光洋科 (1785)-元大-城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
67.7
漲跌
▲1.1
漲幅
+1.65%
成交量
22,402張
產業
上櫃其他電子類股
802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－元大-城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

元大-城東券商分點個股進出
元大-城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
2024/12/13	36	67.89	177	66.80	67.70	-141	16,068	-0.88%	大賣/鉅額交易
2024/12/12	23	67.66	10	66.70	66.60	13	16,240	0.08%
2024/12/11	2	67.35	0	0.00	67.80	2	16,150	0.01%
2024/12/10	46	68.55	51	67.19	67.30	-5	15,923	-0.03%
2024/12/09	160	68.62	23.1	68.99	68.40	137	15,591	0.88%	大買/鉅額交易
2024/12/06	7.1	67.57	13.5	67.05	67.70	-6.5	14,765	-0.04%
2024/12/05	0	0.00	3	63.83	64.50	-3	14,035	-0.02%
2024/12/04	1	63.70	0	0.00	63.30	1	14,084	0.01%
2024/12/03	0	0.00	1	63.40	63.30	-1	14,369	-0.01%
2024/11/28	0	0.00	1	59.00	58.70	-1	16,485	-0.01%
2024/11/27	2	59.95	1	59.60	59.70	1	16,518	0.01%
2024/11/26	1	61.30	1.2	61.43	61.30	-0.2	16,566	0.00%
2024/11/25	1	62.20	2	61.70	62.10	-1	16,625	-0.01%
2024/11/22	1	61.40	0	0.00	60.70	1	16,878	0.01%
2024/11/19	0	0.00	2	59.45	60.00	-2	17,701	-0.01%
2024/11/18	3	58.07	9	59.21	57.30	-6	18,358	-0.03%
2024/11/15	1	61.30	30	60.21	61.30	-29	18,429	-0.16%
2024/11/14	6	61.70	23.3	61.00	60.90	-17.3	18,855	-0.09%
2024/11/13	3	63.57	2	64.40	62.50	1	19,155	0.01%
2024/11/12	3	63.80	2	64.45	63.90	1	19,271	0.01%
2024/11/08	4	66.05	3	66.13	66.00	1	19,368	0.01%
2024/11/07	4	65.98	4	66.68	65.70	0	19,491	0.00%
2024/11/06	2	65.90	1	66.10	66.10	1	19,474	0.01%
2024/11/05	15	64.80	17.2	65.18	64.60	-2.2	19,685	-0.01%
2024/11/04	6	62.60	2	63.75	64.20	4	19,935	0.02%
2024/11/01	3	61.37	3	61.87	62.40	0	20,156	0.00%
2024/10/30	1	62.90	2	63.10	63.10	-1	20,146	0.00%
2024/10/29	3	62.57	0	0.00	62.50	3	20,269	0.01%
2024/10/28	1	63.80	8.3	63.52	63.90	-7.3	20,332	-0.04%
2024/10/25	1	64.70	1	65.30	65.00	0	20,384	0.00%
2024/10/24	3	65.20	32	65.01	64.90	-29	20,579	-0.14%
2024/10/23	3	66.23	1	67.10	66.20	2	20,629	0.01%
2024/10/22	10	65.79	5.1	66.28	66.60	4.9	20,640	0.02%
2024/10/21	22	64.66	1	64.90	65.60	21	20,880	0.10%
2024/10/18	12	66.05	13	66.29	64.20	-1	21,531	0.00%
2024/10/17	9	65.13	8.1	65.12	66.10	0.9	21,743	0.00%
2024/10/16	1	62.90	4	62.70	63.10	-3	21,772	-0.01%
2024/10/15	3	63.93	0	0.00	63.70	3	22,077	0.01%
2024/10/14	1	62.80	0	0.00	62.80	1	22,303	0.00%
2024/10/11	4	64.68	2	65.00	63.40	2	22,738	0.01%
2024/10/08	2	63.85	0	0.00	64.50	2	24,097	0.01%
2024/10/07	1	64.30	1	64.80	65.30	0	25,135	0.00%
2024/10/04	3.3	63.84	37	64.01	63.20	-33.7	26,984	-0.12%
2024/10/01	36.3	65.63	0	0.00	66.10	36.3	28,410	0.13%
2024/09/30	15.1	65.50	1	65.70	65.20	14.1	30,118	0.05%
2024/09/27	18	68.05	24	67.34	66.40	-6	30,939	-0.02%
2024/09/26	47	69.38	36	69.96	67.30	11	31,229	0.04%
2024/09/25	20	67.91	49	67.75	68.20	-29	31,016	-0.09%
2024/09/24	21	66.72	72.2	67.64	67.10	-51.2	31,265	-0.16%
2024/09/23	16	69.45	42	68.99	68.00	-26	31,722	-0.08%
2024/09/20	50	70.49	48.1	70.40	69.30	2	32,083	0.01%
2024/09/19	56	68.83	53	69.26	70.10	3	32,738	0.01%
2024/09/18	166.3	69.02	173	68.62	67.20	-6.7	33,381	-0.02%	大買/大賣/
2024/09/16	235.1	67.37	216.2	67.26	67.50	18.9	33,291	0.06%	大買/大賣/
2024/09/13	20	64.02	16	64.02	64.20	4	32,958	0.01%
2024/09/12	2	60.75	2	60.60	60.30	0	33,337	0.00%
2024/09/11	1	58.21	2	58.80	59.20	-1	33,704	0.00%
2024/09/10	5.3	59.46	18	58.77	58.20	-12.7	34,236	-0.04%
2024/09/09	2	59.35	2	59.45	59.70	0	34,498	0.00%
2024/09/06	6	60.88	0	0.00	61.00	6	35,303	0.02%
2024/09/05	28	61.78	9.4	62.45	61.00	18.6	35,237	0.05%
2024/09/04	27.2	62.21	105	62.53	61.20	-77.8	35,124	-0.22%	大賣/
2024/09/03	128.4	67.22	24	66.96	66.10	104.4	34,854	0.30%	大買/鉅額交易
2024/09/02	55.6	68.61	22	68.22	68.30	33.6	34,520	0.10%
2024/08/30	24	66.42	13	66.58	66.20	11	33,567	0.03%
2024/08/29	5.3	62.01	5.1	62.89	62.90	0.2	32,735	0.00%
2024/08/28	0	0.00	7	62.71	62.90	-7	32,771	-0.02%
2024/08/27	3	62.97	3	62.77	63.10	0	32,892	0.00%
2024/08/26	8	64.26	11	64.66	63.10	-3	33,215	-0.01%
2024/08/23	2	60.50	0	0.00	63.30	2	33,316	0.01%
2024/08/22	27	64.69	17	64.46	62.70	10	33,218	0.03%
2024/08/21	14	64.92	7	65.19	65.00	7	32,994	0.02%
2024/08/20	26	64.78	16	65.46	65.20	10	32,695	0.03%
2024/08/19	5	63.44	10	63.45	62.90	-5	32,098	-0.02%
2024/08/16	3	62.63	33	62.97	62.90	-30	32,031	-0.09%
2024/08/15	4	60.63	24	62.01	62.90	-20	31,861	-0.06%
2024/08/14	31	59.94	0	0.00	59.80	31	31,642	0.10%
2024/08/13	0	0.00	2	58.50	58.90	-2	31,516	-0.01%
2024/08/12	1	58.80	2	58.20	58.70	-1	31,507	0.00%
2024/08/09	2	58.45	10	59.54	58.20	-8	31,370	-0.03%
2024/08/08	13	58.09	5	58.38	57.70	8	31,136	0.03%
2024/08/07	17	59.30	12	59.37	59.60	5	31,012	0.02%
2024/08/06	33	54.97	16	56.34	57.30	17	30,666	0.06%
2024/08/05	12	56.53	7	56.29	55.60	5	30,313	0.02%
2024/08/02	2.3	62.28	5	61.52	61.40	-2.8	30,055	-0.01%
2024/08/01	21	64.26	28	64.01	63.50	-7	29,954	-0.02%
2024/07/31	4	63.40	0	0.00	63.20	4	29,836	0.01%
2024/07/30	0	0.00	6	61.93	63.00	-6	29,745	-0.02%
2024/07/29	14	63.11	2	62.50	60.90	12	29,633	0.04%
2024/07/26	1	62.60	0	0.00	63.00	1	29,378	0.00%
2024/07/23	11	64.95	10	65.10	64.90	1	29,187	0.00%
2024/07/22	59	63.95	15	63.77	63.20	44	28,974	0.15%
2024/07/19	62	69.34	46	65.72	65.00	16	28,585	0.06%
2024/07/18	25	71.36	56	71.14	71.40	-31	27,870	-0.11%
2024/07/17	17.5	71.82	18	72.11	71.50	-0.5	27,380	0.00%
2024/07/16	27	71.71	31	72.47	70.20	-4	27,095	-0.01%
2024/07/15	10	71.74	52	71.54	71.10	-42	26,835	-0.16%
2024/07/12	44	73.14	752	72.62	72.20	-708	26,557	-2.67%	大賣/鉅額交易
2024/07/11	69	74.83	27	75.50	74.90	42	26,162	0.16%
2024/07/10	57	74.07	84	74.52	74.00	-27	25,597	-0.11%
2024/07/09	313	73.20	67	73.99	71.90	246	25,082	0.98%	大買/鉅額交易
2024/07/08	182.5	75.07	74.5	74.95	73.40	108	24,072	0.45%	大買/鉅額交易
2024/07/05	68.7	70.50	236	70.70	75.30	-167.3	22,209	-0.75%	大賣/鉅額交易
2024/07/04	269.1	69.32	1,156	69.55	68.50	-886.9	20,746	-4.27%	大買/大賣/鉅額交易
2024/07/03	57	66.35	49	65.91	66.80	8	19,086	0.04%
2024/07/02	93	65.04	623	63.22	63.10	-530	18,279	-2.90%	大賣/鉅額交易
2024/07/01	15	64.46	47	64.16	64.00	-32	17,710	-0.18%
2024/06/28	218	66.51	58.1	65.80	65.30	159.9	17,412	0.92%	大買/鉅額交易
2024/06/27	75	66.66	204	65.26	65.30	-129	17,079	-0.76%	大賣/鉅額交易
2024/06/26	80	68.14	23	68.25	67.50	57	16,665	0.34%
2024/06/25	184	66.64	84	65.77	69.00	100	16,317	0.61%	大買/
2024/06/24	76	67.82	73.2	68.09	66.50	2.8	14,978	0.02%
2024/06/21	52	63.11	71	64.63	66.20	-19	13,527	-0.14%
2024/06/20	18.1	59.09	75	58.58	60.20	-56.9	12,674	-0.45%
2024/06/19	95	59.13	34.4	59.42	58.00	60.6	12,249	0.49%
2024/06/18	681	56.94	51.3	56.99	56.60	629.7	11,938	5.27%	大買/鉅額交易
2024/06/17	245	56.15	65.1	56.84	55.70	180	12,113	1.49%	大買/鉅額交易
2024/06/14	225	53.29	53	53.02	52.20	172	11,714	1.47%	大買/鉅額交易
2024/06/13	963	53.09	69.1	52.67	53.40	893.9	11,331	7.89%	大買/鉅額交易
2024/06/12	0	0.00	1	49.05	48.55	-1	10,444	-0.01%
2024/06/11	1	48.60	6	49.28	48.75	-5	10,450	-0.05%
2024/06/07	17	49.46	7	48.95	49.45	10	10,442	0.10%
2024/06/06	6	47.84	17	48.33	47.75	-11	10,370	-0.11%
