光洋科 (1785)-元大-內湖民權券商分點個股進出

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
48.95
漲跌
▲1.65
漲幅
+3.49%
成交量
10,127張
產業
上櫃其他電子類股
755人加入追蹤

立即追蹤
本地時間:13:35(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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	2.7	49.05	48.95	-2.7	8,892	-0.03%
2024/04/16	4.1	47.71	171	47.67	47.30	-166.9	8,740	-1.91%	大賣/鉅額交易
2024/04/15	20	50.00	45.4	50.55	48.75	-25.4	8,511	-0.30%
2024/04/12	2	49.50	30	49.03	48.75	-28	8,019	-0.35%
2024/04/11	33.4	48.25	0	0.00	48.10	33.4	7,909	0.42%
2024/04/10	3	50.12	1	49.50	49.05	2	7,808	0.03%
2024/04/09	69	49.96	23	49.68	49.60	46	7,656	0.60%
2024/04/08	4	48.60	0	0.00	48.70	4	7,433	0.05%
2024/04/02	1	48.15	103	48.06	47.85	-102	7,177	-1.42%	大賣/鉅額交易
2024/04/01	8	49.41	8	49.80	48.55	0	7,064	0.00%
2024/03/29	11.3	49.31	5	49.46	49.55	6.3	6,895	0.09%
2024/03/28	52	52.23	4.1	51.96	49.55	47.9	6,529	0.73%
2024/03/27	6	49.98	3.1	50.41	50.10	2.9	5,985	0.05%
2024/03/26	1.3	47.61	14	49.29	47.40	-12.7	5,732	-0.22%
2024/03/25	8.3	48.03	13	48.31	48.60	-4.7	5,586	-0.08%
2024/03/22	17.2	49.46	25	49.25	49.00	-7.8	5,434	-0.14%
2024/03/21	58.2	51.00	16.3	50.90	50.00	41.9	5,201	0.81%
2024/03/20	144	49.85	62.4	49.72	49.55	81.6	4,624	1.77%	大買/
2024/03/19	1	46.25	4.2	46.43	46.25	-3.2	3,990	-0.08%
2024/03/18	0	0.00	8	44.91	44.95	-8	3,809	-0.21%
2024/03/15	0	0.00	4	43.70	43.50	-4	3,753	-0.11%
2024/03/14	1	43.05	0	0.00	44.25	1	3,720	0.03%
2024/03/13	1	43.85	15	44.42	43.70	-14	3,689	-0.38%
2024/03/12	20	43.30	0	0.00	43.70	20	3,626	0.55%
2024/03/11	5.1	43.25	0	0.00	42.90	5.1	3,608	0.14%
2024/03/08	9.5	44.06	10	43.47	44.00	-0.5	3,594	-0.01%
2024/03/07	37	47.47	15	47.55	46.20	22	3,465	0.63%
2024/03/06	1	45.60	2.1	45.29	45.90	-1.1	2,950	-0.04%
2024/03/05	0	0.00	13	44.81	44.85	-13	2,880	-0.45%
2024/03/04	13	44.88	4	45.19	45.30	9	2,797	0.32%
2024/02/29	2	44.20	1	43.90	44.25	1	2,641	0.04%
2024/02/27	1	43.40	0	0.00	43.40	1	2,606	0.04%
2024/02/26	3	44.28	9.3	44.38	44.50	-6.3	2,614	-0.24%
2024/02/23	7.3	42.94	10	43.00	42.65	-2.8	2,586	-0.11%
2024/02/22	1.1	43.63	0	0.00	43.35	1.1	2,538	0.04%
2024/02/21	5	44.20	6	44.32	44.50	-1	2,499	-0.04%
2024/02/20	0	0.00	1	43.90	43.50	-1	2,392	-0.04%
2024/02/19	11	43.43	1	43.55	43.35	10	2,339	0.43%
2024/02/16	2	44.10	71	44.63	44.15	-69	2,236	-3.09%
2024/02/15	1	41.06	12	41.67	42.15	-11	1,977	-0.56%
2024/01/29	1	40.00	51	40.51	40.05	-50	2,053	-2.43%
2024/01/26	20	39.91	0	0.00	40.20	20	2,018	0.99%
2024/01/25	5	40.34	5	39.80	39.75	0	2,014	0.00%
2024/01/24	40	40.16	0	0.00	40.05	40	2,009	1.99%
2024/01/23	0	0.00	3	39.60	39.85	-3	2,068	-0.15%
2024/01/22	5	38.75	5	38.90	38.75	0	2,115	0.00%
2024/01/19	0	0.00	1	38.00	38.05	-1	2,129	-0.05%
2024/01/10	1	38.15	0	0.00	38.00	1	2,889	0.03%
2024/01/09	1	37.70	0	0.00	37.85	1	2,904	0.03%
2024/01/08	4	38.23	3	38.95	38.05	1	2,972	0.03%
2024/01/04	3	38.28	0	0.00	38.20	3	3,011	0.10%
2024/01/03	2	38.55	0	0.00	38.65	2	3,031	0.07%
2023/12/29	0	0.00	4	38.80	38.85	-4	3,022	-0.13%
2023/12/28	6	39.53	1	39.35	39.15	5	3,006	0.17%
2023/12/27	10	39.00	1	39.05	38.90	9	3,000	0.30%
2023/12/26	6	38.96	2	39.05	39.00	4	2,994	0.13%
2023/12/25	4	38.88	0	0.00	38.80	4	2,992	0.13%
2023/12/22	1	38.85	1	38.90	38.85	0	2,995	0.00%
2023/12/18	0	0.00	6	39.89	39.40	-6	2,978	-0.20%
2023/12/15	5	40.24	14	40.28	40.10	-9	2,964	-0.30%
2023/12/14	2	40.10	3	39.73	39.95	-1	2,955	-0.03%
2023/12/13	15	39.72	3	39.82	39.75	12	2,957	0.41%
