光洋科 (1785)-富邦-台中券商分點個股進出

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

光洋科

(1785)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.1	61.30	8	61.43	60.70	-4.9	16,878	-0.03%
2024/11/21	3.1	60.50	4	60.40	60.50	-0.9	17,085	-0.01%
2024/11/20	4.2	60.40	2	60.40	60.20	2.2	17,380	0.01%
2024/11/19	5	59.04	8	59.41	60.00	-3	17,701	-0.02%
2024/11/18	22.2	58.41	15	57.97	57.30	7.2	18,358	0.04%
2024/11/15	11	60.99	2	61.00	61.30	9	18,429	0.05%
2024/11/14	22.6	61.75	81	62.13	60.90	-58.4	18,855	-0.31%
2024/11/13	21	63.48	12	64.58	62.50	9	19,155	0.05%
2024/11/12	8	63.79	26.2	63.73	63.90	-18.2	19,271	-0.09%
2024/11/11	3	65.47	3	65.87	65.60	0	19,266	0.00%
2024/11/08	14.2	65.93	9.2	66.08	66.00	5	19,368	0.03%
2024/11/07	31	66.24	103	65.90	65.70	-72	19,491	-0.37%	大賣/
2024/11/06	31.5	65.90	17	66.01	66.10	14.5	19,474	0.07%
2024/11/05	38.5	64.64	41.1	65.20	64.60	-2.6	19,685	-0.01%
2024/11/04	12.5	63.23	18	63.49	64.20	-5.5	19,935	-0.03%
2024/11/01	16.1	61.33	3	61.93	62.40	13.1	20,156	0.06%
2024/10/30	5	62.92	13	62.78	63.10	-8	20,146	-0.04%
2024/10/29	4	62.85	0	62.90	62.50	4	20,269	0.02%
2024/10/28	16	63.92	7	63.69	63.90	9	20,332	0.04%
2024/10/25	9	65.17	2	64.65	65.00	7	20,384	0.03%
2024/10/24	20.1	65.98	3	65.40	64.90	17.1	20,579	0.08%
2024/10/23	6	66.20	9	66.87	66.20	-3	20,629	-0.01%
2024/10/22	44.3	65.76	44.4	66.26	66.60	-0.2	20,640	0.00%
2024/10/21	8.1	64.82	3.3	64.67	65.60	4.8	20,880	0.02%
2024/10/18	35	66.17	45	65.74	64.20	-10	21,531	-0.05%
2024/10/17	16.4	65.24	27	65.50	66.10	-10.6	21,743	-0.05%
2024/10/16	5.1	62.86	0	0.00	63.10	5.1	21,772	0.02%
2024/10/15	13.9	63.79	14	64.09	63.70	-0.1	22,077	0.00%
2024/10/14	7	62.90	6	63.08	62.80	1	22,303	0.00%
2024/10/11	55	64.57	32.1	64.14	63.40	23	22,738	0.10%
2024/10/09	35	64.24	2	63.60	63.00	33	23,195	0.14%
2024/10/08	3	64.30	1	64.10	64.50	2	24,097	0.01%
2024/10/07	7	64.40	15	63.97	65.30	-8	25,135	-0.03%
2024/10/04	16.1	64.72	79.1	64.90	63.20	-63	26,984	-0.23%
2024/10/01	20	65.57	15	64.97	66.10	5	28,410	0.02%
2024/09/30	6	65.57	2	65.30	65.20	4	30,118	0.01%
2024/09/27	21	67.28	9	68.06	66.40	12	30,939	0.04%
2024/09/26	42	68.81	71	70.00	67.30	-29	31,229	-0.09%
2024/09/25	38	67.76	7.6	67.81	68.20	30.5	31,016	0.10%
2024/09/24	48	67.15	72	66.95	67.10	-24	31,265	-0.08%
2024/09/23	73.2	69.50	29.3	68.30	68.00	43.8	31,722	0.14%
2024/09/20	118.9	70.60	74.2	70.65	69.30	44.7	32,083	0.14%	大買/
2024/09/19	48.7	69.25	87.3	69.03	70.10	-38.6	32,738	-0.12%
2024/09/18	144	69.77	83.1	68.16	67.20	61	33,381	0.18%	大買/
2024/09/16	212	66.88	80.3	67.57	67.50	131.7	33,291	0.40%	大買/鉅額交易
2024/09/13	26.5	63.85	54.4	63.59	64.20	-27.8	32,958	-0.08%
2024/09/12	10.2	60.75	10	60.69	60.30	0.2	33,337	0.00%
2024/09/11	16	58.75	0	0.00	59.20	16	33,704	0.05%
2024/09/10	9	60.65	8	59.91	58.20	1	34,236	0.00%
2024/09/09	12.4	59.24	6	59.35	59.70	6.4	34,498	0.02%
2024/09/06	4	60.95	8	60.83	61.00	-4	35,303	-0.01%
2024/09/05	63	62.47	10	62.09	61.00	53	35,237	0.15%
2024/09/04	22.4	62.43	107	61.98	61.20	-84.6	35,124	-0.24%	大賣/
2024/09/03	19	67.04	8.1	66.72	66.10	10.9	34,854	0.03%
2024/09/02	215.7	68.11	102.9	68.56	68.30	112.8	34,520	0.33%	大買/大賣/鉅額交易
2024/08/30	80.3	66.69	66.2	66.20	66.20	14.2	33,567	0.04%
2024/08/29	5.1	62.22	3	62.37	62.90	2.1	32,735	0.01%
2024/08/28	6.1	63.11	9	62.83	62.90	-2.9	32,771	-0.01%
2024/08/27	5	63.26	6.8	63.09	63.10	-1.8	32,892	-0.01%
2024/08/26	50.3	64.67	14	64.17	63.10	36.3	33,215	0.11%
2024/08/23	8.5	61.66	10.1	61.51	63.30	-1.5	33,316	0.00%
2024/08/22	40.4	65.11	3.1	63.35	62.70	37.3	33,218	0.11%
2024/08/21	89.7	65.03	23	64.45	65.00	66.7	32,994	0.20%
2024/08/20	51.7	64.74	83.5	65.07	65.20	-31.8	32,695	-0.10%
2024/08/19	27	63.43	37	62.78	62.90	-10	32,098	-0.03%
2024/08/16	71.6	63.13	20.3	62.93	62.90	51.3	32,031	0.16%
2024/08/15	68	60.60	68.5	62.01	62.90	-0.5	31,861	0.00%
2024/08/14	8.3	60.36	12.2	59.69	59.80	-3.9	31,642	-0.01%
2024/08/13	4.1	58.80	10	58.77	58.90	-5.9	31,516	-0.02%
2024/08/12	6.2	57.99	5	58.18	58.70	1.2	31,507	0.00%
2024/08/09	13.3	58.81	17	58.39	58.20	-3.7	31,370	-0.01%
2024/08/08	13.2	57.87	8	57.95	57.70	5.2	31,136	0.02%
2024/08/07	28.2	60.11	19	60.05	59.60	9.2	31,012	0.03%
2024/08/06	21.1	55.96	24	56.21	57.30	-2.9	30,666	-0.01%
2024/08/05	11	55.99	21	55.89	55.60	-10	30,313	-0.03%
2024/08/02	4.6	61.92	1	62.20	61.40	3.6	30,055	0.01%
2024/08/01	9.1	64.35	7	64.43	63.50	2.1	29,954	0.01%
2024/07/31	2.1	63.52	4.1	63.36	63.20	-2	29,836	-0.01%
2024/07/30	3.3	62.06	9	61.67	63.00	-5.7	29,745	-0.02%
2024/07/29	38.2	63.61	5	61.54	60.90	33.2	29,633	0.11%
2024/07/26	11.7	62.56	3	61.83	63.00	8.7	29,378	0.03%
2024/07/23	8.5	65.04	50.5	64.79	64.90	-42	29,187	-0.14%
2024/07/22	15	64.19	17	63.68	63.20	-2	28,974	-0.01%
2024/07/19	55.3	67.99	42	68.46	65.00	13.3	28,585	0.05%
2024/07/18	29.3	70.79	26.1	71.24	71.40	3.2	27,870	0.01%
2024/07/17	37.1	71.64	49.1	71.42	71.50	-12	27,380	-0.04%
2024/07/16	39.4	71.69	12	71.52	70.20	27.4	27,095	0.10%
2024/07/15	16.2	71.64	32.3	71.98	71.10	-16.1	26,835	-0.06%
2024/07/12	24.4	73.36	166	73.10	72.20	-141.5	26,557	-0.53%	大賣/鉅額交易
2024/07/11	81.4	75.32	42.6	74.89	74.90	38.8	26,162	0.15%
2024/07/10	66.7	74.08	53.3	74.69	74.00	13.4	25,597	0.05%
2024/07/09	79.4	72.57	28	73.12	71.90	51.4	25,082	0.21%
2024/07/08	156.3	75.10	108.3	75.59	73.40	48	24,072	0.20%	大買/大賣/
2024/07/05	71.3	71.25	82	72.71	75.30	-10.7	22,209	-0.05%
2024/07/04	121.7	69.06	96	69.88	68.50	25.7	20,746	0.12%	大買/
2024/07/03	68.2	66.41	73.5	66.62	66.80	-5.3	19,086	-0.03%
2024/07/02	87.5	64.31	51	63.53	63.10	36.5	18,279	0.20%
2024/07/01	18	64.22	11	64.53	64.00	7	17,710	0.04%
2024/06/28	24.6	65.85	196	65.26	65.30	-171.4	17,412	-0.98%	大賣/鉅額交易
2024/06/27	69.4	66.11	31.6	65.53	65.30	37.8	17,079	0.22%
2024/06/26	68.1	68.00	141	68.12	67.50	-72.9	16,665	-0.44%	大賣/
2024/06/25	169.5	64.77	205	66.28	69.00	-35.5	16,317	-0.22%	大買/大賣/
2024/06/24	769	67.75	748.2	66.84	66.50	20.8	14,978	0.14%	大買/大賣/
2024/06/21	94.2	61.94	95	62.64	66.20	-0.8	13,527	-0.01%
2024/06/20	60	57.71	31	59.54	60.20	29	12,674	0.23%
2024/06/19	176	58.74	39.3	59.12	58.00	136.7	12,249	1.12%	大買/鉅額交易
2024/06/18	16	57.36	17.4	56.90	56.60	-1.4	11,938	-0.01%
2024/06/17	16	55.76	51.8	55.81	55.70	-35.8	12,113	-0.30%
2024/06/14	24	52.93	41	53.43	52.20	-17	11,714	-0.15%
2024/06/13	19	52.33	118.2	52.95	53.40	-99.2	11,331	-0.88%	大賣/
2024/06/12	1	48.25	8	48.35	48.55	-7	10,444	-0.07%
2024/06/11	2	48.70	1	48.75	48.75	1	10,450	0.01%
2024/06/07	3	49.12	8	49.33	49.45	-5	10,442	-0.05%
2024/06/06	3	48.07	5	48.06	47.75	-2	10,370	-0.02%
2024/06/05	3	48.12	2.6	48.26	47.75	0.4	10,350	0.00%
2024/06/04	3	49.70	19.1	49.79	48.90	-16.1	10,442	-0.15%
2024/06/03	20	49.30	13.1	48.86	48.85	6.9	10,868	0.06%
2024/05/31	6	49.47	5.1	49.28	49.75	1	10,827	0.01%
2024/05/30	67	51.13	31.5	51.27	50.40	35.5	10,703	0.33%
2024/05/29	28	50.03	33	50.33	50.30	-5	10,433	-0.05%
2024/05/28	7	47.99	9	48.52	48.15	-2	10,051	-0.02%
2024/05/27	3	47.40	4	47.11	47.65	-1	9,949	-0.01%
2024/05/24	8	46.99	2.2	46.90	46.70	5.8	9,928	0.06%
2024/05/23	10	47.01	1	47.25	47.10	9	9,946	0.09%
2024/05/22	7	47.24	7.3	47.26	47.80	-0.3	9,843	0.00%
2024/05/21	5	45.99	25	46.43	46.95	-20	9,706	-0.21%
2024/05/20	6	44.19	2.7	45.07	44.50	3.3	9,498	0.03%
2024/05/17	15	44.28	3	44.50	43.80	12	9,342	0.13%
2024/05/16	4.1	45.38	11	45.59	44.90	-6.9	9,325	-0.07%
2024/05/15	4	44.75	7.7	44.73	44.60	-3.7	9,491	-0.04%
2024/05/14	4.1	44.10	3	44.20	44.00	1.1	9,650	0.01%
2024/05/13	8.1	44.02	7	44.19	44.20	1.1	9,630	0.01%
2024/05/10	10	42.73	11	43.00	42.95	-1	9,582	-0.01%
2024/05/09	13.2	43.10	13	43.53	43.00	0.2	9,551	0.00%
2024/05/08	16	44.35	7	43.96	44.45	9	9,508	0.09%
2024/05/07	3	43.47	4	42.91	42.80	-1	9,450	-0.01%
2024/05/06	0	0.00	13	43.09	43.15	-13	9,433	-0.14%
2024/05/03	2	44.23	2	45.10	43.40	0	9,391	0.00%
2024/05/02	2	44.38	2	44.80	44.70	0	9,343	0.00%
2024/04/30	0.1	44.79	8.1	44.60	44.50	-8	9,349	-0.09%
2024/04/29	1	44.40	6.1	44.52	45.00	-5.1	9,405	-0.05%
2024/04/26	3	44.43	5	44.52	44.40	-2	9,390	-0.02%
2024/04/25	6	44.31	3	44.35	44.40	3	9,368	0.03%
2024/04/24	4	45.18	5	44.87	45.10	-1	9,332	-0.01%
2024/04/23	12	44.25	21	44.13	44.15	-9	9,307	-0.10%
2024/04/22	2	45.53	53	44.46	44.20	-51	9,274	-0.55%
2024/04/19	17.5	46.31	27	46.34	46.25	-9.5	9,165	-0.10%
2024/04/18	12	48.30	1	48.60	47.80	11	8,999	0.12%
2024/04/17	12	48.78	18.2	48.53	48.95	-6.2	8,892	-0.07%
2024/04/16	70	48.38	16	47.68	47.30	54	8,740	0.62%
2024/04/15	73	50.63	25	50.25	48.75	48	8,511	0.56%
2024/04/12	3	49.23	6	49.14	48.75	-3	8,019	-0.04%
2024/04/11	6	48.18	1	48.05	48.10	5	7,909	0.06%
2024/04/10	13	49.36	23	49.66	49.05	-10	7,808	-0.13%
2024/04/09	19.1	49.79	8.6	49.93	49.60	10.5	7,656	0.14%
2024/04/08	8	48.87	9	48.96	48.70	-1	7,433	-0.01%
2024/04/03	19	47.24	11	47.63	47.90	8	7,262	0.11%
2024/04/02	16	48.40	10	48.46	47.85	6	7,177	0.08%
2024/04/01	33	49.00	9	48.94	48.55	24	7,064	0.34%
2024/03/29	17	49.34	18	49.34	49.55	-1	6,895	-0.01%
2024/03/28	48	51.10	109.1	51.57	49.55	-61.1	6,529	-0.94%	大賣/
