光洋科 (1785)-元大-竹科券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523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

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-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	60.00	1.2	60.55	60.50	-0.1	17,085	0.00%
2024/11/20	0	0.00	2	60.55	60.20	-2	17,380	-0.01%
2024/11/19	1	58.80	4	59.40	60.00	-3	17,701	-0.02%
2024/11/18	18.7	58.82	130	58.27	57.30	-111.3	18,358	-0.61%	大賣/鉅額交易
2024/11/15	3	61.00	11	60.55	61.30	-8	18,429	-0.04%
2024/11/14	25.4	61.67	4.2	61.29	60.90	21.2	18,855	0.11%
2024/11/13	2.3	63.13	2.2	64.66	62.50	0.1	19,155	0.00%
2024/11/12	8.1	64.35	9	63.90	63.90	-0.9	19,271	0.00%
2024/11/11	2	65.65	3	65.53	65.60	-1	19,266	-0.01%
2024/11/08	6	66.35	7.1	66.09	66.00	-1.1	19,368	-0.01%
2024/11/07	11	66.22	9.1	66.67	65.70	2	19,491	0.01%
2024/11/06	5	65.76	17	66.05	66.10	-12	19,474	-0.06%
2024/11/05	6	65.08	13	64.71	64.60	-7	19,685	-0.04%
2024/11/04	1.1	64.17	7	63.50	64.20	-5.9	19,935	-0.03%
2024/11/01	21.2	61.55	29	61.36	62.40	-7.8	20,156	-0.04%
2024/10/30	7	62.94	14	63.01	63.10	-7	20,146	-0.03%
2024/10/29	9.6	62.87	12	63.24	62.50	-2.5	20,269	-0.01%
2024/10/28	18	64.16	21	63.89	63.90	-3	20,332	-0.01%
2024/10/25	14.3	64.70	11	64.95	65.00	3.3	20,384	0.02%
2024/10/24	16	65.75	11.3	65.15	64.90	4.7	20,579	0.02%
2024/10/23	14	66.61	27	66.46	66.20	-13	20,629	-0.06%
2024/10/22	3	65.83	5.3	66.14	66.60	-2.3	20,640	-0.01%
2024/10/21	1	64.80	8	65.26	65.60	-7	20,880	-0.03%
2024/10/18	35.5	66.16	17	65.41	64.20	18.5	21,531	0.09%
2024/10/17	34.2	65.05	49	65.41	66.10	-14.8	21,743	-0.07%
2024/10/16	3.3	62.82	0.5	63.30	63.10	2.8	21,772	0.01%
2024/10/15	5	63.68	19	64.00	63.70	-14	22,077	-0.06%
2024/10/14	10	62.95	12	62.78	62.80	-2	22,303	-0.01%
2024/10/11	21	64.58	16	64.54	63.40	5	22,738	0.02%
2024/10/09	11	63.89	20	63.64	63.00	-9	23,195	-0.04%
2024/10/08	10	64.58	0	0.00	64.50	10	24,097	0.04%
2024/10/07	11	63.81	10	64.24	65.30	1	25,135	0.00%
2024/10/04	27	64.13	13	63.81	63.20	14	26,984	0.05%
2024/10/01	8.1	64.96	8	66.00	66.10	0.1	28,410	0.00%
2024/09/30	7	65.60	46.1	65.64	65.20	-39.1	30,118	-0.13%
2024/09/27	30.3	67.46	65	67.64	66.40	-34.7	30,939	-0.11%
2024/09/26	56	69.24	44.3	68.77	67.30	11.8	31,229	0.04%
2024/09/25	16.1	67.66	17	67.88	68.20	-0.9	31,016	0.00%
2024/09/24	11.4	67.12	17	66.89	67.10	-5.6	31,265	-0.02%
2024/09/23	46	69.84	88	68.95	68.00	-42	31,722	-0.13%
2024/09/20	109	70.70	53.9	69.89	69.30	55.1	32,083	0.17%	大買/
2024/09/19	73.3	69.28	95.2	69.39	70.10	-21.9	32,738	-0.07%
2024/09/18	132.2	69.28	102	68.47	67.20	30.2	33,381	0.09%	大買/大賣/
2024/09/16	55.6	67.28	67	67.45	67.50	-11.4	33,291	-0.03%
2024/09/13	29	63.64	44.1	63.60	64.20	-15.1	32,958	-0.05%
2024/09/12	15	60.53	6.1	60.68	60.30	8.9	33,337	0.03%
2024/09/10	6.1	59.74	10	58.61	58.20	-4	34,236	-0.01%
2024/09/09	10	59.43	5	59.42	59.70	5	34,498	0.01%
2024/09/06	7	60.66	1	60.40	61.00	6	35,303	0.02%
2024/09/05	18	62.21	18	61.92	61.00	0	35,237	0.00%
2024/09/04	53.6	62.05	43	61.51	61.20	10.6	35,124	0.03%
2024/09/03	70	67.37	36.6	66.93	66.10	33.5	34,854	0.10%
2024/09/02	125.2	68.33	97.3	68.22	68.30	27.8	34,520	0.08%	大買/
2024/08/30	47	65.83	90	66.32	66.20	-43	33,567	-0.13%
2024/08/29	11	62.20	3	62.37	62.90	8	32,735	0.02%
2024/08/28	9.6	62.80	16	63.22	62.90	-6.4	32,771	-0.02%
2024/08/27	10.4	62.85	6.5	63.00	63.10	3.9	32,892	0.01%
2024/08/26	20.9	64.54	23	63.93	63.10	-2.1	33,215	-0.01%
2024/08/23	26.3	61.26	18	61.46	63.30	8.3	33,316	0.02%
2024/08/22	45.9	64.29	32	63.81	62.70	13.9	33,218	0.04%
2024/08/21	37.6	65.01	19	64.69	65.00	18.6	32,994	0.06%
2024/08/20	87.1	65.29	66	65.52	65.20	21.1	32,695	0.06%
2024/08/19	34.2	63.48	9	63.49	62.90	25.2	32,098	0.08%
2024/08/16	26	63.52	49	63.05	62.90	-23	32,031	-0.07%
2024/08/15	42	61.60	45	61.83	62.90	-3	31,861	-0.01%
2024/08/14	36	60.12	15	60.14	59.80	21	31,642	0.07%
2024/08/13	8	58.85	37.1	58.69	58.90	-29.1	31,516	-0.09%
2024/08/12	7	57.96	4	58.23	58.70	3	31,507	0.01%
2024/08/09	17	58.65	10.4	58.81	58.20	6.6	31,370	0.02%
2024/08/08	15.5	58.04	8	57.59	57.70	7.5	31,136	0.02%
2024/08/07	27	59.85	19	59.71	59.60	8	31,012	0.03%
2024/08/06	37.6	56.05	39.2	55.78	57.30	-1.6	30,666	-0.01%
2024/08/05	13	56.24	130	56.03	55.60	-117	30,313	-0.39%	大賣/鉅額交易
2024/08/02	11.8	61.92	5	61.70	61.40	6.8	30,055	0.02%
2024/08/01	15.1	64.50	20	64.28	63.50	-4.9	29,954	-0.02%
2024/07/31	11	63.39	33	63.28	63.20	-22	29,836	-0.07%
2024/07/30	7	61.60	10	61.75	63.00	-3	29,745	-0.01%
2024/07/29	12.1	62.15	45	62.93	60.90	-32.9	29,633	-0.11%
2024/07/26	30.2	62.59	10.6	62.97	63.00	19.6	29,378	0.07%
2024/07/23	8	64.84	44	64.74	64.90	-36	29,187	-0.12%
2024/07/22	33	63.78	20.1	64.52	63.20	12.9	28,974	0.04%
2024/07/19	83.1	68.08	67.8	66.50	65.00	15.2	28,585	0.05%
2024/07/18	104.2	71.45	95.4	69.75	71.40	8.8	27,870	0.03%	大買/
2024/07/17	28	71.73	19.7	71.89	71.50	8.3	27,380	0.03%
2024/07/16	49.3	71.62	18	71.52	70.20	31.3	27,095	0.12%
2024/07/15	46.2	71.74	43.1	71.13	71.10	3.1	26,835	0.01%
2024/07/12	124	72.78	55.1	73.38	72.20	68.9	26,557	0.26%	大買/
2024/07/11	115	75.05	131	75.10	74.90	-16	26,162	-0.06%	大買/大賣/
2024/07/10	242	74.77	86.1	74.49	74.00	155.9	25,597	0.61%	大買/鉅額交易
2024/07/09	61.3	73.08	115.3	73.10	71.90	-54	25,082	-0.22%	大賣/
2024/07/08	143.4	75.42	110	74.43	73.40	33.4	24,072	0.14%	大買/大賣/
2024/07/05	137.2	71.62	152.8	72.06	75.30	-15.6	22,209	-0.07%	大買/大賣/
2024/07/04	330.9	70.02	274.3	70.47	68.50	56.6	20,746	0.27%	大買/大賣/
2024/07/03	93.5	66.22	52	66.43	66.80	41.5	19,086	0.22%
2024/07/02	61.8	63.76	64	63.47	63.10	-2.2	18,279	-0.01%
2024/07/01	100.2	64.37	111	64.03	64.00	-10.9	17,710	-0.06%	大賣/
2024/06/28	44	65.76	7	66.36	65.30	37	17,412	0.21%
2024/06/27	116	65.81	104.6	67.15	65.30	11.5	17,079	0.07%	大買/大賣/
2024/06/26	42.2	67.71	111	67.83	67.50	-68.9	16,665	-0.41%	大賣/
2024/06/25	274.5	67.18	134	67.22	69.00	140.5	16,317	0.86%	大買/大賣/鉅額交易
2024/06/24	200	68.12	187.5	67.95	66.50	12.5	14,978	0.08%	大買/大賣/
2024/06/21	116	64.25	129.2	62.44	66.20	-13.2	13,527	-0.10%	大買/大賣/
2024/06/20	58	59.69	59.5	59.34	60.20	-1.5	12,674	-0.01%
2024/06/19	163	58.34	208	59.09	58.00	-45	12,249	-0.37%	大買/大賣/
2024/06/18	32.5	56.94	13	57.45	56.60	19.5	11,938	0.16%
2024/06/17	80	55.83	147	55.82	55.70	-67	12,113	-0.55%	大賣/
2024/06/14	46	52.67	12	52.45	52.20	34	11,714	0.29%
2024/06/13	126	53.36	30	52.72	53.40	96	11,331	0.85%	大買/
2024/06/12	15	48.50	0	0.00	48.55	15	10,444	0.14%
2024/06/11	33	48.87	0	0.00	48.75	33	10,450	0.32%
2024/06/07	7	49.31	8	48.96	49.45	-1	10,442	-0.01%
2024/06/06	4	47.94	0	48.20	47.75	4	10,370	0.04%
2024/06/05	41	47.69	6	48.14	47.75	35	10,350	0.34%
2024/06/04	10	49.59	67	49.50	48.90	-57	10,442	-0.55%
2024/06/03	4	49.33	10	49.09	48.85	-6	10,868	-0.06%
2024/05/31	68	50.39	23.1	50.34	49.75	44.9	10,827	0.41%
2024/05/30	25	51.06	16	51.04	50.40	9	10,703	0.08%
2024/05/29	50	49.14	10	49.84	50.30	40	10,433	0.38%
2024/05/28	13.1	48.60	5	48.01	48.15	8.1	10,051	0.08%
2024/05/27	3	46.90	2	47.58	47.65	1	9,949	0.01%
2024/05/24	14	46.73	2	46.70	46.70	12	9,928	0.12%
2024/05/23	1	46.95	1	47.49	47.10	0	9,946	0.00%
2024/05/22	9.1	47.12	11	47.40	47.80	-2	9,843	-0.02%
2024/05/21	23	46.13	12	46.14	46.95	11	9,706	0.11%
2024/05/20	0.1	44.95	0	0.00	44.50	0.1	9,498	0.00%
2024/05/17	40	44.24	0.8	43.85	43.80	39.2	9,342	0.42%
2024/05/16	1	45.25	2	45.15	44.90	-1	9,325	-0.01%
2024/05/15	11	44.68	1	44.50	44.60	10	9,491	0.11%
2024/05/14	6	44.07	0	0.00	44.00	6	9,650	0.06%
2024/05/13	11	43.73	0	0.00	44.20	11	9,630	0.11%
2024/05/10	1	43.10	0	0.00	42.95	1	9,582	0.01%
2024/05/09	6	43.15	0	0.00	43.00	6	9,551	0.06%
2024/05/08	12	44.23	0	0.00	44.45	12	9,508	0.13%
2024/05/07	1	42.75	0	0.00	42.80	1	9,450	0.01%
2024/05/06	6	42.93	5	42.87	43.15	1	9,433	0.01%
2024/05/03	2	44.48	0	0.00	43.40	2	9,391	0.02%
2024/04/29	1	44.35	0	0.00	45.00	1	9,405	0.01%
2024/04/26	1	44.75	0	0.00	44.40	1	9,390	0.01%
2024/04/24	2	45.23	1	45.15	45.10	1	9,332	0.01%
2024/04/23	2	44.00	214	44.18	44.15	-212	9,307	-2.28%	大賣/鉅額交易
2024/04/22	19	44.86	8	45.38	44.20	11	9,274	0.12%
2024/04/19	5.1	45.84	26	46.34	46.25	-21	9,165	-0.23%
2024/04/17	7	48.80	2	48.70	48.95	5	8,892	0.06%
2024/04/16	5	48.48	2	47.80	47.30	3	8,740	0.03%
2024/04/15	216	50.44	18	50.36	48.75	198	8,511	2.33%	大買/鉅額交易
2024/04/12	1	49.40	0	0.00	48.75	1	8,019	0.01%
2024/04/11	1.5	48.11	0	0.00	48.10	1.5	7,909	0.02%
2024/04/10	9	49.49	6	49.25	49.05	3	7,808	0.04%
2024/04/09	63	49.54	63	49.64	49.60	0	7,656	0.00%