2023/12/12	2	39.55	0	0.00	39.45	2	2,955	0.07%
2023/12/11	2	39.40	4	39.33	39.15	-2	2,956	-0.07%
2023/12/07	13.1	39.30	2	39.25	39.10	11.1	2,936	0.38%
2023/12/06	2.4	39.37	8	39.59	39.35	-5.6	2,924	-0.19%
2023/12/05	10.2	40.19	0	0.00	39.90	10.2	2,901	0.35%
2023/12/04	3	41.12	11	41.34	41.25	-8	2,848	-0.28%
2023/12/01	10	40.30	0	0.00	40.10	10	2,772	0.36%
2023/11/29	10	41.10	1	40.55	40.30	9	2,772	0.32%
2023/11/28	1	40.30	0	0.00	40.40	1	2,760	0.04%
2023/11/27	2.3	39.85	0	0.00	39.90	2.3	2,788	0.08%
2023/11/24	0	0.00	1.1	40.93	40.70	-1.1	2,759	-0.04%
2023/11/23	3	41.02	2	41.43	40.85	1	2,742	0.04%
2023/11/22	0.2	41.23	18.1	41.11	41.15	-17.9	2,657	-0.67%
2023/11/21	1	40.60	8.4	40.74	40.50	-7.4	2,587	-0.29%
2023/11/20	2	40.75	3.2	40.55	40.55	-1.2	2,567	-0.05%
2023/11/17	1	40.15	2	40.05	40.05	-1	2,520	-0.04%
2023/11/16	0.2	39.40	1	39.25	39.60	-0.9	2,493	-0.03%
2023/11/15	5	39.40	2	39.40	39.40	3	2,486	0.12%
2023/11/14	3	39.18	2	39.40	39.25	1	2,516	0.04%
2023/11/10	5	38.44	0	0.00	38.10	5	2,487	0.20%
2023/11/09	2	39.00	2	39.00	39.05	0	2,462	0.00%
2023/11/08	18.4	39.61	0	0.00	39.35	18.4	2,489	0.74%
2023/11/07	2	40.08	0	0.00	40.05	2	2,471	0.08%
2023/11/06	2.1	40.16	7.1	40.67	40.80	-5.1	2,458	-0.21%
2023/11/03	0	39.40	76.1	39.18	39.45	-76.1	2,315	-3.29%
2023/11/02	74	39.47	0	0.00	39.10	74	2,323	3.19%
2023/11/01	0.1	39.05	0	0.00	39.25	0.1	2,389	0.00%
2023/10/31	7.1	39.94	2.1	39.33	39.10	5.1	2,725	0.19%
2023/10/30	2.5	40.72	8	40.28	40.80	-5.5	3,481	-0.16%
2023/10/27	2	39.60	6	39.91	39.40	-4	3,366	-0.12%
2023/10/26	6.4	39.81	1	40.20	40.00	5.4	3,376	0.16%
2023/10/25	3.5	40.27	4	40.38	40.20	-0.5	3,416	-0.01%
2023/10/24	0	39.65	17	39.24	39.20	-17	3,341	-0.51%
2023/10/23	10	40.07	6	39.93	39.70	4	3,298	0.12%
2023/10/20	8.1	39.58	14	39.54	39.65	-5.9	3,099	-0.19%
2023/10/19	1	38.50	1	38.85	38.80	0	2,914	0.00%
2023/10/18	0	0.00	5	38.46	38.05	-5	2,917	-0.17%
2023/10/16	25	38.97	19	38.82	38.40	6	2,903	0.21%
2023/10/13	0	0.00	3	38.25	38.20	-3	2,875	-0.10%
2023/10/12	0	0.00	2	38.10	38.05	-2	2,888	-0.07%
2023/10/02	0	0.00	0	36.75	36.80	0	3,285	0.00%
2023/09/27	1	36.00	0	0.00	35.95	1	3,379	0.03%
2023/09/25	0	0.00	0.4	36.85	36.85	-0.4	3,416	-0.01%
2023/09/22	1	36.80	1.1	36.67	36.65	-0.1	3,438	0.00%
2023/09/20	0	0.00	1	37.30	37.20	-1	3,509	-0.03%
2023/09/18	5	38.05	17	37.98	37.85	-12	3,821	-0.31%
2023/09/15	0	0.00	10	37.80	37.75	-10	3,803	-0.26%
2023/09/14	5	37.77	0	0.00	37.75	5	3,806	0.13%
2023/09/13	0	0.00	2	37.60	37.60	-2	3,804	-0.05%
2023/09/08	3	36.85	0	0.00	37.00	3	3,914	0.08%
2023/09/07	8	37.24	0	0.00	37.20	8	4,142	0.19%
2023/09/05	0	0.00	3	37.45	37.65	-3	4,174	-0.07%
2023/09/04	0	0.00	50	37.25	37.60	-50	4,203	-1.19%
2023/08/28	0	0.00	10	36.10	36.30	-10	4,376	-0.23%
2023/08/25	0	0.00	10	36.05	36.30	-10	4,386	-0.23%
2023/08/18	11	36.90	9	35.61	35.60	2	4,850	0.04%
2023/08/17	1	35.20	1	35.90	35.90	0	4,859	0.00%
2023/08/16	2	35.18	1	35.15	35.15	1	4,911	0.02%
2023/08/15	1	35.40	0	0.00	35.50	1	4,916	0.02%
2023/08/14	50	35.15	5	35.25	35.00	45	4,906	0.92%
2023/08/10	3	37.37	4	37.09	37.10	-1	4,828	-0.02%
2023/08/08	2	37.45	1	37.75	37.75	1	4,765	0.02%
2023/08/07	6	37.49	8	37.53	37.55	-2	4,735	-0.04%
2023/08/04	55	37.63	3	37.28	37.25	52	4,646	1.12%
2023/08/02	37	40.98	90	40.58	41.35	-53	4,297	-1.23%
2023/08/01	1	37.80	0	0.00	37.70	1	3,447	0.03%
2023/07/31	3	37.95	3	37.90	37.60	0	3,499	0.00%