2024/03/27	23	49.75	14.1	50.13	50.10	8.9	5,985	0.15%
2024/03/26	1.1	48.25	2.4	47.70	47.40	-1.3	5,732	-0.02%
2024/03/25	2	48.15	9.1	48.36	48.60	-7.1	5,586	-0.13%
2024/03/22	36	49.65	19	49.62	49.00	17	5,434	0.31%
2024/03/21	99.1	51.12	58	50.70	50.00	41.1	5,201	0.79%
2024/03/20	162	49.40	62	49.45	49.55	100	4,624	2.16%	大買/
2024/03/19	18.2	46.37	22	46.34	46.25	-3.8	3,990	-0.10%
2024/03/18	6	44.80	9.2	44.73	44.95	-3.2	3,809	-0.08%
2024/03/15	8	44.06	9	44.18	43.50	-1	3,753	-0.03%
2024/03/14	4	44.13	0	0.00	44.25	4	3,720	0.11%
2024/03/13	7	43.92	6	44.24	43.70	1	3,689	0.03%
2024/03/12	10.2	43.45	0	0.00	43.70	10.2	3,626	0.28%
2024/03/11	6	43.11	11	43.20	42.90	-5	3,608	-0.14%
2024/03/08	6.2	45.51	12	44.36	44.00	-5.8	3,594	-0.16%
2024/03/07	46.9	47.72	25.4	47.10	46.20	21.5	3,465	0.62%
2024/03/06	2.5	45.10	0	0.00	45.90	2.5	2,950	0.08%
2024/03/05	6	44.87	12	44.95	44.85	-6	2,880	-0.21%
2024/03/04	11	45.19	26.5	44.72	45.30	-15.5	2,797	-0.55%
2024/03/01	7.2	44.02	6	44.08	43.90	1.2	2,656	0.05%
2024/02/29	4	43.73	5	44.06	44.25	-1	2,641	-0.04%
2024/02/27	1	43.70	41	43.43	43.40	-40	2,606	-1.53%
2024/02/26	10.5	44.29	6	44.35	44.50	4.5	2,614	0.17%
2024/02/23	1.2	42.75	2	42.80	42.65	-0.8	2,586	-0.03%
2024/02/22	7.2	43.64	4	43.45	43.35	3.2	2,538	0.13%
2024/02/21	15.1	44.00	2	44.28	44.50	13.1	2,499	0.52%
2024/02/20	3	43.55	2	43.63	43.50	1	2,392	0.04%
2024/02/19	23.1	43.50	0	0.00	43.35	23.1	2,339	0.99%
2024/02/16	49.6	44.08	9	44.11	44.15	40.6	2,236	1.82%
2024/02/15	4.4	42.16	6	41.49	42.15	-1.6	1,977	-0.08%
2024/02/05	0	39.05	0	0.00	39.00	0	1,781	0.00%
2024/02/01	1	39.40	1	39.40	39.40	0	1,815	0.00%
2024/01/31	1	39.40	1	39.50	39.45	0	1,862	0.00%
2024/01/30	0	0.00	3	39.55	39.40	-3	1,904	-0.16%
2024/01/29	2	40.90	0	0.00	40.05	2	2,053	0.10%
2024/01/25	0	0.00	1	40.20	39.75	-1	2,014	-0.05%
2024/01/24	25	40.39	25	40.23	40.05	0	2,009	0.00%
2024/01/23	4	39.76	4	39.86	39.85	0	2,068	0.00%
2024/01/22	1	38.90	0	0.00	38.75	1	2,115	0.05%
2024/01/19	0	0.00	7	37.95	38.05	-7	2,129	-0.33%
2024/01/17	5	37.40	3	37.10	37.10	2	2,362	0.08%
2024/01/15	1	38.15	5	38.29	38.25	-4	2,611	-0.15%
2024/01/11	0	0.00	0.7	38.00	38.25	-0.7	2,863	-0.02%
2024/01/10	3	37.65	3	38.15	38.00	0	2,889	0.00%
2024/01/09	0	38.05	0	0.00	37.85	0	2,904	0.00%
2024/01/04	1	38.80	0	0.00	38.20	1	3,011	0.03%
2024/01/03	1	38.40	3	38.75	38.65	-2	3,031	-0.07%
2024/01/02	1	38.85	0	0.00	38.80	1	3,019	0.03%
2023/12/29	3	38.80	0	0.00	38.85	3	3,022	0.10%
2023/12/28	0	0.00	6	39.41	39.15	-6	3,006	-0.20%
2023/12/27	1	39.00	0	0.00	38.90	1	3,000	0.03%
2023/12/26	5	38.97	3	39.05	39.00	2	2,994	0.07%
2023/12/18	0	40.15	2	40.10	39.40	-2	2,978	-0.07%
2023/12/15	0	0.00	1	40.20	40.10	-1	2,964	-0.03%
2023/12/14	1	39.80	17	39.92	39.95	-16	2,955	-0.54%
2023/12/12	2	39.60	0	0.00	39.45	2	2,955	0.07%
2023/12/11	1	39.10	0	0.00	39.15	1	2,956	0.03%
2023/12/08	1	39.10	0	0.00	39.00	1	2,957	0.03%
2023/12/07	5	39.42	0	0.00	39.10	5	2,936	0.17%
2023/12/06	4	39.34	2	39.63	39.35	2	2,924	0.07%
2023/12/05	14	40.25	0	40.15	39.90	14	2,901	0.48%
2023/12/04	5	41.18	15	41.16	41.25	-10	2,848	-0.35%
2023/12/01	3	40.28	0	0.00	40.10	3	2,772	0.11%
2023/11/30	5	40.36	0	0.00	40.50	5	2,767	0.18%
2023/11/29	7	40.94	9	40.56	40.30	-2	2,772	-0.07%
2023/11/27	3	40.18	0	0.00	39.90	3	2,788	0.11%
2023/11/24	1	40.90	5	41.09	40.70	-4	2,759	-0.14%
2023/11/23	4	41.55	5	41.49	40.85	-1	2,742	-0.04%
2023/11/22	5	41.29	8	41.07	41.15	-3	2,657	-0.11%
2023/11/21	7	40.60	7	40.64	40.50	0	2,587	0.00%
2023/11/20	6	40.38	10	40.55	40.55	-4	2,567	-0.16%
2023/11/17	0	0.00	5	40.10	40.05	-5	2,520	-0.20%
2023/11/15	0	0.00	6	39.49	39.40	-6	2,486	-0.24%
2023/11/14	1	39.35	2	39.25	39.25	-1	2,516	-0.04%
2023/11/10	13	38.48	2	38.40	38.10	11	2,487	0.44%
2023/11/09	7	39.04	2	39.03	39.05	5	2,462	0.20%
2023/11/08	5	39.42	1	39.45	39.35	4	2,489	0.16%
2023/11/07	3	40.23	4	40.28	40.05	-1	2,471	-0.04%
2023/11/06	12	40.88	70	40.83	40.80	-58	2,458	-2.36%
2023/11/02	0	0.00	6	39.29	39.10	-6	2,323	-0.26%
2023/11/01	1	38.85	16	38.79	39.25	-15	2,389	-0.63%
2023/10/31	14	40.16	15	39.50	39.10	-1	2,725	-0.04%
2023/10/30	65	40.45	1	40.30	40.80	64	3,481	1.84%
2023/10/27	2	39.85	1	39.60	39.40	1	3,366	0.03%
2023/10/26	8	39.83	2	39.65	40.00	6	3,376	0.18%
2023/10/25	5.1	40.41	6	40.40	40.20	-0.9	3,416	-0.03%
2023/10/24	4	39.73	2	39.70	39.20	2	3,341	0.06%
2023/10/23	12	39.87	4.1	39.81	39.70	7.9	3,298	0.24%
2023/10/20	11.1	39.77	2	39.30	39.65	9.1	3,099	0.29%
2023/10/19	2	38.70	0	0.00	38.80	2	2,914	0.07%
2023/10/18	1	38.25	1	38.60	38.05	0	2,917	0.00%
2023/10/17	0	0.00	3	38.85	38.60	-3	2,897	-0.10%
2023/10/16	1	38.80	0	0.00	38.40	1	2,903	0.03%
2023/10/13	4	38.09	1	38.15	38.20	3	2,875	0.10%
2023/10/12	1	37.90	5	38.00	38.05	-4	2,888	-0.14%
2023/10/11	6	37.75	1	37.75	37.40	5	2,880	0.17%
2023/10/06	0	0.00	0.2	37.20	37.25	-0.2	2,887	-0.01%
2023/10/05	0	0.00	12	37.09	37.05	-12	2,936	-0.41%
2023/10/04	11	36.63	3	36.80	36.60	8	3,077	0.26%
2023/10/03	2	37.15	11	37.03	36.90	-9	3,253	-0.28%
2023/10/02	11.2	36.66	3	36.73	36.80	8.2	3,285	0.25%
2023/09/25	1	36.80	0	0.00	36.85	1	3,416	0.03%
2023/09/22	0	0.00	1	36.80	36.65	-1	3,438	-0.03%
2023/09/21	0	0.00	1	36.90	36.95	-1	3,464	-0.03%
2023/09/20	3	37.55	0	0.00	37.20	3	3,509	0.09%
2023/09/19	1	37.85	0	0.00	37.65	1	3,713	0.03%
2023/09/14	0	37.75	0	0.00	37.75	0	3,806	0.00%
2023/09/12	1	37.15	1	37.15	37.20	0	3,819	0.00%
2023/09/08	0	0.00	0	36.85	37.00	0	3,914	0.00%
2023/09/06	0	0.00	1.4	37.39	37.15	-1.4	4,156	-0.03%
2023/09/05	2	37.43	0	0.00	37.65	2	4,174	0.05%
2023/09/04	0	37.40	0	0.00	37.60	0	4,203	0.00%
2023/09/01	1	37.10	1	37.25	37.25	0	4,357	0.00%
2023/08/31	0	0.00	6	36.88	37.50	-6	4,358	-0.14%
2023/08/30	0	0.00	2	36.30	36.30	-2	4,342	-0.05%
2023/08/29	2	36.15	0	0.00	36.30	2	4,357	0.05%
2023/08/25	6	35.82	0	0.00	36.30	6	4,386	0.14%
2023/08/24	0	0.00	1	36.30	36.00	-1	4,386	-0.02%
2023/08/23	2	35.65	0	0.00	35.65	2	4,403	0.05%
2023/08/22	1	35.55	0	0.00	35.50	1	4,505	0.02%
2023/08/18	6	36.09	1	38.40	35.60	5	4,850	0.10%
2023/08/16	0	0.00	11.5	35.22	35.15	-11.5	4,911	-0.23%
2023/08/15	10	35.49	0	0.00	35.50	10	4,916	0.20%
2023/08/14	0	0.00	0.1	35.25	35.00	-0.1	4,906	0.00%
2023/08/11	2.1	36.85	0	0.00	36.40	2.1	4,859	0.04%
2023/08/10	2	37.28	13	37.43	37.10	-11	4,828	-0.23%
2023/08/08	9	37.69	1	37.75	37.75	8	4,765	0.17%
2023/08/07	1	37.30	2	37.45	37.55	-1	4,735	-0.02%
2023/08/04	27	37.50	20.2	37.40	37.25	6.8	4,646	0.15%
2023/08/02	29	40.75	20.6	41.07	41.35	8.4	4,297	0.19%
2023/08/01	2.1	37.61	0	0.00	37.70	2.1	3,447	0.06%
2023/07/31	2.5	37.72	9	37.85	37.60	-6.5	3,499	-0.19%
2023/07/28	4	38.00	3	38.10	37.80	1	3,457	0.03%
2023/07/27	0	0.00	9	37.06	38.20	-9	3,365	-0.27%
2023/07/26	6	36.27	1	36.20	36.15	5	3,277	0.15%
2023/07/24	4	35.74	1	35.75	35.60	3	3,270	0.09%
2023/07/21	2	36.85	0	0.00	36.60	2	3,243	0.06%
2023/07/20	0	0.00	0.2	37.30	37.50	-0.2	3,245	-0.01%
2023/07/19	2.1	37.10	1	37.05	37.00	1.1	3,239	0.03%
2023/07/18	4.2	38.57	0	0.00	38.20	4.2	3,235	0.13%
2023/07/17	3	39.12	4	38.98	39.10	-1	3,200	-0.03%
2023/07/14	2	38.70	0.5	38.80	38.55	1.5	3,193	0.05%
2023/07/13	2	38.80	0	0.00	38.35	2	3,231	0.06%
2023/07/12	0.1	39.10	0	0.00	38.50	0.1	3,227	0.00%
2023/07/11	6	39.57	3	39.38	39.15	3	3,190	0.09%
2023/07/10	2	40.23	3	40.80	40.95	-1	3,058	-0.03%
2023/07/07	0	0.00	7	39.20	39.20	-7	2,909	-0.24%
2023/07/06	3	39.30	2	39.50	39.45	1	2,912	0.03%
2023/07/05	4	39.13	0	0.00	39.10	4	2,871	0.14%
2023/07/04	5	38.84	0	0.00	38.85	5	2,846	0.18%
2023/07/03	1	38.35	5	38.40	38.45	-4	2,860	-0.14%
2023/06/30	5	38.05	11	38.05	38.35	-6	2,848	-0.21%
2023/06/29	1	38.40	1	38.40	38.30	0	2,825	0.00%
2023/06/28	2	38.75	1	38.60	38.45	1	2,804	0.04%
2023/06/27	14	39.00	13	40.64	38.95	1	2,766	0.04%
2023/06/26	9	39.24	42	39.74	39.45	-33	2,568	-1.28%
2023/06/21	0	0.00	8	38.30	38.25	-8	2,470	-0.32%
2023/06/20	2	38.40	3	38.20	38.25	-1	2,489	-0.04%
2023/06/19	2	39.00	4.3	38.95	38.70	-2.3	2,510	-0.09%
2023/06/15	0	0.00	2	39.03	39.20	-2	2,546	-0.08%
2023/06/14	6	39.13	7	38.93	38.80	-1	2,531	-0.04%
2023/06/13	72	39.48	29	39.22	39.10	43	2,512	1.71%
2023/06/07	11	39.14	11	38.81	39.25	0	2,324	0.00%
2023/06/06	2	38.10	0	0.00	37.60	2	2,156	0.09%
2023/06/05	8	38.01	9	37.88	37.95	-1	2,165	-0.05%
2023/06/02	9	37.43	1	37.35	37.35	8	2,155	0.37%
2023/06/01	0	0.00	4.1	36.93	36.95	-4.1	2,145	-0.19%
2023/05/31	3	37.12	1	37.10	37.20	2	2,133	0.09%
2023/05/30	2	37.18	1	37.20	37.15	1	2,121	0.05%
2023/05/29	3	37.58	0	0.00	37.40	3	2,132	0.14%
2023/05/26	3	37.72	9	37.89	37.55	-6	2,113	-0.28%
2023/05/25	31.2	39.33	18	39.19	38.85	13.2	2,011	0.66%
2023/05/24	21	38.87	16.3	38.67	39.55	4.7	1,899	0.25%
2023/05/23	4	37.99	5	38.00	37.85	-1	1,676	-0.06%
2023/05/22	5	37.60	2	37.30	37.60	3	1,632	0.18%
2023/05/19	1	36.30	11	36.45	36.60	-10	1,581	-0.63%
2023/05/18	1	36.20	0	0.00	36.05	1	1,573	0.06%
2023/05/17	4	36.30	2	36.20	36.10	2	1,587	0.13%
2023/05/15	0	0.00	5	35.40	35.90	-5	1,587	-0.31%
2023/05/11	0	0.00	3	35.95	35.80	-3	1,638	-0.18%