2024/04/08	82	48.67	88	48.96	48.70	-6	7,433	-0.08%
2024/04/03	11	47.80	0	0.00	47.90	11	7,262	0.15%
2024/04/02	8	48.11	3	48.13	47.85	5	7,177	0.07%
2024/04/01	7	48.73	3	48.85	48.55	4	7,064	0.06%
2024/03/29	8	49.41	2	49.45	49.55	6	6,895	0.09%
2024/03/28	13	51.17	25	51.13	49.55	-12	6,529	-0.18%
2024/03/27	19	49.96	20.3	49.87	50.10	-1.3	5,985	-0.02%
2024/03/26	5	47.50	5	48.51	47.40	0	5,732	0.00%
2024/03/25	10	48.26	37	48.29	48.60	-27	5,586	-0.48%
2024/03/22	21.3	49.29	5	49.17	49.00	16.3	5,434	0.30%
2024/03/21	48	51.08	29	51.14	50.00	19	5,201	0.37%
2024/03/20	83	49.22	46	49.50	49.55	37	4,624	0.80%
2024/03/19	25	46.21	24	46.50	46.25	1	3,990	0.03%
2024/03/18	13	44.73	4	45.00	44.95	9	3,809	0.24%
2024/03/15	10	44.40	0	0.00	43.50	10	3,753	0.27%
2024/03/14	0	43.90	0	0.00	44.25	0	3,720	0.00%
2024/03/13	3	44.28	1.1	44.04	43.70	1.9	3,689	0.05%
2024/03/11	8.2	43.19	5	43.39	42.90	3.2	3,608	0.09%
2024/03/08	39	45.64	47	44.20	44.00	-8	3,594	-0.22%
2024/03/07	21.3	47.19	17	47.26	46.20	4.3	3,465	0.12%
2024/03/06	2	45.90	2	45.40	45.90	0	2,950	0.00%
2024/03/05	2	44.83	11	45.60	44.85	-9	2,880	-0.31%
2024/03/04	20	45.36	10	45.08	45.30	10	2,797	0.36%
2024/03/01	7	43.91	0	0.00	43.90	7	2,656	0.26%
2024/02/29	2	43.93	0	44.20	44.25	2	2,641	0.08%
2024/02/27	12	43.43	6	43.93	43.40	6	2,606	0.23%
2024/02/26	2	44.30	5.6	44.39	44.50	-3.6	2,614	-0.14%
2024/02/23	4	42.89	8	43.11	42.65	-4	2,586	-0.15%
2024/02/22	6	43.47	9	44.04	43.35	-3	2,538	-0.12%
2024/02/21	1	45.80	1	44.15	44.50	0	2,499	0.00%
2024/02/20	9	43.45	4	43.62	43.50	5	2,392	0.21%
2024/02/19	2	43.40	22	43.36	43.35	-20	2,339	-0.85%
2024/02/16	45.5	43.86	34.1	43.96	44.15	11.3	2,236	0.51%
2024/02/15	15	41.46	6	41.99	42.15	9	1,977	0.46%
2024/02/05	1	39.00	0	0.00	39.00	1	1,781	0.06%
2024/02/02	3	39.10	0	0.00	39.05	3	1,805	0.17%
2024/02/01	0	0.00	1	39.40	39.40	-1	1,815	-0.06%
2024/01/31	1	39.60	4	39.43	39.45	-3	1,862	-0.16%
2024/01/30	0	0.00	1	40.15	39.40	-1	1,904	-0.05%
2024/01/29	5	40.11	0	0.00	40.05	5	2,053	0.24%
2024/01/26	1	40.10	5	39.83	40.20	-4	2,018	-0.20%
2024/01/25	0	0.00	4	40.10	39.75	-4	2,014	-0.20%
2024/01/24	1	40.10	0	0.00	40.05	1	2,009	0.05%
2024/01/23	0	0.00	2	39.45	39.85	-2	2,068	-0.10%
2024/01/22	1	39.00	1	38.90	38.75	0	2,115	0.00%
2024/01/19	1	37.80	0	0.00	38.05	1	2,129	0.05%
2024/01/17	1	37.30	6	37.20	37.10	-5	2,362	-0.21%
2024/01/16	1	38.30	0	0.00	37.85	1	2,403	0.04%
2023/12/27	0	0.00	9	39.00	38.90	-9	3,000	-0.30%
2023/12/22	0	0.00	3	38.90	38.85	-3	2,995	-0.10%
2023/12/19	0	0.00	1	39.25	39.10	-1	2,985	-0.03%
2023/12/18	0	0.00	12	39.85	39.40	-12	2,978	-0.40%
2023/12/14	1	40.05	0	0.00	39.95	1	2,955	0.03%
2023/12/12	0	0.00	2.3	39.55	39.45	-2.3	2,955	-0.08%
2023/12/11	1	39.40	4	39.25	39.15	-3	2,956	-0.10%
2023/12/08	0	0.00	3	39.25	39.00	-3	2,957	-0.10%
2023/12/07	1	39.40	0	0.00	39.10	1	2,936	0.03%
2023/12/06	0	0.00	4	39.45	39.35	-4	2,924	-0.14%
2023/12/05	3	40.08	0	0.00	39.90	3	2,901	0.10%
2023/12/04	4	40.70	6	41.07	41.25	-2	2,848	-0.07%
2023/12/01	0	0.00	1	40.30	40.10	-1	2,772	-0.04%
2023/11/30	0	40.65	0	0.00	40.50	0	2,767	0.00%
2023/11/29	0	40.55	0	0.00	40.30	0	2,772	0.00%
2023/11/28	0	0.00	2	40.40	40.40	-2	2,760	-0.07%
2023/11/27	2	40.55	4	40.13	39.90	-2	2,788	-0.07%
2023/11/24	0	0.00	2	40.90	40.70	-2	2,759	-0.07%
2023/11/23	2	41.38	0	0.00	40.85	2	2,742	0.07%
2023/11/22	13	41.24	8	41.24	41.15	5	2,657	0.19%
2023/11/21	2	40.58	0	0.00	40.50	2	2,587	0.08%
2023/11/20	3	40.60	4	40.50	40.55	-1	2,567	-0.04%
2023/11/17	1	40.10	4	40.05	40.05	-3	2,520	-0.12%
2023/11/16	0	0.00	1	39.40	39.60	-1	2,493	-0.04%
2023/11/15	1	39.60	0	0.00	39.40	1	2,486	0.04%
2023/11/14	1	39.30	6	39.25	39.25	-5	2,516	-0.20%
2023/11/13	2	38.45	0	0.00	38.40	2	2,500	0.08%
2023/11/10	7	38.15	0	0.00	38.10	7	2,487	0.28%
2023/11/06	6.1	40.83	9	40.67	40.80	-2.9	2,458	-0.12%
2023/11/01	1	38.90	0	0.00	39.25	1	2,389	0.04%
2023/10/31	5	39.50	2	39.25	39.10	3	2,725	0.11%
2023/10/30	9	40.56	9	40.65	40.80	0	3,481	0.00%
2023/10/26	0	0.00	20	39.85	40.00	-20	3,376	-0.59%
2023/10/25	21	40.52	5	40.50	40.20	16	3,416	0.47%
2023/10/23	2	40.18	0.1	39.70	39.70	1.9	3,298	0.06%
2023/10/20	153	40.21	154	39.81	39.65	-1	3,099	-0.03%	大買/大賣/
2023/10/19	1	38.70	0	0.00	38.80	1	2,914	0.03%
2023/10/16	5	38.91	6	38.83	38.40	-1	2,903	-0.03%
2023/10/13	0	0.00	2.2	38.17	38.20	-2.2	2,875	-0.08%
2023/10/12	4.1	37.98	2	37.90	38.05	2.1	2,888	0.07%
2023/10/11	5	37.53	2	37.80	37.40	3	2,880	0.10%
2023/10/02	0	0.00	22	36.80	36.80	-22	3,285	-0.67%
2023/09/27	0	0.00	1	36.00	35.95	-1	3,379	-0.03%
2023/09/22	4	36.70	0	0.00	36.65	4	3,438	0.12%
2023/09/21	0.1	37.10	0	0.00	36.95	0.1	3,464	0.00%
2023/09/20	4	37.25	0	0.00	37.20	4	3,509	0.11%
2023/09/19	7	38.04	4	37.76	37.65	3	3,713	0.08%
2023/09/15	1	37.85	1	37.75	37.75	0	3,803	0.00%
2023/09/08	0.1	36.85	0	0.00	37.00	0.1	3,914	0.00%
2023/09/04	1	37.40	1	37.50	37.60	0	4,203	0.00%
2023/08/29	0	0.00	0	36.30	36.30	0	4,357	0.00%
2023/08/24	2	36.23	0	0.00	36.00	2	4,386	0.05%
2023/08/22	0	0.00	2	35.70	35.50	-2	4,505	-0.04%
2023/08/21	0	0.00	3	35.50	35.45	-3	4,624	-0.06%
2023/08/17	0	0.00	2	34.90	35.90	-2	4,859	-0.04%
2023/08/16	1	34.70	3	34.82	35.15	-2	4,911	-0.04%
2023/08/14	0	0.00	23	35.28	35.00	-23	4,906	-0.47%
2023/08/11	0	0.00	10	36.78	36.40	-10	4,859	-0.21%
2023/08/10	0	0.00	1	37.30	37.10	-1	4,828	-0.02%
2023/08/09	0	0.00	1	37.35	37.15	-1	4,791	-0.02%
2023/08/07	24	37.34	0	0.00	37.55	24	4,735	0.51%
2023/08/04	14.1	37.51	259	37.26	37.25	-244.9	4,646	-5.27%	大賣/鉅額交易
2023/08/02	887	41.07	669	41.41	41.35	218	4,297	5.07%	大買/大賣/鉅額交易
2023/08/01	1	37.60	2	37.80	37.70	-1	3,447	-0.03%
2023/07/31	0	0.00	200	37.71	37.60	-200	3,499	-5.72%	大賣/鉅額交易
2023/07/28	3.1	38.33	141	38.20	37.80	-137.9	3,457	-3.99%	大賣/鉅額交易
2023/07/27	342	38.16	2	37.18	38.20	340	3,365	10.10%	大買/鉅額交易
2023/07/26	0	0.00	2	36.13	36.15	-2	3,277	-0.06%
2023/07/25	0	0.00	12	35.92	36.15	-12	3,276	-0.37%
2023/07/24	1	35.75	28	35.78	35.60	-27	3,270	-0.83%
2023/07/21	0	37.05	1	36.60	36.60	-1	3,243	-0.03%
2023/07/19	0	0.00	20	37.39	37.00	-20	3,239	-0.62%
2023/07/18	0	0.00	1	38.30	38.20	-1	3,235	-0.03%
2023/07/17	0	0.00	0	38.95	39.10	0	3,200	0.00%
2023/07/13	3	38.40	45.1	38.48	38.35	-42.1	3,231	-1.30%
2023/07/11	55	40.10	10	39.41	39.15	45	3,190	1.41%
2023/07/10	9	40.26	10.2	40.39	40.95	-1.2	3,058	-0.04%
2023/07/07	0	0.00	5	39.22	39.20	-5	2,909	-0.17%
2023/07/06	5	39.60	0	0.00	39.45	5	2,912	0.17%
2023/07/05	3	39.35	5	39.35	39.10	-2	2,871	-0.07%
2023/07/04	6	39.02	0	0.00	38.85	6	2,846	0.21%
2023/07/03	5	38.50	2	38.50	38.45	3	2,860	0.10%
2023/06/30	0	0.00	4	38.15	38.35	-4	2,848	-0.14%
2023/06/29	3	38.45	3	38.37	38.30	0	2,825	0.00%
2023/06/27	17.1	40.01	12	39.74	38.95	5.1	2,766	0.18%
2023/06/26	6.1	39.36	19	39.56	39.45	-12.9	2,568	-0.50%
2023/06/21	0	0.00	2	38.35	38.25	-2	2,470	-0.08%
2023/06/19	0	0.00	7	38.71	38.70	-7	2,510	-0.28%
2023/06/16	1	38.80	2	39.05	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	1	39.20	39.20	-1	2,546	-0.04%
2023/06/14	9	39.39	1	38.80	38.80	8	2,531	0.32%
2023/06/13	12	39.75	13	39.72	39.10	-1	2,512	-0.04%
2023/06/12	0	0.00	2	38.38	38.10	-2	2,290	-0.09%
2023/06/09	6	38.25	0	0.00	38.35	6	2,359	0.25%
2023/06/08	5	38.61	0	0.00	38.55	5	2,348	0.21%
2023/06/07	53	38.93	51	39.20	39.25	2	2,324	0.09%
2023/06/05	3	37.90	0	0.00	37.95	3	2,165	0.14%
2023/06/02	1	37.35	0	0.00	37.35	1	2,155	0.05%
2023/06/01	0	0.00	7	36.98	36.95	-7	2,145	-0.33%
2023/05/31	4	37.05	0	0.00	37.20	4	2,133	0.19%
2023/05/30	5	37.20	4	37.20	37.15	1	2,121	0.05%
2023/05/29	0	0.00	19	37.65	37.40	-19	2,132	-0.89%
2023/05/26	13.9	37.85	10	37.57	37.55	3.9	2,113	0.18%
2023/05/25	23	38.98	4	38.95	38.85	19	2,011	0.94%
2023/05/24	20	39.37	4	38.99	39.55	16	1,899	0.84%
2023/05/23	2	38.00	6	37.82	37.85	-4	1,676	-0.24%
2023/05/22	5	37.48	4	37.55	37.60	1	1,632	0.06%
2023/05/18	0	0.00	2	36.20	36.05	-2	1,573	-0.13%
2023/05/17	0	0.00	16	36.13	36.10	-16	1,587	-1.01%
2023/05/16	0	0.00	14	36.01	36.00	-14	1,586	-0.88%
2023/05/15	1	35.55	0	0.00	35.90	1	1,587	0.06%
2023/05/12	0	0.00	5	35.55	35.55	-5	1,599	-0.31%
2023/05/11	0	0.00	7	36.25	35.80	-7	1,638	-0.43%
2023/05/09	0	0.00	3	36.08	36.00	-3	1,719	-0.17%
2023/05/08	2	36.55	0	0.00	36.55	2	1,752	0.11%
2023/05/05	0	0.00	10	37.15	37.10	-10	1,907	-0.52%
2023/05/04	2	36.50	0	0.00	36.20	2	2,045	0.10%
2023/05/03	1	37.20	0	0.00	36.50	1	2,083	0.05%
2023/05/02	0	36.55	0	0.00	36.55	0	2,100	0.00%
2023/04/26	0	0.00	7	34.99	35.70	-7	2,092	-0.33%
