019/10/15	0	0.00	3	22.90	22.90	-3	2,756	-0.11%
2019/10/14	0	0.00	4	23.40	23.20	-4	2,764	-0.14%
2019/10/03	0	0.00	1	23.70	23.30	-1	2,788	-0.04%
2019/10/01	0	0.00	0.1	23.25	23.25	-0.1	2,723	0.00%
2019/09/27	0	0.00	1	24.20	23.55	-1	2,716	-0.04%
2019/09/26	1	23.90	5	23.87	23.90	-4	2,733	-0.15%
2019/09/25	0	0.00	2	23.70	23.80	-2	2,708	-0.07%
2019/09/24	0	0.00	10	24.00	23.55	-10	2,727	-0.37%
2019/09/23	0	0.00	1	23.70	23.80	-1	2,627	-0.04%
2019/09/20	0	0.00	13	22.72	22.85	-13	2,514	-0.52%
2019/09/17	0	0.00	5	22.65	22.50	-5	2,605	-0.19%
2019/09/16	1	22.55	0	0.00	22.55	1	2,621	0.04%
2019/09/11	0	0.00	2	22.55	22.60	-2	2,643	-0.08%
2019/09/10	4	22.40	0	0.00	22.50	4	2,694	0.15%
2019/09/09	1	22.70	1	22.45	22.40	0	2,713	0.00%
2019/09/05	0	0.00	1	22.25	22.25	-1	2,877	-0.03%
2019/09/04	2	22.45	5	22.35	22.35	-3	2,891	-0.10%
2019/09/03	1	22.30	0	0.00	22.25	1	2,909	0.03%
2019/08/28	4	21.76	1	21.65	21.65	3	3,152	0.10%
2019/08/26	2	22.20	0	0.00	21.90	2	3,272	0.06%
2019/08/23	2	22.00	0	0.00	21.95	2	3,340	0.06%
2019/08/22	5	22.20	0	0.00	22.00	5	3,357	0.15%
2019/08/21	4	22.10	0	0.00	22.10	4	3,367	0.12%
2019/08/19	0	0.00	2	22.00	21.95	-2	3,439	-0.06%
2019/08/16	4	22.41	0	0.00	22.35	4	3,474	0.12%
2019/08/15	2	22.60	7	23.00	22.60	-5	3,563	-0.14%
2019/08/14	0	0.00	4	22.94	22.85	-4	3,547	-0.11%
2019/08/13	2	22.55	2	22.80	22.70	0	3,515	0.00%
2019/08/07	1	22.10	0	0.00	22.05	1	3,416	0.03%
2019/08/06	18	21.92	10	22.00	21.90	8	3,419	0.23%
2019/08/02	21	23.25	13	22.82	22.55	8	3,345	0.24%
2019/08/01	5	23.10	22	23.17	23.05	-17	3,261	-0.52%
2019/07/31	89	23.02	75	23.67	23.55	14	3,224	0.43%
2019/07/30	5	22.64	0	0.00	22.60	5	3,202	0.16%
2019/07/29	2	22.68	0	0.00	22.60	2	3,307	0.06%
2019/07/25	3	22.43	0	0.00	22.60	3	3,329	0.09%
2019/07/23	0	0.00	1	22.65	22.70	-1	3,285	-0.03%
2019/07/22	5	22.61	2	22.78	22.80	3	3,254	0.09%
2019/07/19	0	0.00	1	21.95	22.00	-1	3,101	-0.03%
2019/07/18	5	22.07	7	22.10	21.90	-2	3,066	-0.07%
2019/07/16	1	21.55	1	21.60	21.55	0	2,970	0.00%
2019/07/15	2	21.15	0	0.00	21.35	2	2,944	0.07%
2019/07/12	1	21.25	0	0.00	21.15	1	2,971	0.03%
2019/07/11	0	0.00	23	21.37	21.25	-23	2,997	-0.77%
2019/07/10	0	0.00	1	20.80	20.80	-1	2,961	-0.03%
2019/07/09	3	20.70	3	20.85	20.90	0	2,956	0.00%
2019/07/03	7	21.23	0	0.00	21.20	7	2,955	0.24%
2019/07/01	2	20.85	0	0.00	21.00	2	2,898	0.07%
2019/06/25	7	21.59	2	21.23	21.45	5	2,804	0.18%
2019/06/24	4	20.53	4	20.65	20.70	0	2,714	0.00%
2019/06/21	8	20.93	0	0.00	20.85	8	2,681	0.30%
2019/06/20	2	21.00	6	21.22	21.10	-4	2,652	-0.15%
2019/06/18	7	21.36	0	0.00	21.10	7	2,612	0.27%
2019/06/17	0	0.00	8	22.01	21.75	-8	2,570	-0.31%