2023/05/10	7	36.15	0	0.00	36.15	7	1,682	0.42%
2023/05/09	1	36.50	0	0.00	36.00	1	1,719	0.06%
2023/05/05	8	37.15	5	37.38	37.10	3	1,907	0.16%
2023/05/04	2	36.20	0	0.00	36.20	2	2,045	0.10%
2023/05/02	0	0.00	6	36.60	36.55	-6	2,100	-0.29%
2023/04/28	6	36.25	1	36.50	36.35	5	2,106	0.24%
2023/04/25	1	34.90	0	0.00	34.95	1	2,091	0.05%
2023/04/24	1	35.85	0	0.00	35.75	1	2,071	0.05%
2023/04/21	1	35.80	0	0.00	35.65	1	2,072	0.05%
2023/04/20	1	36.75	9	36.62	36.50	-8	2,049	-0.39%
2023/04/19	1	37.30	0	0.00	37.10	1	2,043	0.05%
2023/04/18	16.2	37.97	2	38.60	37.75	14.2	2,022	0.70%
2023/04/17	0	0.00	1	37.85	37.95	-1	1,985	-0.05%
2023/04/14	1	37.20	0	0.00	37.20	1	1,949	0.05%
2023/04/12	1	37.50	0	0.00	37.40	1	1,925	0.05%
2023/04/11	1	37.50	2	37.45	37.50	-1	1,903	-0.05%
2023/04/06	2	37.80	2	37.00	36.75	0	1,842	0.00%
2023/03/30	0	0.00	0	36.40	36.30	0	1,809	0.00%
2023/03/29	0	36.35	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0	36.77	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/24	1	37.05	1	37.25	37.05	0	1,822	0.00%
2023/03/23	0	0.00	7	36.74	36.85	-7	1,803	-0.39%
2023/03/22	1	36.40	1	36.40	36.35	0	1,784	0.00%
2023/03/21	4	37.22	3	37.08	36.75	1	1,759	0.06%
2023/03/20	1.6	36.73	2	36.15	36.55	-0.4	1,723	-0.02%
2023/03/17	2	35.78	0	0.00	35.30	2	1,717	0.12%
2023/03/16	10	36.95	9	36.03	35.95	1	1,702	0.06%
2023/03/14	10	37.03	10	36.60	36.10	0	1,768	0.00%
2023/03/10	0	0.00	1	36.70	36.60	-1	1,753	-0.06%
2023/03/09	2	37.20	0	0.00	37.20	2	1,778	0.11%
2023/03/08	0	37.30	0	0.00	37.85	0	1,784	0.00%
2023/03/07	0	0.00	2	37.35	37.55	-2	1,773	-0.11%
2023/03/06	0	0.00	1	37.20	37.05	-1	1,774	-0.06%
2023/03/01	1	36.30	0	0.00	36.70	1	1,910	0.05%
2023/02/23	0	37.60	0	0.00	37.05	0	1,914	0.00%
2023/02/22	1	36.90	0	0.00	36.90	1	1,940	0.05%
2023/02/10	0	0.00	1	37.10	37.00	-1	2,397	-0.04%
2023/02/09	0	0.00	3	37.83	37.60	-3	2,389	-0.13%
2023/02/08	3	38.43	0	0.00	38.60	3	2,348	0.13%
2023/02/07	0	37.50	8	37.66	37.60	-8	2,297	-0.35%
2023/02/06	8	38.29	2	38.35	38.35	6	2,263	0.27%
2023/02/03	8	38.28	23	38.54	38.95	-15	2,222	-0.68%
2023/02/02	5	37.20	4	37.12	37.60	1	2,048	0.05%
2023/02/01	2	34.95	2	35.45	35.70	0	1,844	0.00%
2023/01/16	0.5	33.45	0	0.00	33.30	0.5	1,773	0.03%
2023/01/13	0	0.00	0.6	33.50	33.20	-0.6	1,776	-0.03%
2023/01/12	6	33.63	3	33.50	33.65	3	1,767	0.17%
2023/01/11	0	33.40	0	0.00	33.25	0	1,762	0.00%
2023/01/10	5	33.50	1	33.60	33.45	4	1,765	0.23%
2023/01/06	3	33.10	0	0.00	33.10	3	1,765	0.17%
2023/01/05	2.5	33.20	1	33.30	33.25	1.5	1,781	0.08%
2023/01/04	1	32.50	7	32.50	32.45	-6	1,767	-0.34%
2022/12/28	7	32.20	8	32.66	32.00	-1	1,787	-0.06%
2022/12/27	0	0.00	1	32.60	32.55	-1	1,796	-0.06%
2022/12/22	5	32.95	5	32.80	32.95	0	1,857	0.00%
2022/12/21	1	32.20	0	0.00	31.75	1	1,981	0.05%
2022/12/20	5.7	33.16	7	32.96	31.90	-1.3	1,993	-0.07%
2022/12/16	6.3	32.76	0	0.00	32.80	6.3	2,031	0.31%
2022/12/15	3.2	33.34	8	33.46	33.30	-4.9	2,027	-0.24%
2022/12/14	0	0.00	3	33.10	33.10	-3	2,032	-0.15%
2022/12/13	0	33.60	0	0.00	32.90	0	2,045	0.00%
2022/12/12	1	33.30	0	0.00	33.50	1	2,078	0.05%
2022/12/09	2	33.30	8	34.01	33.75	-6	2,199	-0.27%
2022/12/08	7	33.20	0	0.00	33.20	7	2,177	0.32%
2022/12/07	0	0.00	4	34.03	33.65	-4	2,169	-0.18%
2022/12/06	4	35.46	6.3	35.52	34.45	-2.3	2,152	-0.11%
2022/12/05	5	34.95	26	34.88	35.25	-21	2,061	-1.02%
2022/12/02	1	34.35	0	0.00	34.30	1	1,998	0.05%
2022/12/01	3.3	34.22	0	0.00	34.10	3.3	1,991	0.17%
2022/11/30	2	33.55	0	0.00	33.90	2	1,962	0.10%
2022/11/25	5	33.85	1	33.40	33.25	4	1,943	0.21%
2022/11/24	4	34.05	2	33.90	33.80	2	1,934	0.10%
2022/11/23	11.1	34.55	3	34.35	34.30	8.1	1,908	0.42%
2022/11/22	1	32.70	0	0.00	32.90	1	1,809	0.06%
2022/11/21	0	0.00	6	33.09	33.45	-6	1,798	-0.33%
2022/11/17	5	34.00	5	34.30	34.25	0	1,754	0.00%
2022/11/16	37	34.71	13	34.82	35.00	24	1,701	1.41%
2022/11/15	5	33.68	7	34.45	34.45	-2	1,502	-0.13%
2022/11/14	4	31.14	0	0.00	31.35	4	1,397	0.29%
2022/11/11	1	30.45	2	30.03	30.00	-1	1,374	-0.07%
2022/11/08	4	30.14	0	0.00	29.95	4	1,416	0.28%
2022/11/03	1	28.90	0	0.00	29.10	1	1,411	0.07%
2022/10/28	11	27.65	11	27.81	27.70	0	1,482	0.00%
2022/10/27	0	0.00	6.1	27.35	27.90	-6.1	1,516	-0.40%
2022/10/26	2.4	27.56	0	0.00	27.10	2.4	1,520	0.16%
2022/10/25	6	27.85	0	0.00	27.75	6	1,522	0.39%
2022/10/24	0	0.00	6	29.10	28.40	-6	1,532	-0.39%
2022/10/21	0	0.00	1	28.20	28.10	-1	1,532	-0.07%
2022/10/20	6	28.75	0	0.00	28.75	6	1,533	0.39%
2022/10/19	5	29.75	6	29.29	29.50	-1	1,542	-0.06%
2022/10/18	1	28.95	6	29.25	28.95	-5	1,543	-0.32%
2022/10/17	6	28.80	0	0.00	28.80	6	1,544	0.39%
2022/10/13	10	27.83	10	28.40	27.70	0	1,560	0.00%
2022/10/11	1	29.75	0	0.00	29.60	1	1,551	0.06%
2022/10/05	1	31.30	0	0.00	31.15	1	1,598	0.06%
2022/10/04	0	0.00	1	30.80	30.90	-1	1,645	-0.06%
2022/09/30	1	29.00	1	30.00	29.90	0	1,643	0.00%
2022/09/28	2	29.88	0	0.00	29.30	2	1,639	0.12%
2022/09/27	1	32.80	0	0.00	32.50	1	1,522	0.07%
2022/09/26	5	33.71	0	0.00	32.90	5	1,518	0.33%
2022/09/23	4	35.24	0	0.00	35.05	4	1,523	0.26%
2022/09/20	5	36.21	1	36.10	36.25	4	1,535	0.26%
2022/09/19	1	36.35	4	36.80	36.25	-3	1,536	-0.20%
2022/09/16	6	38.43	0	0.00	38.05	6	1,501	0.40%
2022/09/14	2	36.00	0	0.00	36.20	2	1,409	0.14%
2022/09/12	0	0.00	3	37.15	37.25	-3	1,469	-0.20%
2022/09/07	3	35.70	0	0.00	35.70	3	1,527	0.20%
2022/09/06	2	36.50	0	0.00	36.65	2	1,524	0.13%
2022/09/05	0	0.00	1	37.10	36.95	-1	1,552	-0.06%
2022/08/30	1	38.20	1	38.20	38.35	0	1,590	0.00%
2022/08/26	1	39.00	7	38.99	38.90	-6	1,630	-0.37%
2022/08/25	1	38.65	0	0.00	38.55	1	1,711	0.06%
2022/08/24	0	0.00	1	38.10	38.00	-1	1,767	-0.06%
2022/08/19	1	38.45	0	0.00	39.15	1	1,818	0.05%
2022/08/17	4	38.99	10	38.85	39.00	-6	1,792	-0.33%
2022/08/16	7	39.05	0	0.00	38.70	7	1,778	0.39%
2022/08/15	1	38.80	2	38.88	39.05	-1	1,768	-0.06%
2022/08/12	0	0.00	3	37.60	37.60	-3	1,733	-0.17%
2022/08/09	3	37.40	0	0.00	37.55	3	1,726	0.17%
2022/08/08	0	0.00	1	36.65	36.75	-1	1,724	-0.06%
2022/08/05	0	35.80	0	0.00	35.95	0	1,727	0.00%
2022/08/03	2	35.95	0	0.00	35.40	2	1,834	0.11%
2022/07/29	0	0.00	1	37.50	37.10	-1	1,873	-0.05%
2022/07/28	0	0.00	1	37.55	37.40	-1	1,935	-0.05%
2022/07/25	1	39.50	0	0.00	39.35	1	1,985	0.05%
2022/07/22	0	39.55	0	0.00	39.00	0	2,005	0.00%
2022/07/20	1	38.65	0	0.00	38.65	1	2,067	0.05%
2022/07/19	1	38.40	0	0.00	38.50	1	2,131	0.05%
2022/07/18	1	38.85	2	39.05	38.90	-1	2,225	-0.04%
2022/07/15	2	38.33	0	0.00	38.45	2	2,254	0.09%
2022/07/14	0	0.00	1	38.00	37.95	-1	2,257	-0.04%
2022/07/13	5	37.00	27	37.59	37.55	-22	2,260	-0.97%
2022/07/12	3	35.82	0	0.00	35.35	3	2,249	0.13%
2022/07/11	1	39.10	0	0.00	38.60	1	2,244	0.04%
2022/07/07	1	37.90	0	0.00	38.60	1	2,306	0.04%
2022/07/06	4	39.20	0	0.00	37.75	4	2,326	0.17%
2022/07/05	1	39.10	0	0.00	39.30	1	2,382	0.04%
2022/07/04	1	38.70	0	0.00	38.25	1	2,382	0.04%
2022/07/01	0	0.00	43	39.64	38.50	-43	2,441	-1.76%
2022/06/27	0	0.00	277	42.33	42.45	-277	2,651	-10.45%	大賣/鉅額交易
2022/06/24	0	0.00	10	41.00	41.05	-10	2,711	-0.37%
2022/06/23	0	0.00	3	40.20	40.35	-3	2,724	-0.11%
2022/06/22	6	41.52	0	0.00	40.70	6	2,749	0.22%
2022/06/21	1	41.15	0	0.00	41.70	1	2,757	0.04%
2022/06/20	0	0.00	13	40.88	40.55	-13	2,785	-0.47%
2022/06/17	0	42.85	1	42.60	42.65	-1	2,810	-0.03%
2022/06/16	0	0.00	1	43.80	43.70	-1	2,789	-0.04%
2022/06/13	1	45.15	0	0.00	45.10	1	2,780	0.04%
2022/06/09	2	45.88	1	45.90	45.80	1	2,829	0.04%
2022/06/08	1	45.95	2	46.03	45.90	-1	2,836	-0.04%
2022/06/06	1	45.95	0	0.00	45.80	1	2,932	0.03%
2022/06/02	6	46.11	3	46.50	45.95	3	3,037	0.10%
2022/06/01	1	47.75	0	0.00	47.00	1	3,099	0.03%
2022/05/31	0	47.80	0	0.00	47.95	0	3,144	0.00%
2022/05/30	3	47.90	0	0.00	47.85	3	3,161	0.09%
2022/05/26	0	47.00	0	0.00	47.10	0	3,303	0.00%
2022/05/25	0	47.10	1	47.25	47.00	-1	3,471	-0.03%
2022/05/24	0	0.00	1	47.60	46.70	-1	4,378	-0.02%
2022/05/20	2	46.95	1	47.30	47.30	1	5,033	0.02%
2022/05/19	1	46.25	0	0.00	46.90	1	5,313	0.02%
2022/05/18	2	47.10	3	47.37	47.20	-1	5,367	-0.02%
2022/05/17	1	46.35	0	0.00	46.80	1	5,381	0.02%
2022/05/16	0	0.00	2	46.25	45.85	-2	5,411	-0.04%
2022/05/13	0	0.00	1	45.60	45.55	-1	5,443	-0.02%
2022/05/12	2	46.03	0	0.00	45.00	2	5,589	0.04%
2022/05/11	0	0.00	2	47.50	47.35	-2	5,564	-0.04%
2022/05/10	1	48.40	3	47.70	48.95	-2	5,566	-0.04%
2022/05/09	1	48.50	0	0.00	48.30	1	5,703	0.02%
2022/05/06	0	0.00	3.5	49.68	49.60	-3.5	5,743	-0.06%
2022/05/05	4	50.40	0	0.00	50.50	4	5,803	0.07%
2022/05/04	0	0.00	2	49.25	49.30	-2	5,755	-0.03%
2022/05/03	2	48.40	0	0.00	48.40	2	5,759	0.03%
2022/04/29	0	0.00	8	49.15	49.00	-8	5,825	-0.14%
2022/04/28	4	48.73	0	0.00	49.00	4	5,840	0.07%
2022/04/27	0	48.30	5	48.04	48.40	-5	5,824	-0.09%
2022/04/26	0	0.00	1	49.15	49.30	-1	5,785	-0.02%
2022/04/22	1	51.30	13	51.13	51.00	-12	5,753	-0.21%
2022/04/21	11	50.88	3	50.53	50.20	8	5,684	0.14%
2022/04/19	2	50.15	0	0.00	49.90	2	5,658	0.04%
2022/04/18	2	49.50	1	49.80	49.70	1	5,681	0.02%
2022/04/15	21	51.01	21	50.52	50.20	0	5,680	0.00%
2022/04/14	2	50.65	17	51.18	51.60	-15	5,704	-0.26%
2022/04/12	0	49.50	0	0.00	49.50	0	5,785	0.00%
2022/04/11	20	50.53	13	50.49	50.50	7	5,866	0.12%