2023/04/25	4	35.23	4	35.80	34.95	0	2,091	0.00%
2023/04/21	0	0.00	1.3	36.63	35.65	-1.3	2,072	-0.06%
2023/04/20	1	36.70	0	0.00	36.50	1	2,049	0.05%
2023/04/19	0	0.00	6	37.45	37.10	-6	2,043	-0.29%
2023/04/18	5	38.29	1	37.75	37.75	4	2,022	0.20%
2023/04/17	0	0.00	5	37.87	37.95	-5	1,985	-0.25%
2023/04/14	1	37.50	21	37.37	37.20	-20	1,949	-1.03%
2023/04/13	0	0.00	3	37.15	36.90	-3	1,930	-0.16%
2023/04/12	0.3	37.50	2	37.63	37.40	-1.7	1,925	-0.09%
2023/04/11	10	37.20	0	0.00	37.50	10	1,903	0.53%
2023/04/07	11	37.35	0	0.00	37.30	11	1,861	0.59%
2023/04/06	0	0.00	0	37.00	36.75	0	1,842	0.00%
2023/03/31	2	36.45	0	0.00	36.55	2	1,804	0.11%
2023/03/28	0	36.50	0	0.00	36.40	0	1,827	0.00%
2023/03/27	3	37.05	1	37.15	36.90	2	1,819	0.11%
2023/03/23	1	37.00	0	0.00	36.85	1	1,803	0.06%
2023/03/22	3	36.35	0	0.00	36.35	3	1,784	0.17%
2023/03/21	1	37.20	4	37.35	36.75	-3	1,759	-0.17%
2023/03/20	60	36.59	60	36.60	36.55	0	1,723	0.00%
2023/03/17	26	35.85	20	36.13	35.30	6	1,717	0.35%
2023/03/16	10	36.53	10	37.30	35.95	0	1,702	0.00%
2023/03/15	6	36.22	8	36.32	36.10	-2	1,682	-0.12%
2023/03/14	8	37.68	7	37.28	36.10	1	1,768	0.06%
2023/03/10	4	36.75	1	36.60	36.60	3	1,753	0.17%
2023/03/09	2	37.68	0	0.00	37.20	2	1,778	0.11%
2023/03/08	2	37.15	0	0.00	37.85	2	1,784	0.11%
2023/03/07	0	0.00	5	37.32	37.55	-5	1,773	-0.28%
2023/03/06	1	37.05	1	37.00	37.05	0	1,774	0.00%
2023/03/03	0.1	36.80	0	0.00	36.65	0.1	1,787	0.00%
2023/03/01	1	36.40	1	36.65	36.70	0	1,910	0.00%
2023/02/24	0	0.00	0.3	37.50	37.00	-0.3	1,906	-0.02%
2023/02/23	2	37.05	3	37.05	37.05	-1	1,914	-0.05%
2023/02/22	2	37.05	3	36.85	36.90	-1	1,940	-0.05%
2023/02/21	1	37.70	0	0.00	37.65	1	1,989	0.05%
2023/02/20	0	0.00	2	37.55	37.75	-2	2,196	-0.09%
2023/02/17	0	0.00	10	37.30	37.20	-10	2,314	-0.43%
2023/02/14	0	0.00	1	37.15	37.10	-1	2,351	-0.04%
2023/02/09	2	38.10	3	37.68	37.60	-1	2,389	-0.04%
2023/02/07	3	37.77	3	37.50	37.60	0	2,297	0.00%
2023/02/06	1	38.30	1	38.15	38.35	0	2,263	0.00%
2023/02/03	2	38.83	3	38.88	38.95	-1	2,222	-0.05%
2023/02/02	35	37.90	12	37.43	37.60	23	2,048	1.12%
2023/02/01	4	35.61	2	35.15	35.70	2	1,844	0.11%
2023/01/31	10	34.47	3	34.85	34.65	7	1,806	0.39%
2023/01/30	1	33.90	0	0.00	33.75	1	1,779	0.06%
2023/01/13	1	34.05	1	33.55	33.20	0	1,776	0.00%
2023/01/11	1	33.80	0	0.00	33.25	1	1,762	0.06%
2023/01/10	0	0.00	13	33.55	33.45	-13	1,765	-0.74%
2023/01/05	1	33.30	0	0.00	33.25	1	1,781	0.06%
2023/01/03	2	31.75	0	0.00	32.25	2	1,779	0.11%
2022/12/30	3	32.02	0	0.00	32.05	3	1,784	0.17%
2022/12/29	1	31.60	0	0.00	32.05	1	1,776	0.06%
2022/12/23	1	32.35	0	0.00	32.45	1	1,833	0.05%
2022/12/20	2	32.40	0	0.00	31.90	2	1,993	0.10%
2022/12/16	1	33.05	1	32.80	32.80	0	2,031	0.00%
2022/12/15	0	0.00	1	33.35	33.30	-1	2,027	-0.05%
2022/12/14	0	0.00	0	33.30	33.10	0	2,032	0.00%
2022/12/13	7	33.12	0	0.00	32.90	7	2,045	0.34%
2022/12/08	0	0.00	20	33.13	33.20	-20	2,177	-0.92%
2022/12/07	2	33.80	1	33.80	33.65	1	2,169	0.05%
2022/12/06	7	35.13	1	35.45	34.45	6	2,152	0.28%
2022/12/05	2	35.00	0	0.00	35.25	2	2,061	0.10%
2022/12/02	0	34.20	0	0.00	34.30	0	1,998	0.00%
2022/12/01	0	0.00	3	34.20	34.10	-3	1,991	-0.15%
2022/11/29	0	0.00	3	33.00	33.50	-3	1,954	-0.15%
2022/11/25	2	33.45	2	33.75	33.25	0	1,943	0.00%
2022/11/24	1	34.29	0	0.00	33.80	1	1,934	0.05%
2022/11/23	16	34.40	1	34.50	34.30	15	1,908	0.79%
2022/11/22	8	32.76	15	32.67	32.90	-7	1,809	-0.39%
2022/11/21	6	33.01	0	0.00	33.45	6	1,798	0.33%
2022/11/18	7	33.88	0	0.00	33.40	7	1,786	0.39%
2022/11/17	7	34.24	2	34.20	34.25	5	1,754	0.28%
2022/11/16	0	0.00	1	34.60	35.00	-1	1,701	-0.06%
2022/11/15	17	33.89	0	0.00	34.45	17	1,502	1.13%
2022/11/14	3	31.42	2	31.00	31.35	1	1,397	0.07%
2022/11/11	9	30.17	1	29.90	30.00	8	1,374	0.58%
2022/11/09	1	30.20	0.2	30.40	30.20	0.8	1,380	0.06%
2022/11/04	0	0.00	2	28.93	28.85	-2	1,402	-0.14%
2022/10/26	0.1	27.55	0	0.00	27.10	0.1	1,520	0.01%
2022/10/21	2	28.65	0	0.00	28.10	2	1,532	0.13%
2022/10/20	0.1	28.70	0	0.00	28.75	0.1	1,533	0.01%
2022/10/13	0.1	28.10	0	0.00	27.70	0.1	1,560	0.00%
2022/10/11	4	29.65	0	0.00	29.60	4	1,551	0.26%
2022/10/05	14	31.66	0	0.00	31.15	14	1,598	0.88%
2022/09/30	0.7	29.61	0	0.00	29.90	0.7	1,643	0.04%
2022/09/28	3	30.35	0	0.00	29.30	3	1,639	0.18%
2022/09/26	4.4	33.90	0	0.00	32.90	4.4	1,518	0.29%
2022/09/23	1.2	34.99	0	0.00	35.05	1.2	1,523	0.08%
2022/09/21	4.1	35.69	2	35.68	35.60	2.1	1,526	0.14%
2022/09/20	0	0.00	3	36.00	36.25	-3	1,535	-0.20%
2022/09/19	3	37.15	9	36.71	36.25	-6	1,536	-0.39%
2022/09/16	30	38.60	16	38.40	38.05	14	1,501	0.93%
2022/09/12	0.2	37.25	0	0.00	37.25	0.2	1,469	0.01%
2022/09/08	1	36.00	0	0.00	36.45	1	1,499	0.07%
2022/09/07	1	35.85	0	0.00	35.70	1	1,527	0.07%
2022/09/06	1	36.65	0	0.00	36.65	1	1,524	0.07%
2022/09/05	1	37.40	0	0.00	36.95	1	1,552	0.06%
2022/08/30	10	38.35	0	0.00	38.35	10	1,590	0.63%
2022/08/29	1	38.00	0	0.00	38.00	1	1,615	0.06%
2022/08/26	0	0.00	7	39.01	38.90	-7	1,630	-0.43%
2022/08/25	0	0.00	1	38.60	38.55	-1	1,711	-0.06%
2022/08/23	1	37.75	0	0.00	37.90	1	1,794	0.06%
2022/08/22	4	38.49	0	0.00	38.30	4	1,819	0.22%
2022/08/18	3	38.40	0	0.00	38.40	3	1,800	0.17%
2022/08/17	2	39.05	0	0.00	39.00	2	1,792	0.11%
2022/08/16	1	38.55	0	0.00	38.70	1	1,778	0.06%
2022/08/11	1	37.11	0	0.00	37.10	1	1,726	0.06%
2022/08/10	1	37.15	9	37.30	37.15	-8	1,718	-0.47%
2022/08/08	1	35.68	0	0.00	36.75	1	1,724	0.06%
2022/08/05	0.2	36.00	0	0.00	35.95	0.2	1,727	0.01%
2022/08/04	14	34.67	2	35.35	35.40	12	1,793	0.67%
2022/08/03	13	35.85	0	0.00	35.40	13	1,834	0.71%
2022/08/02	3	36.90	0	0.00	36.75	3	1,840	0.16%
2022/08/01	1.4	36.87	1	37.30	37.60	0.4	1,861	0.02%
2022/07/29	7	37.16	0	0.00	37.10	7	1,873	0.37%
2022/07/28	10	37.49	0	0.00	37.40	10	1,935	0.52%
2022/07/27	3	37.65	0	0.00	37.70	3	1,960	0.15%
2022/07/26	2	39.00	0	0.00	39.00	2	1,979	0.10%
2022/07/25	1	39.10	0	0.00	39.35	1	1,985	0.05%
2022/07/22	5	39.26	0	0.00	39.00	5	2,005	0.25%
2022/07/21	0.4	38.80	0	0.00	39.50	0.4	2,058	0.02%
2022/07/20	7	38.91	1	39.00	38.65	6	2,067	0.29%
2022/07/19	4	38.60	0	0.00	38.50	4	2,131	0.19%
2022/07/18	7	38.93	0	0.00	38.90	7	2,225	0.31%
2022/07/12	1.1	35.43	26	36.88	35.35	-24.9	2,249	-1.11%
2022/07/11	1	38.80	6	39.90	38.60	-5	2,244	-0.22%
2022/07/08	0	0.00	0.1	39.60	39.90	-0.1	2,292	-0.01%
2022/07/07	0	0.00	1	38.10	38.60	-1	2,306	-0.04%
2022/07/06	0.1	38.45	2	38.83	37.75	-1.9	2,326	-0.08%
2022/07/04	1	38.50	0	0.00	38.25	1	2,382	0.04%
2022/07/01	18.1	39.70	6.5	39.89	38.50	11.6	2,441	0.47%
2022/06/30	11	40.89	0	0.00	40.90	11	2,436	0.45%
2022/06/28	0	0.00	1	42.95	42.75	-1	2,487	-0.04%
2022/06/27	10	42.50	0	0.00	42.45	10	2,651	0.38%
2022/06/23	0	40.40	3	40.35	40.35	-3	2,724	-0.11%
2022/06/22	1	41.30	10.3	40.77	40.70	-9.3	2,749	-0.34%
2022/06/20	1.1	41.17	0	0.00	40.55	1.1	2,785	0.04%
2022/06/17	1	42.17	1	42.60	42.65	0	2,810	0.00%
2022/06/16	1	43.85	2	44.30	43.70	-1	2,789	-0.04%
2022/06/14	0.1	44.42	1	44.65	44.70	-0.9	2,789	-0.03%
2022/06/13	9	45.49	1	45.25	45.10	8	2,780	0.29%
2022/06/10	0	0.00	6	45.90	45.90	-6	2,807	-0.21%
2022/06/08	2	45.80	0	0.00	45.90	2	2,836	0.07%
2022/06/07	0	46.15	2	45.75	45.60	-2	2,885	-0.07%
2022/06/06	3	45.55	0	0.00	45.80	3	2,932	0.10%
2022/06/02	8	46.09	0	0.00	45.95	8	3,037	0.26%
2022/06/01	1	47.80	0	0.00	47.00	1	3,099	0.03%
2022/05/31	1	47.90	0	0.00	47.95	1	3,144	0.03%
2022/05/30	4	47.95	0	0.00	47.85	4	3,161	0.13%
2022/05/26	0	0.00	1	47.25	47.10	-1	3,303	-0.03%
2022/05/25	0	46.95	1	47.20	47.00	-1	3,471	-0.03%
2022/05/24	1.1	47.38	1.7	47.17	46.70	-0.6	4,378	-0.01%
2022/05/20	0	0.00	1	47.00	47.30	-1	5,033	-0.02%
2022/05/18	0	47.25	1	47.15	47.20	-1	5,367	-0.02%
2022/05/17	3	46.70	0	0.00	46.80	3	5,381	0.06%
2022/05/13	3	45.68	0	0.00	45.55	3	5,443	0.06%
2022/05/12	4.4	46.04	20	45.07	45.00	-15.6	5,589	-0.28%
2022/05/11	3.2	47.43	11	47.30	47.35	-7.8	5,564	-0.14%
2022/05/09	5	48.85	0	0.00	48.30	5	5,703	0.09%
2022/05/06	1	49.45	5	49.50	49.60	-4	5,743	-0.07%
2022/05/05	0	0.00	7	50.22	50.50	-7	5,803	-0.12%
2022/05/04	3	48.72	8	49.36	49.30	-5	5,755	-0.09%
2022/05/03	4.1	48.45	0	0.00	48.40	4.1	5,759	0.07%
2022/04/29	4	49.03	9.1	49.35	49.00	-5.1	5,825	-0.09%
2022/04/28	6	48.80	1	49.00	49.00	5	5,840	0.09%
2022/04/27	10.2	48.10	3	48.20	48.40	7.2	5,824	0.12%
2022/04/26	0	0.00	2	49.35	49.30	-2	5,785	-0.03%
2022/04/25	4.1	49.79	1	49.50	49.30	3.1	5,812	0.05%
2022/04/22	1	51.20	7.4	51.02	51.00	-6.4	5,753	-0.11%
2022/04/21	2	50.25	7	50.30	50.20	-5	5,684	-0.09%
2022/04/19	1	49.95	0	0.00	49.90	1	5,658	0.02%
2022/04/18	1	49.60	0	0.00	49.70	1	5,681	0.02%