2023/07/28	10	37.76	3	37.85	37.80	7	3,457	0.20%
2023/07/27	24	37.75	61.7	37.84	38.20	-37.7	3,365	-1.12%
2023/07/26	50	36.33	8	36.50	36.15	42	3,277	1.28%
2023/07/24	2	35.83	0	0.00	35.60	2	3,270	0.06%
2023/07/21	5	36.64	1	37.25	36.60	4	3,243	0.12%
2023/07/20	1	37.50	2	37.50	37.50	-1	3,245	-0.03%
2023/07/19	1	37.05	0	0.00	37.00	1	3,239	0.03%
2023/07/18	11	38.51	2	38.63	38.20	9	3,235	0.28%
2023/07/13	0	0.00	1	38.35	38.35	-1	3,231	-0.03%
2023/07/12	4	38.71	3	38.55	38.50	1	3,227	0.03%
2023/07/11	10	39.47	3	39.40	39.15	7	3,190	0.22%
2023/07/10	15	40.85	35	40.47	40.95	-20	3,058	-0.65%
2023/07/07	1	39.00	2	39.43	39.20	-1	2,909	-0.03%
2023/07/06	2	39.50	7	39.60	39.45	-5	2,912	-0.17%
2023/07/05	10	39.25	0	0.00	39.10	10	2,871	0.35%
2023/07/04	0	0.00	1	38.65	38.85	-1	2,846	-0.04%
2023/06/29	5	38.40	0	0.00	38.30	5	2,825	0.18%
2023/06/28	15	38.59	0	0.00	38.45	15	2,804	0.53%
2023/06/27	4	39.79	7	40.26	38.95	-3	2,766	-0.11%
2023/06/26	87	39.26	85	39.42	39.45	2	2,568	0.08%
2023/06/20	3	38.28	0	0.00	38.25	3	2,489	0.12%
2023/06/19	1	38.70	0	0.00	38.70	1	2,510	0.04%
2023/06/15	0	0.00	1	39.20	39.20	-1	2,546	-0.04%
2023/06/14	5	38.80	0	0.00	38.80	5	2,531	0.20%
2023/06/13	18	39.41	28	39.37	39.10	-10	2,512	-0.40%
2023/06/12	1	38.00	0	0.00	38.10	1	2,290	0.04%
2023/06/09	5	38.41	0	0.00	38.35	5	2,359	0.21%
2023/06/08	1	38.70	0	0.00	38.55	1	2,348	0.04%
2023/06/07	9	38.76	9	38.75	39.25	0	2,324	0.00%
2023/06/06	1	37.70	0	0.00	37.60	1	2,156	0.05%
2023/06/05	0	0.00	1	38.00	37.95	-1	2,165	-0.05%
2023/06/01	21	36.98	1	36.95	36.95	20	2,145	0.93%
2023/05/30	1	37.25	1	37.20	37.15	0	2,121	0.00%
2023/05/29	23	37.67	18	37.71	37.40	5	2,132	0.23%
2023/05/26	8	38.13	4	37.88	37.55	4	2,113	0.19%
2023/05/25	16	39.06	1	38.80	38.85	15	2,011	0.74%
2023/05/24	9	38.96	18	39.31	39.55	-9	1,899	-0.47%
2023/05/23	1	37.85	3	38.00	37.85	-2	1,676	-0.12%
2023/05/22	6	37.28	61	37.59	37.60	-55	1,632	-3.37%
2023/05/11	12	36.00	1	35.95	35.80	11	1,638	0.67%
2023/05/10	39	36.15	0	0.00	36.15	39	1,682	2.32%
2023/05/08	3	36.83	0	0.00	36.55	3	1,752	0.17%
2023/05/05	2	37.10	53	37.31	37.10	-51	1,907	-2.67%
2023/05/04	1.2	36.49	1	36.40	36.20	0.2	2,045	0.01%
2023/05/03	2	36.68	1	36.70	36.50	1	2,083	0.05%
2023/04/25	25	35.71	3	35.00	34.95	22	2,091	1.05%
2023/04/21	50	36.05	14	35.78	35.65	36	2,072	1.74%
2023/04/20	1	36.80	2	36.60	36.50	-1	2,049	-0.05%
2023/04/19	1	37.15	6	37.33	37.10	-5	2,043	-0.24%
2023/04/18	10	38.18	16	38.01	37.75	-6	2,022	-0.30%
2023/04/17	4	37.63	0	0.00	37.95	4	1,985	0.20%
2023/04/12	1	37.65	23	37.70	37.40	-22	1,925	-1.14%
2023/04/11	13	37.55	2	37.60	37.50	11	1,903	0.58%
2023/04/10	2	37.10	0	0.00	37.10	2	1,866	0.11%
2023/04/07	0	0.00	10	37.00	37.30	-10	1,861	-0.54%
2023/04/06	19	37.15	3	37.60	36.75	16	1,842	0.87%
2023/03/27	0	0.00	2	36.90	36.90	-2	1,819	-0.11%
2023/03/24	0	0.00	1	37.50	37.05	-1	1,822	-0.05%
2023/03/23	0	0.00	50	36.95	36.85	-50	1,803	-2.77%
2023/03/22	8	36.51	1	36.25	36.35	7	1,784	0.39%
2023/03/21	1	37.20	7	37.21	36.75	-6	1,759	-0.34%
2023/03/20	2	36.73	0	0.00	36.55	2	1,723	0.12%
2023/03/17	50	36.05	0	0.00	35.30	50	1,717	2.91%
2023/03/16	10	37.48	10	36.06	35.95	0	1,702	0.00%
2023/03/15	1	36.00	2	36.00	36.10	-1	1,682	-0.06%
2023/03/14	26	37.55	11	36.10	36.10	15	1,768	0.85%
2023/03/13	0	0.00	2	35.95	36.10	-2	1,747	-0.11%
2023/03/10	1	36.70	0	0.00	36.60	1	1,753	0.06%
2023/03/09	1	37.20	0	0.00	37.20	1	1,778	0.06%