2022/04/08	3	49.88	0	0.00	49.95	3	5,853	0.05%
2022/04/07	0.1	51.20	0	0.00	49.45	0.1	6,111	0.00%
2022/04/06	3	51.70	1	52.00	51.70	2	6,120	0.03%
2022/04/01	2	51.15	0	0.00	51.50	2	6,117	0.03%
2022/03/31	1	51.70	3	51.20	51.10	-2	6,173	-0.03%
2022/03/30	29	52.36	2.7	51.70	51.50	26.3	6,164	0.43%
2022/03/29	1	50.60	11	51.39	51.60	-10	6,011	-0.17%
2022/03/25	0	0.00	3	50.99	50.50	-3	6,080	-0.05%
2022/03/23	1	51.10	3	51.00	50.60	-2	6,072	-0.03%
2022/03/22	2	50.50	10	50.75	50.40	-8	6,054	-0.13%
2022/03/21	1.1	49.28	0	0.00	49.40	1.1	6,000	0.02%
2022/03/18	2	49.10	0	0.00	48.95	2	6,044	0.03%
2022/03/17	1	49.05	0	0.00	49.05	1	6,112	0.02%
2022/03/16	1.1	48.40	0	0.00	48.40	1.1	6,235	0.02%
2022/03/15	4	48.58	0	0.00	48.20	4	6,273	0.06%
2022/03/14	0	0.00	3	49.95	49.65	-3	6,264	-0.05%
2022/03/10	1	50.50	2	50.60	50.80	-1	6,351	-0.02%
2022/03/09	1	48.40	1	49.50	49.25	0	6,374	0.00%
2022/03/08	5.2	48.44	5	49.24	47.65	0.2	6,453	0.00%
2022/03/07	4.3	49.98	5	50.22	49.80	-0.7	6,689	-0.01%
2022/03/04	0	0.00	10	51.98	51.30	-10	6,628	-0.15%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	4	51.35	5	51.46	51.10	-1	6,808	-0.01%
2022/03/01	7	51.14	3	51.17	51.20	4	6,827	0.06%
2022/02/25	4	52.08	40	51.83	51.80	-36	6,866	-0.52%
2022/02/24	67	54.67	70	54.32	50.90	-3	6,926	-0.04%
2022/02/23	18	53.52	17	53.24	52.90	1	6,216	0.02%
2022/02/22	4	52.18	11	52.45	53.40	-7	6,018	-0.12%
2022/02/21	5	52.06	28.1	52.29	53.00	-23.1	6,049	-0.38%
2022/02/18	1	50.70	4	50.98	50.70	-3	5,974	-0.05%
2022/02/17	0	0.00	5	50.90	50.60	-5	6,209	-0.08%
2022/02/16	2	51.70	0	0.00	50.90	2	6,871	0.03%
2022/02/15	1	51.10	4	51.08	51.20	-3	7,101	-0.04%
2022/02/14	3	51.67	3	51.90	50.90	0	7,280	0.00%
2022/02/11	0	0.00	5	51.70	51.90	-5	7,317	-0.07%
2022/02/10	9	51.76	2	51.75	51.70	7	7,522	0.09%
2022/02/09	0	0.00	19	51.71	51.80	-19	8,019	-0.24%
2022/02/08	5	50.32	2.2	50.59	50.30	2.9	8,222	0.03%
2022/02/07	0	0.00	2	48.88	49.70	-2	8,282	-0.02%
2022/01/26	6	47.02	0	0.00	46.90	6	8,426	0.07%
2022/01/25	1	47.00	6	46.99	46.85	-5	9,026	-0.06%
2022/01/24	2	47.05	2	46.93	46.95	0	9,842	0.00%
2022/01/21	0.3	49.05	1	49.30	48.80	-0.7	9,837	-0.01%
2022/01/20	1	49.55	1	49.70	49.60	0	9,886	0.00%
2022/01/19	1	49.85	16	49.88	49.55	-15	9,938	-0.15%
2022/01/18	2	49.88	2	50.20	49.90	0	10,025	0.00%
2022/01/17	1	49.40	0	0.00	49.20	1	10,129	0.01%
2022/01/12	3	49.48	1	49.70	49.50	2	10,580	0.02%
2022/01/11	5	49.75	0	0.00	49.40	5	10,661	0.05%
2022/01/10	2	49.53	0	0.00	49.70	2	10,782	0.02%
2022/01/07	0	0.00	7	50.16	49.20	-7	10,856	-0.06%
2022/01/06	1.4	50.06	6	50.13	50.30	-4.6	10,853	-0.04%
2022/01/05	3	51.50	3	50.60	50.90	0	10,922	0.00%
2022/01/04	3	51.17	18.1	51.11	51.40	-15.1	11,045	-0.14%
2022/01/03	4	50.55	1	50.50	50.20	3	11,158	0.03%
2021/12/30	11	51.70	13	51.51	51.10	-2	11,530	-0.02%
2021/12/29	1	50.20	3	49.82	50.20	-2	11,667	-0.02%
2021/12/28	1	50.00	2	50.00	49.40	-1	11,758	-0.01%
2021/12/27	6	49.98	8	50.04	49.90	-2	12,157	-0.02%
2021/12/24	95	49.40	1	49.55	49.40	94	12,265	0.77%
2021/12/23	17	49.94	2	50.00	49.85	15	12,426	0.12%
2021/12/21	5	49.93	7	50.38	50.20	-2	12,615	-0.02%
2021/12/20	7	48.93	3	48.75	49.10	4	12,605	0.03%
2021/12/17	1	48.30	9	48.55	48.30	-8	12,742	-0.06%
2021/12/15	2	48.90	5	48.75	48.70	-3	13,218	-0.02%
2021/12/14	9	48.55	4.2	48.60	48.70	4.8	13,938	0.03%
2021/12/13	6	48.72	7	48.54	49.60	-1	14,296	-0.01%
2021/12/10	7	49.20	4.1	49.18	49.00	2.9	14,595	0.02%
2021/12/09	3.5	50.46	6	50.73	50.30	-2.5	14,855	-0.02%
2021/12/08	8	50.11	0	0.00	50.00	8	14,945	0.05%
2021/12/07	21	50.02	3	49.98	50.00	18	14,954	0.12%
2021/12/06	5	50.32	2.6	50.34	50.60	2.4	14,946	0.02%
2021/12/03	3	50.03	2	50.05	50.00	1	14,982	0.01%
2021/12/02	20.2	50.23	1	49.70	49.75	19.2	15,039	0.13%
2021/12/01	31.1	51.24	14.7	51.19	50.80	16.5	15,171	0.11%
2021/11/30	14.7	49.39	4.8	49.22	49.05	9.9	14,883	0.07%
2021/11/29	19.2	48.54	18	48.41	48.50	1.2	14,972	0.01%
2021/11/26	34	49.29	7	49.54	49.10	27	14,967	0.18%
2021/11/25	12.9	50.77	1	51.20	50.60	11.9	14,927	0.08%
2021/11/24	34.1	50.88	13.2	50.73	50.80	21	14,935	0.14%
2021/11/23	76	51.84	7.2	51.74	51.40	68.8	15,077	0.46%
2021/11/22	62	54.32	25.6	54.16	53.80	36.4	14,934	0.24%
2021/11/19	53.9	53.49	0	0.00	53.50	53.9	14,833	0.36%
2021/11/18	14.9	53.30	191	53.58	52.90	-176.1	14,815	-1.19%	大賣/鉅額交易
2021/11/17	7.4	55.88	12.5	56.14	56.20	-5.1	14,505	-0.04%
2021/11/16	38.1	56.72	45	56.25	55.70	-6.9	14,332	-0.05%
2021/11/15	106.3	58.36	130	58.04	56.70	-23.7	14,092	-0.17%	大買/大賣/
2021/11/12	9	53.90	18.1	53.44	54.10	-9.1	13,465	-0.07%
2021/11/11	4.1	52.95	52.1	53.03	53.00	-48.1	13,244	-0.36%
2021/11/10	13	52.05	10.1	51.85	52.30	2.9	13,098	0.02%
2021/11/09	29	50.70	11.1	50.99	51.40	17.9	12,967	0.14%
2021/11/08	30.5	51.68	28.1	51.40	51.00	2.4	12,736	0.02%
2021/11/05	36.3	54.06	24	54.10	54.70	12.3	12,220	0.10%
2021/11/04	7	53.09	5	53.02	53.00	2	11,885	0.02%
2021/11/03	15	52.79	12	53.38	52.70	3	11,861	0.03%
2021/11/02	80	54.03	38.3	53.38	52.80	41.7	11,705	0.36%
2021/11/01	39.7	53.05	80.6	52.70	55.00	-40.9	11,120	-0.37%
2021/10/29	11	49.96	13.1	50.35	50.00	-2.1	10,330	-0.02%
2021/10/28	4	50.30	0.4	50.30	50.10	3.6	10,288	0.03%
2021/10/27	3.3	50.27	1	50.30	50.60	2.3	10,257	0.02%
2021/10/26	0.1	50.70	1	50.70	50.40	-0.9	10,279	-0.01%
2021/10/25	23.4	50.99	0	0.00	51.00	23.4	10,236	0.23%
2021/10/22	3	52.03	7	51.99	52.10	-4	10,328	-0.04%
2021/10/21	6	51.73	27	51.75	51.20	-21	10,454	-0.20%
2021/10/20	47.1	52.15	37.1	52.47	52.50	10	10,387	0.10%
2021/10/19	5.1	51.60	9.5	51.47	51.70	-4.4	10,324	-0.04%
2021/10/18	10.3	51.06	11	51.13	51.40	-0.7	10,469	-0.01%
2021/10/15	3	49.97	2.1	50.15	49.95	1	10,771	0.01%
2021/10/14	10.6	49.64	9	49.61	49.40	1.6	11,074	0.01%
2021/10/13	11.1	49.37	16	50.05	49.20	-4.9	11,804	-0.04%
2021/10/12	14	50.05	16	50.54	49.85	-2	12,045	-0.02%
2021/10/08	9.4	51.85	3	52.10	51.60	6.4	12,565	0.05%
2021/10/07	59	52.29	37.5	52.18	52.70	21.5	13,491	0.16%
2021/10/06	13	51.90	28.1	51.99	52.20	-15.1	13,794	-0.11%
2021/10/05	8	50.43	12	50.38	51.30	-4	13,520	-0.03%
2021/10/04	197.4	51.93	204.1	51.78	49.90	-6.7	13,468	-0.05%	大買/大賣/
2021/10/01	11	50.54	18.6	50.75	50.00	-7.6	13,222	-0.06%
2021/09/30	6.6	50.19	27	50.19	51.20	-20.4	13,329	-0.15%
2021/09/29	13.5	49.24	15	49.17	49.00	-1.5	13,692	-0.01%
2021/09/28	9.2	50.71	0	0.00	50.50	9.2	14,339	0.06%
2021/09/27	9.3	50.63	13	50.38	51.10	-3.7	14,280	-0.03%
2021/09/24	6.2	50.43	8	50.83	51.00	-1.9	14,231	-0.01%
2021/09/23	10.5	51.00	10.2	51.16	50.30	0.3	14,114	0.00%
2021/09/22	19.8	50.19	6	50.32	49.90	13.8	13,911	0.10%
2021/09/17	30.7	52.63	35.8	52.60	51.50	-5	13,682	-0.04%
2021/09/16	21.1	51.78	17.2	51.53	51.90	3.8	13,032	0.03%
2021/09/15	5.4	51.02	13	50.68	51.00	-7.6	12,655	-0.06%
2021/09/14	15.7	51.39	27.3	51.14	51.80	-11.7	12,311	-0.09%
2021/09/13	1.3	50.16	13.1	50.09	49.80	-11.8	11,977	-0.10%
2021/09/10	2.4	48.92	7	48.99	49.20	-4.7	11,946	-0.04%
2021/09/09	6	47.92	6	47.44	48.90	0	12,059	0.00%
2021/09/08	10.6	48.11	6	47.95	47.30	4.6	12,285	0.04%
2021/09/07	15	49.30	10	49.30	49.15	5	12,480	0.04%
2021/09/06	17.4	50.44	52.1	50.13	49.50	-34.7	12,502	-0.28%
2021/09/03	3.2	48.91	1	49.10	48.65	2.2	12,276	0.02%
2021/09/02	9.6	49.66	11	49.48	48.60	-1.4	12,248	-0.01%
2021/09/01	12	49.65	3.1	49.50	49.90	8.9	12,108	0.07%
2021/08/31	15	49.29	24	49.16	49.80	-9	12,062	-0.07%
2021/08/30	7	48.69	3	48.45	48.60	4	11,971	0.03%
2021/08/27	9	48.56	19	48.42	48.45	-10	11,968	-0.08%
2021/08/26	6	47.43	4	47.44	47.55	2	11,751	0.02%
2021/08/25	2.2	47.80	5	47.74	47.95	-2.8	11,751	-0.02%
2021/08/24	5	47.88	10	47.85	47.05	-5	11,737	-0.04%
2021/08/23	3.1	46.43	3	46.43	46.50	0.1	11,790	0.00%
2021/08/20	3	45.88	1.1	45.71	45.65	1.9	11,844	0.02%
2021/08/19	4.1	45.93	4.1	45.70	45.65	-0.1	11,855	0.00%
2021/08/18	7.1	45.37	7.1	44.66	45.70	0	11,853	0.00%
2021/08/17	1	45.06	2	45.38	44.95	-1	11,930	-0.01%
2021/08/16	3	44.42	3	44.57	44.80	0	11,933	0.00%
2021/08/13	4	45.53	0	0.00	45.40	4	11,922	0.03%
2021/08/12	1	46.35	0	0.00	46.45	1	11,946	0.01%
2021/08/11	6	46.33	16	46.50	46.10	-10	12,070	-0.08%
2021/08/10	0	46.50	9	46.37	46.35	-9	12,156	-0.07%
2021/08/09	10.4	46.73	9	46.92	46.25	1.4	12,326	0.01%
2021/08/06	5	48.35	6	48.33	48.00	-1	12,349	-0.01%
2021/08/05	0	0.00	1.2	47.94	47.90	-1.2	12,478	-0.01%
2021/08/04	235	48.04	2	48.13	47.80	233	12,774	1.82%	大買/鉅額交易
2021/08/03	0	0.00	12	48.17	47.85	-12	12,936	-0.09%
2021/08/02	15	47.48	1	47.70	47.90	14	12,989	0.11%
2021/07/30	2.2	47.74	3	47.35	47.00	-0.9	13,079	-0.01%
2021/07/29	2	47.08	16	47.25	47.65	-14	13,135	-0.11%
2021/07/28	27.4	46.93	12.1	47.13	47.00	15.3	13,279	0.12%
2021/07/27	28.1	49.78	6	50.18	48.60	22.1	13,399	0.16%
2021/07/26	3	50.90	1.1	51.11	51.00	1.9	13,505	0.01%
2021/07/23	9.1	51.09	37	51.04	51.20	-27.9	13,593	-0.21%
2021/07/22	20.3	50.76	11	51.20	50.30	9.3	13,704	0.07%
2021/07/21	65.7	52.64	13.1	52.80	50.70	52.6	13,843	0.38%
2021/07/20	29.6	52.55	26.3	52.51	52.50	3.4	14,556	0.02%
2021/07/19	45.4	52.68	58.2	52.50	52.40	-12.8	14,458	-0.09%