2019/06/14	1	21.80	60	21.72	21.80	-59	2,636	-2.24%
2019/06/13	59.3	22.01	5.6	22.14	21.80	53.6	2,606	2.06%
2019/06/11	0	0.00	8	21.09	21.00	-8	2,422	-0.33%
2019/06/10	0	0.00	4	21.74	21.60	-4	2,379	-0.17%
2019/06/05	0	0.00	17	21.20	21.20	-17	2,293	-0.74%
2019/06/04	1	21.25	10	21.45	21.45	-9	2,234	-0.40%
2019/06/03	19	20.89	5	20.60	21.20	14	2,113	0.66%
2019/05/30	0	0.00	11	20.64	20.25	-11	1,985	-0.55%
2019/05/29	0	0.00	6	20.05	20.15	-6	1,892	-0.32%
2019/05/24	5	19.78	12	20.13	19.60	-7	1,855	-0.38%
2019/05/23	12	20.28	0	0.00	20.00	12	1,847	0.65%
2019/05/22	11	20.04	11	20.36	19.95	0	1,804	0.00%
2019/05/21	0	0.00	10	19.10	19.55	-10	1,728	-0.58%
2019/05/20	0	0.00	3	18.70	18.70	-3	1,710	-0.18%
2019/05/16	3	19.05	0	0.00	18.90	3	1,698	0.18%
2019/05/13	1	19.05	5	19.15	18.65	-4	1,664	-0.24%
2019/05/10	0	0.00	1	19.75	19.30	-1	1,624	-0.06%
2019/05/08	1	19.90	0	0.00	19.95	1	1,494	0.07%
2019/05/07	5	20.40	5	20.59	20.25	0	1,473	0.00%
2019/05/06	3	19.78	0	0.00	19.90	3	1,359	0.22%
2019/05/03	0	0.00	1	18.95	19.00	-1	1,204	-0.08%
2019/04/18	0	0.00	1	19.05	18.80	-1	1,170	-0.09%
2019/04/11	4	18.75	4	18.65	18.60	0	1,132	0.00%
2019/03/20	0	0.00	1	19.05	19.05	-1	1,076	-0.09%
2019/03/19	1	19.05	6	19.43	19.40	-5	1,057	-0.47%
2019/03/14	0	0.00	3	18.55	18.60	-3	1,002	-0.30%
2019/03/06	0	0.00	20	18.75	18.65	-20	1,035	-1.93%
2019/02/27	3	18.85	0	0.00	18.80	3	1,000	0.30%
2019/02/25	0	0.00	88	18.71	18.55	-88	956	-9.20%
2019/02/21	0	0.00	3	19.70	19.40	-3	915	-0.33%
2019/02/20	3	19.58	0	0.00	19.80	3	892	0.34%
2019/02/19	0	0.00	20	19.35	19.35	-20	864	-2.31%
2019/02/13	4	19.03	0	0.00	19.25	4	859	0.47%
2019/02/12	4	19.13	0	0.00	19.10	4	851	0.47%
2019/02/11	1	19.00	0	0.00	19.15	1	862	0.12%
2019/01/25	1	19.30	1	19.30	19.20	0	877	0.00%
2019/01/22	0	0.00	1	19.20	19.30	-1	922	-0.11%
2019/01/14	0	0.00	1	19.05	19.25	-1	1,004	-0.10%
2018/12/17	0	0.00	20	20.05	19.80	-20	1,381	-1.45%
2018/12/14	1	19.90	0	0.00	19.90	1	1,380	0.07%
2018/12/12	3	19.55	4	19.63	19.70	-1	1,391	-0.07%
2018/12/11	3	19.50	2	19.60	19.55	1	1,395	0.07%
2018/12/10	0	0.00	10	20.10	20.10	-10	1,395	-0.72%
2018/12/04	10	19.75	0	0.00	19.70	10	1,429	0.70%
2018/11/30	1	19.50	0	0.00	19.50	1	1,520	0.07%
2018/11/29	10	19.60	20	19.63	19.45	-10	1,778	-0.56%
2018/10/26	0	0.00	8	17.55	17.00	-8	1,916	-0.42%
2018/10/24	0	0.00	1	19.25	19.30	-1	1,851	-0.05%
2018/10/16	5	20.00	0	0.00	19.90	5	1,919	0.26%
2018/10/11	2	19.00	0	0.00	19.05	2	1,930	0.10%
2018/10/05	0	0.00	3	21.35	20.90	-3	1,859	-0.16%
2018/10/02	0	0.00	2	21.60	21.85	-2	1,721	-0.12%
2018/09/25	20	21.40	0	0.00	21.10	20	1,746	1.15%
2018/09/18	20	20.75	0	0.00	20.60	20	1,750	1.14%
2018/09/12	2	20.50	0	0.00	20.60	2	1,801	0.11%