2023/03/08	1	37.25	0	0.00	37.85	1	1,784	0.06%
2023/03/06	0	0.00	13	36.95	37.05	-13	1,774	-0.73%
2023/02/24	0	0.00	2	37.20	37.00	-2	1,906	-0.10%
2023/02/22	2	36.98	2	36.85	36.90	0	1,940	0.00%
2023/02/20	1	37.25	3	37.63	37.75	-2	2,196	-0.09%
2023/02/16	1	37.05	0	0.00	37.20	1	2,344	0.04%
2023/02/15	0	0.00	1	37.30	36.60	-1	2,368	-0.04%
2023/02/14	0	0.00	2	37.05	37.10	-2	2,351	-0.09%
2023/02/13	2	36.85	0	0.00	36.90	2	2,358	0.08%
2023/02/10	0	0.00	1	37.20	37.00	-1	2,397	-0.04%
2023/02/09	2	38.30	0	0.00	37.60	2	2,389	0.08%
2023/02/08	5	37.97	1	37.85	38.60	4	2,348	0.17%
2023/02/07	2.1	37.66	0	0.00	37.60	2.1	2,297	0.09%
2023/02/06	2	38.35	0	0.00	38.35	2	2,263	0.09%
2023/02/03	3	38.55	17	38.76	38.95	-14	2,222	-0.63%
2023/02/02	5	36.85	10	37.40	37.60	-5	2,048	-0.24%
2023/02/01	2	35.20	7	35.44	35.70	-5	1,844	-0.27%
2023/01/31	0	0.00	3	34.47	34.65	-3	1,806	-0.17%
2023/01/30	3	33.95	0	0.00	33.75	3	1,779	0.17%
2023/01/13	2	33.40	4	33.85	33.20	-2	1,776	-0.11%
2023/01/12	0	0.00	1	33.75	33.65	-1	1,767	-0.06%
2023/01/05	0	0.00	1	33.20	33.25	-1	1,781	-0.06%
2023/01/03	0	0.00	0.1	32.00	32.25	-0.1	1,779	-0.01%
2022/12/28	0	0.00	1	32.65	32.00	-1	1,787	-0.06%
2022/12/22	0	0.00	0.4	32.66	32.95	-0.4	1,857	-0.02%
2022/12/21	0	0.00	0.5	32.38	31.75	-0.5	1,981	-0.02%
2022/12/20	1	32.50	0	32.20	31.90	1	1,993	0.05%
2022/12/13	2	32.93	0	0.00	32.90	2	2,045	0.10%
2022/12/12	2	33.50	0	0.00	33.50	2	2,078	0.10%
2022/12/08	1	33.20	0	0.00	33.20	1	2,177	0.05%
2022/12/07	2	33.68	2	33.60	33.65	0	2,169	0.00%
2022/12/06	4	35.58	2	34.98	34.45	2	2,152	0.09%
2022/12/05	1	35.30	14	34.82	35.25	-13	2,061	-0.63%
2022/12/02	3	34.30	2	34.55	34.30	1	1,998	0.05%
2022/12/01	11	34.30	0	0.00	34.10	11	1,991	0.55%
2022/11/29	2	33.05	0	0.00	33.50	2	1,954	0.10%
2022/11/24	1	34.05	8	33.85	33.80	-7	1,934	-0.36%
2022/11/23	1	35.10	1	34.40	34.30	0	1,908	0.00%
2022/11/22	3	32.70	1	32.55	32.90	2	1,809	0.11%
2022/11/18	3	33.50	2	33.80	33.40	1	1,786	0.06%
2022/11/17	2	34.23	2	34.35	34.25	0	1,754	0.00%
2022/11/16	18	34.87	5	34.37	35.00	13	1,701	0.76%
2022/11/15	5	32.40	3.2	33.57	34.45	1.8	1,502	0.12%
2022/11/14	1	31.30	1	31.40	31.35	0	1,397	0.00%
2022/11/08	8	30.69	1	30.30	29.95	7	1,416	0.49%
2022/11/07	5	29.00	0	0.00	29.15	5	1,387	0.36%
2022/11/04	0	0.00	10	28.95	28.85	-10	1,402	-0.71%
2022/11/01	1	27.80	2	28.28	28.25	-1	1,433	-0.07%
2022/10/31	1	27.85	0	0.00	27.70	1	1,443	0.07%
2022/10/28	7	27.65	0	0.00	27.70	7	1,482	0.47%
2022/10/26	0	0.00	4	27.21	27.10	-4	1,520	-0.26%
2022/10/25	0	0.00	3	27.75	27.75	-3	1,522	-0.20%
2022/10/14	1	29.05	0	0.00	29.05	1	1,550	0.06%
2022/10/12	1	29.05	0	0.00	29.20	1	1,547	0.06%
2022/09/30	3	29.15	2	29.80	29.90	1	1,643	0.06%
2022/09/29	0	29.70	1	29.65	29.60	-1	1,643	-0.06%
2022/09/28	5.2	29.96	33	30.32	29.30	-27.8	1,639	-1.70%
2022/09/27	2	32.50	11	32.32	32.50	-9	1,522	-0.59%
2022/09/23	2	35.00	0	0.00	35.05	2	1,523	0.13%
2022/09/21	1	35.60	1	35.55	35.60	0	1,526	0.00%
2022/09/20	0	0.00	1	36.10	36.25	-1	1,535	-0.07%
2022/09/19	0	0.00	1	37.25	36.25	-1	1,536	-0.07%
2022/09/16	13	38.43	7	38.49	38.05	6	1,501	0.40%
2022/09/13	1	37.00	1	36.90	36.80	0	1,425	0.00%
2022/09/12	1	36.90	1	37.40	37.25	0	1,469	0.00%
2022/09/08	2	36.05	2	36.30	36.45	0	1,499	0.00%
2022/09/06	2	36.95	1	36.35	36.65	1	1,524	0.07%
2022/09/02	1	37.80	1	37.90	37.60	0	1,568	0.00%
2022/09/01	1	38.45	1	38.35	38.30	0	1,566	0.00%
2022/08/31	2	38.38	2	38.70	38.80	0	1,577	0.00%