2024/06/05	10	48.05	74	47.87	47.75	-64	10,350	-0.62%
2024/06/04	17	49.15	0.2	49.48	48.90	16.8	10,442	0.16%
2024/06/03	1	49.65	87	48.94	48.85	-86	10,868	-0.79%
2024/05/31	63	49.98	32	49.69	49.75	31	10,827	0.29%
2024/05/30	189	51.25	50.1	50.72	50.40	138.9	10,703	1.30%	大買/鉅額交易
2024/05/29	28	50.71	3	50.80	50.30	25	10,433	0.24%
2024/05/28	2	47.88	1	47.95	48.15	1	10,051	0.01%
2024/05/27	2	47.23	2.1	47.75	47.65	-0.1	9,949	0.00%
2024/05/24	1	46.60	0	0.00	46.70	1	9,928	0.01%
2024/05/22	0	0.00	6	47.50	47.80	-6	9,843	-0.06%
2024/05/21	2	46.00	31	46.10	46.95	-29	9,706	-0.30%
2024/05/20	11	45.25	12	45.33	44.50	-1	9,498	-0.01%
2024/05/17	5	44.15	0	0.00	43.80	5	9,342	0.05%
2024/05/16	1	45.50	1	45.60	44.90	0	9,325	0.00%
2024/05/15	2	44.78	0.1	44.80	44.60	2	9,491	0.02%
2024/05/14	23	44.14	0	0.00	44.00	23	9,650	0.24%
2024/05/13	9	44.02	9	44.02	44.20	0	9,630	0.00%
2024/05/10	1	42.70	2	42.93	42.95	-1	9,582	-0.01%
2024/05/09	1	43.00	1	43.40	43.00	0	9,551	0.00%
2024/05/08	1	43.40	6	43.95	44.45	-5	9,508	-0.05%
2024/05/07	1	42.95	1	42.95	42.80	0	9,450	0.00%
2024/05/06	2	42.88	1	43.45	43.15	1	9,433	0.01%
2024/05/03	1	44.25	0	0.00	43.40	1	9,391	0.01%
2024/05/02	1	44.60	0	0.00	44.70	1	9,343	0.01%
2024/04/29	1	44.65	0	0.00	45.00	1	9,405	0.01%
2024/04/25	3	44.60	0	0.00	44.40	3	9,368	0.03%
2024/04/23	3	44.10	2	44.28	44.15	1	9,307	0.01%
2024/04/22	0	0.00	2	44.85	44.20	-2	9,274	-0.02%
2024/04/19	7	46.64	40	46.67	46.25	-33	9,165	-0.36%
2024/04/18	3	48.07	17	47.82	47.80	-14	8,999	-0.16%
2024/04/17	1	48.85	42	49.35	48.95	-41	8,892	-0.46%
2024/04/16	3	48.50	1	47.60	47.30	2	8,740	0.02%
2024/04/15	23	51.03	16.1	49.81	48.75	6.9	8,511	0.08%
2024/04/12	1	49.30	2	48.98	48.75	-1	8,019	-0.01%
2024/04/11	1	48.40	0	0.00	48.10	1	7,909	0.01%
2024/04/10	2	49.21	0	0.00	49.05	2	7,808	0.03%
2024/04/09	2	49.90	2	49.43	49.60	0	7,656	0.00%
2024/04/08	5	48.04	2	48.65	48.70	3	7,433	0.04%
2024/04/03	1	47.65	0	0.00	47.90	1	7,262	0.01%
2024/04/02	1	48.05	1	48.35	47.85	0	7,177	0.00%
2024/04/01	2	49.18	0	0.00	48.55	2	7,064	0.03%
2024/03/29	1	49.35	0	0.00	49.55	1	6,895	0.01%
2024/03/28	22	51.10	2	51.79	49.55	20	6,529	0.31%
2024/03/27	0	50.10	4	49.06	50.10	-4	5,985	-0.07%
2024/03/26	5	47.87	14	48.72	47.40	-9	5,732	-0.16%
2024/03/25	9	48.72	1	48.85	48.60	8	5,586	0.14%
2024/03/22	1	49.55	3	49.67	49.00	-2	5,434	-0.04%
2024/03/21	33	51.28	7	51.00	50.00	26	5,201	0.50%
2024/03/20	57	49.56	17.5	49.06	49.55	39.5	4,624	0.85%
2024/03/19	0	0.00	3	46.05	46.25	-3	3,990	-0.08%
2024/03/18	0	0.00	1	44.75	44.95	-1	3,809	-0.03%
2024/03/15	0	0.00	2	44.40	43.50	-2	3,753	-0.05%
2024/03/13	10	44.10	3	44.45	43.70	7	3,689	0.19%
2024/03/12	1	42.45	3	43.30	43.70	-2	3,626	-0.06%
2024/03/11	1	43.05	2.1	43.33	42.90	-1.1	3,608	-0.03%
2024/03/08	6	43.98	14	44.27	44.00	-8	3,594	-0.22%
2024/03/07	21	46.84	8.4	47.59	46.20	12.6	3,465	0.36%
2024/03/06	0	0.00	6.1	45.53	45.90	-6.1	2,950	-0.21%
2024/03/05	3	45.12	8.8	44.93	44.85	-5.8	2,880	-0.20%
2024/03/04	1.3	44.81	1.4	45.10	45.30	-0.1	2,797	0.00%
2024/03/01	1	43.85	1	44.00	43.90	0	2,656	0.00%
2024/02/29	2.3	43.83	21	44.21	44.25	-18.7	2,641	-0.71%
2024/02/27	1	43.80	1	43.50	43.40	0	2,606	0.00%
2024/02/26	10	44.35	4	44.29	44.50	6	2,614	0.23%
2024/02/23	1	43.40	0	0.00	42.65	1	2,586	0.04%
2024/02/22	13	43.53	0	0.00	43.35	13	2,538	0.51%
2024/02/21	1	44.20	1	44.45	44.50	0	2,499	0.00%
2024/02/20	0	0.00	8.1	43.25	43.50	-8.1	2,392	-0.34%
2024/02/19	1	43.35	0	0.00	43.35	1	2,339	0.04%
2024/02/16	2	44.48	1	44.05	44.15	1	2,236	0.04%
2024/02/02	4	39.16	0	0.00	39.05	4	1,805	0.22%
2024/02/01	4	39.35	0	0.00	39.40	4	1,815	0.22%
2024/01/31	0	0.00	0.3	39.55	39.45	-0.3	1,862	-0.02%
2024/01/30	0.3	39.85	0.1	39.50	39.40	0.2	1,904	0.01%
2024/01/26	0	0.00	8	40.03	40.20	-8	2,018	-0.40%
2024/01/23	0.1	39.90	10	39.35	39.85	-9.9	2,068	-0.48%
2024/01/22	0	0.00	4	38.95	38.75	-4	2,115	-0.19%
2024/01/12	6	38.05	0	0.00	37.95	6	2,836	0.21%
2024/01/11	4	38.15	0	0.00	38.25	4	2,863	0.14%
2024/01/10	2	37.75	0	0.00	38.00	2	2,889	0.07%
2024/01/03	5	38.40	0	0.00	38.65	5	3,031	0.16%
2023/12/29	5	38.95	0	0.00	38.85	5	3,022	0.17%
2023/12/28	1	39.30	0	0.00	39.15	1	3,006	0.03%
2023/12/13	0	0.00	0.8	39.75	39.75	-0.8	2,957	-0.03%
2023/12/12	5.1	39.50	6	39.54	39.45	-0.9	2,955	-0.03%
2023/12/07	1	39.30	1	39.55	39.10	0	2,936	0.00%
2023/12/06	1	39.35	0	0.00	39.35	1	2,924	0.03%
2023/12/04	0	0.00	1	41.25	41.25	-1	2,848	-0.04%
2023/11/30	0	0.00	1	40.60	40.50	-1	2,767	-0.04%
2023/11/28	0	0.00	0.1	40.40	40.40	-0.1	2,760	0.00%
2023/11/24	0	0.00	4	40.90	40.70	-4	2,759	-0.14%
2023/11/23	0.2	41.55	3.1	41.72	40.85	-2.9	2,742	-0.11%
2023/11/21	0	0.00	7	40.66	40.50	-7	2,587	-0.27%
2023/11/14	7	39.20	0	0.00	39.25	7	2,516	0.28%
2023/11/13	0	0.00	1	38.55	38.40	-1	2,500	-0.04%
2023/11/10	1	38.10	1	38.20	38.10	0	2,487	0.00%
2023/11/09	0	0.00	1	39.20	39.05	-1	2,462	-0.04%
2023/11/07	7.1	40.06	0	0.00	40.05	7.1	2,471	0.29%
2023/11/06	1.5	40.92	0	0.00	40.80	1.5	2,458	0.06%
2023/10/31	0	0.00	0	38.95	39.10	0	2,725	0.00%
2023/10/30	2	40.80	4.2	40.39	40.80	-2.2	3,481	-0.06%
2023/10/27	0	0.00	0	39.25	39.40	0	3,366	0.00%
2023/10/26	0	0.00	3	39.88	40.00	-3	3,376	-0.09%
2023/10/25	0.2	40.10	1.2	40.38	40.20	-1	3,416	-0.03%
2023/10/24	0.1	39.45	0	0.00	39.20	0.1	3,341	0.00%
2023/10/23	2	39.98	13	39.79	39.70	-11	3,298	-0.33%
2023/10/20	13	40.06	0	0.00	39.65	13	3,099	0.42%
2023/10/17	0	0.00	3	38.80	38.60	-3	2,897	-0.10%
2023/10/16	1	38.60	16	38.84	38.40	-15	2,903	-0.52%
2023/10/13	0	0.00	4	38.20	38.20	-4	2,875	-0.14%
2023/10/12	2	38.10	1	38.10	38.05	1	2,888	0.03%
2023/10/11	2	37.60	0	0.00	37.40	2	2,880	0.07%
2023/10/03	0	0.00	4	37.20	36.90	-4	3,253	-0.12%
2023/09/27	2	36.15	1	35.95	35.95	1	3,379	0.03%
2023/09/20	2	37.25	0	0.00	37.20	2	3,509	0.06%
2023/09/18	10	37.90	2	37.95	37.85	8	3,821	0.21%
2023/09/14	0.1	37.55	5	37.89	37.75	-5	3,806	-0.13%
2023/09/12	0	0.00	15	37.20	37.20	-15	3,819	-0.39%
2023/09/07	0	0.00	5	37.55	37.20	-5	4,142	-0.12%
2023/08/29	0	0.00	2	36.60	36.30	-2	4,357	-0.05%
2023/08/28	2	35.90	0	0.00	36.30	2	4,376	0.05%
2023/08/25	0	0.00	2	36.50	36.30	-2	4,386	-0.05%
2023/08/24	2	36.05	0	0.00	36.00	2	4,386	0.05%
2023/08/18	0	0.00	1	38.40	35.60	-1	4,850	-0.02%
2023/08/11	4	36.46	1	36.90	36.40	3	4,859	0.06%
2023/08/10	0	0.00	5	37.41	37.10	-5	4,828	-0.10%
2023/08/09	3	37.30	4	37.28	37.15	-1	4,791	-0.02%
2023/08/08	0	0.00	3	37.50	37.75	-3	4,765	-0.06%
2023/08/07	15	37.45	0	0.00	37.55	15	4,735	0.32%
2023/08/04	15.4	37.36	17	37.53	37.25	-1.6	4,646	-0.03%
2023/08/02	18.1	40.00	14	40.99	41.35	4.1	4,297	0.09%
2023/08/01	5	37.65	0	0.00	37.70	5	3,447	0.15%
2023/07/31	1	38.00	1.1	37.99	37.60	-0.1	3,499	0.00%
2023/07/28	2	38.18	0	0.00	37.80	2	3,457	0.06%
2023/07/25	0	0.00	3	35.78	36.15	-3	3,276	-0.09%
2023/07/24	1	35.75	30	35.80	35.60	-29	3,270	-0.89%
2023/07/21	0	0.00	20	37.00	36.60	-20	3,243	-0.62%
2023/07/20	0	0.00	30	37.33	37.50	-30	3,245	-0.92%