2022/04/15	5	50.54	1	50.40	50.20	4	5,680	0.07%
2022/04/14	0	0.00	5	51.11	51.60	-5	5,704	-0.09%
2022/04/13	1	50.10	0	0.00	50.00	1	5,700	0.02%
2022/04/12	1	49.70	0	0.00	49.50	1	5,785	0.02%
2022/04/11	3	50.18	2	50.75	50.50	1	5,866	0.02%
2022/04/07	2.2	50.11	0	0.00	49.45	2.2	6,111	0.04%
2022/04/01	4	51.20	1	51.00	51.50	3	6,117	0.05%
2022/03/31	2	51.35	1	51.10	51.10	1	6,173	0.02%
2022/03/30	6	52.87	8	52.31	51.50	-2	6,164	-0.03%
2022/03/29	2	51.05	4	51.05	51.60	-2	6,011	-0.03%
2022/03/28	2.5	50.16	0	0.00	50.40	2.5	5,977	0.04%
2022/03/25	1	50.70	0	0.00	50.50	1	6,080	0.02%
2022/03/24	2	50.30	1	50.30	50.20	1	6,071	0.02%
2022/03/23	3	50.83	13	50.76	50.60	-10	6,072	-0.16%
2022/03/22	0	0.00	3	50.53	50.40	-3	6,054	-0.05%
2022/03/21	2	49.65	2	49.40	49.40	0	6,000	0.00%
2022/03/17	2	49.30	2	49.10	49.05	0	6,112	0.00%
2022/03/16	0	0.00	2	48.38	48.40	-2	6,235	-0.03%
2022/03/15	0	49.20	1	48.45	48.20	-1	6,273	-0.02%
2022/03/14	1	50.10	0	0.00	49.65	1	6,264	0.02%
2022/03/10	0	0.00	3	50.50	50.80	-3	6,351	-0.05%
2022/03/09	11	48.20	2	49.33	49.25	9	6,374	0.14%
2022/03/08	6	48.86	2	48.78	47.65	4	6,453	0.06%
2022/03/07	5	50.51	4.5	50.25	49.80	0.5	6,689	0.01%
2022/03/04	15	52.16	29	51.54	51.30	-14	6,628	-0.21%
2022/03/03	7	51.07	2	51.50	51.00	5	6,647	0.08%
2022/03/02	1	51.00	0	0.00	51.10	1	6,808	0.01%
2022/03/01	5.5	51.13	0	0.00	51.20	5.5	6,827	0.08%
2022/02/25	7	51.94	5	52.36	51.80	2	6,866	0.03%
2022/02/24	54	54.02	61	53.13	50.90	-7	6,926	-0.10%
2022/02/23	12	54.18	5	53.50	52.90	7	6,216	0.11%
2022/02/22	7	53.30	4	52.60	53.40	3	6,018	0.05%
2022/02/21	4	52.90	56.1	52.14	53.00	-52.1	6,049	-0.86%
2022/02/18	0	0.00	2	50.80	50.70	-2	5,974	-0.03%
2022/02/16	1	51.50	0	0.00	50.90	1	6,871	0.01%
2022/02/15	0	51.20	0.1	51.20	51.20	0	7,101	0.00%
2022/02/14	4	50.78	3	51.23	50.90	1	7,280	0.01%
2022/02/11	6	51.60	1	51.90	51.90	5	7,317	0.07%
2022/02/10	1	51.60	1	51.70	51.70	0	7,522	0.00%
2022/02/09	6	51.03	8	51.18	51.80	-2	8,019	-0.02%
2022/02/08	7	50.39	4	50.53	50.30	3	8,222	0.04%
2022/02/07	2	49.18	16	49.24	49.70	-14	8,282	-0.17%
2022/01/26	3	46.88	0	0.00	46.90	3	8,426	0.04%
2022/01/25	0	0.00	1	46.95	46.85	-1	9,026	-0.01%
2022/01/24	8.1	47.28	19	47.53	46.95	-10.9	9,842	-0.11%
2022/01/21	0	0.00	7	49.21	48.80	-7	9,837	-0.07%
2022/01/20	1	49.70	0	0.00	49.60	1	9,886	0.01%
2022/01/19	2	49.60	0	0.00	49.55	2	9,938	0.02%
2022/01/18	6	49.99	0	0.00	49.90	6	10,025	0.06%
2022/01/14	2	49.08	1	49.15	49.10	1	10,226	0.01%
2022/01/13	0	0.00	4	49.35	49.45	-4	10,366	-0.04%
2022/01/11	0	0.00	2	49.60	49.40	-2	10,661	-0.02%
2022/01/10	2	48.90	2	49.65	49.70	0	10,782	0.00%
2022/01/07	2	49.50	3.1	49.29	49.20	-1.1	10,856	-0.01%
2022/01/06	1	50.20	3	50.02	50.30	-2	10,853	-0.02%
2022/01/05	11	51.25	1	51.10	50.90	10	10,922	0.09%
2022/01/04	4	51.10	7	51.11	51.40	-3	11,045	-0.03%
2022/01/03	0	0.00	4	50.70	50.20	-4	11,158	-0.04%
2021/12/30	3	51.50	1	51.30	51.10	2	11,530	0.02%
2021/12/29	1	50.20	4	50.43	50.20	-3	11,667	-0.03%
2021/12/28	2	49.60	5	49.93	49.40	-3	11,758	-0.03%
2021/12/27	3	50.10	5	50.40	49.90	-2	12,157	-0.02%
2021/12/24	2	49.83	0	0.00	49.40	2	12,265	0.02%
2021/12/22	7	49.69	7	49.64	49.55	0	12,547	0.00%
2021/12/21	13	50.57	14	49.75	50.20	-1	12,615	-0.01%
2021/12/20	1.3	48.44	3	48.72	49.10	-1.7	12,605	-0.01%
2021/12/17	6	48.38	0	0.00	48.30	6	12,742	0.05%
2021/12/16	1	48.70	2.5	48.80	48.65	-1.5	12,971	-0.01%
2021/12/15	1	49.00	3	48.87	48.70	-2	13,218	-0.02%
2021/12/14	15.7	48.78	2	48.40	48.70	13.7	13,938	0.10%
2021/12/13	3.3	48.74	3	48.32	49.60	0.3	14,296	0.00%
2021/12/10	26	49.30	2	49.05	49.00	24	14,595	0.16%
2021/12/09	2.5	50.34	13	51.00	50.30	-10.5	14,855	-0.07%
2021/12/08	1	50.40	2	50.10	50.00	-1	14,945	-0.01%
2021/12/07	12	50.08	38	50.11	50.00	-26	14,954	-0.17%
2021/12/06	5	50.30	8	50.66	50.60	-3	14,946	-0.02%
2021/12/03	11	49.99	35	49.93	50.00	-24	14,982	-0.16%
2021/12/02	6	50.54	5	50.84	49.75	1	15,039	0.01%
2021/12/01	12.1	50.92	4	51.55	50.80	8.1	15,171	0.05%
2021/11/30	2	49.13	0	0.00	49.05	2	14,883	0.01%
2021/11/29	45.1	48.42	22	48.17	48.50	23.1	14,972	0.15%
2021/11/26	25.5	49.35	18	49.44	49.10	7.4	14,967	0.05%
2021/11/25	8	50.84	8	51.08	50.60	0	14,927	0.00%
2021/11/24	13.3	50.86	5	50.68	50.80	8.3	14,935	0.06%
2021/11/23	65	51.79	9.5	52.11	51.40	55.5	15,077	0.37%
2021/11/22	3	54.23	3	54.33	53.80	0	14,934	0.00%
2021/11/19	3	53.07	18	53.33	53.50	-15	14,833	-0.10%
2021/11/18	28	53.23	19	54.04	52.90	9	14,815	0.06%
2021/11/17	12.2	56.75	6	56.28	56.20	6.2	14,505	0.04%
2021/11/16	11	56.65	49.4	56.06	55.70	-38.4	14,332	-0.27%
2021/11/15	40	57.40	111.4	58.07	56.70	-71.5	14,092	-0.51%	大賣/
2021/11/12	11	53.45	51	54.07	54.10	-40	13,465	-0.30%
2021/11/11	12	52.78	12.3	53.07	53.00	-0.3	13,244	0.00%
2021/11/10	7	51.53	3	51.90	52.30	4	13,098	0.03%
2021/11/09	3	51.03	1	51.10	51.40	2	12,967	0.02%
2021/11/08	25	51.69	65	51.44	51.00	-40	12,736	-0.31%
2021/11/05	46	54.54	10.4	54.38	54.70	35.6	12,220	0.29%
2021/11/04	6	53.25	5.1	52.90	53.00	0.9	11,885	0.01%
2021/11/03	12	53.22	9.1	53.13	52.70	3	11,861	0.02%
2021/11/02	41.1	53.64	24	53.55	52.80	17.1	11,705	0.15%
2021/11/01	15.1	53.30	91.2	54.45	55.00	-76.1	11,120	-0.68%
2021/10/29	9	49.88	7	49.94	50.00	2	10,330	0.02%
2021/10/28	3	50.17	0	50.20	50.10	3	10,288	0.03%
2021/10/27	1	50.40	0	50.50	50.60	1	10,257	0.01%
2021/10/26	3	50.67	32	50.61	50.40	-29	10,279	-0.28%
2021/10/25	13	50.87	2	51.00	51.00	11	10,236	0.11%
2021/10/22	1	51.40	9	51.92	52.10	-8	10,328	-0.08%
2021/10/21	10	51.69	8	51.99	51.20	2	10,454	0.02%
2021/10/20	16	52.40	10	51.98	52.50	6	10,387	0.06%
2021/10/19	6	51.23	5	51.32	51.70	1	10,324	0.01%
2021/10/18	11	51.05	5	51.08	51.40	6	10,469	0.06%
2021/10/15	1	50.10	2	50.10	49.95	-1	10,771	-0.01%
2021/10/14	3	49.62	0	0.00	49.40	3	11,074	0.03%
2021/10/13	3	49.55	2	49.25	49.20	1	11,804	0.01%
2021/10/12	9	50.21	5	50.24	49.85	4	12,045	0.03%
2021/10/08	37.1	51.74	5.2	52.05	51.60	31.9	12,565	0.25%
2021/10/07	58.2	52.14	48.2	52.31	52.70	10	13,491	0.07%
2021/10/06	23	52.05	14.3	51.88	52.20	8.7	13,794	0.06%
2021/10/05	10	50.05	1	49.85	51.30	9	13,520	0.07%
2021/10/04	20	51.11	26	50.86	49.90	-6	13,468	-0.04%
2021/10/01	4	50.78	7	50.49	50.00	-3	13,222	-0.02%
2021/09/30	6	50.16	17	50.76	51.20	-11	13,329	-0.08%
2021/09/29	11	48.74	7	49.41	49.00	4	13,692	0.03%
2021/09/28	0	0.00	4.1	51.12	50.50	-4.1	14,339	-0.03%
2021/09/27	1	50.50	1.1	51.05	51.10	-0.1	14,280	0.00%
2021/09/24	5	50.40	10.1	50.77	51.00	-5.1	14,231	-0.04%
2021/09/23	5	50.74	9	51.27	50.30	-4	14,114	-0.03%
2021/09/22	5	50.12	13.1	49.93	49.90	-8.1	13,911	-0.06%
2021/09/17	59.1	52.48	24	52.68	51.50	35.1	13,682	0.26%
2021/09/16	3	51.43	11	51.67	51.90	-8	13,032	-0.06%
2021/09/15	13	50.80	5.1	50.65	51.00	7.9	12,655	0.06%
2021/09/14	11.1	50.34	30	50.72	51.80	-18.9	12,311	-0.15%
2021/09/13	5	50.03	6	49.90	49.80	-1	11,977	-0.01%
2021/09/10	4	49.25	1	48.90	49.20	3	11,946	0.03%
2021/09/09	9	48.52	0	0.00	48.90	9	12,059	0.07%
2021/09/08	5	47.45	17	47.51	47.30	-12	12,285	-0.10%
2021/09/07	6	49.16	3	48.88	49.15	3	12,480	0.02%
2021/09/06	23	50.67	16.5	50.29	49.50	6.5	12,502	0.05%
2021/09/03	0	0.00	5	49.17	48.65	-5	12,276	-0.04%
2021/09/02	8	49.36	21	49.27	48.60	-13	12,248	-0.11%
2021/09/01	3	49.83	3	49.85	49.90	0	12,108	0.00%
2021/08/31	9	49.24	2	49.60	49.80	7	12,062	0.06%
2021/08/30	8	48.73	2	48.75	48.60	6	11,971	0.05%
2021/08/27	27	48.78	6	48.04	48.45	21	11,968	0.18%
2021/08/26	14	47.41	1	47.00	47.55	13	11,751	0.11%
2021/08/25	4	47.76	4	47.93	47.95	0	11,751	0.00%
2021/08/24	5	47.46	8	47.52	47.05	-3	11,737	-0.03%
2021/08/23	1	46.55	0	0.00	46.50	1	11,790	0.01%
2021/08/20	1	45.80	2.5	45.73	45.65	-1.5	11,844	-0.01%
2021/08/19	3	45.70	2	45.45	45.65	1	11,855	0.01%
2021/08/18	3	44.40	2	44.60	45.70	1	11,853	0.01%
2021/08/17	2.2	44.91	5	45.32	44.95	-2.8	11,930	-0.02%
2021/08/16	14	44.40	7	45.02	44.80	7	11,933	0.06%
2021/08/13	4	45.60	0	0.00	45.40	4	11,922	0.03%
2021/08/12	3	46.45	0	0.00	46.45	3	11,946	0.03%
2021/08/11	8.4	46.35	2	46.30	46.10	6.4	12,070	0.05%
2021/08/10	0	0.00	3	46.25	46.35	-3	12,156	-0.02%
2021/08/09	8	46.59	6	46.55	46.25	2	12,326	0.02%
2021/08/06	5	48.15	1	48.00	48.00	4	12,349	0.03%
2021/08/04	0	0.00	7	48.01	47.80	-7	12,774	-0.05%
2021/08/03	2	47.65	6	47.90	47.85	-4	12,936	-0.03%
2021/07/29	1	47.30	0	0.00	47.65	1	13,135	0.01%
2021/07/28	17.1	46.70	17	46.99	47.00	0.1	13,279	0.00%
2021/07/27	10.1	48.78	5	48.95	48.60	5.1	13,399	0.04%