2021/07/16	48.5	50.56	27	50.61	50.50	21.5	13,970	0.15%
2021/07/15	47	52.42	61.1	52.63	51.80	-14.1	13,812	-0.10%
2021/07/14	85.1	51.36	56.1	51.60	52.10	29	13,442	0.22%
2021/07/13	22.1	48.41	62.2	48.58	49.10	-40.1	12,527	-0.32%
2021/07/12	14	46.01	10	46.17	46.30	4	12,177	0.03%
2021/07/09	27	45.37	2	45.28	45.15	25	12,446	0.20%
2021/07/08	14	45.89	6	45.82	45.50	8	13,047	0.06%
2021/07/07	19.2	46.42	4	46.66	46.00	15.2	13,378	0.11%
2021/07/06	30	48.36	10	47.81	47.20	20	14,115	0.14%
2021/07/05	12	49.05	39.6	49.82	50.30	-27.6	14,311	-0.19%
2021/07/02	6.4	45.85	6	46.27	45.80	0.4	15,458	0.00%
2021/07/01	1	45.45	5	46.48	45.35	-4	17,436	-0.02%
2021/06/30	8	46.07	4	46.31	46.45	4	18,379	0.02%
2021/06/29	4	46.14	1	46.35	45.90	3	18,480	0.02%
2021/06/28	2	45.80	1	46.20	45.95	1	18,515	0.01%
2021/06/25	1.1	46.24	12	46.45	46.15	-10.9	18,577	-0.06%
2021/06/24	6	45.45	5	45.50	45.50	1	18,572	0.01%
2021/06/23	0	0.00	5	45.07	45.30	-5	18,610	-0.03%
2021/06/22	31	44.84	0	0.00	44.60	31	18,669	0.17%
2021/06/21	20.1	45.24	5	45.45	44.90	15.1	18,667	0.08%
2021/06/18	24	47.25	2.2	47.38	46.50	21.8	18,622	0.12%
2021/06/17	19.2	47.71	19	47.89	48.10	0.2	18,526	0.00%
2021/06/16	8	46.66	14	46.80	47.45	-6	18,320	-0.03%
2021/06/15	3	45.40	1	46.25	46.90	2	18,204	0.01%
2021/06/11	1	45.40	10	45.25	45.25	-9	18,107	-0.05%
2021/06/10	2	45.23	0	0.00	45.25	2	18,112	0.01%
2021/06/09	10	45.00	6	45.02	45.00	4	18,119	0.02%
2021/06/08	7	45.25	1	45.45	45.00	6	18,184	0.03%
2021/06/07	8	45.63	2	45.65	45.85	6	18,242	0.03%
2021/06/04	5	45.69	4	45.80	45.50	1	18,284	0.01%
2021/06/03	3	46.93	0	0.00	46.80	3	18,230	0.02%
2021/06/02	6.1	47.46	0	0.00	47.30	6.1	18,235	0.03%
2021/06/01	8.1	47.95	6.1	48.05	48.20	2	18,217	0.01%
2021/05/31	5.1	47.97	11.1	48.02	47.65	-6	18,211	-0.03%
2021/05/28	8	46.34	2	46.65	46.00	6	18,116	0.03%
2021/05/27	0	0.00	13	45.01	45.30	-13	18,180	-0.07%
2021/05/26	15	45.14	11	45.05	45.35	4	18,237	0.02%
2021/05/25	8	45.49	13.2	45.79	45.45	-5.2	18,257	-0.03%
2021/05/24	12.2	44.11	4	43.83	44.15	8.2	18,254	0.04%
2021/05/21	5	43.91	3.1	44.01	44.10	1.9	18,342	0.01%
2021/05/20	8	43.46	0	43.90	42.95	8	18,656	0.04%
2021/05/19	7	43.98	8.4	43.70	44.40	-1.4	18,664	-0.01%
2021/05/18	8.2	41.93	5.3	42.58	43.20	2.9	18,690	0.02%
2021/05/17	10.1	39.88	7	40.48	39.30	3.1	18,737	0.02%
2021/05/14	7	44.29	4.1	44.76	43.40	2.9	18,621	0.02%
2021/05/13	20	41.50	17	43.27	44.00	3	18,559	0.02%
2021/05/12	49	45.38	17	44.83	43.75	32	18,474	0.17%
2021/05/11	15	48.70	0	0.00	47.90	15	18,350	0.08%
2021/05/10	2.1	51.38	0	0.00	50.90	2.1	18,357	0.01%
2021/05/07	15	51.47	9	51.59	52.00	6	18,398	0.03%
2021/05/06	10.1	50.65	5	50.78	49.65	5.1	18,442	0.03%
2021/05/05	9	50.80	13	51.49	50.40	-4	18,373	-0.02%
2021/05/04	29	49.78	31	50.10	49.95	-2	18,316	-0.01%
2021/05/03	37.1	53.23	14.2	53.25	51.80	22.9	18,112	0.13%
2021/04/29	2	56.40	8	56.14	56.20	-6	17,895	-0.03%
2021/04/28	18	57.02	19	57.53	57.00	-1	17,969	-0.01%
2021/04/27	30.1	57.86	12	58.71	57.20	18.1	17,973	0.10%
2021/04/26	113.1	58.81	60.8	59.33	57.90	52.3	17,932	0.29%	大買/
2021/04/23	17	55.19	11.1	54.43	55.80	5.9	17,023	0.03%
2021/04/22	15.1	54.74	30	55.10	53.00	-14.9	17,246	-0.09%
2021/04/21	10.1	55.30	26.1	55.28	55.30	-16	17,374	-0.09%
2021/04/20	23	57.47	5.1	57.48	56.40	18	17,962	0.10%
2021/04/19	13.1	55.89	11	56.15	56.50	2.1	17,822	0.01%
2021/04/16	45	57.52	17	57.66	56.80	28	17,894	0.16%
2021/04/15	15.4	57.09	24	57.65	58.30	-8.7	18,926	-0.05%
2021/04/14	27.4	56.45	81	55.06	56.20	-53.6	19,774	-0.27%
2021/04/13	28.2	57.09	24.1	57.89	56.00	4.1	19,127	0.02%
2021/04/12	117	60.14	144.2	59.79	58.90	-27.2	18,691	-0.15%	大買/大賣/
2021/04/09	46.6	58.04	57.8	57.52	57.30	-11.2	17,768	-0.06%
2021/04/08	163.3	58.50	75	59.10	58.50	88.3	17,049	0.52%	大買/
2021/04/07	130.2	54.90	147.7	54.60	55.70	-17.5	15,209	-0.12%	大買/大賣/
2021/04/06	32.4	47.65	69.5	48.92	50.70	-37.1	13,272	-0.28%
2021/04/01	8.5	45.54	7	46.19	46.10	1.5	12,306	0.01%
2021/03/31	8.1	45.38	2.2	46.16	45.30	5.9	12,198	0.05%
2021/03/30	13.1	45.99	0	0.00	45.80	13.1	12,179	0.11%
2021/03/29	12	45.44	5.1	45.39	45.75	6.9	12,107	0.06%
2021/03/26	1.5	45.13	19	45.15	45.55	-17.5	12,100	-0.14%
2021/03/25	22	44.49	8	45.03	44.20	14	12,107	0.12%
2021/03/24	14	45.08	1	45.35	45.05	13	12,108	0.11%
2021/03/23	7	46.05	8.1	45.87	45.65	-1.1	12,143	-0.01%
2021/03/22	10.1	45.96	6	45.98	45.80	4.1	12,126	0.03%
2021/03/19	5	46.00	5	46.09	45.95	0	12,181	0.00%
2021/03/18	8.1	47.21	8	46.94	46.80	0.1	12,178	0.00%
2021/03/17	4.2	46.40	10.1	46.43	46.30	-5.9	12,148	-0.05%
2021/03/16	2	45.88	1	45.70	45.75	1	12,224	0.01%
2021/03/12	15	46.19	5	46.20	45.80	10	12,346	0.08%
2021/03/11	9.1	46.60	17	46.91	46.30	-7.9	12,673	-0.06%
2021/03/10	4	46.66	21	46.58	47.00	-17	12,736	-0.13%
2021/03/09	9	45.77	12	45.46	45.75	-3	12,712	-0.02%
2021/03/08	9	46.19	8	46.75	46.25	1	12,814	0.01%
2021/03/05	3	45.67	5	45.35	45.70	-2	13,134	-0.02%
2021/03/04	4	46.40	21	47.02	46.15	-17	13,551	-0.13%
2021/03/03	3.1	46.69	11.2	47.05	47.10	-8.1	13,606	-0.06%
2021/03/02	8.3	48.06	8.2	48.77	46.85	0.1	13,607	0.00%
2021/02/26	4.8	47.35	7.2	47.43	48.40	-2.4	13,529	-0.02%
2021/02/25	14.1	47.58	3.4	47.26	47.70	10.7	13,563	0.08%
2021/02/24	9.1	47.74	1	47.95	46.80	8.1	13,587	0.06%
2021/02/23	7	48.22	3	48.25	47.90	4	13,656	0.03%
2021/02/22	17.1	47.60	28.6	48.11	48.60	-11.5	13,745	-0.08%
2021/02/19	8	45.38	2	45.43	45.70	6	14,229	0.04%
2021/02/18	5.7	45.84	18.7	45.94	46.00	-13	14,850	-0.09%
2021/02/17	16.1	44.11	8	44.80	45.30	8.1	14,789	0.05%
2021/02/05	12.3	42.53	33.1	42.80	42.90	-20.8	14,707	-0.14%
2021/02/04	0.1	42.50	6.1	42.41	42.50	-6	14,995	-0.04%
2021/02/03	8.8	42.79	8	42.89	42.40	0.8	15,043	0.01%
2021/02/02	12.2	43.36	20.5	43.22	43.20	-8.3	15,072	-0.06%
2021/02/01	15.1	42.49	10	42.60	43.40	5.1	15,060	0.03%
2021/01/29	3.2	44.30	2	44.13	43.90	1.2	14,927	0.01%
2021/01/28	40.5	45.45	13	45.28	45.00	27.5	14,845	0.19%
2021/01/27	3	47.12	1	47.45	46.85	2	14,729	0.01%
2021/01/26	10.1	47.63	4	47.19	47.15	6.1	14,693	0.04%
2021/01/25	5	48.01	18	48.05	48.35	-13	14,641	-0.09%
2021/01/22	7	47.93	17	47.99	48.75	-10	14,545	-0.07%
2021/01/21	16	48.23	14	48.54	47.80	2	14,489	0.01%
2021/01/20	45	49.65	32	49.15	47.75	13	14,271	0.09%
2021/01/19	13	50.01	25	50.39	50.00	-12	14,077	-0.09%
2021/01/18	24	48.41	19	48.82	49.55	5	13,862	0.04%
2021/01/15	39	50.28	67.2	50.82	49.15	-28.2	13,762	-0.20%
2021/01/14	36.2	50.35	20.3	50.34	50.10	15.9	13,352	0.12%
2021/01/13	72.4	50.05	50	49.67	50.40	22.4	13,297	0.17%
2021/01/12	6	47.20	18	47.79	46.25	-12	12,807	-0.09%
2021/01/11	23	48.39	14.1	48.70	48.65	8.9	12,709	0.07%
2021/01/08	190.1	50.18	189	50.28	48.10	1.1	12,518	0.01%	大買/大賣/
2021/01/07	208	47.97	169.3	47.67	48.75	38.7	11,205	0.35%	大買/大賣/
2021/01/06	2	44.00	2	44.48	44.35	0	10,130	0.00%
2021/01/05	4	44.59	2	44.68	44.90	2	10,164	0.02%
2021/01/04	1.2	44.87	15	44.45	45.20	-13.8	10,236	-0.14%
2020/12/31	2	43.50	2	43.55	43.50	0	10,418	0.00%
2020/12/30	13	43.52	5	43.90	43.50	8	10,447	0.08%
2020/12/29	2	44.70	2	44.63	44.35	0	10,435	0.00%
2020/12/28	5	44.59	6	44.60	44.50	-1	10,393	-0.01%
2020/12/25	6	45.14	2	44.98	44.85	4	10,409	0.04%
2020/12/24	3	44.97	8	44.78	45.00	-5	10,430	-0.05%
2020/12/23	2	44.00	6	43.65	43.85	-4	10,466	-0.04%
2020/12/22	5	44.61	6	44.23	43.75	-1	10,695	-0.01%
2020/12/21	15	45.02	15	44.69	44.90	0	10,840	0.00%
2020/12/18	8	43.74	8	44.56	44.45	0	10,865	0.00%
2020/12/17	8	43.70	4	43.64	43.40	4	10,947	0.04%
2020/12/16	0	0.00	2	44.23	44.20	-2	11,040	-0.02%
2020/12/15	8	43.86	1	44.30	43.55	7	11,443	0.06%
2020/12/14	17	44.83	4	44.83	44.90	13	11,588	0.11%
2020/12/11	12.3	45.08	12	45.08	45.60	0.3	12,774	0.00%
2020/12/10	7	45.81	26	45.86	45.80	-19	12,929	-0.15%
2020/12/09	10.8	47.04	17	47.15	46.90	-6.2	13,201	-0.05%
2020/12/08	6	47.11	6	46.92	46.80	0	13,662	0.00%
2020/12/07	61	47.98	91	48.29	47.50	-30	14,401	-0.21%
2020/12/04	16	47.52	17	47.44	47.60	-1	14,226	-0.01%
2020/12/03	5.9	46.80	8.1	46.75	46.60	-2.2	14,821	-0.02%
2020/12/02	11	47.18	5	47.17	47.00	6	14,954	0.04%
2020/12/01	137	48.37	95	48.44	47.90	42	14,996	0.28%	大買/
2020/11/30	25.2	47.60	76.2	47.77	47.50	-51	14,698	-0.35%
2020/11/27	2	46.38	3	46.42	46.60	-1	14,331	-0.01%
2020/11/26	1.1	45.62	0	45.95	45.95	1.1	14,300	0.01%
2020/11/25	6	45.47	5	45.59	45.35	1	14,366	0.01%
2020/11/24	5	45.49	6	45.78	45.05	-1	14,527	-0.01%
2020/11/23	32	46.00	51	45.95	46.00	-19	15,203	-0.12%
2020/11/20	40	46.24	23	45.90	45.90	17	15,209	0.11%
2020/11/19	46	47.14	40	46.87	46.80	6	15,140	0.04%
2020/11/18	90	47.66	79	47.95	46.55	11	15,155	0.07%
2020/11/17	253	47.01	275	47.08	47.25	-22	14,488	-0.15%	大買/大賣/
2020/11/16	3	45.00	8	45.15	44.90	-5	14,093	-0.04%
2020/11/13	7	45.18	5	44.94	45.15	2	14,087	0.01%
2020/11/12	24	46.15	20	46.06	45.65	4	14,095	0.03%
2020/11/11	3	44.80	5	44.95	45.20	-2	13,869	-0.01%
2020/11/10	2	44.83	36	44.20	44.20	-34	13,909	-0.24%
2020/11/09	43	45.11	23	45.11	44.70	20	13,870	0.14%
2020/11/06	4	44.30	11	44.45	43.70	-7	13,774	-0.05%