2023/07/19	26	37.17	76	37.44	37.00	-50	3,239	-1.54%
2023/07/18	1	38.75	0	0.00	38.20	1	3,235	0.03%
2023/07/17	0	39.10	0	0.00	39.10	0	3,200	0.00%
2023/07/13	100	38.47	0	0.00	38.35	100	3,231	3.09%
2023/07/12	30	38.57	0	0.00	38.50	30	3,227	0.93%
2023/07/11	5	39.40	0	0.00	39.15	5	3,190	0.16%
2023/07/10	0	0.00	3	40.85	40.95	-3	3,058	-0.10%
2023/07/06	2	39.00	0	0.00	39.45	2	2,912	0.07%
2023/07/04	0	0.00	12	38.74	38.85	-12	2,846	-0.42%
2023/06/30	0	0.00	3	38.32	38.35	-3	2,848	-0.11%
2023/06/28	3	38.58	2	38.50	38.45	1	2,804	0.04%
2023/06/27	2	40.40	0	0.00	38.95	2	2,766	0.07%
2023/06/26	0	0.00	8	39.36	39.45	-8	2,568	-0.31%
2023/06/21	0	0.00	6	38.33	38.25	-6	2,470	-0.24%
2023/06/20	4	38.25	4	38.85	38.25	0	2,489	0.00%
2023/06/19	1	38.60	2	38.83	38.70	-1	2,510	-0.04%
2023/06/14	3	38.63	3	39.17	38.80	0	2,531	0.00%
2023/06/13	5	39.43	1	39.50	39.10	4	2,512	0.16%
2023/06/12	0	0.00	1	38.70	38.10	-1	2,290	-0.04%
2023/06/08	0	38.65	0	0.00	38.55	0	2,348	0.00%
2023/06/07	1	39.25	8	39.11	39.25	-7	2,324	-0.30%
2023/06/06	0	0.00	1	38.00	37.60	-1	2,156	-0.05%
2023/06/02	3	37.42	0	0.00	37.35	3	2,155	0.14%
2023/06/01	0	0.00	2	36.95	36.95	-2	2,145	-0.09%
2023/05/29	1	37.40	0	0.00	37.40	1	2,132	0.05%
2023/05/26	2	37.63	1	38.30	37.55	1	2,113	0.05%
2023/05/25	1	39.10	0	0.00	38.85	1	2,011	0.05%
2023/05/24	10	39.61	11	39.49	39.55	-1	1,899	-0.05%
2023/05/15	0	0.00	5	36.00	35.90	-5	1,587	-0.31%
2023/04/26	1	35.55	4	35.20	35.70	-3	2,092	-0.14%
2023/04/25	0	0.00	5	35.04	34.95	-5	2,091	-0.24%
2023/04/21	2	36.18	1	35.90	35.65	1	2,072	0.05%
2023/04/18	1	38.25	0	0.00	37.75	1	2,022	0.05%
2023/04/12	0	0.00	2	37.68	37.40	-2	1,925	-0.10%
2023/04/10	5	36.97	0	0.00	37.10	5	1,866	0.27%
2023/04/07	8	36.58	9	37.03	37.30	-1	1,861	-0.05%
2023/04/06	1	37.05	0	0.00	36.75	1	1,842	0.05%
2023/03/31	3	36.40	0	0.00	36.55	3	1,804	0.17%
2023/03/30	0	0.00	0	36.50	36.30	0	1,809	0.00%
2023/03/29	1	36.35	0	0.00	36.35	1	1,817	0.06%
2023/03/24	0	37.35	0	0.00	37.05	0	1,822	0.00%
2023/03/23	0	36.80	0	0.00	36.85	0	1,803	0.00%
2023/03/22	2	36.40	0	0.00	36.35	2	1,784	0.11%
2023/03/21	2	37.25	5	36.97	36.75	-3	1,759	-0.17%
2023/03/20	3	36.67	4	36.35	36.55	-1	1,723	-0.06%
2023/03/17	1	35.75	0	0.00	35.30	1	1,717	0.06%
2023/03/16	0	36.90	3	37.32	35.95	-3	1,702	-0.18%
2023/03/14	5	37.49	3	37.50	36.10	2	1,768	0.11%
2023/03/10	0.1	37.20	0	0.00	36.60	0.1	1,753	0.01%
2023/02/24	6	37.28	1	37.05	37.00	5	1,906	0.26%
2023/02/21	0	0.00	8	37.88	37.65	-8	1,989	-0.40%
2023/02/14	0	0.00	2	37.15	37.10	-2	2,351	-0.09%
2023/02/13	0	0.00	1	36.90	36.90	-1	2,358	-0.04%
2023/02/07	5	37.65	0	0.00	37.60	5	2,297	0.22%
2023/02/06	5	38.15	16	38.49	38.35	-11	2,263	-0.49%
2023/02/03	32	38.99	17	38.60	38.95	15	2,222	0.68%
2023/02/02	5	37.68	10	37.75	37.60	-5	2,048	-0.24%
2023/02/01	0	0.00	9	35.53	35.70	-9	1,844	-0.49%
2023/01/31	2.1	34.60	0	0.00	34.65	2.1	1,806	0.11%
2023/01/13	3	33.73	0	0.00	33.20	3	1,776	0.17%
2023/01/09	10	33.40	10	33.40	33.45	0	1,767	0.00%
2023/01/05	1	32.70	1	32.85	33.25	0	1,781	0.00%
2022/12/20	1	32.95	7	32.16	31.90	-6	1,993	-0.30%
2022/12/15	2	33.20	4	33.49	33.30	-2	2,027	-0.10%
2022/12/14	0	0.00	27	33.10	33.10	-27	2,032	-1.33%
2022/12/13	0	0.00	43	32.86	32.90	-43	2,045	-2.10%
2022/12/12	1	33.05	0	0.00	33.50	1	2,078	0.05%
2022/12/06	17	35.71	41	35.55	34.45	-24	2,152	-1.12%
2022/12/05	28	35.10	5	35.04	35.25	23	2,061	1.12%
2022/12/01	0	0.00	31	34.18	34.10	-31	1,991	-1.56%
2022/11/30	2	33.55	0	0.00	33.90	2	1,962	0.10%
2022/11/24	2	33.68	1	33.75	33.80	1	1,934	0.05%
2022/11/23	109	35.42	11	34.45	34.30	98	1,908	5.13%	大買/
2022/11/18	3	34.02	0	0.00	33.40	3	1,786	0.17%
2022/11/17	5	34.16	15	34.38	34.25	-10	1,754	-0.57%
2022/11/16	9	34.45	4	34.55	35.00	5	1,701	0.29%
2022/11/15	3	34.00	2	32.15	34.45	1	1,502	0.07%
2022/11/11	4	30.18	0	0.00	30.00	4	1,374	0.29%
2022/11/09	0	0.00	3	30.50	30.20	-3	1,380	-0.22%
2022/11/08	18	30.27	18	30.36	29.95	0	1,416	0.00%
2022/11/07	1	28.90	0	0.00	29.15	1	1,387	0.07%
2022/10/26	1	27.10	0	0.00	27.10	1	1,520	0.07%
2022/10/21	4	28.31	0	0.00	28.10	4	1,532	0.26%
2022/10/20	0	0.00	2	28.85	28.75	-2	1,533	-0.13%
2022/10/14	0	0.00	1	28.95	29.05	-1	1,550	-0.06%
2022/10/13	0	0.00	3	28.23	27.70	-3	1,560	-0.19%
2022/10/12	1	28.85	0	0.00	29.20	1	1,547	0.06%
2022/10/11	1	29.65	0	0.00	29.60	1	1,551	0.06%
2022/10/07	2	31.15	1	30.60	31.20	1	1,552	0.06%
2022/10/06	0	0.00	1	31.00	30.95	-1	1,560	-0.06%
2022/10/04	3	30.80	0	0.00	30.90	3	1,645	0.18%
2022/10/03	6	29.31	0	0.00	29.90	6	1,646	0.36%
2022/09/29	0	0.00	1	29.70	29.60	-1	1,643	-0.06%
2022/09/28	4	30.00	0	0.00	29.30	4	1,639	0.24%
2022/09/27	4	32.50	0	0.00	32.50	4	1,522	0.26%
2022/09/26	7	33.61	6	33.10	32.90	1	1,518	0.07%
2022/09/20	1	36.30	0	0.00	36.25	1	1,535	0.07%
2022/09/16	5	39.00	5	38.15	38.05	0	1,501	0.00%
2022/09/15	0	0.00	4	36.45	36.10	-4	1,391	-0.29%
2022/09/14	10	36.15	11	36.05	36.20	-1	1,409	-0.07%
2022/09/07	6	35.80	0	0.00	35.70	6	1,527	0.39%
2022/09/06	3	36.75	0	0.00	36.65	3	1,524	0.20%
2022/09/05	0	0.00	4	36.90	36.95	-4	1,552	-0.26%
2022/09/01	0	0.00	1	38.35	38.30	-1	1,566	-0.06%
2022/08/31	0	0.00	2	38.30	38.80	-2	1,577	-0.13%
2022/08/25	0	0.00	1	38.70	38.55	-1	1,711	-0.06%
2022/08/23	3	37.80	0	0.00	37.90	3	1,794	0.17%
2022/08/22	5	38.70	0	0.00	38.30	5	1,819	0.27%
2022/08/19	4	39.25	0	0.00	39.15	4	1,818	0.22%
2022/08/16	2	38.80	0	0.00	38.70	2	1,778	0.11%
2022/08/05	1	35.85	0	0.00	35.95	1	1,727	0.06%
2022/08/03	1	35.90	0	0.00	35.40	1	1,834	0.05%
2022/07/29	0	0.00	5	37.30	37.10	-5	1,873	-0.27%
2022/07/20	1	38.80	0	0.00	38.65	1	2,067	0.05%
2022/07/13	0	0.00	1	37.00	37.55	-1	2,260	-0.04%
2022/07/12	3	36.67	0	0.00	35.35	3	2,249	0.13%
2022/07/07	0	0.00	1	38.15	38.60	-1	2,306	-0.04%
2022/07/01	1	38.85	3	39.70	38.50	-2	2,441	-0.08%
2022/06/28	1	42.90	0	0.00	42.75	1	2,487	0.04%
2022/06/23	0	0.00	2	40.50	40.35	-2	2,724	-0.07%
2022/06/20	0	0.00	8	41.00	40.55	-8	2,785	-0.29%
2022/06/17	4	42.43	0	0.00	42.65	4	2,810	0.14%
2022/06/14	0	0.00	11	44.10	44.70	-11	2,789	-0.39%
2022/06/13	2	45.33	0	0.00	45.10	2	2,780	0.07%
2022/06/09	5	45.75	1	45.90	45.80	4	2,829	0.14%
2022/06/08	1	45.85	0	0.00	45.90	1	2,836	0.04%
2022/06/07	3	45.68	6	45.55	45.60	-3	2,885	-0.10%
2022/06/02	9	45.92	2	46.30	45.95	7	3,037	0.23%
2022/06/01	1	48.00	4	47.64	47.00	-3	3,099	-0.10%
2022/05/26	0	47.10	0	0.00	47.10	0	3,303	0.00%
2022/05/25	0	0.00	2	47.05	47.00	-2	3,471	-0.06%
2022/05/24	0	0.00	3	46.88	46.70	-3	4,378	-0.07%
2022/05/20	0	0.00	3	47.15	47.30	-3	5,033	-0.06%
2022/05/18	3	47.15	7	47.26	47.20	-4	5,367	-0.07%
2022/05/16	0	46.10	3	46.15	45.85	-3	5,411	-0.06%
2022/05/12	20	45.94	0.1	45.50	45.00	19.9	5,589	0.36%
2022/05/11	5	47.61	0	0.00	47.35	5	5,564	0.09%
2022/05/10	0	0.00	1	47.10	48.95	-1	5,566	-0.02%
2022/05/06	1	49.40	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	6	50.42	50.50	-6	5,803	-0.10%
2022/05/04	5	49.15	3	48.95	49.30	2	5,755	0.03%
2022/05/03	1	48.40	23	48.41	48.40	-22	5,759	-0.38%