2021/07/26	11	50.94	5	50.90	51.00	6	13,505	0.04%
2021/07/23	8	51.28	11	50.99	51.20	-3	13,593	-0.02%
2021/07/22	4	50.28	37.1	51.31	50.30	-33.1	13,704	-0.24%
2021/07/21	37	53.48	51	51.90	50.70	-14	13,843	-0.10%
2021/07/20	18.1	52.38	26.5	52.31	52.50	-8.4	14,556	-0.06%
2021/07/19	66.5	53.18	38.1	52.99	52.40	28.4	14,458	0.20%
2021/07/16	13	50.33	20	50.56	50.50	-7	13,970	-0.05%
2021/07/15	43.6	52.32	21	52.87	51.80	22.6	13,812	0.16%
2021/07/14	69	51.35	173	51.85	52.10	-104	13,442	-0.77%	大賣/鉅額交易
2021/07/13	43.1	48.27	58	48.88	49.10	-14.9	12,527	-0.12%
2021/07/12	4	46.05	3	46.15	46.30	1	12,177	0.01%
2021/07/09	5.1	45.23	9	45.31	45.15	-4	12,446	-0.03%
2021/07/08	5	45.63	1	45.85	45.50	4	13,047	0.03%
2021/07/07	17.1	46.46	6	46.30	46.00	11.1	13,378	0.08%
2021/07/06	49	48.98	1,012	50.15	47.20	-963	14,115	-6.82%	大賣/鉅額交易
2021/07/05	1,031	50.27	52	49.67	50.30	979	14,311	6.84%	大買/鉅額交易
2021/07/02	3	45.88	14	45.61	45.80	-11	15,458	-0.07%
2021/07/01	3	45.95	0	0.00	45.35	3	17,436	0.02%
2021/06/30	1	46.00	2	45.98	46.45	-1	18,379	-0.01%
2021/06/29	6	46.12	28	46.21	45.90	-22	18,480	-0.12%
2021/06/28	3	45.90	1	46.05	45.95	2	18,515	0.01%
2021/06/25	7	46.45	6	46.50	46.15	1	18,577	0.01%
2021/06/24	2	45.43	0	0.00	45.50	2	18,572	0.01%
2021/06/23	2	45.28	0	0.00	45.30	2	18,610	0.01%
2021/06/21	22	45.32	4	45.70	44.90	18	18,667	0.10%
2021/06/18	13	46.97	2	46.95	46.50	11	18,622	0.06%
2021/06/17	9	47.27	213	47.58	48.10	-204	18,526	-1.10%	大賣/鉅額交易
2021/06/16	217	47.38	26	46.76	47.45	191	18,320	1.04%	大買/鉅額交易
2021/06/15	6	44.70	1	46.50	46.90	5	18,204	0.03%
2021/06/11	1	45.25	0	0.00	45.25	1	18,107	0.01%
2021/06/10	12	45.05	4	45.15	45.25	8	18,112	0.04%
2021/06/09	2	45.43	4	45.03	45.00	-2	18,119	-0.01%
2021/06/08	25	45.11	1	45.10	45.00	24	18,184	0.13%
2021/06/07	1	45.50	5	45.74	45.85	-4	18,242	-0.02%
2021/06/04	5	45.71	7	45.87	45.50	-2	18,284	-0.01%
2021/06/03	4	46.93	9	46.77	46.80	-5	18,230	-0.03%
2021/06/02	6.1	47.55	0	0.00	47.30	6.1	18,235	0.03%
2021/06/01	1	47.95	3	47.93	48.20	-2	18,217	-0.01%
2021/05/31	18	47.96	5.3	47.21	47.65	12.7	18,211	0.07%
2021/05/28	5	46.10	3	46.05	46.00	2	18,116	0.01%
2021/05/27	3	45.02	1	44.90	45.30	2	18,180	0.01%
2021/05/26	3	45.32	0	0.00	45.35	3	18,237	0.02%
2021/05/25	21	45.60	8	45.91	45.45	13	18,257	0.07%
2021/05/24	14	44.27	3	44.45	44.15	11	18,254	0.06%
2021/05/21	2	44.03	2	43.75	44.10	0	18,342	0.00%
2021/05/20	9.1	43.50	11	43.26	42.95	-1.9	18,656	-0.01%
2021/05/19	0.1	44.10	8	43.95	44.40	-7.9	18,664	-0.04%
2021/05/18	4	42.00	4	42.85	43.20	0	18,690	0.00%
2021/05/17	21	39.47	13	39.88	39.30	8	18,737	0.04%
2021/05/14	12	43.87	12	43.46	43.40	0	18,621	0.00%
2021/05/13	6	43.37	19	43.21	44.00	-13	18,559	-0.07%
2021/05/12	59.1	45.11	11	46.11	43.75	48.1	18,474	0.26%
2021/05/11	24	49.11	14	48.49	47.90	10	18,350	0.05%
2021/05/10	2	51.46	1	50.80	50.90	1	18,357	0.01%
2021/05/07	20	51.63	14	51.09	52.00	6	18,398	0.03%
2021/05/06	6.1	49.80	16	50.39	49.65	-9.9	18,442	-0.05%
2021/05/05	20	50.95	16	51.45	50.40	4	18,373	0.02%
2021/05/04	20	49.53	27	49.69	49.95	-7	18,316	-0.04%
2021/05/03	55.2	53.29	21	53.45	51.80	34.2	18,112	0.19%
2021/04/29	25.2	56.00	36	56.09	56.20	-10.8	17,895	-0.06%
2021/04/28	61	57.00	42.1	56.67	57.00	18.9	17,969	0.10%
2021/04/27	30.2	57.73	29.4	57.48	57.20	0.8	17,973	0.00%
2021/04/26	145	58.90	90.1	59.11	57.90	54.9	17,932	0.31%	大買/
2021/04/23	11.3	54.40	30	54.93	55.80	-18.7	17,023	-0.11%
2021/04/22	32.1	54.92	14	54.44	53.00	18.1	17,246	0.10%
2021/04/21	21	55.82	44	55.51	55.30	-23	17,374	-0.13%
2021/04/20	29	57.14	31	57.25	56.40	-2	17,962	-0.01%
2021/04/19	19.2	56.18	18	56.24	56.50	1.2	17,822	0.01%
2021/04/16	32	57.65	77.1	57.88	56.80	-45.1	17,894	-0.25%
2021/04/15	33	57.85	45.1	57.11	58.30	-12.1	18,926	-0.06%
2021/04/14	98	54.43	89.1	54.44	56.20	8.9	19,774	0.04%
2021/04/13	36.1	57.78	26.9	58.38	56.00	9.3	19,127	0.05%
2021/04/12	135.6	59.64	108	59.02	58.90	27.6	18,691	0.15%	大買/大賣/
2021/04/09	79	57.64	106.5	57.17	57.30	-27.5	17,768	-0.15%	大賣/
2021/04/08	194.1	58.28	120	59.20	58.50	74.1	17,049	0.43%	大買/大賣/
2021/04/07	152.3	54.19	151.5	53.93	55.70	0.7	15,209	0.00%	大買/大賣/
2021/04/06	48	48.96	64	48.61	50.70	-16	13,272	-0.12%
2021/04/01	5	46.03	7	45.80	46.10	-2	12,306	-0.02%
2021/03/31	6	45.72	3	45.87	45.30	3	12,198	0.02%
2021/03/30	0	0.00	2	46.10	45.80	-2	12,179	-0.02%
2021/03/29	2	45.38	0	0.00	45.75	2	12,107	0.02%
2021/03/26	2	44.75	2.1	45.00	45.55	-0.1	12,100	0.00%
2021/03/25	36.1	44.71	44	44.39	44.20	-8	12,107	-0.07%
2021/03/24	1	45.05	0	0.00	45.05	1	12,108	0.01%
2021/03/23	1	45.60	1.3	46.01	45.65	-0.3	12,143	0.00%
2021/03/22	7	45.93	10	45.95	45.80	-3	12,126	-0.02%
2021/03/19	3.2	46.00	0	0.00	45.95	3.2	12,181	0.03%
2021/03/18	19	47.25	14.1	46.86	46.80	5	12,178	0.04%
2021/03/17	2	46.28	6	46.43	46.30	-4	12,148	-0.03%
2021/03/16	1	46.05	1	45.85	45.75	0	12,224	0.00%
2021/03/15	4	46.01	0	0.00	46.05	4	12,296	0.03%
2021/03/12	7	45.99	2	46.25	45.80	5	12,346	0.04%
2021/03/11	27	47.06	22	46.75	46.30	5	12,673	0.04%
2021/03/10	16	46.92	18.1	46.77	47.00	-2.1	12,736	-0.02%
2021/03/09	10	45.95	7	45.86	45.75	3	12,712	0.02%
2021/03/05	6	45.26	3	45.70	45.70	3	13,134	0.02%
2021/03/04	6.3	46.49	18	47.05	46.15	-11.7	13,551	-0.09%
2021/03/03	1.1	45.87	4	46.30	47.10	-2.9	13,606	-0.02%
2021/03/02	16.1	48.10	5	48.42	46.85	11.1	13,607	0.08%
2021/02/26	5.1	47.20	4	47.39	48.40	1.1	13,529	0.01%
2021/02/25	2.1	47.42	11	47.38	47.70	-8.9	13,563	-0.07%
2021/02/24	6.2	47.39	3	47.62	46.80	3.2	13,587	0.02%
2021/02/23	19.4	48.04	6	48.04	47.90	13.3	13,656	0.10%
2021/02/22	30.1	47.76	26.3	47.90	48.60	3.7	13,745	0.03%
2021/02/19	15.1	45.46	9	45.38	45.70	6.1	14,229	0.04%
2021/02/18	23	45.89	5.1	45.91	46.00	17.9	14,850	0.12%
2021/02/17	24	44.17	14.3	44.20	45.30	9.7	14,789	0.07%
2021/02/05	6	42.88	1.3	42.84	42.90	4.8	14,707	0.03%
2021/02/04	1	42.80	2.3	43.08	42.50	-1.3	14,995	-0.01%
2021/02/03	2.6	43.09	5.8	42.92	42.40	-3.2	15,043	-0.02%
2021/02/02	9.3	43.54	8.2	43.46	43.20	1.1	15,072	0.01%
2021/02/01	6.7	42.25	1	42.75	43.40	5.7	15,060	0.04%
2021/01/29	6	44.33	4	44.24	43.90	2	14,927	0.01%
2021/01/28	8	45.53	18	45.36	45.00	-10	14,845	-0.07%
2021/01/27	10	47.07	6	47.07	46.85	4	14,729	0.03%
2021/01/26	10	47.28	0	0.00	47.15	10	14,693	0.07%
2021/01/25	8	47.80	18	47.73	48.35	-10	14,641	-0.07%
2021/01/22	15	48.55	3	48.07	48.75	12	14,545	0.08%
2021/01/21	2	47.75	5	48.18	47.80	-3	14,489	-0.02%
2021/01/20	16	48.66	5.2	48.53	47.75	10.8	14,271	0.08%
2021/01/19	46	49.97	11	49.83	50.00	35	14,077	0.25%
2021/01/18	5	48.98	2	49.00	49.55	3	13,862	0.02%
2021/01/15	45	50.84	15	50.08	49.15	30	13,762	0.22%
2021/01/14	23	50.60	8.6	50.51	50.10	14.4	13,352	0.11%
2021/01/13	43	50.15	76	49.91	50.40	-33	13,297	-0.25%
2021/01/12	12	47.48	10	46.88	46.25	2	12,807	0.02%
2021/01/11	20	48.64	10.5	48.62	48.65	9.5	12,709	0.07%
2021/01/08	137	50.30	87.5	49.49	48.10	49.5	12,518	0.40%	大買/
2021/01/07	356	48.06	353	48.45	48.75	3	11,205	0.03%	大買/大賣/
2021/01/06	1	43.92	1	44.00	44.35	0	10,130	0.00%
2021/01/05	1	44.50	17	44.56	44.90	-16	10,164	-0.16%
2021/01/04	13	44.52	19	44.54	45.20	-6	10,236	-0.06%
2020/12/31	2	43.50	2	43.60	43.50	0	10,418	0.00%
2020/12/30	6	43.55	10	43.58	43.50	-4	10,447	-0.04%
2020/12/29	2	44.38	0	0.00	44.35	2	10,435	0.02%
2020/12/28	2	44.53	1	44.85	44.50	1	10,393	0.01%
2020/12/25	2	44.85	0	0.00	44.85	2	10,409	0.02%
2020/12/24	0	0.00	15	44.66	45.00	-15	10,430	-0.14%
2020/12/23	1	43.80	14	43.84	43.85	-13	10,466	-0.12%
2020/12/22	3	44.38	5	44.30	43.75	-2	10,695	-0.02%
2020/12/21	4	44.56	3	44.67	44.90	1	10,840	0.01%
2020/12/18	9	43.76	1	43.90	44.45	8	10,865	0.07%
2020/12/17	2	43.43	14	43.60	43.40	-12	10,947	-0.11%
2020/12/16	0	0.00	2	44.38	44.20	-2	11,040	-0.02%
2020/12/15	6.1	44.58	11	43.73	43.55	-5	11,443	-0.04%
2020/12/14	7	44.99	3	44.75	44.90	4	11,588	0.03%
2020/12/11	6	44.90	15	45.05	45.60	-9	12,774	-0.07%
2020/12/10	7	45.64	15	45.86	45.80	-8	12,929	-0.06%
2020/12/09	5	47.00	0	0.00	46.90	5	13,201	0.04%
2020/12/08	9	46.96	5	47.03	46.80	4	13,662	0.03%
2020/12/07	13	47.69	8	48.93	47.50	5	14,401	0.03%
2020/12/04	8	47.52	6	47.40	47.60	2	14,226	0.01%
2020/12/03	6	46.63	8	46.77	46.60	-2	14,821	-0.01%
2020/12/02	2	47.13	6	47.22	47.00	-4	14,954	-0.03%
2020/12/01	32.5	48.69	10	48.04	47.90	22.5	14,996	0.15%
2020/11/30	254.2	47.78	307	48.01	47.50	-52.8	14,698	-0.36%	大買/大賣/
2020/11/27	4	46.25	18	46.04	46.60	-14	14,331	-0.10%
2020/11/26	2	45.73	19	45.91	45.95	-17	14,300	-0.12%