2020/11/05	13	43.21	2	43.10	43.60	11	13,815	0.08%
2020/11/04	4	43.63	4	43.35	44.00	0	13,900	0.00%
2020/11/03	0	0.00	1	42.90	42.75	-1	14,007	-0.01%
2020/11/02	13	42.42	4	42.44	42.35	9	14,218	0.06%
2020/10/30	11	43.70	5	43.81	42.75	6	14,296	0.04%
2020/10/29	10	43.65	3.7	43.47	43.80	6.3	14,494	0.04%
2020/10/28	5	44.47	6	44.47	44.15	-1	14,865	-0.01%
2020/10/27	5	44.39	2	44.53	44.40	3	14,978	0.02%
2020/10/26	7	45.86	22	45.56	45.10	-15	15,208	-0.10%
2020/10/23	37	45.51	34	45.72	45.60	3	15,461	0.02%
2020/10/22	5	45.29	21	45.44	45.20	-16	15,881	-0.10%
2020/10/21	53	46.13	39	46.09	45.25	14	16,590	0.08%
2020/10/20	35	45.37	33	45.80	45.00	2	16,924	0.01%
2020/10/19	3	44.17	4	44.28	45.00	-1	17,990	-0.01%
2020/10/16	17	44.20	26.4	44.53	43.20	-9.4	18,492	-0.05%
2020/10/15	13.2	44.86	11.2	44.66	44.60	2	18,748	0.01%
2020/10/14	16.1	44.99	12	44.96	45.20	4.1	19,042	0.02%
2020/10/13	8	43.87	17	43.92	44.10	-9	19,334	-0.05%
2020/10/12	10	44.59	11	44.86	44.20	-1	19,647	-0.01%
2020/10/08	16.1	44.65	31	44.84	44.40	-14.9	20,085	-0.07%
2020/10/07	3	43.30	8	43.23	43.30	-5	20,792	-0.02%
2020/10/06	23.4	43.14	4	42.93	43.05	19.4	21,645	0.09%
2020/10/05	1	42.15	3	42.42	42.15	-2	22,185	-0.01%
2020/09/30	4.1	42.26	5.2	42.04	42.45	-1.1	22,652	0.00%
2020/09/29	11	41.96	11	41.97	41.90	0	23,236	0.00%
2020/09/28	11.1	41.90	12	42.08	42.15	-0.9	24,542	0.00%
2020/09/25	43.1	41.42	40	42.26	41.10	3.1	25,757	0.01%
2020/09/24	40.1	41.96	10	42.06	41.50	30.1	26,543	0.11%
2020/09/23	9	43.97	6	44.00	43.60	3	27,294	0.01%
2020/09/22	19	44.06	35	44.01	44.05	-16	28,013	-0.06%
2020/09/21	11	45.96	10	45.79	45.05	1	28,112	0.00%
2020/09/18	18	45.44	24	45.73	45.60	-6	28,313	-0.02%
2020/09/17	21	45.07	16	45.08	44.85	5	28,397	0.02%
2020/09/16	248.1	47.60	245	47.81	44.80	3.1	28,682	0.01%	大買/大賣/
2020/09/15	17	45.34	15	45.36	45.60	2	27,687	0.01%
2020/09/14	16	44.77	29.3	44.95	45.35	-13.3	27,735	-0.05%
2020/09/11	22	44.45	21	44.70	43.55	1	27,740	0.00%
2020/09/10	204	44.69	206	44.91	45.20	-2	27,334	-0.01%	大買/大賣/
2020/09/09	17.1	42.11	21	42.40	43.10	-3.9	26,727	-0.01%
2020/09/08	65.3	43.15	81	43.80	42.00	-15.7	26,769	-0.06%
2020/09/07	17	41.63	23	41.58	41.10	-6	26,467	-0.02%
2020/09/04	20	40.25	33	40.06	40.70	-13	26,733	-0.05%
2020/09/03	8	40.49	5	40.84	40.00	3	26,980	0.01%
2020/09/02	20	41.12	21	41.42	40.70	-1	27,512	0.00%
2020/09/01	14.5	40.92	26	40.97	41.45	-11.5	27,554	-0.04%
2020/08/31	32	41.13	23	41.43	40.90	9	28,092	0.03%
2020/08/28	44	42.38	29	42.16	41.95	15	28,500	0.05%
2020/08/27	130	43.08	110	43.41	43.00	20	28,745	0.07%	大買/大賣/
2020/08/26	27	40.37	14	40.40	40.55	13	28,009	0.05%
2020/08/25	9	40.38	7	40.61	40.55	2	27,928	0.01%
2020/08/24	11	39.61	39.8	40.70	40.95	-28.8	27,802	-0.10%
2020/08/21	14	38.07	30.6	38.25	38.60	-16.6	27,556	-0.06%
2020/08/20	69	36.65	35	36.44	36.00	34	27,360	0.12%
2020/08/19	5	40.06	6	40.15	39.80	-1	27,072	0.00%
2020/08/18	14	41.04	3.6	41.46	40.65	10.4	26,969	0.04%
2020/08/17	11.1	41.08	15	41.09	41.60	-3.9	26,855	-0.01%
2020/08/14	7.1	39.96	13	39.99	40.00	-5.9	26,705	-0.02%
2020/08/13	14	40.93	14	41.09	40.80	0	26,553	0.00%
2020/08/12	16	41.53	19	41.93	41.70	-3	26,458	-0.01%
2020/08/11	16.1	42.51	13	43.41	42.35	3.1	26,375	0.01%
2020/08/10	14	44.01	6	44.39	43.80	8	26,238	0.03%
2020/08/07	20	44.07	22	44.16	44.10	-2	26,110	-0.01%
2020/08/06	17	43.94	14	44.08	43.30	3	25,941	0.01%
2020/08/05	20	45.01	32	45.06	44.90	-12	25,721	-0.05%
2020/08/04	67	45.99	73	45.59	45.50	-6	25,608	-0.02%
2020/08/03	36.1	45.10	30	44.88	45.00	6.1	25,360	0.02%
2020/07/31	13.3	43.22	10	42.79	43.50	3.3	24,925	0.01%
2020/07/30	9	42.94	43	43.19	42.85	-34	24,777	-0.14%
2020/07/29	45	41.76	91	41.85	42.05	-46	24,471	-0.19%
2020/07/28	50	42.11	24	42.32	42.45	26	24,103	0.11%
2020/07/27	53	43.30	36	43.87	41.30	17	23,559	0.07%
2020/07/24	68	45.89	109	46.29	45.25	-41	22,739	-0.18%	大賣/
2020/07/23	194	47.90	176	47.62	46.40	18	22,027	0.08%	大買/大賣/
2020/07/22	65	48.82	60.2	49.04	48.90	4.9	20,659	0.02%
2020/07/21	66	47.62	45	47.85	46.50	21	20,015	0.10%
2020/07/20	44	46.37	55	46.07	46.00	-11	19,641	-0.06%
2020/07/17	31	48.68	79	48.33	47.95	-48	19,257	-0.25%
2020/07/16	27.2	49.13	41	49.21	49.90	-13.8	18,808	-0.07%
2020/07/15	72.2	49.42	39	49.30	48.00	33.2	18,398	0.18%
2020/07/14	184	50.79	129.1	50.65	49.55	54.9	17,841	0.31%	大買/大賣/
2020/07/13	184	50.27	157	51.24	51.70	27	16,851	0.16%	大買/大賣/
2020/07/10	115	48.51	106	46.87	47.00	9	15,959	0.06%	大買/大賣/
2020/07/09	41	49.76	42	49.84	48.00	-1	15,411	-0.01%
2020/07/08	49	50.40	46	50.58	50.40	3	14,907	0.02%
2020/07/07	131.1	51.65	138	51.18	49.55	-6.9	14,327	-0.05%	大買/大賣/
2020/07/06	257	50.69	233.8	50.86	51.20	23.2	12,979	0.18%	大買/大賣/
2020/07/03	70	45.10	45.2	44.94	46.60	24.8	11,693	0.21%
2020/07/02	174	41.40	175.2	41.62	42.40	-1.2	10,655	-0.01%	大買/大賣/
2020/07/01	106	39.79	79	40.09	39.90	27	9,688	0.28%	大買/
2020/06/30	52	37.47	210	37.43	37.50	-158	8,861	-1.78%	大賣/鉅額交易
2020/06/29	56.1	37.89	32	36.81	36.45	24.1	8,584	0.28%
2020/06/24	38	40.47	44	40.19	39.10	-6	8,190	-0.07%
2020/06/23	39	40.44	104	40.52	40.00	-65	7,657	-0.85%	大賣/
2020/06/22	46	40.20	10	40.36	41.35	36	7,114	0.51%
2020/06/19	28	41.34	48	41.52	40.30	-20	6,872	-0.29%
2020/06/18	47	38.55	10	39.67	40.45	37	6,544	0.57%
2020/06/17	11	36.03	20.3	36.53	37.00	-9.3	6,123	-0.15%
2020/06/16	34	36.95	33	36.69	36.35	1	5,960	0.02%
2020/06/15	22	36.32	12	36.56	35.80	10	5,797	0.17%
2020/06/12	38	33.92	48	34.19	36.50	-10	5,526	-0.18%
2020/06/11	70	33.85	58	33.46	33.45	12	5,069	0.24%
2020/06/10	48	36.39	72	36.72	36.15	-24	4,599	-0.52%
2020/06/09	106	36.26	69.7	36.72	37.00	36.3	4,236	0.86%	大買/
2020/06/08	50	33.65	2	33.65	33.65	48	3,662	1.31%
2020/06/05	140	30.10	224	29.78	30.60	-84	3,512	-2.39%	大買/大賣/
2020/06/04	152	26.77	67	26.21	27.85	85	2,890	2.94%	大買/
2020/06/03	28	25.10	66	25.15	25.35	-38	2,383	-1.59%
2020/06/02	10	24.00	3	24.00	24.00	7	1,930	0.36%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	0	0.00	3.1	19.97	19.90	-3.1	1,838	-0.17%
2020/05/26	0	0.00	10	20.15	19.90	-10	1,878	-0.53%
2020/05/25	5	19.60	0	0.00	19.80	5	1,852	0.27%
2020/05/21	31	19.85	0	0.00	19.70	31	1,909	1.62%
2020/05/20	10	19.78	0	0.00	19.75	10	1,912	0.52%
2020/05/19	1	20.05	0	0.00	19.80	1	1,915	0.05%
2020/05/18	5	19.95	0	0.00	20.05	5	1,920	0.26%
2020/05/14	1	19.75	2	19.73	19.65	-1	1,965	-0.05%
2020/05/13	1	19.95	0	0.00	20.00	1	1,980	0.05%
2020/05/12	1	20.00	20	20.11	19.90	-19	1,995	-0.95%
2020/05/11	22	20.55	0	0.00	20.55	22	1,973	1.11%
2020/05/05	3	18.93	2	19.00	18.95	1	1,895	0.05%
2020/05/04	4	19.03	0	0.00	18.95	4	1,896	0.21%
2020/04/23	2	19.00	0	0.00	19.05	2	1,952	0.10%
2020/04/21	0	0.00	1	18.50	18.15	-1	1,937	-0.05%
2020/04/17	0	0.00	1	19.75	19.20	-1	1,923	-0.05%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,906	-0.05%
2020/04/14	0	0.00	1	19.25	19.05	-1	1,975	-0.05%
2020/04/10	1	17.80	1	17.85	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	5	16.14	5	16.37	16.70	0	2,015	0.00%
2020/04/07	1	16.00	0	0.00	16.10	1	1,993	0.05%
2020/04/06	1	15.85	0	0.00	15.80	1	1,977	0.05%
2020/03/31	0	0.00	4	16.05	16.05	-4	1,974	-0.20%
2020/03/30	4	15.85	0	0.00	15.75	4	1,978	0.20%
2020/03/24	0	0.00	51	15.15	15.10	-51	1,934	-2.64%
2020/03/20	50	14.80	0	0.00	15.05	50	1,901	2.63%
2020/03/19	0	0.00	45	14.45	14.00	-45	1,871	-2.40%
2020/03/18	45	16.45	0	0.00	15.55	45	1,800	2.50%
2020/03/17	0	0.00	49	16.29	16.20	-49	1,772	-2.76%
2020/03/16	3	18.05	30	18.20	17.50	-27	1,742	-1.55%
2020/03/13	35	17.34	45	17.31	18.60	-10	1,733	-0.58%
2020/03/12	21	20.19	15	19.77	19.20	6	1,659	0.36%
2020/03/10	4	21.05	26	21.23	21.15	-22	1,593	-1.38%
2020/03/09	2	22.43	50	21.58	21.65	-48	1,567	-3.06%
2020/03/06	0	0.00	60	22.32	22.50	-60	1,520	-3.95%
2020/03/02	50	21.40	0	0.00	21.40	50	1,455	3.43%
2020/02/27	20	22.10	1	22.15	21.85	19	1,433	1.33%
2020/02/26	40	22.20	4	22.24	22.20	36	1,402	2.57%
2020/02/25	3	22.07	3	22.12	22.20	0	1,387	0.00%
2020/02/24	1	22.65	1	22.55	22.40	0	1,389	0.00%
2020/02/20	0	0.00	3	22.30	22.20	-3	1,333	-0.22%
2020/02/19	10	22.25	0	0.00	22.25	10	1,323	0.76%
2020/02/17	35	22.41	0	0.00	22.25	35	1,301	2.69%
2020/02/13	40	21.70	0	0.00	21.70	40	1,246	3.21%
2020/02/07	4	20.90	0	0.00	20.95	4	1,274	0.31%
2020/02/05	26	21.12	0	0.00	21.05	26	1,278	2.03%
2020/02/04	21	21.20	0	0.00	21.25	21	1,271	1.65%
2020/02/03	40	20.48	0	0.00	20.50	40	1,253	3.19%
2020/01/31	2	21.45	0	0.00	21.40	2	1,224	0.16%
2020/01/20	0	0.00	1	22.25	22.25	-1	1,170	-0.09%
2020/01/16	20	22.15	0	0.00	22.20	20	1,191	1.68%
2020/01/15	1	22.35	0	0.00	22.35	1	1,189	0.08%
2020/01/14	10	22.20	0	0.00	22.20	10	1,204	0.83%
2020/01/13	40	22.13	0	0.00	22.20	40	1,192	3.35%
2020/01/10	0	0.00	1	22.20	22.20	-1	1,192	-0.08%
2020/01/09	1	22.45	0	0.00	22.20	1	1,189	0.08%
2020/01/08	2	23.25	7	23.19	22.60	-5	1,169	-0.43%
2020/01/06	2	23.00	0	0.00	22.95	2	1,037	0.19%
2020/01/02	2	22.55	350	22.55	22.45	-348	917	-37.93%	大賣/鉅額交易
2019/12/30	5	22.30	0	0.00	22.20	5	885	0.56%
2019/12/26	0	0.00	30	22.33	22.30	-30	966	-3.10%