2022/08/30	1	38.30	1	38.35	38.35	0	1,590	0.00%
2022/08/26	0	0.00	2	39.00	38.90	-2	1,630	-0.12%
2022/08/25	7	38.52	0	0.00	38.55	7	1,711	0.41%
2022/08/24	1	38.20	0	0.00	38.00	1	1,767	0.06%
2022/08/23	0	37.95	0	0.00	37.90	0	1,794	0.00%
2022/08/22	1	38.30	0	0.00	38.30	1	1,819	0.05%
2022/08/19	2	38.50	3	39.40	39.15	-1	1,818	-0.05%
2022/08/18	3	38.38	1	38.50	38.40	2	1,800	0.11%
2022/08/17	1	38.70	1	38.85	39.00	0	1,792	0.00%
2022/08/16	2	38.73	1	38.85	38.70	1	1,778	0.06%
2022/08/15	1	38.30	2	39.05	39.05	-1	1,768	-0.06%
2022/08/12	3	37.28	1	37.50	37.60	2	1,733	0.12%
2022/08/11	2	37.20	1	37.15	37.10	1	1,726	0.06%
2022/08/10	2	37.18	1	37.20	37.15	1	1,718	0.06%
2022/08/09	4	37.28	1	37.30	37.55	3	1,726	0.17%
2022/08/08	0	0.00	1	36.50	36.75	-1	1,724	-0.06%
2022/08/05	2	35.73	1	35.90	35.95	1	1,727	0.06%
2022/08/03	3	35.63	1	35.65	35.40	2	1,834	0.11%
2022/08/02	4	37.06	4	36.85	36.75	0	1,840	0.00%
2022/08/01	1	36.85	1	37.30	37.60	0	1,861	0.00%
2022/07/28	1	38.10	1	37.55	37.40	0	1,935	0.00%
2022/07/27	2	37.70	3	37.63	37.70	-1	1,960	-0.05%
2022/07/26	2	39.33	0	0.00	39.00	2	1,979	0.10%
2022/07/25	1	39.30	12	39.40	39.35	-11	1,985	-0.55%
2022/07/22	3	39.53	2	39.00	39.00	1	2,005	0.05%
2022/07/21	3	38.73	4	39.41	39.50	-1	2,058	-0.05%
2022/07/20	6	39.08	2	38.65	38.65	4	2,067	0.19%
2022/07/19	5	38.68	3	38.50	38.50	2	2,131	0.09%
2022/07/18	1	39.05	1	39.00	38.90	0	2,225	0.00%
2022/07/15	1	37.95	1	38.45	38.45	0	2,254	0.00%
2022/07/14	2	37.20	1	37.60	37.95	1	2,257	0.04%
2022/07/05	1	39.00	0	0.00	39.30	1	2,382	0.04%
2022/07/01	1	39.55	1	39.40	38.50	0	2,441	0.00%
2022/06/30	1	40.90	26	40.70	40.90	-25	2,436	-1.03%
2022/06/27	2	41.95	2	42.08	42.45	0	2,651	0.00%
2022/06/24	0	0.00	1	41.30	41.05	-1	2,711	-0.04%
2022/06/23	1	40.95	0	0.00	40.35	1	2,724	0.04%
2022/06/22	2	41.58	2	40.80	40.70	0	2,749	0.00%
2022/06/21	1	40.85	1	41.65	41.70	0	2,757	0.00%
2022/06/20	1	41.20	0	0.00	40.55	1	2,785	0.04%
2022/06/17	1	42.65	0	0.00	42.65	1	2,810	0.04%
2022/06/16	0	0.00	1	43.95	43.70	-1	2,789	-0.04%
2022/06/08	1	45.90	0	0.00	45.90	1	2,836	0.04%
2022/06/07	0	0.00	0.2	45.75	45.60	-0.2	2,885	-0.01%
2022/06/06	1	45.80	0	0.00	45.80	1	2,932	0.03%
2022/06/02	2	46.10	1	47.00	45.95	1	3,037	0.03%
2022/06/01	9	47.84	2	47.13	47.00	7	3,099	0.23%
2022/05/31	5	47.50	6	47.49	47.95	-1	3,144	-0.03%
2022/05/30	1	48.15	18.4	47.97	47.85	-17.4	3,161	-0.55%
2022/05/27	12	47.54	1	47.70	47.70	11	3,209	0.34%
2022/05/24	2	47.20	0	0.00	46.70	2	4,378	0.05%
2022/05/23	1	47.25	0	0.00	47.50	1	4,710	0.02%
2022/05/16	1	46.00	0	0.00	45.85	1	5,411	0.02%
2022/05/13	2	45.90	2	45.60	45.55	0	5,443	0.00%
2022/05/12	1	45.40	1	45.35	45.00	0	5,589	0.00%
2022/05/11	1	47.35	0	0.00	47.35	1	5,564	0.02%
2022/05/10	0	0.00	2	48.90	48.95	-2	5,566	-0.04%
2022/05/05	0	0.00	2	50.50	50.50	-2	5,803	-0.03%
2022/05/03	0.1	48.45	0	0.00	48.40	0.1	5,759	0.00%
2022/04/28	0	0.00	10	48.85	49.00	-10	5,840	-0.17%
2022/04/27	0	0.00	16	47.73	48.40	-16	5,824	-0.27%
2022/04/25	0	0.00	15	48.85	49.30	-15	5,812	-0.26%
2022/04/22	0	0.00	1	50.90	51.00	-1	5,753	-0.02%
2022/04/21	13	50.33	0	0.00	50.20	13	5,684	0.23%
2022/04/15	0.2	50.60	0	0.00	50.20	0.2	5,680	0.00%
2022/04/14	25	51.12	0	0.00	51.60	25	5,704	0.44%
2022/04/12	10	49.69	40	49.36	49.50	-30	5,785	-0.52%
2022/04/11	2	50.25	0	0.00	50.50	2	5,866	0.03%
2022/04/07	11	49.61	6	50.27	49.45	5	6,111	0.08%
2022/04/01	1	51.00	0	0.00	51.50	1	6,117	0.02%