2020/11/25	0	0.00	12	45.28	45.35	-12	14,366	-0.08%
2020/11/24	1	45.55	6	45.74	45.05	-5	14,527	-0.03%
2020/11/23	0	0.00	6	45.88	46.00	-6	15,203	-0.04%
2020/11/20	11	46.10	19	46.29	45.90	-8	15,209	-0.05%
2020/11/19	18	47.20	8	47.08	46.80	10	15,140	0.07%
2020/11/18	244	48.08	365	47.55	46.55	-121	15,155	-0.80%	大買/大賣/鉅額交易
2020/11/17	178	46.37	106	46.30	47.25	72	14,488	0.50%	大買/大賣/
2020/11/16	1	45.00	3	45.10	44.90	-2	14,093	-0.01%
2020/11/13	18	44.92	22	44.92	45.15	-4	14,087	-0.03%
2020/11/12	99	46.20	57	46.16	45.65	42	14,095	0.30%
2020/11/11	3	44.87	22	45.18	45.20	-19	13,869	-0.14%
2020/11/10	2	44.10	20.3	44.62	44.20	-18.3	13,909	-0.13%
2020/11/09	63	45.07	77	44.90	44.70	-14	13,870	-0.10%
2020/11/06	51	44.50	54	43.93	43.70	-3	13,774	-0.02%
2020/11/05	3	43.67	0	0.00	43.60	3	13,815	0.02%
2020/11/04	54	43.59	2	43.60	44.00	52	13,900	0.37%
2020/11/03	8	42.95	1	42.95	42.75	7	14,007	0.05%
2020/11/02	9	42.02	1	41.85	42.35	8	14,218	0.06%
2020/10/30	16	43.48	2	43.43	42.75	14	14,296	0.10%
2020/10/29	3	43.35	4	43.38	43.80	-1	14,494	-0.01%
2020/10/28	3	44.50	3	44.53	44.15	0	14,865	0.00%
2020/10/27	0	0.00	13	44.48	44.40	-13	14,978	-0.09%
2020/10/26	9	45.48	17	45.43	45.10	-8	15,208	-0.05%
2020/10/23	10	45.76	13	45.70	45.60	-3	15,461	-0.02%
2020/10/22	8	45.29	5	45.34	45.20	3	15,881	0.02%
2020/10/21	20	46.31	22	45.62	45.25	-2	16,590	-0.01%
2020/10/20	23	45.45	20	45.47	45.00	3	16,924	0.02%
2020/10/19	7	44.26	19	44.96	45.00	-12	17,990	-0.07%
2020/10/16	2	43.95	8	43.45	43.20	-6	18,492	-0.03%
2020/10/15	7	44.86	11	44.72	44.60	-4	18,748	-0.02%
2020/10/14	22	44.96	21	45.11	45.20	1	19,042	0.01%
2020/10/13	38	43.84	8	44.25	44.10	30	19,334	0.16%
2020/10/12	5	44.78	7	44.71	44.20	-2	19,647	-0.01%
2020/10/08	15	44.89	21	44.71	44.40	-6	20,085	-0.03%
2020/10/07	3	43.28	2	42.98	43.30	1	20,792	0.00%
2020/10/06	11	42.82	11	42.88	43.05	0	21,645	0.00%
2020/10/05	0	0.00	1	42.20	42.15	-1	22,185	0.00%
2020/09/30	7	42.45	0	0.00	42.45	7	22,652	0.03%
2020/09/29	0	0.00	3	41.85	41.90	-3	23,236	-0.01%
2020/09/28	1	41.45	1.5	41.95	42.15	-0.5	24,542	0.00%
2020/09/25	20	40.96	26	41.68	41.10	-6	25,757	-0.02%
2020/09/24	20	42.05	9	42.43	41.50	11	26,543	0.04%
2020/09/23	5	43.74	2	43.73	43.60	3	27,294	0.01%
2020/09/22	10	44.14	6	44.18	44.05	4	28,013	0.01%
2020/09/21	18	45.95	24	45.71	45.05	-6	28,112	-0.02%
2020/09/18	12	45.45	14	45.96	45.60	-2	28,313	-0.01%
2020/09/17	6	44.95	3	44.97	44.85	3	28,397	0.01%
2020/09/16	159	48.25	148	46.58	44.80	11	28,682	0.04%	大買/大賣/
2020/09/15	9	45.29	12	45.44	45.60	-3	27,687	-0.01%
2020/09/14	26	44.99	14	45.14	45.35	12	27,735	0.04%
2020/09/11	32	44.51	33	44.49	43.55	-1	27,740	0.00%
2020/09/10	89	44.74	56	44.91	45.20	33	27,334	0.12%
2020/09/09	67	42.35	50	42.38	43.10	17	26,727	0.06%
2020/09/08	107	43.32	118.8	42.93	42.00	-11.8	26,769	-0.04%	大買/大賣/
2020/09/07	19	41.58	5	41.78	41.10	14	26,467	0.05%
2020/09/04	22	40.40	31	40.75	40.70	-9	26,733	-0.03%
2020/09/03	1	41.00	16	40.41	40.00	-15	26,980	-0.06%
2020/09/02	12	41.15	9	41.22	40.70	3	27,512	0.01%
2020/09/01	5.3	40.98	6	40.45	41.45	-0.8	27,554	0.00%
2020/08/31	13	41.17	12	41.50	40.90	1	28,092	0.00%
2020/08/28	32.3	42.27	72	42.18	41.95	-39.8	28,500	-0.14%
2020/08/27	259.3	43.45	192	43.10	43.00	67.3	28,745	0.23%	大買/大賣/
2020/08/26	6	40.91	4	40.65	40.55	2	28,009	0.01%
2020/08/25	8	40.77	13	40.47	40.55	-5	27,928	-0.02%
2020/08/24	29	40.52	13	40.42	40.95	16	27,802	0.06%
2020/08/21	4	38.14	19	37.69	38.60	-15	27,556	-0.05%
2020/08/20	4	36.16	39	37.26	36.00	-35	27,360	-0.13%
2020/08/19	2	40.48	1	40.05	39.80	1	27,072	0.00%
2020/08/18	2	41.35	9	41.18	40.65	-7	26,969	-0.03%
2020/08/17	8	41.66	2	40.80	41.60	6	26,855	0.02%
2020/08/14	15	40.34	2.5	39.88	40.00	12.5	26,705	0.05%
2020/08/13	9	41.28	16	41.36	40.80	-7	26,553	-0.03%
2020/08/12	7	41.61	4	41.83	41.70	3	26,458	0.01%
2020/08/11	4	42.50	9	43.11	42.35	-5	26,375	-0.02%
2020/08/10	6	44.96	1	45.00	43.80	5	26,238	0.02%
2020/08/07	2	44.18	3	44.03	44.10	-1	26,110	0.00%
2020/08/06	9	44.21	31	44.50	43.30	-22	25,941	-0.08%
2020/08/05	7	45.08	10	45.12	44.90	-3	25,721	-0.01%
2020/08/04	8	45.61	22	45.70	45.50	-14	25,608	-0.05%
2020/08/03	57	45.46	22	44.90	45.00	35	25,360	0.14%
2020/07/31	2	42.63	6	42.97	43.50	-4	24,925	-0.02%
2020/07/30	29	43.22	36	42.94	42.85	-7	24,777	-0.03%
2020/07/29	8	42.90	8	41.79	42.05	0	24,471	0.00%
2020/07/28	35	42.36	42	42.65	42.45	-7	24,103	-0.03%
2020/07/27	49	43.98	50	44.20	41.30	-1	23,559	0.00%
2020/07/24	88	46.36	84	46.47	45.25	4	22,739	0.02%
2020/07/23	107	48.64	144	47.75	46.40	-37	22,027	-0.17%	大買/大賣/
2020/07/22	120	48.94	81	48.63	48.90	39	20,659	0.19%	大買/
2020/07/21	37	47.38	40	47.71	46.50	-3	20,015	-0.01%
2020/07/20	32	46.35	50	46.26	46.00	-18	19,641	-0.09%
2020/07/17	57.1	49.47	59	49.29	47.95	-1.9	19,257	-0.01%
2020/07/16	75	48.96	63	49.13	49.90	12	18,808	0.06%
2020/07/15	49	49.75	45	50.47	48.00	4	18,398	0.02%
2020/07/14	125.1	50.52	77	50.69	49.55	48.1	17,841	0.27%	大買/
2020/07/13	78	49.86	87	49.95	51.70	-9	16,851	-0.05%
2020/07/10	98	47.39	130	47.91	47.00	-32	15,959	-0.20%	大賣/
2020/07/09	37	49.66	30	49.33	48.00	7	15,411	0.05%
2020/07/08	27	50.47	23.9	50.06	50.40	3.1	14,907	0.02%
2020/07/07	105	51.81	204	52.19	49.55	-99	14,327	-0.69%	大買/大賣/
2020/07/06	192	50.87	82	50.79	51.20	110	12,979	0.85%	大買/鉅額交易
2020/07/03	184	44.89	227	45.13	46.60	-43	11,693	-0.37%	大買/大賣/
2020/07/02	84	42.00	278	41.72	42.40	-194	10,655	-1.82%	大賣/鉅額交易
2020/07/01	231	39.51	66	39.82	39.90	165	9,688	1.70%	大買/鉅額交易
2020/06/30	61	37.65	31	37.83	37.50	30	8,861	0.34%
2020/06/29	29	37.24	42	37.57	36.45	-13	8,584	-0.15%
2020/06/24	77	39.75	49	39.83	39.10	28	8,190	0.34%
2020/06/23	88	40.85	91	40.99	40.00	-3	7,657	-0.04%
2020/06/22	8	41.03	11.3	39.95	41.35	-3.3	7,114	-0.05%
2020/06/19	20	41.91	95	40.55	40.30	-75	6,872	-1.09%
2020/06/18	125	39.58	5.9	39.26	40.45	119.1	6,544	1.82%	大買/鉅額交易
2020/06/17	4	35.90	14	36.82	37.00	-10	6,123	-0.16%
2020/06/16	9	36.63	11	36.96	36.35	-2	5,960	-0.03%
2020/06/15	14	36.26	33	35.89	35.80	-19	5,797	-0.33%
2020/06/12	76	35.05	19	33.30	36.50	57	5,526	1.03%
2020/06/11	26	34.18	63	34.38	33.45	-37	5,069	-0.73%
2020/06/10	82.1	36.81	65	36.83	36.15	17.1	4,599	0.37%
2020/06/09	67	36.92	74	35.74	37.00	-7	4,236	-0.17%
2020/06/08	112	33.65	4	33.65	33.65	108	3,662	2.95%	大買/鉅額交易
2020/06/05	26	29.71	104	30.39	30.60	-78	3,512	-2.22%	大賣/
2020/06/04	38	26.54	110	26.12	27.85	-72	2,890	-2.49%	大賣/
2020/06/03	89	25.57	52	25.37	25.35	37	2,383	1.55%
2020/05/29	1	19.90	0	0.00	19.90	1	1,838	0.05%
2020/05/28	1	19.85	0	0.00	19.90	1	1,832	0.05%
2020/05/27	2	19.90	0	0.00	19.85	2	1,853	0.11%
2020/05/26	1	20.00	0	0.00	19.90	1	1,878	0.05%
2020/05/20	0	0.00	20	19.86	19.75	-20	1,912	-1.05%
2020/05/19	0	0.00	10	19.90	19.80	-10	1,915	-0.52%
2020/05/14	7	19.82	0	0.00	19.65	7	1,965	0.36%
2020/05/12	2	20.00	0	0.00	19.90	2	1,995	0.10%
2020/05/11	10	20.50	8	20.35	20.55	2	1,973	0.10%
2020/04/30	1	19.35	1	19.45	19.40	0	1,916	0.00%
2020/04/28	1	19.00	1	19.25	19.25	0	1,907	0.00%
2020/04/21	2	18.50	0	0.00	18.15	2	1,937	0.10%
2020/04/20	2	19.00	0	0.00	19.00	2	1,929	0.10%
2020/04/15	16	19.46	0.2	19.20	19.30	15.8	1,906	0.83%
2020/04/14	10	19.28	5	19.20	19.05	5	1,975	0.25%
2020/04/10	0	0.00	2	17.35	17.95	-2	2,033	-0.10%
2020/04/09	2	17.15	0	0.00	17.25	2	2,005	0.10%
2020/03/30	0	0.00	0.1	15.80	15.75	-0.1	1,978	0.00%
2020/03/27	0	0.00	1	16.10	15.80	-1	1,986	-0.05%
2020/03/23	1	14.50	0	0.00	14.45	1	1,912	0.05%
2020/03/19	0	0.00	8	14.00	14.00	-8	1,871	-0.43%
2020/03/13	0	0.00	62	17.35	18.60	-62	1,733	-3.58%
2020/03/12	3	19.60	0	0.00	19.20	3	1,659	0.18%
2020/03/11	2	21.30	0	0.00	21.20	2	1,607	0.12%
2020/03/10	0	0.00	60	21.02	21.15	-60	1,593	-3.77%
2020/03/09	60	22.17	0	0.00	21.65	60	1,567	3.83%
2020/03/06	15	22.50	0	0.00	22.50	15	1,520	0.99%
2020/03/05	2	21.75	0	0.00	21.90	2	1,478	0.14%
2020/03/02	1	21.50	1	21.50	21.40	0	1,455	0.00%
2020/02/25	0	0.00	1	22.05	22.20	-1	1,387	-0.07%
2020/02/24	0	0.00	2	22.45	22.40	-2	1,389	-0.14%
2020/02/20	0	0.00	1	22.15	22.20	-1	1,333	-0.07%
2020/02/17	3	22.40	12	22.40	22.25	-9	1,301	-0.69%
2020/02/14	0	0.00	2	22.40	22.40	-2	1,243	-0.16%
2020/02/13	0	0.00	8	21.60	21.70	-8	1,246	-0.64%
2020/02/11	0	0.00	20	21.20	21.15	-20	1,262	-1.58%
2020/02/10	2	20.75	0	0.00	20.90	2	1,261	0.16%
2020/01/31	1	21.45	0	0.00	21.40	1	1,224	0.08%
2020/01/30	6	21.55	0	0.00	21.20	6	1,220	0.49%
2020/01/16	0	0.00	100	22.18	22.20	-100	1,191	-8.39%