2019/12/25	0	0.00	5	22.35	22.30	-5	982	-0.51%
2019/12/24	35	22.19	0	0.00	22.05	35	1,014	3.45%
2019/12/09	30	21.62	0	0.00	21.65	30	1,421	2.11%
2019/12/06	20	21.63	0	0.00	21.55	20	1,429	1.40%
2019/12/03	4	21.60	4	21.80	21.65	0	1,500	0.00%
2019/11/20	0	0.00	15	21.23	21.25	-15	1,656	-0.91%
2019/11/19	0	0.00	67	21.47	21.45	-67	1,657	-4.04%
2019/11/15	2	21.38	0	0.00	21.35	2	1,670	0.12%
2019/11/12	20	21.45	16	21.80	21.10	4	1,764	0.23%
2019/11/11	50	21.77	0	0.00	21.55	50	1,771	2.82%
2019/11/07	0	0.00	60	22.40	22.45	-60	1,835	-3.27%
2019/11/06	10	22.53	0	0.00	22.55	10	1,855	0.54%
2019/11/05	0	0.00	1	23.00	22.80	-1	1,861	-0.05%
2019/11/04	1	23.05	0	0.00	23.00	1	1,949	0.05%
2019/10/31	2	23.05	1	23.05	22.95	1	2,160	0.05%
2019/10/30	1	22.65	0	0.00	22.70	1	2,219	0.05%
2019/10/28	31	22.75	0	0.00	22.80	31	2,396	1.29%
2019/10/23	50	22.81	0	0.00	22.75	50	2,419	2.07%
2019/10/22	20	22.80	0	0.00	22.80	20	2,445	0.82%
2019/10/18	0	0.00	1	22.90	22.90	-1	2,627	-0.04%
2019/10/17	40	22.93	3	22.95	22.95	37	2,655	1.39%
2019/10/15	21	22.88	3	22.98	22.90	18	2,756	0.65%
2019/10/14	0	0.00	2	23.30	23.20	-2	2,764	-0.07%
2019/10/09	8	23.15	0	0.00	23.25	8	2,756	0.29%
2019/10/08	22	23.10	0	0.00	23.15	22	2,753	0.80%
2019/10/07	41	23.07	1	23.05	23.10	40	2,789	1.43%
2019/10/04	70	23.27	0	0.00	23.35	70	2,787	2.51%
2019/10/03	1	23.30	114	23.64	23.30	-113	2,788	-4.05%	大賣/鉅額交易
2019/10/02	11	22.98	1	22.95	23.20	10	2,746	0.36%
2019/10/01	100	23.45	0	0.00	23.25	100	2,723	3.67%
2019/09/27	0	0.00	2	23.80	23.55	-2	2,716	-0.07%
2019/09/25	0	0.00	2	23.75	23.80	-2	2,708	-0.07%
2019/09/24	4	24.40	13	24.04	23.55	-9	2,727	-0.33%
2019/09/23	4	23.70	35	23.62	23.80	-31	2,627	-1.18%
2019/09/20	2	22.75	22	22.78	22.85	-20	2,514	-0.80%
2019/09/18	50	22.40	0	0.00	22.40	50	2,579	1.94%
2019/09/09	2	22.43	10	22.40	22.40	-8	2,713	-0.29%
2019/09/06	0	0.00	34	22.29	22.10	-34	2,706	-1.26%
2019/09/04	0	0.00	60	22.45	22.35	-60	2,891	-2.08%
2019/09/03	0	0.00	6	22.25	22.25	-6	2,909	-0.21%
2019/08/30	12	21.85	0	0.00	21.95	12	2,969	0.40%
2019/08/27	6	21.80	0	0.00	21.85	6	3,275	0.18%
2019/08/26	0	0.00	8	22.55	21.90	-8	3,272	-0.24%
2019/08/23	1	21.95	0	0.00	21.95	1	3,340	0.03%
2019/08/22	3	22.10	0	0.00	22.00	3	3,357	0.09%
2019/08/21	102.5	22.10	5	22.05	22.10	97.5	3,367	2.90%	大買/
2019/08/20	4	22.15	4	22.10	22.05	0	3,426	0.00%
2019/08/19	8	22.15	0	0.00	21.95	8	3,439	0.23%
2019/08/14	0	0.00	1	22.65	22.85	-1	3,547	-0.03%
2019/08/13	10	22.95	10	22.60	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	3	21.35	2	21.90	21.90	1	3,419	0.03%
2019/08/02	22	23.21	22	23.52	22.55	0	3,345	0.00%
2019/08/01	0	23.00	0	0.00	23.05	0	3,261	0.00%
2019/07/31	0	0.00	3	23.45	23.55	-3	3,224	-0.09%
2019/07/30	2	23.00	1	22.95	22.60	1	3,202	0.03%
2019/07/29	2	22.58	3	22.65	22.60	-1	3,307	-0.03%
2019/07/26	0	0.00	1	22.45	22.40	-1	3,333	-0.03%
2019/07/25	4.5	22.46	0	0.00	22.60	4.5	3,329	0.14%
2019/07/24	0	0.00	1	22.60	22.40	-1	3,310	-0.03%
2019/07/23	0	0.00	6	22.65	22.70	-6	3,285	-0.18%
2019/07/22	8	22.68	7	22.67	22.80	1	3,254	0.03%
2019/07/19	5	22.14	0	0.00	22.00	5	3,101	0.16%
2019/07/18	1	21.80	20	22.16	21.90	-19	3,066	-0.62%
2019/07/17	15	21.45	0	0.00	21.60	15	2,964	0.51%
2019/07/16	6.2	21.52	0	0.00	21.55	6.2	2,970	0.21%
2019/07/11	0	0.00	1	21.35	21.25	-1	2,997	-0.03%
2019/07/10	0.3	20.70	0	0.00	20.80	0.3	2,961	0.01%
2019/07/09	8	20.65	8	20.85	20.90	0	2,956	0.00%
2019/07/05	0	0.00	1	21.20	21.15	-1	2,957	-0.03%
2019/07/03	1	21.50	76	21.32	21.20	-75	2,955	-2.54%
2019/07/02	20.5	20.77	0	0.00	20.65	20.5	2,908	0.70%
2019/07/01	21	20.60	20	20.80	21.00	1	2,898	0.03%
2019/06/27	0	0.00	16	21.39	21.30	-16	2,835	-0.56%
2019/06/26	0	0.00	0.4	21.15	21.30	-0.4	2,819	-0.01%
2019/06/25	10	21.70	3	21.65	21.45	7	2,804	0.25%
2019/06/24	23	20.47	20	20.80	20.70	3	2,714	0.11%
2019/06/21	0	0.00	1	21.15	20.85	-1	2,681	-0.04%
2019/06/20	0	0.00	1	21.10	21.10	-1	2,652	-0.04%
2019/06/19	60	21.13	0	0.00	21.05	60	2,643	2.27%
2019/06/17	0	0.00	2	22.00	21.75	-2	2,570	-0.08%
2019/06/13	3	21.98	38	22.03	21.80	-35	2,606	-1.34%
2019/06/12	0	0.00	1	21.20	21.40	-1	2,423	-0.04%
2019/06/11	26	21.04	10	21.05	21.00	16	2,422	0.66%
2019/06/05	10	21.10	12	21.33	21.20	-2	2,293	-0.09%
2019/06/04	14	21.61	30	21.65	21.45	-16	2,234	-0.72%
2019/06/03	15.7	21.20	30	20.60	21.20	-14.3	2,113	-0.68%
2019/05/31	31	20.35	7	20.39	20.40	24	1,998	1.20%
2019/05/30	1	20.70	54	20.56	20.25	-53	1,985	-2.67%
2019/05/29	1	19.80	1	20.00	20.15	0	1,892	0.00%
2019/05/27	16	20.04	10	20.35	19.85	6	1,886	0.32%
2019/05/23	50	20.00	51	20.37	20.00	-1	1,847	-0.05%
2019/05/22	52	19.98	1	20.15	19.95	51	1,804	2.83%
2019/05/17	1	18.75	0	0.00	18.60	1	1,707	0.06%
2019/05/16	0	0.00	9	18.98	18.90	-9	1,698	-0.53%
2019/05/14	5	19.10	0	0.00	19.10	5	1,688	0.30%
2019/05/13	3	18.67	0	0.00	18.65	3	1,664	0.18%
2019/05/10	1	19.55	0	0.00	19.30	1	1,624	0.06%
2019/05/09	1	20.10	63	20.26	20.20	-62	1,561	-3.97%
2019/05/07	9	20.60	31	20.55	20.25	-22	1,473	-1.49%
2019/05/06	7	19.91	60	19.87	19.90	-53	1,359	-3.90%
2019/05/03	0	0.00	4	18.88	19.00	-4	1,204	-0.33%
2019/04/30	0.3	18.70	0	0.00	18.75	0.3	1,141	0.03%
2019/04/25	2	18.85	0	0.00	18.70	2	1,116	0.18%
2019/04/24	0	18.65	5	18.75	18.65	-5	1,116	-0.45%
2019/04/23	0	0.00	4	18.60	18.70	-4	1,151	-0.35%
2019/04/18	2	19.15	5	19.15	18.80	-3	1,170	-0.26%
2019/04/17	4.7	18.91	1	18.80	19.00	3.7	1,135	0.33%
2019/04/16	5.2	18.64	5	18.60	18.60	0.2	1,101	0.02%
2019/04/15	0	0.00	1	18.65	18.60	-1	1,093	-0.09%
2019/04/11	1	18.70	2	18.73	18.60	-1	1,132	-0.09%
2019/04/09	5	18.85	0	0.00	18.60	5	1,094	0.46%
2019/04/08	3	18.75	0	0.00	18.70	3	1,081	0.28%
2019/04/03	0	0.00	2	18.60	18.55	-2	1,065	-0.19%
2019/03/29	0	0.00	2	18.60	18.60	-2	1,044	-0.19%
2019/03/28	2	18.90	0	0.00	18.60	2	1,042	0.19%
2019/03/25	2	18.65	0	0.00	18.60	2	1,069	0.19%
2019/03/20	0	0.00	2.4	19.04	19.05	-2.4	1,076	-0.23%
2019/03/19	0	0.00	17	18.83	19.40	-17	1,057	-1.61%
2019/03/14	1	18.90	6	18.69	18.60	-5	1,002	-0.50%
2019/03/11	0	0.00	2	18.45	18.60	-2	1,011	-0.20%
2019/03/08	0	0.00	5	18.64	18.60	-5	1,022	-0.49%
2019/03/07	0	0.00	1	18.65	18.60	-1	1,016	-0.10%
2019/03/06	1	18.65	0	0.00	18.65	1	1,035	0.10%
2019/03/05	0	0.00	0.5	18.50	18.50	-0.5	1,017	-0.05%
2019/03/04	1	18.85	3	18.80	18.75	-2	1,015	-0.20%
2019/02/27	21	18.94	10	19.30	18.80	11	1,000	1.10%
2019/02/26	3	18.80	0	0.00	18.65	3	966	0.31%
2019/02/25	72	18.83	0	0.00	18.55	72	956	7.53%
2019/02/22	10	19.30	2	19.35	19.10	8	930	0.86%
2019/02/21	61	19.42	0	0.00	19.40	61	915	6.66%
2019/02/20	2.5	19.59	10	19.51	19.80	-7.5	892	-0.84%
2019/02/19	0	0.00	11	19.35	19.35	-11	864	-1.27%
2019/02/18	0	0.00	3	19.35	19.30	-3	854	-0.35%
2019/02/15	3	19.33	0	0.00	19.25	3	854	0.35%
2019/02/14	0	0.00	10	19.30	19.35	-10	856	-1.17%
2019/02/13	20	19.05	20	19.20	19.25	0	859	0.00%
2019/02/11	0	0.00	1	19.25	19.15	-1	862	-0.12%
2019/01/29	0	0.00	3	19.20	19.00	-3	868	-0.35%
2019/01/28	36	19.34	0	0.00	19.20	36	877	4.10%
2019/01/17	1	19.35	0	0.00	19.10	1	1,031	0.10%
2019/01/15	1	19.80	6	19.55	19.55	-5	1,039	-0.48%
2019/01/14	7	19.13	7	19.23	19.25	0	1,004	0.00%
2019/01/11	3	18.40	7	18.35	18.40	-4	986	-0.41%
2019/01/10	3	18.40	0	0.00	18.35	3	979	0.31%
2019/01/09	1	18.40	3	18.35	18.30	-2	988	-0.20%
2019/01/04	2	17.90	0	0.00	17.90	2	1,038	0.19%
2019/01/03	16	18.16	54	18.34	18.10	-38	1,119	-3.40%
2019/01/02	0	0.00	10	18.20	18.15	-10	1,087	-0.92%
2018/12/28	0	0.00	1	18.50	18.25	-1	1,095	-0.09%
2018/12/27	10	18.35	1	18.40	18.30	9	1,148	0.78%
2018/12/26	9	18.21	35	18.35	18.10	-26	1,191	-2.18%
2018/12/25	1	18.30	0	0.00	18.20	1	1,286	0.08%
2018/12/24	1	18.55	0	0.00	18.65	1	1,299	0.08%
2018/12/21	2	18.30	2	18.15	18.75	0	1,343	0.00%
2018/12/20	8	18.63	0	0.00	18.45	8	1,378	0.58%
2018/12/19	40	18.81	2	18.90	18.65	38	1,390	2.73%
2018/12/18	1	19.85	1	19.55	19.50	0	1,384	0.00%
2018/12/13	0	0.00	2	19.90	19.85	-2	1,384	-0.14%
2018/12/11	10	19.62	0	0.00	19.55	10	1,395	0.72%
2018/12/10	3	20.10	3	19.95	20.10	0	1,395	0.00%
2018/12/07	0	0.00	1	19.65	19.80	-1	1,377	-0.07%
2018/12/06	10	19.89	56	20.12	19.55	-46	1,384	-3.32%
2018/12/05	2	19.55	3	19.48	19.50	-1	1,377	-0.07%
2018/12/04	0	0.00	24	19.95	19.70	-24	1,429	-1.68%
2018/12/03	70	19.77	0	0.00	19.85	70	1,482	4.72%
2018/11/30	12	19.55	20	19.58	19.50	-8	1,520	-0.53%
2018/11/29	77	19.27	97	19.58	19.45	-20	1,778	-1.12%
2018/11/28	32	18.95	30	19.15	19.05	2	1,849	0.11%
2018/11/27	3	18.90	0	0.00	19.00	3	1,862	0.16%
2018/11/26	3	18.72	0	0.00	18.65	3	1,876	0.16%
2018/11/23	2	18.70	76	18.67	18.60	-74	1,878	-3.94%
2018/11/22	9	18.91	33	18.93	18.75	-24	1,877	-1.28%
2018/11/19	0	0.00	2	18.95	18.95	-2	1,885	-0.11%
2018/11/16	3	18.65	0	0.00	18.65	3	1,884	0.16%
2018/11/15	21	18.89	0	0.00	18.75	21	1,881	1.12%
2018/11/12	25	18.59	0	0.00	18.50	25	1,891	1.32%
2018/11/09	7	18.83	1	18.90	18.90	6	1,896	0.32%
2018/11/08	70	18.86	7	18.95	18.90	63	1,905	3.31%
2018/11/07	8	18.53	0	0.00	18.60	8	1,895	0.42%
2018/11/06	6	18.53	0	0.00	18.30	6	1,917	0.31%