2022/03/31	1	51.70	0.1	51.30	51.10	0.9	6,173	0.01%
2022/03/30	15	52.13	14	52.29	51.50	1	6,164	0.02%
2022/03/29	12	51.63	2	51.50	51.60	10	6,011	0.17%
2022/03/25	0	0.00	1	51.10	50.50	-1	6,080	-0.02%
2022/03/24	1	50.40	0	0.00	50.20	1	6,071	0.02%
2022/03/22	30	50.97	0	0.00	50.40	30	6,054	0.50%
2022/03/15	0.1	48.75	0	0.00	48.20	0.1	6,273	0.00%
2022/03/14	0	49.85	3	49.60	49.65	-3	6,264	-0.05%
2022/03/10	0	0.00	3	50.50	50.80	-3	6,351	-0.05%
2022/03/09	3	48.20	1	48.05	49.25	2	6,374	0.03%
2022/03/08	0.8	48.71	14	47.98	47.65	-13.2	6,453	-0.20%
2022/03/07	0	0.00	7	49.93	49.80	-7	6,689	-0.10%
2022/03/04	1	51.30	0	0.00	51.30	1	6,628	0.02%
2022/03/02	10	51.80	1	51.60	51.10	9	6,808	0.13%
2022/03/01	2	50.85	12	51.08	51.20	-10	6,827	-0.15%
2022/02/25	7.5	51.99	4	51.85	51.80	3.5	6,866	0.05%
2022/02/24	58.1	53.73	128.5	54.61	50.90	-70.4	6,926	-1.02%	大賣/
2022/02/23	23.4	53.58	51	53.75	52.90	-27.6	6,216	-0.44%
2022/02/22	34	52.72	8	52.26	53.40	26	6,018	0.43%
2022/02/21	1	52.20	3	52.77	53.00	-2	6,049	-0.03%
2022/02/18	12	50.97	1	50.70	50.70	11	5,974	0.18%
2022/02/16	1	51.00	7	51.23	50.90	-6	6,871	-0.09%
2022/02/15	0	0.00	5	51.00	51.20	-5	7,101	-0.07%
2022/02/14	7	52.26	0.1	50.80	50.90	6.9	7,280	0.10%
2022/02/11	0	0.00	1	51.80	51.90	-1	7,317	-0.01%
2022/02/10	3	51.57	3	51.70	51.70	0	7,522	0.00%
2022/02/09	31	51.40	12	51.60	51.80	19	8,019	0.24%
2022/02/08	25	50.70	1	50.70	50.30	24	8,222	0.29%
2022/02/07	0.4	48.05	2	48.80	49.70	-1.6	8,282	-0.02%
2022/01/25	1.1	47.24	0	0.00	46.85	1.1	9,026	0.01%
2022/01/24	2	47.10	0	0.00	46.95	2	9,842	0.02%
2022/01/21	0.1	49.30	50	48.95	48.80	-49.9	9,837	-0.51%
2022/01/20	0.1	49.60	2	49.60	49.60	-1.9	9,886	-0.02%
2022/01/19	21.3	49.83	0	0.00	49.55	21.3	9,938	0.21%
2022/01/18	30	50.20	0	0.00	49.90	30	10,025	0.30%
2022/01/14	2	49.05	2	49.05	49.10	0	10,226	0.00%
2022/01/13	0	0.00	1	49.45	49.45	-1	10,366	-0.01%
2022/01/11	0	0.00	1	49.90	49.40	-1	10,661	-0.01%
2022/01/10	0	0.00	6	49.08	49.70	-6	10,782	-0.06%
2022/01/07	2	49.30	0	0.00	49.20	2	10,856	0.02%
2022/01/06	0	0.00	10	49.95	50.30	-10	10,853	-0.09%
2022/01/05	5	51.14	1	51.30	50.90	4	10,922	0.04%
2022/01/04	10	51.10	3	50.77	51.40	7	11,045	0.06%
2022/01/03	0	0.00	5	50.80	50.20	-5	11,158	-0.04%
2021/12/30	13	51.86	28	51.72	51.10	-15	11,530	-0.13%
2021/12/29	1	50.40	1	50.40	50.20	0	11,667	0.00%
2021/12/28	0	0.00	2	49.60	49.40	-2	11,758	-0.02%
2021/12/27	6	49.67	0	0.00	49.90	6	12,157	0.05%
2021/12/24	0	0.00	2	49.30	49.40	-2	12,265	-0.02%
2021/12/23	1	50.10	0	0.00	49.85	1	12,426	0.01%
2021/12/22	0	0.00	3	49.55	49.55	-3	12,547	-0.02%
2021/12/21	12	49.70	6	50.57	50.20	6	12,615	0.05%
2021/12/17	1	48.30	12	48.30	48.30	-11	12,742	-0.09%
2021/12/16	1	48.80	0	0.00	48.65	1	12,971	0.01%
2021/12/15	2	48.83	0	0.00	48.70	2	13,218	0.02%
2021/12/14	1	48.60	0	0.00	48.70	1	13,938	0.01%
2021/12/13	3	48.30	0	0.00	49.60	3	14,296	0.02%
2021/12/10	3	49.17	0	0.00	49.00	3	14,595	0.02%
2021/12/09	5.2	51.08	2	50.40	50.30	3.2	14,855	0.02%
2021/12/08	2	50.10	10	50.20	50.00	-8	14,945	-0.05%
2021/12/07	1	50.00	6	50.08	50.00	-5	14,954	-0.03%
2021/12/03	4	50.08	0	0.00	50.00	4	14,982	0.03%
2021/12/02	2	50.65	4	50.11	49.75	-2	15,039	-0.01%
2021/12/01	34	50.88	5.1	50.90	50.80	28.9	15,171	0.19%
2021/11/30	20	49.20	0	0.00	49.05	20	14,883	0.13%
2021/11/29	4.1	48.40	21	48.63	48.50	-17	14,972	-0.11%
2021/11/26	5	49.56	67	49.21	49.10	-62	14,967	-0.41%