2022/04/29	1	49.25	0	0.00	49.00	1	5,825	0.02%
2022/04/28	0	0.00	1	48.80	49.00	-1	5,840	-0.02%
2022/04/27	5	48.09	0	0.00	48.40	5	5,824	0.09%
2022/04/26	7	49.30	7	49.44	49.30	0	5,785	0.00%
2022/04/25	0	0.00	4	49.24	49.30	-4	5,812	-0.07%
2022/04/22	0	0.00	11	51.08	51.00	-11	5,753	-0.19%
2022/04/21	6	50.49	5	51.00	50.20	1	5,684	0.02%
2022/04/20	2	49.98	3	50.10	49.90	-1	5,655	-0.02%
2022/04/19	20	50.19	0	0.00	49.90	20	5,658	0.35%
2022/04/18	1	49.70	6	49.70	49.70	-5	5,681	-0.09%
2022/04/15	32	50.69	9	50.76	50.20	23	5,680	0.40%
2022/04/14	0	0.00	2	51.45	51.60	-2	5,704	-0.04%
2022/04/13	2	50.03	0	0.00	50.00	2	5,700	0.04%
2022/04/12	1	49.65	0.2	49.40	49.50	0.9	5,785	0.01%
2022/04/11	2	50.13	1	50.60	50.50	1	5,866	0.02%
2022/04/08	0	0.00	1	50.00	49.95	-1	5,853	-0.02%
2022/04/07	11	50.67	0	0.00	49.45	11	6,111	0.18%
2022/04/01	0	0.00	2	51.50	51.50	-2	6,117	-0.03%
2022/03/31	2	51.00	0	50.80	51.10	2	6,173	0.03%
2022/03/30	0	0.00	9	52.04	51.50	-9	6,164	-0.15%
2022/03/29	2	50.75	4	51.48	51.60	-2	6,011	-0.03%
2022/03/28	2	50.10	0	0.00	50.40	2	5,977	0.03%
2022/03/25	0	0.00	3	50.67	50.50	-3	6,080	-0.05%
2022/03/24	1	50.60	10	50.40	50.20	-9	6,071	-0.15%
2022/03/22	4	50.50	1	50.90	50.40	3	6,054	0.05%
2022/03/17	5	49.15	11	48.98	49.05	-6	6,112	-0.10%
2022/03/16	4	48.34	0	0.00	48.40	4	6,235	0.06%
2022/03/15	10	48.41	1	48.55	48.20	9	6,273	0.14%
2022/03/14	1	49.85	0	0.00	49.65	1	6,264	0.02%
2022/03/11	7	50.10	0	0.00	50.10	7	6,312	0.11%
2022/03/10	0	0.00	16	50.48	50.80	-16	6,351	-0.25%
2022/03/09	12	48.20	6	49.00	49.25	6	6,374	0.09%
2022/03/08	6	48.52	3	48.77	47.65	3	6,453	0.05%
2022/03/07	18	49.98	25	50.96	49.80	-7	6,689	-0.10%
2022/03/04	5	51.30	5	51.10	51.30	0	6,628	0.00%
2022/03/03	13	51.00	10	51.70	51.00	3	6,647	0.05%
2022/03/02	14	51.10	14	51.89	51.10	0	6,808	0.00%
2022/03/01	28	51.19	23	51.48	51.20	5	6,827	0.07%
2022/02/25	4	51.93	11	52.17	51.80	-7	6,866	-0.10%
2022/02/24	165	54.14	165	53.21	50.90	0	6,926	0.00%	大買/大賣/
2022/02/23	57	53.36	51	53.53	52.90	6	6,216	0.10%
2022/02/22	4	52.48	4	53.10	53.40	0	6,018	0.00%
2022/02/21	5	52.36	8	52.58	53.00	-3	6,049	-0.05%
2022/02/17	6	50.60	9	50.89	50.60	-3	6,209	-0.05%
2022/02/16	5	50.90	8	51.84	50.90	-3	6,871	-0.04%
2022/02/15	23	51.15	26	50.98	51.20	-3	7,101	-0.04%
2022/02/14	32	51.77	8	51.50	50.90	24	7,280	0.33%
2022/02/11	14	51.87	19	51.65	51.90	-5	7,317	-0.07%
2022/02/10	21	51.70	30	52.03	51.70	-9	7,522	-0.12%
2022/02/09	0	0.00	7	51.69	51.80	-7	8,019	-0.09%
2022/02/08	0	0.00	1	50.50	50.30	-1	8,222	-0.01%
2022/02/07	0	0.00	11	48.31	49.70	-11	8,282	-0.13%
2022/01/24	6	47.06	0	0.00	46.95	6	9,842	0.06%
2022/01/19	3	49.85	0	0.00	49.55	3	9,938	0.03%
2022/01/18	2	49.90	0	0.00	49.90	2	10,025	0.02%
2022/01/13	0	49.60	0	0.00	49.45	0	10,366	0.00%
2022/01/12	1	49.45	0	0.00	49.50	1	10,580	0.01%
2022/01/11	2	49.95	10	50.00	49.40	-8	10,661	-0.08%
2022/01/10	7	49.70	7	49.20	49.70	0	10,782	0.00%
2022/01/07	4	49.20	4	50.30	49.20	0	10,856	0.00%
2022/01/06	1	50.10	1	50.20	50.30	0	10,853	0.00%
2022/01/05	9	50.90	109	51.10	50.90	-100	10,922	-0.92%	大賣/
2022/01/04	5	51.18	11	50.97	51.40	-6	11,045	-0.05%
2022/01/03	5	50.20	11	50.48	50.20	-6	11,158	-0.05%
2021/12/30	103	51.11	2	51.75	51.10	101	11,530	0.88%	大買/鉅額交易
2021/12/27	1	49.90	2	50.30	49.90	-1	12,157	-0.01%
2021/12/23	2	49.85	1	49.95	49.85	1	12,426	0.01%
2021/12/21	1	49.30	6	50.08	50.20	-5	12,615	-0.04%
2021/12/20	0	0.00	1	48.95	49.10	-1	12,605	-0.01%
2021/12/17	1	48.30	1	48.60	48.30	0	12,742	0.00%
2021/12/16	5	48.80	2	48.75	48.65	3	12,971	0.02%
2021/12/15	7	48.71	5	48.80	48.70	2	13,218	0.02%
2021/12/14	8	48.71	18	49.05	48.70	-10	13,938	-0.07%
2021/12/13	12	49.60	24	48.89	49.60	-12	14,296	-0.08%
2021/12/10	22	49.10	10	49.56	49.00	12	14,595	0.08%
2021/12/09	5	50.30	3	50.20	50.30	2	14,855	0.01%
2021/12/07	11	50.00	5	50.60	50.00	6	14,954	0.04%
2021/12/06	13	50.64	10	50.35	50.60	3	14,946	0.02%
2021/12/03	0	0.00	6	49.99	50.00	-6	14,982	-0.04%
2021/12/02	16	49.80	11	50.80	49.75	5	15,039	0.03%
2021/12/01	9	51.12	8	50.91	50.80	1	15,171	0.01%
2021/11/30	6	49.04	6	49.50	49.05	0	14,883	0.00%
2021/11/29	18	48.36	0	0.00	48.50	18	14,972	0.12%
2021/11/26	6	49.39	0	0.00	49.10	6	14,967	0.04%
2021/11/25	3	50.80	2	51.00	50.60	1	14,927	0.01%
2021/11/24	4	50.83	1	50.80	50.80	3	14,935	0.02%
2021/11/23	7	51.80	22	51.87	51.40	-15	15,077	-0.10%
2021/11/22	5	53.70	3	54.20	53.80	2	14,934	0.01%
2021/11/19	1	52.80	1.1	53.69	53.50	-0.1	14,833	0.00%
2021/11/18	7.2	54.21	5	53.66	52.90	2.2	14,815	0.01%
2021/11/17	42	56.60	14	56.12	56.20	28	14,505	0.19%
2021/11/16	17	55.79	14	56.84	55.70	3	14,332	0.02%
2021/11/15	29	57.37	42	56.54	56.70	-13	14,092	-0.09%
2021/11/12	11	54.10	14	53.16	54.10	-3	13,465	-0.02%
2021/11/11	12	52.99	28	52.59	53.00	-16	13,244	-0.12%
2021/11/10	21	52.25	17	51.56	52.30	4	13,098	0.03%
2021/11/09	7.1	50.37	4	50.70	51.40	3.1	12,967	0.02%
2021/11/08	33	51.24	78	51.44	51.00	-45	12,736	-0.35%
2021/11/05	146	54.57	136	54.47	54.70	10	12,220	0.08%	大買/大賣/
2021/11/04	29	52.87	11	52.92	53.00	18	11,885	0.15%
2021/11/03	18	52.85	19	53.39	52.70	-1	11,861	-0.01%
2021/11/02	32	53.96	56	54.43	52.80	-24	11,705	-0.21%
2021/11/01	23	53.32	90.5	53.31	55.00	-67.5	11,120	-0.61%
2021/10/29	8	49.97	7	50.50	50.00	1	10,330	0.01%
2021/10/28	5	50.10	7	50.49	50.10	-2	10,288	-0.02%
2021/10/26	14	50.41	16	51.17	50.40	-2	10,279	-0.02%
2021/10/25	32	51.22	9	51.90	51.00	23	10,236	0.22%
2021/10/22	13	52.10	32	51.51	52.10	-19	10,328	-0.18%
2021/10/21	31	51.26	20	52.41	51.20	11	10,454	0.11%
2021/10/20	12	52.49	17	51.98	52.50	-5	10,387	-0.05%
2021/10/19	20	51.69	29	51.44	51.70	-9	10,324	-0.09%
2021/10/18	11	51.40	20	50.68	51.40	-9	10,469	-0.09%
2021/10/15	0	0.00	5	50.24	49.95	-5	10,771	-0.05%
2021/10/14	4	49.53	5	49.96	49.40	-1	11,074	-0.01%
2021/10/13	26	49.22	24	49.92	49.20	2	11,804	0.02%
2021/10/12	33	50.40	2	50.40	49.85	31	12,045	0.26%
2021/10/08	38	51.75	25	52.91	51.60	13	12,565	0.10%
2021/10/07	33	52.17	26	52.46	52.70	7	13,491	0.05%
2021/10/06	19.3	51.99	19	51.93	52.20	0.3	13,794	0.00%
2021/10/05	5	49.92	8	49.89	51.30	-3	13,520	-0.02%
2021/10/04	47	51.37	38	51.11	49.90	9	13,468	0.07%
2021/10/01	5	50.72	8	50.60	50.00	-3	13,222	-0.02%
2021/09/30	34	50.67	30	49.74	51.20	4	13,329	0.03%
2021/09/29	3	49.02	2	48.90	49.00	1	13,692	0.01%
2021/09/28	18.1	50.60	23	50.86	50.50	-4.9	14,339	-0.03%
2021/09/27	24.2	51.01	24	51.00	51.10	0.2	14,280	0.00%
2021/09/24	29	50.96	40	50.74	51.00	-11	14,231	-0.08%
2021/09/23	40.2	50.43	40	51.16	50.30	0.2	14,114	0.00%
2021/09/22	21.3	50.20	17	50.36	49.90	4.3	13,911	0.03%
2021/09/17	80.2	52.43	65	52.50	51.50	15.2	13,682	0.11%
2021/09/16	35	51.82	34	51.25	51.90	1	13,032	0.01%
2021/09/15	36	50.63	53	51.14	51.00	-17	12,655	-0.13%
2021/09/14	3	50.55	13	50.99	51.80	-10	12,311	-0.08%
2021/09/13	9	50.07	38	49.92	49.80	-29	11,977	-0.24%
2021/09/10	31	49.04	8	49.28	49.20	23	11,946	0.19%
2021/09/09	0	0.00	5	48.11	48.90	-5	12,059	-0.04%