2018/09/11	2	20.83	2	20.70	20.70	0	1,848	0.00%
2018/09/07	0	0.00	2	21.85	21.55	-2	2,132	-0.09%
2018/09/06	1	22.40	0	0.00	22.55	1	2,131	0.05%
2018/09/05	5	23.05	1	22.85	22.90	4	2,100	0.19%
2018/09/03	0	0.00	1	20.85	20.85	-1	1,851	-0.05%
2018/08/29	0	0.00	1	20.85	20.70	-1	1,914	-0.05%
2018/08/28	1	20.75	0	0.00	20.95	1	1,963	0.05%
2018/08/13	2	20.60	0	0.00	20.60	2	2,678	0.07%
2018/08/10	0	0.00	1	21.55	21.20	-1	2,805	-0.04%
2018/07/31	0	0.00	4	21.25	21.30	-4	3,341	-0.12%
2018/07/24	0	0.00	4	20.35	20.60	-4	3,579	-0.11%
2018/07/20	0	0.00	1	20.80	20.75	-1	3,586	-0.03%
2018/07/11	4	21.95	0	0.00	21.80	4	3,750	0.11%
2018/07/06	0	0.00	1	21.85	22.00	-1	3,832	-0.03%
2018/07/04	0	0.00	22	21.23	21.20	-22	3,886	-0.57%
2018/07/02	2	21.90	0	0.00	21.70	2	3,884	0.05%
2018/06/28	0	0.00	20	21.70	21.55	-20	3,891	-0.51%
2018/06/27	20	21.65	0	0.00	21.80	20	3,917	0.51%
2018/06/26	10	21.65	0	0.00	21.55	10	3,967	0.25%
2018/06/21	1	22.95	0	0.00	22.80	1	4,012	0.02%
2018/06/20	0	0.00	1	22.85	22.70	-1	4,077	-0.02%
2018/06/19	10	23.64	1	23.35	23.20	9	4,089	0.22%
2018/06/15	12	23.62	20	24.69	23.30	-8	4,109	-0.19%
2018/06/14	10	23.10	0	0.00	23.55	10	3,840	0.26%
2018/06/13	10	23.10	0	0.00	23.10	10	3,829	0.26%
2018/06/12	6	23.30	3	23.30	23.25	3	3,865	0.08%
2018/06/11	17	23.15	0	0.00	23.05	17	3,818	0.45%
2018/06/08	0	0.00	10	22.75	22.85	-10	3,820	-0.26%
2018/06/06	0	0.00	2	23.20	23.15	-2	3,954	-0.05%
2018/06/05	10	23.40	0	0.00	23.15	10	4,097	0.24%
2018/06/04	9	23.81	0	0.00	23.75	9	4,243	0.21%
2018/05/31	0	0.00	1	23.35	23.00	-1	4,763	-0.02%
2018/05/30	0	0.00	1	22.50	22.60	-1	4,862	-0.02%
2018/05/29	0	0.00	1	23.15	22.80	-1	4,869	-0.02%
2018/05/28	2	23.18	0	0.00	23.10	2	4,849	0.04%
2018/05/24	0	0.00	2	22.65	22.60	-2	4,837	-0.04%
2018/05/23	0	0.00	0.5	22.60	22.60	-0.5	4,941	-0.01%
2018/05/22	3	23.28	1	23.30	23.00	2	4,946	0.04%
2018/05/21	9	23.64	10	23.53	23.10	-1	4,860	-0.02%
2018/05/18	15	23.86	15	23.60	23.50	0	4,798	0.00%
2018/05/17	9	23.91	28	23.99	24.00	-19	4,747	-0.40%
2018/05/15	0	0.00	11	22.95	22.55	-11	4,409	-0.25%
2018/05/10	0	0.00	2	22.35	22.25	-2	4,539	-0.04%
2018/05/09	2	22.40	0	0.00	22.20	2	4,574	0.04%
2018/05/08	2	22.25	0	0.00	22.10	2	4,624	0.04%
2018/05/04	1	22.65	2	23.20	22.40	-1	4,749	-0.02%
2018/05/03	10	22.20	8	21.70	22.10	2	4,685	0.04%
2018/05/02	2	21.90	10	22.10	21.85	-8	4,773	-0.17%
2018/04/27	1	20.20	0	0.00	20.20	1	4,877	0.02%
2018/04/26	0	0.00	1	20.05	20.00	-1	5,019	-0.02%
2018/04/25	0	0.00	1	20.30	20.50	-1	5,058	-0.02%
2018/04/18	2	21.90	0	0.00	21.30	2	5,416	0.04%
2018/04/11	2	22.95	0	0.00	22.90	2	6,442	0.03%
2018/04/10	0	0.00	1	22.60	22.40	-1	6,593	-0.02%