2020/01/15	0	22.20	0	0.00	22.35	0	1,189	0.00%
2020/01/14	0	0.00	8	22.20	22.20	-8	1,204	-0.66%
2020/01/13	0	0.00	2	22.28	22.20	-2	1,192	-0.17%
2020/01/09	0	0.00	10	22.40	22.20	-10	1,189	-0.84%
2020/01/08	37	23.19	46	22.93	22.60	-9	1,169	-0.77%
2020/01/07	3	22.75	2	22.75	22.60	1	1,091	0.09%
2020/01/06	1	23.05	0	0.00	22.95	1	1,037	0.10%
2020/01/03	11.5	22.80	0	0.00	22.60	11.5	948	1.21%
2020/01/02	4	22.64	0	0.00	22.45	4	917	0.44%
2019/12/26	0	0.00	2	22.38	22.30	-2	966	-0.21%
2019/12/25	0	0.00	42	22.25	22.30	-42	982	-4.27%
2019/12/24	4	22.20	0	0.00	22.05	4	1,014	0.39%
2019/12/20	2	21.85	0	0.00	21.95	2	1,074	0.19%
2019/12/19	6	22.25	1	22.00	21.95	5	1,192	0.42%
2019/12/13	10	22.00	0	0.00	22.00	10	1,379	0.73%
2019/12/12	20	21.99	7	21.95	22.00	13	1,393	0.93%
2019/12/11	15	22.20	0	0.00	22.15	15	1,409	1.06%
2019/12/10	0	0.00	1	22.10	22.20	-1	1,425	-0.07%
2019/12/09	0	0.00	2	21.65	21.65	-2	1,421	-0.14%
2019/12/06	5	21.50	0	0.00	21.55	5	1,429	0.35%
2019/12/05	0	0.00	1	21.60	21.70	-1	1,466	-0.07%
2019/12/04	4	21.70	3	21.65	21.65	1	1,484	0.07%
2019/12/03	0	0.00	10	21.70	21.65	-10	1,500	-0.67%
2019/11/29	0	0.00	1	21.60	21.60	-1	1,559	-0.06%
2019/11/28	1	21.55	0	0.00	21.55	1	1,565	0.06%
2019/11/27	10	21.48	5	21.40	21.50	5	1,572	0.32%
2019/11/21	5	21.50	0	0.00	21.10	5	1,664	0.30%
2019/11/20	5	21.25	8	21.25	21.25	-3	1,656	-0.18%
2019/11/19	2	21.45	8	21.50	21.45	-6	1,657	-0.36%
2019/11/15	12	21.34	0	0.00	21.35	12	1,670	0.72%
2019/11/13	2	21.55	61	21.37	21.60	-59	1,723	-3.42%
2019/11/12	3	21.25	40	21.07	21.10	-37	1,764	-2.10%
2019/11/11	3	21.80	5	21.55	21.55	-2	1,771	-0.11%
2019/11/06	2	22.65	0	0.00	22.55	2	1,855	0.11%
2019/11/05	5	22.94	0	0.00	22.80	5	1,861	0.27%
2019/11/04	8	23.00	0	0.00	23.00	8	1,949	0.41%
2019/10/31	0	0.00	3	23.03	22.95	-3	2,160	-0.14%
2019/10/28	0	0.00	2	22.80	22.80	-2	2,396	-0.08%
2019/10/24	3	22.75	0	0.00	22.55	3	2,419	0.12%
2019/10/23	5	22.73	32	22.65	22.75	-27	2,419	-1.12%
2019/10/22	21	23.13	10	22.85	22.80	11	2,445	0.45%
2019/10/21	8	22.96	5	23.13	23.25	3	2,474	0.12%
2019/10/18	21	22.83	3	22.75	22.90	18	2,627	0.69%
2019/10/16	2	23.10	8	23.10	23.05	-6	2,759	-0.22%
2019/10/15	11	23.00	0	0.00	22.90	11	2,756	0.40%
2019/10/14	6	23.24	0	0.00	23.20	6	2,764	0.22%
2019/10/09	0	0.00	4	23.25	23.25	-4	2,756	-0.15%
2019/10/08	0	0.00	41	23.06	23.15	-41	2,753	-1.49%
2019/10/07	5	23.10	5	23.17	23.10	0	2,789	0.00%
2019/10/04	3	23.40	0	0.00	23.35	3	2,787	0.11%
2019/10/03	7	23.34	47	23.61	23.30	-40	2,788	-1.43%
2019/09/27	21	23.95	1	24.20	23.55	20	2,716	0.74%
2019/09/26	0	0.00	1	23.75	23.90	-1	2,733	-0.04%
2019/09/25	1	23.80	0	0.00	23.80	1	2,708	0.04%
2019/09/24	3	24.07	4	23.83	23.55	-1	2,727	-0.04%
2019/09/23	25	23.47	10	23.68	23.80	15	2,627	0.57%
2019/09/20	0	0.00	4	22.85	22.85	-4	2,514	-0.16%
2019/09/19	3	22.45	0	0.00	22.40	3	2,494	0.12%
2019/09/12	2	22.65	0	0.00	22.55	2	2,621	0.08%
2019/09/09	0	0.00	0	22.40	22.40	0	2,713	0.00%
2019/09/06	3	22.20	0	0.00	22.10	3	2,706	0.11%
2019/09/05	3	22.20	0	0.00	22.25	3	2,877	0.10%
2019/09/03	0	0.00	3	22.33	22.25	-3	2,909	-0.10%
2019/08/30	1	21.95	3	21.85	21.95	-2	2,969	-0.07%
2019/08/26	0	0.00	1	22.30	21.90	-1	3,272	-0.03%
2019/08/20	0	0.00	1	22.30	22.05	-1	3,426	-0.03%
2019/08/19	1	22.15	3	22.10	21.95	-2	3,439	-0.06%
2019/08/15	3	22.87	3	22.97	22.60	0	3,563	0.00%
2019/08/14	0	0.00	1	22.70	22.85	-1	3,547	-0.03%
2019/08/13	1	22.65	3	22.73	22.70	-2	3,515	-0.06%
2019/08/12	2	22.30	6	22.46	22.30	-4	3,470	-0.12%
2019/08/07	0	0.00	2	22.15	22.05	-2	3,416	-0.06%
2019/08/06	1	22.20	0	0.00	21.90	1	3,419	0.03%
2019/08/05	2	22.35	3.2	22.18	21.90	-1.2	3,368	-0.04%
2019/08/02	21	23.30	10	23.44	22.55	11	3,345	0.33%
2019/08/01	3	23.15	2	23.03	23.05	1	3,261	0.03%
2019/07/31	5	23.61	0	0.00	23.55	5	3,224	0.16%
2019/07/30	0	0.00	5	22.81	22.60	-5	3,202	-0.16%
2019/07/29	0	0.00	2	22.58	22.60	-2	3,307	-0.06%
2019/07/24	0	0.00	1	22.40	22.40	-1	3,310	-0.03%
2019/07/22	8	22.61	9	22.69	22.80	-1	3,254	-0.03%
2019/07/18	6	22.09	2	22.13	21.90	4	3,066	0.13%
2019/07/17	0	0.00	1	21.55	21.60	-1	2,964	-0.03%
2019/07/16	13	21.61	1	21.50	21.55	12	2,970	0.40%
2019/07/15	40	21.30	0	0.00	21.35	40	2,944	1.36%
2019/07/12	40	21.15	0.4	21.00	21.15	39.6	2,971	1.33%
2019/07/11	21	21.34	0	0.00	21.25	21	2,997	0.70%
2019/07/10	2	20.85	0	0.00	20.80	2	2,961	0.07%
2019/07/09	0	0.00	1	20.80	20.90	-1	2,956	-0.03%
2019/07/08	0	0.00	1	21.05	20.85	-1	2,949	-0.03%
2019/07/03	10	21.32	2	21.38	21.20	8	2,955	0.27%
2019/07/01	2	20.80	0	0.00	21.00	2	2,898	0.07%
2019/06/28	6	21.38	0	0.00	21.05	6	2,851	0.21%
2019/06/27	8	21.48	0	0.00	21.30	8	2,835	0.28%
2019/06/26	1	21.25	1	21.40	21.30	0	2,819	0.00%
2019/06/25	4	21.45	12	21.57	21.45	-8	2,804	-0.29%
2019/06/24	1	20.60	0	0.00	20.70	1	2,714	0.04%
2019/06/21	2	20.88	5	20.90	20.85	-3	2,681	-0.11%
2019/06/20	10	21.12	4	21.16	21.10	6	2,652	0.23%
2019/06/19	18.3	21.08	2	21.18	21.05	16.3	2,643	0.62%
2019/06/18	16	21.04	4	21.24	21.10	12	2,612	0.46%
2019/06/14	0	0.00	12	21.73	21.80	-12	2,636	-0.46%
2019/06/13	47	22.01	10	22.12	21.80	37	2,606	1.42%
2019/06/12	3	21.20	0	0.00	21.40	3	2,423	0.12%
2019/06/11	31	21.00	0	0.00	21.00	31	2,422	1.28%
2019/06/10	0	0.00	5	21.73	21.60	-5	2,379	-0.21%
2019/06/06	1	21.20	1	21.25	21.35	0	2,336	0.00%
2019/06/05	5	21.18	0	0.00	21.20	5	2,293	0.22%
2019/06/04	8	21.34	36	21.41	21.45	-28	2,234	-1.25%
2019/06/03	36	20.71	2	20.80	21.20	34	2,113	1.61%
2019/05/30	0	20.10	11	20.41	20.25	-11	1,985	-0.55%
2019/05/29	10	20.05	0	0.00	20.15	10	1,892	0.53%
2019/05/28	0	0.00	5	19.85	19.85	-5	1,894	-0.26%
2019/05/27	7	20.05	2	20.25	19.85	5	1,886	0.27%
2019/05/24	2	19.75	6	19.87	19.60	-4	1,855	-0.22%
2019/05/23	1	19.85	8	20.19	20.00	-7	1,847	-0.38%
2019/05/22	5	20.10	0	0.00	19.95	5	1,804	0.28%
2019/05/21	1	18.75	9	19.07	19.55	-8	1,728	-0.46%
2019/05/20	10	18.61	0	0.00	18.70	10	1,710	0.58%
2019/05/16	0	0.00	40	19.01	18.90	-40	1,698	-2.35%
2019/05/15	33	19.13	16	19.05	19.00	17	1,690	1.01%
2019/05/13	9	18.91	2	18.60	18.65	7	1,664	0.42%
2019/05/10	4	19.41	0	0.00	19.30	4	1,624	0.25%
2019/05/09	1	20.20	2	20.55	20.20	-1	1,561	-0.06%
2019/05/08	3	19.78	3	20.08	19.95	0	1,494	0.00%
2019/05/07	14	20.38	6	20.56	20.25	8	1,473	0.54%
2019/05/06	6	19.87	20	19.90	19.90	-14	1,359	-1.03%
2019/05/03	5	18.93	1.2	18.91	19.00	3.8	1,204	0.31%
2019/05/02	2	18.58	0	0.00	18.55	2	1,152	0.17%
2019/04/29	6	18.75	0	0.00	18.70	6	1,136	0.53%
2019/04/26	1	18.60	0	0.00	18.65	1	1,129	0.09%
2019/04/23	1	18.65	0	0.00	18.70	1	1,151	0.09%
2019/04/18	0	0.00	1	19.25	18.80	-1	1,170	-0.09%
2019/04/17	1	18.85	0	0.00	19.00	1	1,135	0.09%
2019/04/15	1	18.65	0	0.00	18.60	1	1,093	0.09%
2019/04/03	1	18.60	0	0.00	18.55	1	1,065	0.09%
2019/03/29	1	18.70	0	0.00	18.60	1	1,044	0.10%
2019/03/25	2	18.65	0	0.00	18.60	2	1,069	0.19%
2019/03/22	0	0.00	2	18.90	18.80	-2	1,078	-0.19%
2019/03/19	0	0.00	23.5	18.96	19.40	-23.5	1,057	-2.22%
2019/03/18	2	18.45	0	0.00	18.55	2	979	0.20%
2019/03/15	0	0.00	3	18.60	18.60	-3	1,002	-0.30%
2019/03/11	1	18.55	0	0.00	18.60	1	1,011	0.10%
2019/03/06	1	18.65	1	18.80	18.65	0	1,035	0.00%
2019/02/27	1	19.00	1	19.20	18.80	0	1,000	0.00%
2019/02/26	1	18.80	0	0.00	18.65	1	966	0.10%
2019/02/25	3	18.68	2	18.80	18.55	1	956	0.10%
2019/02/21	1	19.40	0	0.00	19.40	1	915	0.11%
2019/02/20	5	19.52	0	0.00	19.80	5	892	0.56%
2019/02/19	1	19.35	0	0.00	19.35	1	864	0.12%
2019/02/15	1	19.30	0	0.00	19.25	1	854	0.12%
2019/02/14	5	19.35	0	0.00	19.35	5	856	0.58%
2019/02/13	1	19.00	0	0.00	19.25	1	859	0.12%
2019/01/18	6	19.23	1	19.45	19.45	5	1,009	0.50%
2019/01/15	1	19.70	32	19.84	19.55	-31	1,039	-2.98%
2019/01/14	0	0.00	32	19.09	19.25	-32	1,004	-3.19%
2019/01/08	1	18.15	0	0.00	18.30	1	1,000	0.10%
2019/01/07	56	18.15	0	0.00	18.00	56	1,015	5.52%
2019/01/03	1	18.35	1	18.35	18.10	0	1,119	0.00%
2018/12/20	3	18.48	1	18.80	18.45	2	1,378	0.15%
2018/12/19	6	18.77	7	18.85	18.65	-1	1,390	-0.07%
2018/12/11	0	0.00	16	19.64	19.55	-16	1,395	-1.15%
2018/12/10	0	0.00	41	20.20	20.10	-41	1,395	-2.94%
2018/12/06	2	19.90	1	20.15	19.55	1	1,384	0.07%
2018/12/03	15	19.85	3	19.80	19.85	12	1,482	0.81%
2018/11/30	28	19.59	0	0.00	19.50	28	1,520	1.84%
2018/11/29	1	19.60	1	19.80	19.45	0	1,778	0.00%
2018/11/27	12	18.85	0	0.00	19.00	12	1,862	0.64%
2018/11/19	6	18.95	0	0.00	18.95	6	1,885	0.32%
2018/11/14	2	18.60	2	18.65	18.90	0	1,885	0.00%
2018/11/13	1	17.95	27	18.14	18.45	-26	1,893	-1.37%
2018/11/08	0	0.00	1	18.90	18.90	-1	1,905	-0.05%
2018/11/07	2	18.25	8	18.43	18.60	-6	1,895	-0.32%