2018/11/05	2	18.00	2	17.98	18.45	0	1,922	0.00%
2018/11/02	0	0.00	50	17.84	18.00	-50	1,917	-2.61%
2018/11/01	27	17.71	0	0.00	17.65	27	1,907	1.42%
2018/10/29	15	16.60	0	0.00	16.60	15	1,882	0.80%
2018/10/26	1	17.00	51	17.80	17.00	-50	1,916	-2.61%
2018/10/25	13	18.60	11	18.36	18.20	2	1,875	0.11%
2018/10/24	10	19.00	10	19.20	19.30	0	1,851	0.00%
2018/10/23	3	19.30	0	0.00	19.20	3	1,851	0.16%
2018/10/17	2	20.10	0	0.00	19.80	2	1,893	0.11%
2018/10/16	12	20.06	9	20.02	19.90	3	1,919	0.16%
2018/10/12	5	19.69	2	19.60	20.00	3	1,932	0.16%
2018/10/11	0	0.00	10	19.45	19.05	-10	1,930	-0.52%
2018/10/08	1	21.00	0	0.00	21.10	1	1,855	0.05%
2018/10/05	0	0.00	2	21.23	20.90	-2	1,859	-0.11%
2018/10/04	0	0.00	1	21.60	21.30	-1	1,813	-0.06%
2018/10/03	2	22.28	11	22.43	22.10	-9	1,801	-0.50%
2018/10/02	1	21.50	10.4	21.76	21.85	-9.4	1,721	-0.55%
2018/10/01	1	21.75	0.2	21.70	21.70	0.8	1,733	0.05%
2018/09/28	0	0.00	1	21.80	21.50	-1	1,743	-0.06%
2018/09/27	0	0.00	8	21.95	21.75	-8	1,744	-0.46%
2018/09/26	8	21.10	10	21.25	21.25	-2	1,745	-0.11%
2018/09/20	2	20.60	0	0.00	20.60	2	1,743	0.11%
2018/09/19	0	0.00	1	20.95	20.80	-1	1,740	-0.06%
2018/09/18	1	20.60	0	0.00	20.60	1	1,750	0.06%
2018/09/12	1	20.50	0	0.00	20.60	1	1,801	0.06%
2018/09/11	7	20.60	7	20.85	20.70	0	1,848	0.00%
2018/09/10	12	21.13	0	0.00	20.40	12	1,876	0.64%
2018/09/07	11	21.91	10	21.55	21.55	1	2,132	0.05%
2018/09/06	15	22.52	14	22.51	22.55	1	2,131	0.05%
2018/09/05	3	22.77	7	22.66	22.90	-4	2,100	-0.19%
2018/09/04	4	21.60	10	22.00	22.10	-6	1,916	-0.31%
2018/08/31	0	0.00	1	21.00	21.00	-1	1,863	-0.05%
2018/08/29	10	20.80	10	20.75	20.70	0	1,914	0.00%
2018/08/28	0.8	20.80	0	0.00	20.95	0.8	1,963	0.04%
2018/08/23	4	20.45	0	0.00	20.55	4	2,261	0.18%
2018/08/21	1	20.35	0	0.00	20.35	1	2,337	0.04%
2018/08/15	0	0.00	1	20.60	20.55	-1	2,474	-0.04%
2018/08/14	2	20.58	5	20.56	20.75	-3	2,591	-0.12%
2018/08/13	3	20.70	0	0.00	20.60	3	2,678	0.11%
2018/08/10	0.6	21.05	1	21.50	21.20	-0.4	2,805	-0.01%
2018/08/09	1	21.30	0	0.00	21.40	1	3,189	0.03%
2018/08/08	0	0.00	0.8	21.40	21.40	-0.8	3,237	-0.02%
2018/08/06	1.3	21.58	2	21.60	21.50	-0.8	3,341	-0.02%
2018/08/03	20	21.70	0	0.00	21.65	20	3,363	0.59%
2018/08/02	3	21.78	73.3	21.66	21.40	-70.3	3,372	-2.08%
2018/08/01	0	0.00	0.6	21.10	21.10	-0.6	3,328	-0.02%
2018/07/31	0.3	21.15	1	21.15	21.30	-0.8	3,341	-0.02%
2018/07/30	10	21.35	0	0.00	21.15	10	3,374	0.30%
2018/07/27	1	21.70	16	21.15	21.70	-15	3,507	-0.43%
2018/07/25	0	0.00	2	21.00	20.70	-2	3,543	-0.06%
2018/07/23	4	20.15	0	0.00	20.25	4	3,597	0.11%
2018/07/18	37	21.21	0	0.00	21.00	37	3,597	1.03%
2018/07/17	12	21.41	0	0.00	21.30	12	3,597	0.33%
2018/07/16	51.1	21.57	0	0.00	21.55	51.1	3,631	1.41%
2018/07/12	7	21.87	0	0.00	21.80	7	3,723	0.19%
2018/07/11	0.3	21.70	0	0.00	21.80	0.3	3,750	0.01%
2018/07/10	0	0.00	10	21.85	21.75	-10	3,770	-0.27%
2018/07/09	5.7	22.02	1	21.90	21.90	4.7	3,798	0.12%
2018/07/06	2	21.85	1	21.60	22.00	1	3,832	0.03%
2018/07/05	0	0.00	1	21.40	21.45	-1	3,885	-0.03%
2018/07/04	9	20.88	0	0.00	21.20	9	3,886	0.23%
2018/07/03	0	0.00	2	21.25	21.20	-2	3,863	-0.05%
2018/07/02	20	21.93	45	21.76	21.70	-25	3,884	-0.64%
2018/06/28	1	21.70	11	21.57	21.55	-10	3,891	-0.26%
2018/06/27	2	21.88	0	0.00	21.80	2	3,917	0.05%
2018/06/26	5.5	21.64	1	21.60	21.55	4.5	3,967	0.11%
2018/06/25	7.5	22.05	0	0.00	21.95	7.5	3,983	0.19%
2018/06/22	9	22.59	11	22.58	22.35	-2	3,980	-0.05%
2018/06/21	13	22.85	1	23.00	22.80	12	4,012	0.30%
2018/06/20	10.1	22.75	21.4	22.67	22.70	-11.3	4,077	-0.28%
2018/06/19	2	23.40	36.6	23.40	23.20	-34.6	4,089	-0.85%
2018/06/15	67	24.33	35	24.43	23.30	32	4,109	0.78%
2018/06/14	57	23.20	0	0.00	23.55	57	3,840	1.48%
2018/06/13	75	23.15	2	23.10	23.10	73	3,829	1.91%
2018/06/12	2	23.75	2	23.50	23.25	0	3,865	0.00%
2018/06/11	0	0.00	42	23.10	23.05	-42	3,818	-1.10%
2018/06/08	8	22.93	41	22.85	22.85	-33	3,820	-0.86%
2018/06/07	2	22.95	8	23.04	22.95	-6	3,887	-0.15%
2018/06/06	10	23.15	5	23.20	23.15	5	3,954	0.13%
2018/06/05	21	23.45	0	0.00	23.15	21	4,097	0.51%
2018/06/04	19	23.78	17	24.08	23.75	2	4,243	0.05%
2018/06/01	12	23.37	35	23.60	23.40	-23	4,513	-0.51%
2018/05/31	13	23.30	10.9	23.06	23.00	2.1	4,763	0.04%
2018/05/30	0	0.00	12	22.57	22.60	-12	4,862	-0.25%
2018/05/29	20	22.93	11	23.13	22.80	9	4,869	0.18%
2018/05/28	41	22.97	24	23.19	23.10	17	4,849	0.35%
2018/05/25	0	0.00	9	22.91	22.85	-9	4,814	-0.19%
2018/05/24	2	22.60	0	0.00	22.60	2	4,837	0.04%
2018/05/23	17	22.89	1	22.70	22.60	16	4,941	0.32%
2018/05/22	19	23.52	5	24.10	23.00	14	4,946	0.28%
2018/05/21	1	23.80	2	23.63	23.10	-1	4,860	-0.02%
2018/05/18	16	23.72	2	23.80	23.50	14	4,798	0.29%
2018/05/17	43	23.81	47	23.92	24.00	-4	4,747	-0.08%
2018/05/16	2	22.08	5	22.15	21.85	-3	4,391	-0.07%
2018/05/15	5	22.87	6	22.96	22.55	-1	4,409	-0.02%
2018/05/14	2	22.60	12	22.63	22.70	-10	4,493	-0.22%
2018/05/11	0	0.00	1	21.75	21.75	-1	4,486	-0.02%
2018/05/10	5	22.20	0	0.00	22.25	5	4,539	0.11%
2018/05/09	3	22.45	0	0.00	22.20	3	4,574	0.07%
2018/05/07	5	21.90	6	22.48	22.00	-1	4,717	-0.02%
2018/05/04	71	22.89	58	22.51	22.40	13	4,749	0.27%
2018/05/03	0	0.00	25	21.63	22.10	-25	4,685	-0.53%
2018/05/02	25	21.81	2	22.10	21.85	23	4,773	0.48%
2018/04/30	14	21.37	31	21.10	21.55	-17	4,800	-0.35%
2018/04/27	1	20.25	0	0.00	20.20	1	4,877	0.02%
2018/04/26	1	20.70	0	0.00	20.00	1	5,019	0.02%
2018/04/25	1	20.65	8	20.54	20.50	-7	5,058	-0.14%
2018/04/24	32	20.64	27	20.63	20.55	5	5,130	0.10%
2018/04/23	0	0.00	31	21.38	21.30	-31	5,184	-0.60%
2018/04/20	17	21.51	0	0.00	21.30	17	5,303	0.32%
2018/04/19	11	21.36	0	0.00	21.35	11	5,381	0.20%
2018/04/18	7.1	21.60	0	0.00	21.30	7.1	5,416	0.13%
2018/04/17	4	21.89	1	22.30	21.90	3	5,545	0.05%
2018/04/16	35	22.10	3	22.50	22.00	32	5,745	0.56%
2018/04/13	2	23.28	6	22.88	22.65	-4	5,892	-0.07%
2018/04/12	3	23.48	80	23.53	23.30	-77	6,392	-1.20%
2018/04/11	6	22.92	0	0.00	22.90	6	6,442	0.09%
2018/04/10	6	22.45	0	0.00	22.40	6	6,593	0.09%
2018/04/03	3	21.80	0	0.00	22.00	3	7,239	0.04%
2018/04/02	1	22.40	0	0.00	22.40	1	7,410	0.01%
2018/03/31	0	0.00	12	22.18	22.15	-12	7,969	-0.15%
2018/03/30	13	21.94	0	0.00	22.00	13	8,196	0.16%
2018/03/29	10	22.00	29	21.72	21.65	-19	8,384	-0.23%
2018/03/28	21	22.55	0	0.00	22.20	21	8,581	0.24%
2018/03/27	8	23.05	1	22.95	22.85	7	8,554	0.08%
2018/03/26	13	22.61	10	22.95	22.70	3	8,541	0.04%
2018/03/23	5	22.50	16	22.71	22.30	-11	8,559	-0.13%
2018/03/22	44	23.71	22	23.52	23.35	22	8,495	0.26%
2018/03/21	4	24.39	0	0.00	24.20	4	8,472	0.05%
2018/03/20	10	23.90	0	0.00	23.65	10	8,406	0.12%
2018/03/19	2	23.95	0	0.00	23.80	2	8,398	0.02%
2018/03/16	14	24.71	0	0.00	24.15	14	8,373	0.17%
2018/03/15	21	24.86	8	24.78	24.50	13	8,416	0.15%
2018/03/14	23	24.56	111	24.62	24.60	-88	8,465	-1.04%	大賣/
2018/03/13	38	24.72	13	24.76	24.40	25	8,433	0.30%
2018/03/12	12	25.55	2	25.60	25.10	10	8,343	0.12%
2018/03/09	47	25.10	3	25.32	25.25	44	8,241	0.53%
2018/03/08	41	24.74	39	25.03	25.55	2	8,076	0.02%
2018/03/07	48	24.53	48	25.38	24.10	0	7,887	0.00%
2018/03/06	27	24.70	40.7	24.82	25.00	-13.7	7,555	-0.18%
2018/03/05	8	22.71	8	23.44	23.30	0	7,214	0.00%
2018/03/02	14	22.11	4	22.03	22.00	10	7,038	0.14%
2018/03/01	5	21.70	0	0.00	21.55	5	7,066	0.07%
2018/02/27	25	22.19	1	22.10	21.65	24	7,081	0.34%
2018/02/26	2	22.45	0	0.00	22.10	2	7,122	0.03%
2018/02/23	18	22.66	5	22.70	22.60	13	7,427	0.18%
2018/02/22	0	0.00	2	21.88	21.75	-2	7,604	-0.03%
2018/02/21	7.5	21.47	12	20.95	21.90	-4.5	7,570	-0.06%
2018/02/12	12	20.22	9	20.29	20.15	3	7,530	0.04%
2018/02/09	21	19.51	21	20.00	20.20	0	7,500	0.00%
2018/02/08	1.5	21.58	20	21.20	21.35	-18.5	7,409	-0.25%
2018/02/07	3	21.57	4	21.61	21.10	-1	7,368	-0.01%
2018/02/06	27	21.88	5	21.73	21.10	22	7,317	0.30%
2018/02/05	3	22.63	31	22.50	23.00	-28	7,230	-0.39%
2018/02/02	0	0.00	40	22.85	23.05	-40	7,178	-0.56%
2018/02/01	40	22.08	4	22.05	22.00	36	7,106	0.51%
2018/01/31	20	21.50	20	22.05	22.45	0	7,059	0.00%
2018/01/30	2.8	22.47	1.9	22.59	21.90	0.9	6,979	0.01%
2018/01/29	12	23.37	142	23.17	23.35	-130	6,871	-1.89%	大賣/鉅額交易
2018/01/26	41.4	23.94	20	23.85	23.50	21.4	6,808	0.31%
2018/01/25	44	24.39	31	24.76	24.20	13	6,743	0.19%
2018/01/24	30	23.58	41	23.93	24.00	-11	6,615	-0.17%
2018/01/23	4.7	24.63	1	24.00	24.00	3.7	6,549	0.06%
2018/01/22	42.4	24.11	27	24.18	24.65	15.4	6,448	0.24%
2018/01/19	40	22.93	40	23.39	23.25	0	6,291	0.00%
2018/01/18	14	23.61	1	23.70	23.20	13	6,251	0.21%
2018/01/17	3	23.80	20	23.73	23.60	-17	6,174	-0.28%
2018/01/16	2	24.85	1	24.20	24.10	1	6,093	0.02%
2018/01/15	32	24.16	85	23.81	24.10	-53	5,959	-0.89%
2018/01/12	25.1	24.52	32	24.85	24.30	-6.9	5,873	-0.12%
2018/01/11	4	24.55	22	24.38	24.40	-18	5,785	-0.31%
2018/01/10	15	25.56	17	25.51	25.40	-2	5,614	-0.04%
2018/01/09	10.5	24.04	0	0.00	25.00	10.5	5,404	0.19%
2018/01/08	84	24.44	69	25.32	24.15	15	5,228	0.29%
2018/01/05	10	23.85	64	24.09	24.00	-54	4,691	-1.15%
2018/01/04	72.4	24.12	19	23.62	24.30	53.4	4,591	1.16%
2018/01/03	48	23.64	62	23.68	24.00	-14	4,367	-0.32%
2018/01/02	51	22.11	54.8	22.54	23.15	-3.8	4,105	-0.09%