2021/11/25	6	50.95	2	50.80	50.60	4	14,927	0.03%
2021/11/23	3	51.83	0	0.00	51.40	3	15,077	0.02%
2021/11/22	9	54.04	0	0.00	53.80	9	14,934	0.06%
2021/11/19	0	0.00	4	52.90	53.50	-4	14,833	-0.03%
2021/11/18	37	54.26	3	55.70	52.90	34	14,815	0.23%
2021/11/17	13	56.14	1.1	56.69	56.20	11.9	14,505	0.08%
2021/11/16	12	56.32	25.4	56.75	55.70	-13.4	14,332	-0.09%
2021/11/15	25	56.37	43	57.50	56.70	-18	14,092	-0.13%
2021/11/12	2	53.70	7	53.33	54.10	-5	13,465	-0.04%
2021/11/11	12	53.08	9	52.96	53.00	3	13,244	0.02%
2021/11/10	3	51.87	26	52.15	52.30	-23	13,098	-0.18%
2021/11/09	9	50.54	2	50.50	51.40	7	12,967	0.05%
2021/11/08	27	51.84	61	50.92	51.00	-34	12,736	-0.27%
2021/11/05	12	54.51	29	54.16	54.70	-17	12,220	-0.14%
2021/11/04	1	53.60	1	52.90	53.00	0	11,885	0.00%
2021/11/03	11	53.09	2	53.25	52.70	9	11,861	0.08%
2021/11/02	30	53.90	9	53.78	52.80	21	11,705	0.18%
2021/11/01	26	53.18	73	54.11	55.00	-47	11,120	-0.42%
2021/10/29	0	0.00	3	50.02	50.00	-3	10,330	-0.03%
2021/10/28	3	50.30	4.1	50.51	50.10	-1.1	10,288	-0.01%
2021/10/27	1	50.30	0	0.00	50.60	1	10,257	0.01%
2021/10/26	5	50.62	66.1	50.69	50.40	-61.1	10,279	-0.59%
2021/10/25	4	50.88	31	50.90	51.00	-27	10,236	-0.26%
2021/10/22	40	51.70	41	51.21	52.10	-1	10,328	-0.01%
2021/10/21	15	52.36	8	52.09	51.20	7	10,454	0.07%
2021/10/20	3	52.17	17	52.38	52.50	-14	10,387	-0.13%
2021/10/19	1	51.50	4	51.50	51.70	-3	10,324	-0.03%
2021/10/18	0	0.00	8	51.08	51.40	-8	10,469	-0.08%
2021/10/15	2	50.25	3	50.00	49.95	-1	10,771	-0.01%
2021/10/14	5	50.12	3	49.47	49.40	2	11,074	0.02%
2021/10/13	140.4	49.38	41	49.49	49.20	99.4	11,804	0.84%	大買/
2021/10/12	5	50.14	148	49.98	49.85	-143	12,045	-1.19%	大賣/鉅額交易
2021/10/08	126	52.80	5	52.06	51.60	121	12,565	0.96%	大買/鉅額交易
2021/10/07	56.5	52.38	15	52.13	52.70	41.5	13,491	0.31%
2021/10/06	38	51.72	38	51.98	52.20	0	13,794	0.00%
2021/10/05	4	50.35	7	51.11	51.30	-3	13,520	-0.02%
2021/10/04	12	51.28	44	51.92	49.90	-32	13,468	-0.24%
2021/10/01	7	51.03	18.5	50.21	50.00	-11.5	13,222	-0.09%
2021/09/30	24	51.03	23	51.10	51.20	1	13,329	0.01%
2021/09/29	2	49.25	10	48.79	49.00	-8	13,692	-0.06%
2021/09/28	16	50.62	0	0.00	50.50	16	14,339	0.11%
2021/09/27	2	50.55	3	50.60	51.10	-1	14,280	-0.01%
2021/09/24	18	50.51	12	50.92	51.00	6	14,231	0.04%
2021/09/23	43.2	51.13	5	50.80	50.30	38.2	14,114	0.27%
2021/09/22	2.2	49.73	105	50.32	49.90	-102.8	13,911	-0.74%	大賣/鉅額交易
2021/09/17	40	52.56	15	52.90	51.50	25	13,682	0.18%
2021/09/16	104.1	51.95	37	51.59	51.90	67.1	13,032	0.51%	大買/
2021/09/15	13	50.66	35	50.31	51.00	-22	12,655	-0.17%
2021/09/14	44	50.91	20	50.46	51.80	24	12,311	0.19%
2021/09/13	2	49.60	10.7	50.14	49.80	-8.7	11,977	-0.07%
2021/09/09	0	0.00	3	48.83	48.90	-3	12,059	-0.02%
2021/09/08	4	47.66	0	0.00	47.30	4	12,285	0.03%
2021/09/07	3	49.97	49	49.00	49.15	-46	12,480	-0.37%
2021/09/06	11	50.28	17	50.66	49.50	-6	12,502	-0.05%
2021/09/03	4	49.08	0	0.00	48.65	4	12,276	0.03%
2021/09/02	8	49.73	0	0.00	48.60	8	12,248	0.07%
2021/09/01	0	0.00	1.4	49.76	49.90	-1.4	12,108	-0.01%
2021/08/31	0	0.00	7	49.24	49.80	-7	12,062	-0.06%
2021/08/27	4	48.59	6	48.61	48.45	-2	11,968	-0.02%
2021/08/26	5	47.44	1	47.60	47.55	4	11,751	0.03%
2021/08/25	0	0.00	1	48.00	47.95	-1	11,751	-0.01%
2021/08/24	43	48.10	9	47.78	47.05	34	11,737	0.29%
2021/08/23	0	0.00	1	46.50	46.50	-1	11,790	-0.01%
2021/08/18	2	44.23	0	0.00	45.70	2	11,853	0.02%
2021/08/16	0	0.00	4	44.55	44.80	-4	11,933	-0.03%