2021/09/08	24	47.39	18	48.80	47.30	6	12,285	0.05%
2021/09/07	33	49.09	27	49.80	49.15	6	12,480	0.05%
2021/09/06	19	49.92	28	50.14	49.50	-9	12,502	-0.07%
2021/09/03	0	0.00	2	48.70	48.65	-2	12,276	-0.02%
2021/09/02	19	49.14	26	49.77	48.60	-7	12,248	-0.06%
2021/09/01	27	49.86	22	49.80	49.90	5	12,108	0.04%
2021/08/31	22	49.45	54	49.11	49.80	-32	12,062	-0.27%
2021/08/30	36	48.52	32	49.01	48.60	4	11,971	0.03%
2021/08/27	59	48.45	206	48.79	48.45	-147	11,968	-1.23%	大賣/鉅額交易
2021/08/26	5	47.44	5.3	47.86	47.55	-0.3	11,751	0.00%
2021/08/25	15	47.70	10	47.90	47.95	5	11,751	0.04%
2021/08/20	5	45.65	5	45.95	45.65	0	11,844	0.00%
2021/08/19	3	45.65	18	45.99	45.65	-15	11,855	-0.13%
2021/08/18	18	44.67	9	45.31	45.70	9	11,853	0.08%
2021/08/16	2	44.35	4	44.64	44.80	-2	11,933	-0.02%
2021/08/13	4	45.30	0	0.00	45.40	4	11,922	0.03%
2021/08/11	0	0.00	1	46.00	46.10	-1	12,070	-0.01%
2021/08/10	4	46.55	0	0.00	46.35	4	12,156	0.03%
2021/08/09	20	47.33	0	0.00	46.25	20	12,326	0.16%
2021/08/06	5	48.05	0	0.00	48.00	5	12,349	0.04%
2021/08/05	30	47.98	0	0.00	47.90	30	12,478	0.24%
2021/08/03	32	47.80	2	48.00	47.85	30	12,936	0.23%
2021/08/02	6	47.65	9	47.31	47.90	-3	12,989	-0.02%
2021/07/30	34	47.43	3	47.65	47.00	31	13,079	0.24%
2021/07/29	42	47.29	0	0.00	47.65	42	13,135	0.32%
2021/07/28	3	46.40	41	46.93	47.00	-38	13,279	-0.29%
2021/07/27	29	49.04	4	51.80	48.60	25	13,399	0.19%
2021/07/26	33	50.92	5	51.30	51.00	28	13,505	0.21%
2021/07/23	2	51.45	16	50.84	51.20	-14	13,593	-0.10%
2021/07/22	55	51.14	42	51.08	50.30	13	13,704	0.09%
2021/07/21	14	52.19	55	53.07	50.70	-41	13,843	-0.30%
2021/07/20	66	52.36	72	52.40	52.50	-6	14,556	-0.04%
2021/07/19	112	52.79	59	52.71	52.40	53	14,458	0.37%	大買/
2021/07/16	20	50.43	12	50.53	50.50	8	13,970	0.06%
2021/07/15	47	51.99	85.1	52.62	51.80	-38.1	13,812	-0.28%
2021/07/14	144	51.65	82	51.49	52.10	62	13,442	0.46%	大買/
2021/07/13	37.1	48.06	27	48.38	49.10	10.1	12,527	0.08%
2021/07/12	63	46.13	54	46.08	46.30	9	12,177	0.07%
2021/07/09	28	45.18	24	45.25	45.15	4	12,446	0.03%
2021/07/08	5	45.62	2	46.40	45.50	3	13,047	0.02%
2021/07/07	7	46.14	7	46.92	46.00	0	13,378	0.00%
2021/07/06	42	48.87	31	48.94	47.20	11	14,115	0.08%
2021/07/05	34	49.37	70	49.92	50.30	-36	14,311	-0.25%
2021/07/02	6	45.80	7	45.73	45.80	-1	15,458	-0.01%
2021/07/01	6	45.38	7	46.41	45.35	-1	17,436	-0.01%
2021/06/30	5	46.45	5	45.90	46.45	0	18,379	0.00%
2021/06/29	36	46.35	0	0.00	45.90	36	18,480	0.19%
2021/06/28	2	45.95	50	46.00	45.95	-48	18,515	-0.26%
2021/06/25	53	46.78	15	46.39	46.15	38	18,577	0.20%
2021/06/24	0	0.00	2.7	45.53	45.50	-2.7	18,572	-0.01%
2021/06/23	16	45.14	11	45.03	45.30	5	18,610	0.03%
2021/06/22	20	44.68	17	45.29	44.60	3	18,669	0.02%
2021/06/21	1	45.35	2	45.60	44.90	-1	18,667	-0.01%
2021/06/18	51	46.67	35	47.90	46.50	16	18,622	0.09%
2021/06/17	52	48.11	38	47.26	48.10	14	18,526	0.08%
2021/06/16	25	47.42	24	46.94	47.45	1	18,320	0.01%
2021/06/15	2	44.80	0	0.00	46.90	2	18,204	0.01%
2021/06/11	1	45.20	5	45.50	45.25	-4	18,107	-0.02%
2021/06/10	0	0.00	0.9	45.45	45.25	-0.9	18,112	0.00%
2021/06/09	9	45.00	9	45.00	45.00	0	18,119	0.00%
2021/06/08	9	44.98	8	45.60	45.00	1	18,184	0.01%
2021/06/07	14	45.60	10	45.54	45.85	4	18,242	0.02%
2021/06/04	1	45.80	1	46.00	45.50	0	18,284	0.00%
2021/06/03	10.5	46.82	19	47.10	46.80	-8.5	18,230	-0.05%
2021/06/02	9	47.39	202	47.93	47.30	-193	18,235	-1.06%	大賣/鉅額交易
2021/06/01	27	48.12	23	47.78	48.20	4	18,217	0.02%
2021/05/31	22	47.74	17	47.12	47.65	5	18,211	0.03%
2021/05/28	5	46.01	6	46.00	46.00	-1	18,116	-0.01%
2021/05/26	14	45.34	13	45.75	45.35	1	18,237	0.01%
2021/05/25	11	45.38	15	45.73	45.45	-4	18,257	-0.02%
2021/05/24	5	44.15	4	44.38	44.15	1	18,254	0.01%
2021/05/21	0	0.00	2	44.20	44.10	-2	18,342	-0.01%
2021/05/20	1	43.00	3	43.83	42.95	-2	18,656	-0.01%
2021/05/19	3	43.53	2	44.25	44.40	1	18,664	0.01%
2021/05/18	21	42.12	39	42.84	43.20	-18	18,690	-0.10%
2021/05/17	4	39.88	19	39.39	39.30	-15	18,737	-0.08%
2021/05/14	24	43.85	21	44.97	43.40	3	18,621	0.02%
2021/05/13	6	42.13	18	41.65	44.00	-12	18,559	-0.06%
2021/05/12	17	45.62	13	44.03	43.75	4	18,474	0.02%
2021/05/11	13	47.43	14	47.76	47.90	-1	18,350	-0.01%
2021/05/10	20	50.90	25	51.66	50.90	-5	18,357	-0.03%
2021/05/07	23	51.72	16	50.98	52.00	7	18,398	0.04%
2021/05/06	25	49.73	47	50.42	49.65	-22	18,442	-0.12%
2021/05/05	18	51.33	25	51.36	50.40	-7	18,373	-0.04%
2021/05/04	35	50.37	24.7	49.68	49.95	10.3	18,316	0.06%
2021/05/03	68	52.95	49	55.01	51.80	19	18,112	0.10%
2021/04/29	49	56.24	37	57.08	56.20	12	17,895	0.07%
2021/04/28	34.2	56.89	27.1	57.08	57.00	7	17,969	0.04%
2021/04/27	37	57.38	47	58.37	57.20	-10	17,973	-0.06%
2021/04/26	49	58.89	98	59.14	57.90	-49	17,932	-0.27%
2021/04/23	19	54.72	16	55.39	55.80	3	17,023	0.02%
2021/04/22	37	53.78	34	54.74	53.00	3	17,246	0.02%
2021/04/21	22	55.70	34	55.59	55.30	-12	17,374	-0.07%
2021/04/20	179	57.60	56	57.33	56.40	123	17,962	0.68%	大買/鉅額交易
2021/04/19	8	55.98	0	0.00	56.50	8	17,822	0.04%
2021/04/16	20	57.94	6	57.55	56.80	14	17,894	0.08%
2021/04/15	23	57.27	29	57.71	58.30	-6	18,926	-0.03%
2021/04/14	57	54.37	67	54.21	56.20	-10	19,774	-0.05%
2021/04/13	44	58.12	37.1	58.05	56.00	6.9	19,127	0.04%
2021/04/12	111	59.15	95	59.37	58.90	16	18,691	0.09%	大買/
2021/04/09	60.1	57.42	65	57.63	57.30	-4.9	17,768	-0.03%
2021/04/08	200	58.86	302	57.69	58.50	-102	17,049	-0.60%	大買/大賣/鉅額交易
2021/04/07	151	54.29	199.4	53.98	55.70	-48.4	15,209	-0.32%	大買/大賣/
2021/04/06	43	48.70	76.3	48.44	50.70	-33.2	13,272	-0.25%
2021/04/01	108	46.12	11	45.67	46.10	97	12,306	0.79%	大買/
2021/03/31	23	45.49	378	45.57	45.30	-355	12,198	-2.91%	大賣/鉅額交易
2021/03/30	27	46.26	11	46.07	45.80	16	12,179	0.13%
2021/03/29	18	45.44	22	45.55	45.75	-4	12,107	-0.03%
2021/03/26	10	44.63	15	45.02	45.55	-5	12,100	-0.04%
2021/03/25	15	44.32	190	44.20	44.20	-175	12,107	-1.45%	大賣/鉅額交易
2021/03/24	12	45.11	157	45.12	45.05	-145	12,108	-1.20%	大賣/鉅額交易
2021/03/23	40	45.81	4	45.95	45.65	36	12,143	0.30%
2021/03/22	14	45.88	41	46.05	45.80	-27	12,126	-0.22%
2021/03/19	6	46.10	0	0.00	45.95	6	12,181	0.05%
2021/03/18	177	47.21	23.4	46.90	46.80	153.6	12,178	1.26%	大買/鉅額交易
2021/03/17	9	46.44	15	46.25	46.30	-6	12,148	-0.05%
2021/03/16	4.6	45.79	4	46.34	45.75	0.6	12,224	0.00%
2021/03/15	17	45.96	16.5	45.93	46.05	0.5	12,296	0.00%
2021/03/12	42.5	46.04	17	46.57	45.80	25.5	12,346	0.21%
2021/03/11	67	46.59	16	47.04	46.30	51	12,673	0.40%
2021/03/10	88	46.94	12	46.65	47.00	76	12,736	0.60%
2021/03/09	8	45.94	4	46.16	45.75	4	12,712	0.03%
2021/03/08	21	46.24	24.3	46.36	46.25	-3.3	12,814	-0.03%
2021/03/05	14	45.59	17	45.68	45.70	-3	13,134	-0.02%
2021/03/04	25	46.48	0	0.00	46.15	25	13,551	0.18%
2021/03/03	29	47.08	20	46.76	47.10	9	13,606	0.07%
2021/03/02	44	48.30	8	48.80	46.85	36	13,607	0.26%
2021/02/26	72	47.98	4	47.88	48.40	68	13,529	0.50%
2021/02/25	10	47.63	10.3	47.37	47.70	-0.3	13,563	0.00%
2021/02/24	21	47.16	13	47.81	46.80	8	13,587	0.06%