2018/04/09	0	0.00	15	22.03	22.10	-15	6,857	-0.22%
2018/04/02	1	22.45	0.3	22.40	22.40	0.7	7,410	0.01%
2018/03/31	0	0.00	10	22.30	22.15	-10	7,969	-0.13%
2018/03/30	1	22.00	0	0.00	22.00	1	8,196	0.01%
2018/03/28	0	0.00	1	22.25	22.20	-1	8,581	-0.01%
2018/03/27	0	0.00	0.7	22.80	22.85	-0.7	8,554	-0.01%
2018/03/22	11	23.45	2	23.80	23.35	9	8,495	0.11%
2018/03/19	1	23.80	0	0.00	23.80	1	8,398	0.01%
2018/03/16	27	24.35	2.8	24.75	24.15	24.2	8,373	0.29%
2018/03/15	25	24.71	5	24.75	24.50	20	8,416	0.24%
2018/03/14	1	24.75	1	24.65	24.60	0	8,465	0.00%
2018/03/13	24	24.45	18	24.54	24.40	6	8,433	0.07%
2018/03/12	0	0.00	2	25.70	25.10	-2	8,343	-0.02%
2018/03/09	41	25.41	6	25.32	25.25	35	8,241	0.42%
2018/03/08	3	24.72	46	24.74	25.55	-43	8,076	-0.53%
2018/03/07	5	24.60	18	25.55	24.10	-13	7,887	-0.16%
2018/03/06	16	24.30	108.8	24.40	25.00	-92.8	7,555	-1.23%	大賣/
2018/03/05	68	23.34	44	23.22	23.30	24	7,214	0.33%
2018/03/02	6	22.16	0	0.00	22.00	6	7,038	0.09%
2018/03/01	1	21.85	150	21.78	21.55	-149	7,066	-2.11%	大賣/鉅額交易
2018/02/27	1	21.65	0	0.00	21.65	1	7,081	0.01%
2018/02/26	1	22.25	0	0.00	22.10	1	7,122	0.01%
2018/02/23	6	22.72	7	22.73	22.60	-1	7,427	-0.01%
2018/02/22	12	22.00	1	22.30	21.75	11	7,604	0.14%
2018/02/21	0	0.00	7	21.36	21.90	-7	7,570	-0.09%
2018/02/12	5	20.30	0	0.00	20.15	5	7,530	0.07%
2018/02/09	3	19.98	3	20.12	20.20	0	7,500	0.00%
2018/02/08	13	21.25	4	21.58	21.35	9	7,409	0.12%
2018/02/07	4	21.65	4	22.28	21.10	0	7,368	0.00%
2018/02/06	12	20.87	5	21.34	21.10	7	7,317	0.10%
2018/02/05	3	22.40	0	0.00	23.00	3	7,230	0.04%
2018/02/02	1	23.00	7	23.00	23.05	-6	7,178	-0.08%
2018/01/31	12	22.19	8.4	22.08	22.45	3.6	7,059	0.05%
2018/01/30	9	21.99	12	22.53	21.90	-3	6,979	-0.04%
2018/01/29	1	23.10	2	23.35	23.35	-1	6,871	-0.01%
2018/01/25	37	24.92	48	24.25	24.20	-11	6,743	-0.16%
2018/01/23	13	24.87	40	24.38	24.00	-27	6,549	-0.41%
2018/01/22	23	24.05	13.5	24.10	24.65	9.5	6,448	0.15%
2018/01/19	8	23.22	6	23.31	23.25	2	6,291	0.03%
2018/01/18	16	23.59	0	0.00	23.20	16	6,251	0.26%
2018/01/17	15	23.65	1	23.70	23.60	14	6,174	0.23%
2018/01/16	16.6	24.59	15	24.31	24.10	1.6	6,093	0.03%
2018/01/15	20	23.78	80	24.00	24.10	-60	5,959	-1.01%
2018/01/12	9	24.46	9	24.40	24.30	0	5,873	0.00%
2018/01/11	25	24.48	4	24.53	24.40	21	5,785	0.36%
2018/01/10	70	25.34	19	25.26	25.40	51	5,614	0.91%
2018/01/09	3	24.45	18	24.65	25.00	-15	5,404	-0.28%
2018/01/08	26.1	24.79	43	26.11	24.15	-16.9	5,228	-0.32%
2018/01/05	11	24.02	7	23.97	24.00	4	4,691	0.09%
2018/01/04	18	24.03	15	23.86	24.30	3	4,591	0.07%
2018/01/03	36	23.89	10	23.91	24.00	26	4,367	0.60%
2018/01/02	27	22.22	43	22.05	23.15	-16	4,105	-0.39%