2018/11/05	0	0.00	2	18.45	18.45	-2	1,922	-0.10%
2018/11/02	0	0.00	1	18.00	18.00	-1	1,917	-0.05%
2018/11/01	0	0.00	1	17.65	17.65	-1	1,907	-0.05%
2018/10/31	0	0.00	3	17.45	17.45	-3	1,902	-0.16%
2018/10/30	0	0.00	1	16.85	16.85	-1	1,896	-0.05%
2018/10/29	6	16.62	0	0.00	16.60	6	1,882	0.32%
2018/10/26	11	17.18	3	18.15	17.00	8	1,916	0.42%
2018/10/25	15	18.37	0	0.00	18.20	15	1,875	0.80%
2018/10/24	2	18.98	0	0.00	19.30	2	1,851	0.11%
2018/10/23	2	19.20	1	19.50	19.20	1	1,851	0.05%
2018/10/22	0	0.00	1	19.50	19.50	-1	1,902	-0.05%
2018/10/19	3	19.30	1	19.45	19.30	2	1,900	0.11%
2018/10/16	1	19.90	0	0.00	19.90	1	1,919	0.05%
2018/10/15	3	19.73	0	0.00	19.95	3	1,936	0.15%
2018/10/12	2	19.68	3	20.00	20.00	-1	1,932	-0.05%
2018/10/11	16	19.22	5	19.15	19.05	11	1,930	0.57%
2018/10/09	1	20.95	0	0.00	21.00	1	1,852	0.05%
2018/10/05	2	20.98	0	0.00	20.90	2	1,859	0.11%
2018/10/04	2	21.38	4	21.65	21.30	-2	1,813	-0.11%
2018/10/03	13	22.33	11	22.35	22.10	2	1,801	0.11%
2018/10/02	0	0.00	11	21.65	21.85	-11	1,721	-0.64%
2018/09/27	11	21.54	8	21.58	21.75	3	1,744	0.17%
2018/09/25	0	0.00	1	21.10	21.10	-1	1,746	-0.06%
2018/09/21	0	0.00	2	20.70	20.80	-2	1,739	-0.11%
2018/09/20	7	20.53	1	20.75	20.60	6	1,743	0.34%
2018/09/19	0	0.00	2	20.80	20.80	-2	1,740	-0.11%
2018/09/18	4	20.60	1	20.60	20.60	3	1,750	0.17%
2018/09/17	1	20.90	1	20.75	20.80	0	1,760	0.00%
2018/09/14	4	20.98	1	21.00	21.00	3	1,785	0.17%
2018/09/13	0	0.00	1	20.70	20.70	-1	1,794	-0.06%
2018/09/11	0	0.00	8	20.79	20.70	-8	1,848	-0.43%
2018/09/10	17	20.54	13	20.60	20.40	4	1,876	0.21%
2018/09/07	1	22.00	0	0.00	21.55	1	2,132	0.05%
2018/09/06	3	22.57	0	0.00	22.55	3	2,131	0.14%
2018/09/05	55	22.79	34	22.99	22.90	21	2,100	1.00%
2018/09/04	2	21.90	3	21.97	22.10	-1	1,916	-0.05%
2018/08/29	2	20.70	0	0.00	20.70	2	1,914	0.10%
2018/08/23	1	20.35	0	0.00	20.55	1	2,261	0.04%
2018/08/16	0	0.00	1	20.55	20.55	-1	2,439	-0.04%
2018/08/15	5	20.55	0	0.00	20.55	5	2,474	0.20%
2018/08/14	0	0.00	18	20.65	20.75	-18	2,591	-0.69%
2018/08/13	13	20.33	91	20.80	20.60	-78	2,678	-2.91%
2018/08/10	0	0.00	0.1	21.05	21.20	-0.1	2,805	0.00%
2018/08/09	0	0.00	1	21.30	21.40	-1	3,189	-0.03%
2018/08/08	0	0.00	10.4	21.54	21.40	-10.4	3,237	-0.32%
2018/08/03	1	21.70	0	0.00	21.65	1	3,363	0.03%
2018/08/02	12	21.78	1	22.20	21.40	11	3,372	0.33%
2018/07/31	10	21.20	0	0.00	21.30	10	3,341	0.30%
2018/07/30	5	21.27	0	0.00	21.15	5	3,374	0.15%
2018/07/27	97	21.45	2	21.78	21.70	95	3,507	2.71%
2018/07/24	0	0.00	13	20.29	20.60	-13	3,579	-0.36%
2018/07/23	6	20.25	1	20.10	20.25	5	3,597	0.14%
2018/07/18	2	21.05	0	0.00	21.00	2	3,597	0.06%
2018/07/17	5	21.55	0	0.00	21.30	5	3,597	0.14%
2018/07/16	9	21.69	0	0.00	21.55	9	3,631	0.25%
2018/07/11	2	22.00	2	21.98	21.80	0	3,750	0.00%
2018/07/10	2	21.83	0	0.00	21.75	2	3,770	0.05%
2018/07/09	0	0.00	1	21.90	21.90	-1	3,798	-0.03%
2018/07/06	1	21.55	2	21.93	22.00	-1	3,832	-0.03%
2018/06/29	6	21.85	1	21.70	22.00	5	3,887	0.13%
2018/06/28	2	21.65	0	0.00	21.55	2	3,891	0.05%
2018/06/27	1	21.60	0	0.00	21.80	1	3,917	0.03%
2018/06/26	2	21.65	0	0.00	21.55	2	3,967	0.05%
2018/06/25	6	22.05	5	21.95	21.95	1	3,983	0.03%
2018/06/22	4	22.53	8	22.50	22.35	-4	3,980	-0.10%
2018/06/21	6	22.79	0	0.00	22.80	6	4,012	0.15%
2018/06/20	7	22.73	0	0.00	22.70	7	4,077	0.17%
2018/06/19	22	23.30	16	23.46	23.20	6	4,089	0.15%
2018/06/15	9	24.37	18	24.28	23.30	-9	4,109	-0.22%
2018/06/14	12	23.28	0	0.00	23.55	12	3,840	0.31%
2018/06/13	4	23.11	0.9	23.05	23.10	3.1	3,829	0.08%
2018/06/12	3	23.37	6.6	23.58	23.25	-3.6	3,865	-0.09%
2018/06/11	2	23.15	0	0.00	23.05	2	3,818	0.05%
2018/06/08	1	22.80	3	22.97	22.85	-2	3,820	-0.05%
2018/06/07	8	22.99	0	0.00	22.95	8	3,887	0.21%
2018/06/06	7	23.26	9	23.28	23.15	-2	3,954	-0.05%
2018/06/05	10	23.75	0	0.00	23.15	10	4,097	0.24%
2018/06/04	0	0.00	11	23.84	23.75	-11	4,243	-0.26%
2018/06/01	11	23.36	10	23.49	23.40	1	4,513	0.02%
2018/05/31	2	23.18	4	23.40	23.00	-2	4,763	-0.04%
2018/05/30	2	22.60	1.2	22.56	22.60	0.8	4,862	0.02%
2018/05/29	8	23.13	1	22.75	22.80	7	4,869	0.14%
2018/05/28	11	23.20	3	22.93	23.10	8	4,849	0.16%
2018/05/25	4	22.85	0	0.00	22.85	4	4,814	0.08%
2018/05/24	3	22.65	0	0.00	22.60	3	4,837	0.06%
2018/05/23	9	22.76	0	0.00	22.60	9	4,941	0.18%
2018/05/22	5	23.73	1	24.05	23.00	4	4,946	0.08%
2018/05/21	1	23.75	6	23.37	23.10	-5	4,860	-0.10%
2018/05/18	7.7	23.53	212	23.80	23.50	-204.3	4,798	-4.26%	大賣/鉅額交易
2018/05/17	200	24.00	13	23.91	24.00	187	4,747	3.94%	大買/鉅額交易
2018/05/16	5	22.11	0	0.00	21.85	5	4,391	0.11%
2018/05/14	3	22.62	36	22.14	22.70	-33	4,493	-0.73%
2018/05/11	1	21.90	0	0.00	21.75	1	4,486	0.02%
2018/05/09	0	0.00	3	22.35	22.20	-3	4,574	-0.07%
2018/05/08	1	22.10	1	22.30	22.10	0	4,624	0.00%
2018/05/04	4	22.50	2	22.83	22.40	2	4,749	0.04%
2018/05/02	3	21.92	7	21.93	21.85	-4	4,773	-0.08%
2018/04/30	3	21.50	8	21.42	21.55	-5	4,800	-0.10%
2018/04/26	8	20.50	0	0.00	20.00	8	5,019	0.16%
2018/04/25	0	0.00	2	20.43	20.50	-2	5,058	-0.04%
2018/04/24	9	20.59	4	20.64	20.55	5	5,130	0.10%
2018/04/23	2	21.40	2	21.40	21.30	0	5,184	0.00%
2018/04/20	0	0.00	1	21.60	21.30	-1	5,303	-0.02%
2018/04/19	2.5	21.30	36	21.32	21.35	-33.5	5,381	-0.62%
2018/04/18	1	21.40	0	0.00	21.30	1	5,416	0.02%
2018/04/17	0	0.00	1	22.15	21.90	-1	5,545	-0.02%
2018/04/16	12	22.35	0	0.00	22.00	12	5,745	0.21%
2018/04/13	30	23.30	0	0.00	22.65	30	5,892	0.51%
2018/04/12	14	23.53	8	23.54	23.30	6	6,392	0.09%
2018/04/11	1	23.00	4	23.11	22.90	-3	6,442	-0.05%
2018/04/10	0	0.00	7	22.46	22.40	-7	6,593	-0.11%
2018/04/09	2	21.90	5	21.93	22.10	-3	6,857	-0.04%
2018/04/03	0	0.00	10	22.09	22.00	-10	7,239	-0.14%
2018/04/02	13	22.42	0	0.00	22.40	13	7,410	0.18%
2018/03/31	5	22.11	0	0.00	22.15	5	7,969	0.06%
2018/03/30	6	22.06	3.4	21.96	22.00	2.6	8,196	0.03%
2018/03/29	3	22.08	14	22.29	21.65	-11	8,384	-0.13%
2018/03/28	1	22.75	0	0.00	22.20	1	8,581	0.01%
2018/03/27	4	22.89	63	23.00	22.85	-59	8,554	-0.69%
2018/03/26	1	22.70	1	23.00	22.70	0	8,541	0.00%
2018/03/23	4	22.56	0	0.00	22.30	4	8,559	0.05%
2018/03/22	7	23.57	0	0.00	23.35	7	8,495	0.08%
2018/03/21	45	24.04	0	0.00	24.20	45	8,472	0.53%
2018/03/19	3	23.88	4	23.80	23.80	-1	8,398	-0.01%
2018/03/16	0	0.00	3	25.00	24.15	-3	8,373	-0.04%
2018/03/15	0	0.00	5	24.70	24.50	-5	8,416	-0.06%
2018/03/14	1	24.50	1	24.50	24.60	0	8,465	0.00%
2018/03/13	5	24.60	4	24.66	24.40	1	8,433	0.01%
2018/03/12	6	25.88	7	25.19	25.10	-1	8,343	-0.01%
2018/03/09	8	25.39	22	25.16	25.25	-14	8,241	-0.17%
2018/03/08	11	24.82	6	25.10	25.55	5	8,076	0.06%
2018/03/07	105	25.08	105	25.38	24.10	0	7,887	0.00%	大買/大賣/
2018/03/06	20	24.85	16	24.86	25.00	4	7,555	0.05%
2018/03/05	66	23.42	5	23.08	23.30	61	7,214	0.85%
2018/03/02	5	22.05	1	22.20	22.00	4	7,038	0.06%
2018/03/01	1	22.35	0	0.00	21.55	1	7,066	0.01%
2018/02/27	16	22.30	0	0.00	21.65	16	7,081	0.23%
2018/02/26	3	22.80	1	22.10	22.10	2	7,122	0.03%
2018/02/23	2	22.20	2	22.90	22.60	0	7,427	0.00%
2018/02/22	4	22.10	0	0.00	21.75	4	7,604	0.05%
2018/02/21	0	0.00	2	21.30	21.90	-2	7,570	-0.03%
2018/02/12	1	20.30	1	20.20	20.15	0	7,530	0.00%
2018/02/09	2.1	19.87	8	19.94	20.20	-5.9	7,500	-0.08%
2018/02/08	6	21.47	7	21.29	21.35	-1	7,409	-0.01%
2018/02/06	0	0.00	5	21.21	21.10	-5	7,317	-0.07%
2018/02/05	0	22.85	0	0.00	23.00	0	7,230	0.00%
2018/02/02	2	22.63	2	22.00	23.05	0	7,178	0.00%
2018/02/01	5.5	22.01	0	0.00	22.00	5.5	7,106	0.08%
2018/01/31	1	22.35	0	0.00	22.45	1	7,059	0.01%
2018/01/30	0	0.00	6	22.39	21.90	-6	6,979	-0.09%
2018/01/29	2	23.15	0	0.00	23.35	2	6,871	0.03%
2018/01/26	9	23.83	4	23.50	23.50	5	6,808	0.07%
2018/01/25	8	24.41	2	24.20	24.20	6	6,743	0.09%
2018/01/24	10	24.15	3	24.02	24.00	7	6,615	0.11%
2018/01/23	2.2	24.27	4	24.36	24.00	-1.8	6,549	-0.03%
2018/01/22	7	23.84	11	24.25	24.65	-4	6,448	-0.06%
2018/01/19	10	23.00	5	23.26	23.25	5	6,291	0.08%
2018/01/18	12	23.36	2	23.65	23.20	10	6,251	0.16%
2018/01/17	3	23.70	0	0.00	23.60	3	6,174	0.05%
2018/01/16	8	24.29	2	24.60	24.10	6	6,093	0.10%
2018/01/15	5	23.81	36	23.80	24.10	-31	5,959	-0.52%
2018/01/12	5	24.60	0	0.00	24.30	5	5,873	0.09%
2018/01/11	7	24.59	9	24.40	24.40	-2	5,785	-0.03%
2018/01/10	57	25.64	6	24.98	25.40	51	5,614	0.91%
2018/01/09	14	24.34	14	24.38	25.00	0	5,404	0.00%
2018/01/08	20	24.78	23.8	24.78	24.15	-3.8	5,228	-0.07%
2018/01/05	8	24.13	29	24.02	24.00	-21	4,691	-0.45%
2018/01/04	8	24.18	46	23.90	24.30	-38	4,591	-0.83%
2018/01/03	4	24.00	80.5	23.89	24.00	-76.5	4,367	-1.75%
2018/01/02	34	21.95	34.3	22.69	23.15	-0.3	4,105	-0.01%