2021/02/23	90	48.03	24	48.17	47.90	66	13,656	0.48%
2021/02/22	342	48.60	42	48.16	48.60	300	13,745	2.18%	大買/鉅額交易
2021/02/19	8	45.36	46	45.28	45.70	-38	14,229	-0.27%
2021/02/18	18	46.01	15	45.87	46.00	3	14,850	0.02%
2021/02/17	13.1	44.94	10.3	43.97	45.30	2.8	14,789	0.02%
2021/02/05	2	42.78	2.3	42.74	42.90	-0.3	14,707	0.00%
2021/02/04	7	43.11	9	42.62	42.50	-2	14,995	-0.01%
2021/02/03	22	42.98	18.8	42.84	42.40	3.2	15,043	0.02%
2021/02/02	30.6	43.39	38.1	43.26	43.20	-7.5	15,072	-0.05%
2021/02/01	20	42.42	10	43.15	43.40	10	15,060	0.07%
2021/01/29	18	44.09	10	44.65	43.90	8	14,927	0.05%
2021/01/28	19	45.16	13	45.09	45.00	6	14,845	0.04%
2021/01/27	3	46.98	0	0.00	46.85	3	14,729	0.02%
2021/01/26	10	47.32	2	48.35	47.15	8	14,693	0.05%
2021/01/25	14	47.59	2	47.90	48.35	12	14,641	0.08%
2021/01/22	22	48.07	20	48.18	48.75	2	14,545	0.01%
2021/01/21	55	48.44	61	48.45	47.80	-6	14,489	-0.04%
2021/01/20	38	48.41	18	48.50	47.75	20	14,271	0.14%
2021/01/19	35	49.79	44	50.17	50.00	-9	14,077	-0.06%
2021/01/18	46	47.95	26	48.68	49.55	20	13,862	0.14%
2021/01/15	33	50.15	138	50.34	49.15	-105	13,762	-0.76%	大賣/鉅額交易
2021/01/14	48	50.58	41	50.37	50.10	7	13,352	0.05%
2021/01/13	59	49.21	175.8	49.71	50.40	-116.8	13,297	-0.88%	大賣/鉅額交易
2021/01/12	70	47.48	70	47.85	46.25	0	12,807	0.00%
2021/01/11	40.4	48.65	79	48.45	48.65	-38.6	12,709	-0.30%
2021/01/08	103	50.05	46	49.30	48.10	57	12,518	0.46%	大買/
2021/01/07	138	46.80	84	47.58	48.75	54	11,205	0.48%	大買/
2021/01/06	5	44.00	15	43.85	44.35	-10	10,130	-0.10%
2021/01/05	15	44.70	4	44.55	44.90	11	10,164	0.11%
2021/01/04	12	44.59	16	44.98	45.20	-4	10,236	-0.04%
2020/12/31	17	43.64	0	0.00	43.50	17	10,418	0.16%
2020/12/30	20	43.46	0	0.00	43.50	20	10,447	0.19%
2020/12/29	8	44.45	9	45.07	44.35	-1	10,435	-0.01%
2020/12/28	8	44.56	4	44.73	44.50	4	10,393	0.04%
2020/12/25	0	0.00	5	45.30	44.85	-5	10,409	-0.05%
2020/12/24	13	45.01	11	44.95	45.00	2	10,430	0.02%
2020/12/23	8	43.56	2	44.00	43.85	6	10,466	0.06%
2020/12/22	8	44.33	15	45.13	43.75	-7	10,695	-0.07%
2020/12/21	4	44.58	21	44.91	44.90	-17	10,840	-0.16%
2020/12/18	10	43.98	3	44.22	44.45	7	10,865	0.06%
2020/12/17	15	43.51	2	44.20	43.40	13	10,947	0.12%
2020/12/16	6	44.36	3	44.33	44.20	3	11,040	0.03%
2020/12/15	21	44.44	2	44.20	43.55	19	11,443	0.17%
2020/12/14	12.5	44.95	10	44.95	44.90	2.5	11,588	0.02%
2020/12/11	69	45.02	12	45.10	45.60	57	12,774	0.45%
2020/12/10	18	45.79	4	45.60	45.80	14	12,929	0.11%
2020/12/09	4	46.90	10	47.28	46.90	-6	13,201	-0.05%
2020/12/07	36	47.28	19	47.88	47.50	17	14,401	0.12%
2020/12/04	1.3	47.62	15	47.09	47.60	-13.7	14,226	-0.10%
2020/12/03	6.5	46.75	8	46.83	46.60	-1.6	14,821	-0.01%
2020/12/02	5.3	47.02	38	47.13	47.00	-32.8	14,954	-0.22%
2020/12/01	31.4	49.10	3	48.85	47.90	28.4	14,996	0.19%
2020/11/30	10.1	47.08	45	47.46	47.50	-34.9	14,698	-0.24%
2020/11/27	20	46.22	35	46.52	46.60	-15	14,331	-0.10%
2020/11/26	12	45.74	0	0.00	45.95	12	14,300	0.08%
2020/11/25	0.2	45.05	8	45.14	45.35	-7.8	14,366	-0.05%
2020/11/24	8.1	45.36	1	46.20	45.05	7.1	14,527	0.05%
2020/11/23	5.1	45.88	9	45.91	46.00	-3.9	15,203	-0.03%
2020/11/20	23	45.94	1	46.75	45.90	22	15,209	0.14%
2020/11/19	21	46.93	12	47.10	46.80	9	15,140	0.06%
2020/11/18	61	47.45	153	47.81	46.55	-92	15,155	-0.61%	大賣/
2020/11/17	172	46.21	73	46.76	47.25	99	14,488	0.68%	大買/
2020/11/16	24.2	45.08	1	45.05	44.90	23.2	14,093	0.16%
2020/11/13	21	45.08	27	45.12	45.15	-6	14,087	-0.04%
2020/11/12	20	46.18	18.4	46.32	45.65	1.6	14,095	0.01%
2020/11/11	5	45.17	4	44.81	45.20	1	13,869	0.01%
2020/11/10	3	44.97	11	44.86	44.20	-8	13,909	-0.06%
2020/11/09	19	44.81	38	45.28	44.70	-19	13,870	-0.14%
2020/11/06	6	44.23	1	44.60	43.70	5	13,774	0.04%
2020/11/05	17	43.38	0	0.00	43.60	17	13,815	0.12%
2020/11/04	7	43.56	12	43.80	44.00	-5	13,900	-0.04%
2020/11/03	0	0.00	1	42.90	42.75	-1	14,007	-0.01%
2020/11/02	11	42.10	13	41.81	42.35	-2	14,218	-0.01%
2020/10/30	8	43.29	1	43.75	42.75	7	14,296	0.05%
2020/10/29	13	43.40	1	43.10	43.80	12	14,494	0.08%
2020/10/28	1	44.70	1	44.80	44.15	0	14,865	0.00%
2020/10/27	16	44.25	11	44.62	44.40	5	14,978	0.03%
2020/10/26	6	45.53	4	46.30	45.10	2	15,208	0.01%
2020/10/23	22	45.64	18	45.65	45.60	4	15,461	0.03%
2020/10/22	0	0.00	9	45.54	45.20	-9	15,881	-0.06%
2020/10/21	14	45.55	8	46.58	45.25	6	16,590	0.04%
2020/10/20	24	45.48	6	45.88	45.00	18	16,924	0.11%
2020/10/19	11	44.65	17	44.10	45.00	-6	17,990	-0.03%
2020/10/16	1	44.35	17	43.67	43.20	-16	18,492	-0.09%
2020/10/15	20	44.85	23	44.84	44.60	-3	18,748	-0.02%
2020/10/14	14	44.91	8	45.06	45.20	6	19,042	0.03%
2020/10/13	15	44.19	16	44.17	44.10	-1	19,334	-0.01%
2020/10/12	9	44.53	2	44.80	44.20	7	19,647	0.04%
2020/10/08	11	44.87	9	44.63	44.40	2	20,085	0.01%
2020/10/07	3	43.28	17	43.22	43.30	-14	20,792	-0.07%
2020/10/06	26	43.13	30	42.83	43.05	-4	21,645	-0.02%
2020/10/05	2	42.45	1	42.40	42.15	1	22,185	0.00%
2020/09/30	28	41.80	7	42.45	42.45	21	22,652	0.09%
2020/09/29	0	0.00	1	41.90	41.90	-1	23,236	0.00%
2020/09/28	34	42.01	11	42.00	42.15	23	24,542	0.09%
2020/09/25	29	40.49	19	42.14	41.10	10	25,757	0.04%
2020/09/24	8	42.46	485	41.88	41.50	-477	26,543	-1.80%	大賣/鉅額交易
2020/09/23	22	43.78	21	43.85	43.60	1	27,294	0.00%
2020/09/22	32	44.03	48	43.70	44.05	-16	28,013	-0.06%
2020/09/21	25	45.57	27	46.08	45.05	-2	28,112	-0.01%
2020/09/18	6	45.28	8	45.82	45.60	-2	28,313	-0.01%
2020/09/17	44	44.97	38	44.85	44.85	6	28,397	0.02%
2020/09/16	187	46.90	74	47.98	44.80	113	28,682	0.39%	大買/鉅額交易
2020/09/15	15	45.04	5	45.47	45.60	10	27,687	0.04%
2020/09/14	438	44.93	33	44.82	45.35	405	27,735	1.46%	大買/鉅額交易
2020/09/11	44	44.29	42	44.52	43.55	2	27,740	0.01%
2020/09/10	65	44.90	70	44.88	45.20	-5	27,334	-0.02%
2020/09/09	8	41.52	27	43.02	43.10	-19	26,727	-0.07%
2020/09/08	110	42.73	111	42.82	42.00	-1	26,769	0.00%	大買/大賣/
2020/09/07	45	41.46	51	41.95	41.10	-6	26,467	-0.02%
2020/09/04	1	38.50	1	38.20	40.70	0	26,733	0.00%
2020/09/03	1	40.75	20	40.41	40.00	-19	26,980	-0.07%
2020/09/02	33	40.95	37	41.44	40.70	-4	27,512	-0.01%
2020/09/01	2	40.85	10	40.80	41.45	-8	27,554	-0.03%
2020/08/31	46	41.11	24	41.17	40.90	22	28,092	0.08%
2020/08/28	21	42.20	12	42.53	41.95	9	28,500	0.03%
2020/08/27	77	43.14	77.4	42.22	43.00	-0.4	28,745	0.00%
2020/08/25	27	40.66	17	40.49	40.55	10	27,928	0.04%
2020/08/24	32	40.40	33	40.85	40.95	-1	27,802	0.00%
2020/08/21	4	38.20	4	37.89	38.60	0	27,556	0.00%
2020/08/20	24	36.32	8	36.73	36.00	16	27,360	0.06%
2020/08/19	30	39.76	12	40.15	39.80	18	27,072	0.07%
2020/08/18	2	40.75	0	0.00	40.65	2	26,969	0.01%
2020/08/17	1	40.60	8	40.98	41.60	-7	26,855	-0.03%
2020/08/14	6	39.83	0	0.00	40.00	6	26,705	0.02%
2020/08/13	1	40.80	2	40.98	40.80	-1	26,553	0.00%
2020/08/12	0	0.00	2.1	41.55	41.70	-2.1	26,458	-0.01%
2020/08/11	6	42.18	0	0.00	42.35	6	26,375	0.02%
2020/08/10	21	44.87	22	44.13	43.80	-1	26,238	0.00%
2020/08/07	8	44.09	6	44.18	44.10	2	26,110	0.01%
2020/08/06	3	44.20	1	42.95	43.30	2	25,941	0.01%
2020/08/05	34	44.94	35	44.87	44.90	-1	25,721	0.00%
2020/08/04	20	45.55	17	45.75	45.50	3	25,608	0.01%
2020/08/03	37	45.10	37	44.74	45.00	0	25,360	0.00%
2020/07/31	2	42.93	2	42.70	43.50	0	24,925	0.00%
2020/07/30	18	42.97	27	43.04	42.85	-9	24,777	-0.04%
2020/07/29	43	42.11	32	42.28	42.05	11	24,471	0.04%
2020/07/28	39	41.91	55	42.80	42.45	-16	24,103	-0.07%
2020/07/27	82	43.35	387	43.59	41.30	-305	23,559	-1.29%	大賣/鉅額交易
2020/07/24	283	46.50	191	45.61	45.25	92	22,739	0.40%	大買/大賣/
2020/07/23	295	46.31	87.8	47.55	46.40	207.2	22,027	0.94%	大買/鉅額交易
2020/07/22	26	48.73	26	48.49	48.90	0	20,659	0.00%
2020/07/21	24	47.10	36	47.38	46.50	-12	20,015	-0.06%
2020/07/20	12	46.55	6	46.23	46.00	6	19,641	0.03%
2020/07/17	30	49.08	33	48.29	47.95	-3	19,257	-0.02%
2020/07/16	48	49.16	48	48.92	49.90	0	18,808	0.00%
2020/07/15	21	49.62	24	49.54	48.00	-3	18,398	-0.02%
2020/07/14	60	51.12	29	50.76	49.55	31	17,841	0.17%
2020/07/13	24	49.82	25	51.10	51.70	-1	16,851	-0.01%
2020/07/10	35	46.90	31	46.96	47.00	4	15,959	0.03%
2020/07/09	19	49.64	16	49.80	48.00	3	15,411	0.02%
2020/07/08	31	50.45	27.4	50.45	50.40	3.6	14,907	0.02%
2020/07/07	100	52.31	184	51.97	49.55	-84	14,327	-0.59%	大賣/
2020/07/06	128	50.28	297	50.22	51.20	-169	12,979	-1.30%	大買/大賣/鉅額交易
2020/07/03	67	44.88	49	44.61	46.60	18	11,693	0.15%
2020/07/02	83	41.70	53.5	42.05	42.40	29.5	10,655	0.28%
2020/07/01	61	39.72	36	39.91	39.90	25	9,688	0.26%
2020/06/30	40	37.42	54	37.73	37.50	-14	8,861	-0.16%
2020/06/29	26	37.36	14	37.48	36.45	12	8,584	0.14%
2020/06/24	52	39.32	17	40.14	39.10	35	8,190	0.43%
2020/06/23	68	40.57	38	40.51	40.00	30	7,657	0.39%
2020/06/22	52	40.61	28	39.93	41.35	24	7,114	0.34%
2020/06/19	48	41.04	22	40.94	40.30	26	6,872	0.38%
2020/06/18	62	38.31	6.9	38.41	40.45	55.1	6,544	0.84%
2020/06/17	40	36.65	2	36.85	37.00	38	6,123	0.62%
2020/06/16	50	36.60	1	37.50	36.35	49	5,960	0.82%
2020/06/15	22	36.65	9	36.54	35.80	13	5,797	0.22%
2020/06/12	19	35.28	6	32.50	36.50	13	5,526	0.24%
2020/06/11	15	33.98	37	33.27	33.45	-22	5,069	-0.43%
2020/06/10	10	36.84	11	36.59	36.15	-1	4,599	-0.02%
2020/06/09	19	36.76	22	36.05	37.00	-3	4,236	-0.07%
2020/06/08	3	33.65	3	33.65	33.65	0	3,662	0.00%
2020/06/05	31	29.13	16	30.45	30.60	15	3,512	0.43%
2020/06/04	12	27.38	19	26.00	27.85	-7	2,890	-0.24%
2020/06/03	16	25.24	32	24.91	25.35	-16	2,383	-0.67%
2020/06/02	0	0.00	3	24.00	24.00	-3	1,930	-0.16%
2020/05/29	1	19.90	0	0.00	19.90	1	1,838	0.05%
2020/05/27	5	19.95	0	0.00	19.85	5	1,853	0.27%
2020/05/22	0	0.00	10	19.66	19.75	-10	1,864	-0.54%
2020/05/20	5	19.85	0	0.00	19.75	5	1,912	0.26%
2020/05/15	10	19.83	0	0.00	19.65	10	1,909	0.52%
2020/05/12	7	19.94	0	0.00	19.90	7	1,995	0.35%
2020/05/11	10	20.68	1	20.50	20.55	9	1,973	0.46%
2020/05/06	0	0.00	1	18.90	19.05	-1	1,899	-0.05%
2020/04/23	0	0.00	3	18.95	19.05	-3	1,952	-0.15%
2020/04/17	0	0.00	4	19.80	19.20	-4	1,923	-0.21%
2020/04/16	0	0.00	1	19.10	19.15	-1	1,890	-0.05%
2020/04/15	1	19.15	0	0.00	19.30	1	1,906	0.05%
2020/04/14	5	19.40	0	0.00	19.05	5	1,975	0.25%
2020/03/25	0	0.00	21	16.15	16.00	-21	1,961	-1.07%
2020/03/23	1	13.95	0	0.00	14.45	1	1,912	0.05%
2020/03/19	11	14.07	0	0.00	14.00	11	1,871	0.59%
2020/03/18	1	16.20	0	0.00	15.55	1	1,800	0.06%
2020/03/17	6	16.43	3	16.85	16.20	3	1,772	0.17%
2020/03/16	13	17.90	5	18.20	17.50	8	1,742	0.46%
2020/03/12	0	0.00	77	19.55	19.20	-77	1,659	-4.64%
2020/03/10	3	21.10	2	21.10	21.15	1	1,593	0.06%
2020/03/09	5	22.33	3	22.32	21.65	2	1,567	0.13%
2020/03/03	0	0.00	4	21.70	21.70	-4	1,461	-0.27%
2020/03/02	0	0.00	6	21.45	21.40	-6	1,455	-0.41%
2020/02/24	0	0.00	2	22.50	22.40	-2	1,389	-0.14%
2020/02/21	3	22.28	1	22.20	22.30	2	1,345	0.15%
2020/02/17	23	22.51	4	22.45	22.25	19	1,301	1.46%
2020/02/14	0	0.00	4	22.20	22.40	-4	1,243	-0.32%
2020/02/13	13	21.69	3	21.73	21.70	10	1,246	0.80%
2020/02/12	3	21.30	0	0.00	21.25	3	1,261	0.24%
2020/02/11	15	21.17	0	0.00	21.15	15	1,262	1.19%
2020/02/07	0	0.00	7	21.10	20.95	-7	1,274	-0.55%
2020/02/03	0	0.00	1	20.20	20.50	-1	1,253	-0.08%
2020/01/31	0	0.00	2	21.45	21.40	-2	1,224	-0.16%
2020/01/30	1	21.60	0	0.00	21.20	1	1,220	0.08%
2020/01/15	5	22.35	0	0.00	22.35	5	1,189	0.42%
2020/01/09	1	22.40	0	0.00	22.20	1	1,189	0.08%
2020/01/08	0	0.00	2	23.18	22.60	-2	1,169	-0.17%
2020/01/06	1	22.85	16	22.86	22.95	-15	1,037	-1.45%
2020/01/03	0	0.00	2	22.60	22.60	-2	948	-0.21%
2020/01/02	7	22.71	0	0.00	22.45	7	917	0.76%
2019/12/26	0	0.00	8	22.30	22.30	-8	966	-0.83%
2019/12/25	0	0.00	14	22.20	22.30	-14	982	-1.42%
2019/12/19	4	22.05	4	21.95	21.95	0	1,192	0.00%
2019/12/13	1	22.00	0	0.00	22.00	1	1,379	0.07%
2019/11/26	1	21.35	0	0.00	21.35	1	1,581	0.06%
2019/11/21	0.1	21.00	0	0.00	21.10	0.1	1,664	0.00%
2019/11/20	0.4	21.25	0	0.00	21.25	0.4	1,656	0.03%
2019/11/12	1	21.00	0	0.00	21.10	1	1,764	0.06%
2019/11/11	4	21.85	0	0.00	21.55	4	1,771	0.23%
2019/11/06	1	22.65	0	0.00	22.55	1	1,855	0.05%
2019/10/24	10	22.63	0	0.00	22.55	10	2,419	0.41%
2019/10/15	0.1	22.70	2	22.90	22.90	-1.9	2,756	-0.07%
2019/10/14	0	0.00	10	23.30	23.20	-10	2,764	-0.36%
2019/10/09	1	23.20	0	0.00	23.25	1	2,756	0.04%
2019/10/08	10	23.10	0	0.00	23.15	10	2,753	0.36%
2019/10/07	5	23.10	1	23.20	23.10	4	2,789	0.14%
2019/10/04	0	0.00	1	23.35	23.35	-1	2,787	-0.04%
2019/10/03	5	23.45	0	0.00	23.30	5	2,788	0.18%
2019/10/01	0	0.00	4	23.43	23.25	-4	2,723	-0.15%
2019/09/27	17	23.91	1	23.95	23.55	16	2,716	0.59%
2019/09/26	0	0.00	32	23.88	23.90	-32	2,733	-1.17%
2019/09/25	10	23.55	0	0.00	23.80	10	2,708	0.37%
2019/09/24	26	23.80	52	24.19	23.55	-26	2,727	-0.95%
2019/09/23	9	23.65	42	23.63	23.80	-33	2,627	-1.26%
2019/09/20	2	22.80	18	22.82	22.85	-16	2,514	-0.64%
2019/09/16	6	22.70	3	22.55	22.55	3	2,621	0.11%
2019/09/05	0	0.00	2	22.25	22.25	-2	2,877	-0.07%
2019/09/04	0	0.00	2	22.45	22.35	-2	2,891	-0.07%
2019/08/29	2	21.70	0	0.00	21.70	2	3,030	0.07%
2019/08/28	2	21.70	0	0.00	21.65	2	3,152	0.06%
2019/08/27	2	21.75	0	0.00	21.85	2	3,275	0.06%
2019/08/26	4	22.08	0	0.00	21.90	4	3,272	0.12%
2019/08/14	1	22.70	0	0.00	22.85	1	3,547	0.03%
2019/08/13	0	0.00	0.3	22.70	22.70	-0.3	3,515	-0.01%
2019/08/08	0	0.00	41	22.19	22.05	-41	3,428	-1.20%
2019/08/07	0	0.00	1	22.15	22.05	-1	3,416	-0.03%
2019/08/05	1	22.10	0	0.00	21.90	1	3,368	0.03%
2019/08/02	4	23.36	1	23.45	22.55	3	3,345	0.09%
2019/07/22	1	22.85	0	0.00	22.80	1	3,254	0.03%
2019/07/18	0	0.00	4	22.00	21.90	-4	3,066	-0.13%
2019/07/16	4	21.61	0	0.00	21.55	4	2,970	0.13%
2019/07/11	1	21.25	0	0.00	21.25	1	2,997	0.03%
2019/07/10	0	0.00	0.6	20.70	20.80	-0.6	2,961	-0.02%
2019/07/05	5	21.25	0	0.00	21.15	5	2,957	0.17%
2019/06/25	11	21.60	0	0.00	21.45	11	2,804	0.39%
2019/06/18	10	21.15	0	0.00	21.10	10	2,612	0.38%
2019/06/13	11	22.00	1	21.95	21.80	10	2,606	0.38%
2019/06/11	10	21.00	5	21.10	21.00	5	2,422	0.21%
2019/06/06	0	0.00	30	21.35	21.35	-30	2,336	-1.28%
2019/06/05	0	0.00	10	21.10	21.20	-10	2,293	-0.44%
2019/06/03	15	20.84	6	21.00	21.20	9	2,113	0.43%
2019/05/30	8	20.59	9	20.32	20.25	-1	1,985	-0.05%
2019/05/27	5	19.90	0	0.00	19.85	5	1,886	0.27%
2019/05/23	1	20.40	1	20.00	20.00	0	1,847	0.00%
2019/05/22	13	20.10	1	20.00	19.95	12	1,804	0.67%
2019/05/20	8	18.55	0	0.00	18.70	8	1,710	0.47%
2019/05/14	0	0.00	1	19.15	19.10	-1	1,688	-0.06%
2019/05/13	1	19.00	0	0.00	18.65	1	1,664	0.06%
2019/05/10	12	20.00	0	0.00	19.30	12	1,624	0.74%
2019/05/09	0	0.00	5	20.20	20.20	-5	1,561	-0.32%
2019/05/07	8	20.40	0	0.00	20.25	8	1,473	0.54%
2019/05/06	0	0.00	4	19.85	19.90	-4	1,359	-0.29%
2019/04/22	2	18.75	0	0.00	18.75	2	1,180	0.17%
2019/04/03	0	0.00	1	18.60	18.55	-1	1,065	-0.09%
2019/04/02	0	0.00	20	18.60	18.60	-20	1,060	-1.89%
2019/03/19	6	19.45	0	0.00	19.40	6	1,057	0.57%
2019/03/04	10	18.80	0	0.00	18.75	10	1,015	0.98%
2019/02/20	10	19.70	0	0.00	19.80	10	892	1.12%
2019/02/15	10	19.35	0	0.00	19.25	10	854	1.17%
2019/01/28	0	19.05	0	0.00	19.20	0	877	0.00%
2019/01/15	0	0.00	1	20.00	19.55	-1	1,039	-0.10%
2019/01/09	0	0.00	1	18.40	18.30	-1	988	-0.10%
2018/12/04	0	0.00	1	19.85	19.70	-1	1,429	-0.07%
2018/11/30	0	0.00	1	19.60	19.50	-1	1,520	-0.07%
2018/11/29	1	19.45	0	0.00	19.45	1	1,778	0.06%
2018/11/09	0	0.00	1	18.85	18.90	-1	1,896	-0.05%
2018/11/06	1	18.70	0	0.00	18.30	1	1,917	0.05%
2018/11/02	0	0.00	1	17.85	18.00	-1	1,917	-0.05%
2018/10/31	20	17.40	20	17.05	17.45	0	1,902	0.00%
2018/10/29	10	16.90	0	0.00	16.60	10	1,882	0.53%
2018/10/26	1	17.00	5	17.20	17.00	-4	1,916	-0.21%
2018/10/25	1	18.50	5	18.55	18.20	-4	1,875	-0.21%
2018/10/17	0	0.00	2	19.85	19.80	-2	1,893	-0.11%
2018/10/11	0	0.00	2	19.65	19.05	-2	1,930	-0.10%
2018/10/05	2	21.10	0	0.00	20.90	2	1,859	0.11%
2018/10/04	0	0.00	1	21.35	21.30	-1	1,813	-0.06%
2018/10/03	4	22.26	3	22.45	22.10	1	1,801	0.06%
2018/09/27	4	21.70	0	0.00	21.75	4	1,744	0.23%
2018/09/18	1	20.85	1	20.60	20.60	0	1,750	0.00%
2018/09/12	1	20.60	0	0.00	20.60	1	1,801	0.06%
2018/09/10	0	0.00	4	20.66	20.40	-4	1,876	-0.21%
2018/09/05	5	23.15	9.4	23.12	22.90	-4.4	2,100	-0.21%
2018/09/04	4	21.71	0	0.00	22.10	4	1,916	0.21%
2018/08/13	1	20.75	1	20.70	20.60	0	2,678	0.00%
2018/08/02	2	21.50	11	21.72	21.40	-9	3,372	-0.27%
2018/07/27	11	21.56	0	0.00	21.70	11	3,507	0.31%
2018/07/23	0	0.00	3	20.75	20.25	-3	3,597	-0.08%
2018/07/20	1	20.70	6	20.83	20.75	-5	3,586	-0.14%
2018/07/19	2	21.28	0	0.00	21.20	2	3,574	0.06%
2018/07/18	0	0.00	20	21.30	21.00	-20	3,597	-0.56%
2018/07/16	2	21.45	0	0.00	21.55	2	3,631	0.06%
2018/07/13	1	21.95	0	0.00	21.90	1	3,682	0.03%
2018/07/11	6	21.93	0	0.00	21.80	6	3,750	0.16%
2018/07/10	0	0.00	3	21.80	21.75	-3	3,770	-0.08%
2018/07/09	20	22.00	1	21.95	21.90	19	3,798	0.50%
2018/07/06	6	21.48	11	21.62	22.00	-5	3,832	-0.13%
2018/07/05	9	21.47	0	0.00	21.45	9	3,885	0.23%
2018/07/03	0	0.00	3	21.47	21.20	-3	3,863	-0.08%
2018/06/28	2	21.65	0	0.00	21.55	2	3,891	0.05%
2018/06/27	1	21.80	0	0.00	21.80	1	3,917	0.03%
2018/06/26	0	0.00	2	21.60	21.55	-2	3,967	-0.05%
2018/06/25	2	22.00	10	22.10	21.95	-8	3,983	-0.20%
2018/06/22	2	22.45	0	0.00	22.35	2	3,980	0.05%
2018/06/20	11	23.26	0	0.00	22.70	11	4,077	0.27%
2018/06/19	0	0.00	1	23.35	23.20	-1	4,089	-0.02%
2018/06/15	12	24.65	9	24.19	23.30	3	4,109	0.07%
2018/06/12	2	23.55	1	23.50	23.25	1	3,865	0.03%
2018/06/11	1	23.15	0	0.00	23.05	1	3,818	0.03%
2018/06/08	5	22.85	7	22.82	22.85	-2	3,820	-0.05%
2018/06/07	7	22.97	1	23.40	22.95	6	3,887	0.15%
2018/06/06	23	23.42	0	0.00	23.15	23	3,954	0.58%
2018/06/05	10	23.35	1	23.45	23.15	9	4,097	0.22%
2018/06/04	5	23.72	28	23.78	23.75	-23	4,243	-0.54%
2018/06/01	1	23.55	2	23.75	23.40	-1	4,513	-0.02%
2018/05/31	5	23.05	7	23.31	23.00	-2	4,763	-0.04%
2018/05/30	6	22.49	5	22.60	22.60	1	4,862	0.02%
2018/05/29	15	22.95	0	0.00	22.80	15	4,869	0.31%
2018/05/28	2	22.95	11	22.97	23.10	-9	4,849	-0.19%
2018/05/24	0	0.00	5	22.65	22.60	-5	4,837	-0.10%
2018/05/23	6	22.90	11	22.66	22.60	-5	4,941	-0.10%
2018/05/22	6	23.19	0	0.00	23.00	6	4,946	0.12%
2018/05/21	2	23.40	1	23.25	23.10	1	4,860	0.02%
2018/05/18	14	23.88	0	0.00	23.50	14	4,798	0.29%
2018/05/17	25	23.79	3	23.92	24.00	22	4,747	0.46%
2018/05/16	1	22.65	0	0.00	21.85	1	4,391	0.02%
2018/05/15	10	22.83	5	22.81	22.55	5	4,409	0.11%
2018/05/14	14	22.43	0	0.00	22.70	14	4,493	0.31%
2018/05/11	10	22.35	0	0.00	21.75	10	4,486	0.22%
2018/05/10	2	22.30	0	0.00	22.25	2	4,539	0.04%
2018/05/08	0	0.00	6	22.11	22.10	-6	4,624	-0.13%
2018/05/07	15	21.97	0	0.00	22.00	15	4,717	0.32%
2018/05/02	4	21.71	3	21.75	21.85	1	4,773	0.02%
2018/04/19	3	21.30	0	0.00	21.35	3	5,381	0.06%
2018/04/18	1	21.35	0	0.00	21.30	1	5,416	0.02%
2018/04/17	5	21.90	0	0.00	21.90	5	5,545	0.09%
2018/04/16	5	22.56	0	0.00	22.00	5	5,745	0.09%
2018/04/12	2	23.60	0	0.00	23.30	2	6,392	0.03%
2018/04/11	30	23.23	33	23.03	22.90	-3	6,442	-0.05%
2018/04/10	0	22.30	1	22.25	22.40	-1	6,593	-0.02%
2018/04/09	1	21.95	4	21.80	22.10	-3	6,857	-0.04%
2018/03/31	1	22.20	0	0.00	22.15	1	7,969	0.01%
2018/03/30	0	22.00	0	0.00	22.00	0	8,196	0.00%
2018/03/26	1	22.60	6	22.70	22.70	-5	8,541	-0.06%
2018/03/23	4	22.55	0	0.00	22.30	4	8,559	0.05%
2018/03/22	0	0.00	0.1	23.35	23.35	-0.1	8,495	0.00%
2018/03/21	5	24.30	2	24.25	24.20	3	8,472	0.04%
2018/03/20	1	24.00	11	23.84	23.65	-10	8,406	-0.12%
2018/03/16	0.1	24.10	0	0.00	24.15	0.1	8,373	0.00%
2018/03/15	1	24.85	0	0.00	24.50	1	8,416	0.01%
2018/03/14	3	24.55	0	0.00	24.60	3	8,465	0.04%
2018/03/13	5	24.50	2	25.04	24.40	3	8,433	0.04%
2018/03/12	4	25.70	4	25.63	25.10	0	8,343	0.00%
2018/03/09	1	25.25	0	0.00	25.25	1	8,241	0.01%
2018/03/08	12	25.10	3	24.83	25.55	9	8,076	0.11%
2018/03/07	190	25.99	196	25.02	24.10	-6	7,887	-0.08%	大買/大賣/
2018/03/06	1	25.05	1	25.10	25.00	0	7,555	0.00%
2018/03/05	0	0.00	2	22.85	23.30	-2	7,214	-0.03%
2018/03/02	1	22.00	2	21.95	22.00	-1	7,038	-0.01%
2018/02/23	5	22.65	0	0.00	22.60	5	7,427	0.07%
2018/02/22	2	22.35	2	21.75	21.75	0	7,604	0.00%
2018/02/09	1	19.90	1	20.35	20.20	0	7,500	0.00%
2018/02/05	4	22.48	4	22.95	23.00	0	7,230	0.00%
2018/02/02	1	22.80	10	23.00	23.05	-9	7,178	-0.13%
2018/02/01	2	22.13	0	0.00	22.00	2	7,106	0.03%
2018/01/31	1	21.50	10	22.40	22.45	-9	7,059	-0.13%
2018/01/30	12	22.04	2	21.90	21.90	10	6,979	0.14%
2018/01/29	9	23.27	1	23.10	23.35	8	6,871	0.12%
2018/01/24	4	23.55	0	0.00	24.00	4	6,615	0.06%
2018/01/23	4	24.83	2	24.05	24.00	2	6,549	0.03%
2018/01/22	4	23.99	5	24.39	24.65	-1	6,448	-0.02%
2018/01/19	0	0.00	5	23.20	23.25	-5	6,291	-0.08%
2018/01/18	0	0.00	15	23.89	23.20	-15	6,251	-0.24%
2018/01/17	3	23.67	3	23.67	23.60	0	6,174	0.00%
2018/01/16	18	24.70	36	24.24	24.10	-18	6,093	-0.30%
2018/01/15	5	23.80	10	23.70	24.10	-5	5,959	-0.08%
2018/01/12	11	24.69	18	24.62	24.30	-7	5,873	-0.12%
2018/01/11	40	24.34	35	24.35	24.40	5	5,785	0.09%
2018/01/10	37	25.58	36	25.36	25.40	1	5,614	0.02%
2018/01/09	36	24.35	29	24.69	25.00	7	5,404	0.13%
2018/01/08	40	24.50	75	24.74	24.15	-35	5,228	-0.67%
2018/01/05	10	24.50	11	24.05	24.00	-1	4,691	-0.02%
2018/01/04	30	23.67	23	24.17	24.30	7	4,591	0.15%
2018/01/03	35	24.22	0	0.00	24.00	35	4,367	0.80%
2018/01/02	49	21.90	31	22.11	23.15	18	4,105	0.44%