2021/08/13	1	45.90	1	45.40	45.40	0	11,922	0.00%
2021/08/12	1	46.40	0	0.00	46.45	1	11,946	0.01%
2021/08/11	17	46.71	14	46.29	46.10	3	12,070	0.02%
2021/08/10	1	46.25	2	46.25	46.35	-1	12,156	-0.01%
2021/08/09	13	46.83	12	46.57	46.25	1	12,326	0.01%
2021/08/06	3	48.25	4	48.26	48.00	-1	12,349	-0.01%
2021/08/05	0	0.00	2	48.00	47.90	-2	12,478	-0.02%
2021/08/04	2	48.25	0	0.00	47.80	2	12,774	0.02%
2021/08/03	2	48.05	17	47.82	47.85	-15	12,936	-0.12%
2021/08/02	0	0.00	2	47.80	47.90	-2	12,989	-0.02%
2021/07/30	1	47.80	5	47.00	47.00	-4	13,079	-0.03%
2021/07/29	6	47.38	5	47.35	47.65	1	13,135	0.01%
2021/07/28	13	47.12	10	47.03	47.00	3	13,279	0.02%
2021/07/27	18	48.88	6	49.07	48.60	12	13,399	0.09%
2021/07/26	7	50.81	0	0.00	51.00	7	13,505	0.05%
2021/07/23	8	51.38	4	51.25	51.20	4	13,593	0.03%
2021/07/22	4.2	50.60	0	0.00	50.30	4.2	13,704	0.03%
2021/07/21	29.3	52.52	23	52.13	50.70	6.3	13,843	0.05%
2021/07/20	9	52.50	18	52.71	52.50	-9	14,556	-0.06%
2021/07/19	29	53.21	112	52.17	52.40	-83	14,458	-0.57%	大賣/
2021/07/16	23	50.74	12	50.66	50.50	11	13,970	0.08%
2021/07/15	112	52.67	20	52.67	51.80	92	13,812	0.67%	大買/
2021/07/14	47	51.60	53	51.08	52.10	-6	13,442	-0.04%
2021/07/13	20	48.71	32	48.69	49.10	-12	12,527	-0.10%
2021/07/12	3	46.20	4	46.13	46.30	-1	12,177	-0.01%
2021/07/09	8	45.15	11	45.23	45.15	-3	12,446	-0.02%
2021/07/08	1.3	45.75	15	45.90	45.50	-13.7	13,047	-0.10%
2021/07/07	7	46.77	0	0.00	46.00	7	13,378	0.05%
2021/07/06	48	48.74	6	47.22	47.20	42	14,115	0.30%
2021/07/05	1	47.70	26	50.08	50.30	-25	14,311	-0.17%
2021/07/02	0.2	45.90	3	45.97	45.80	-2.8	15,458	-0.02%
2021/07/01	3.1	45.47	0	0.00	45.35	3.1	17,436	0.02%
2021/06/30	2.2	46.02	0	0.00	46.45	2.2	18,379	0.01%
2021/06/29	0.2	46.25	3	46.17	45.90	-2.8	18,480	-0.02%
2021/06/28	1.2	45.93	0	0.00	45.95	1.2	18,515	0.01%
2021/06/25	11	46.39	10	46.65	46.15	1	18,577	0.01%
2021/06/24	2	45.40	0	0.00	45.50	2	18,572	0.01%
2021/06/23	2.1	44.77	9	45.18	45.30	-6.9	18,610	-0.04%
2021/06/22	7.4	44.76	0	0.00	44.60	7.4	18,669	0.04%
2021/06/21	7	45.39	9	45.47	44.90	-2	18,667	-0.01%
2021/06/18	7	47.19	0	0.00	46.50	7	18,622	0.04%
2021/06/17	11	47.62	34	47.95	48.10	-23	18,526	-0.12%
2021/06/16	35	46.88	10	46.47	47.45	25	18,320	0.14%
2021/06/15	7	45.81	5	46.01	46.90	2	18,204	0.01%
2021/06/11	0.2	45.45	0	0.00	45.25	0.2	18,107	0.00%
2021/06/10	2	44.80	3	45.25	45.25	-1	18,112	-0.01%
2021/06/09	0	0.00	3	45.10	45.00	-3	18,119	-0.02%
2021/06/08	3.1	45.40	0	0.00	45.00	3.1	18,184	0.02%
2021/06/07	2	45.70	4	45.49	45.85	-2	18,242	-0.01%
2021/06/04	2	46.03	3.1	46.00	45.50	-1.1	18,284	-0.01%
2021/06/03	1	46.75	0	0.00	46.80	1	18,230	0.01%
2021/06/02	17.2	47.63	3	48.50	47.30	14.2	18,235	0.08%
2021/06/01	7	47.97	26	48.07	48.20	-19	18,217	-0.10%
2021/05/31	1	47.20	8.1	47.66	47.65	-7.1	18,211	-0.04%
2021/05/28	2	46.45	17	46.12	46.00	-15	18,116	-0.08%
2021/05/27	0	0.00	10	45.05	45.30	-10	18,180	-0.06%
2021/05/26	4	45.15	15	45.10	45.35	-11	18,237	-0.06%
2021/05/25	1.1	45.18	22.1	45.49	45.45	-21	18,257	-0.11%
2021/05/24	3.1	43.91	3.6	44.56	44.15	-0.5	18,254	0.00%
2021/05/21	20	43.55	2	43.90	44.10	18	18,342	0.10%
2021/05/20	6	43.43	0.9	43.20	42.95	5.1	18,656	0.03%
2021/05/19	6	43.90	3	44.20	44.40	3	18,664	0.02%
2021/05/18	0	0.00	6	42.13	43.20	-6	18,690	-0.03%
2021/05/17	3	40.03	22	39.39	39.30	-19	18,737	-0.10%
2021/05/14	2.1	43.38	2	45.10	43.40	0.1	18,621	0.00%
2021/05/13	13.2	42.91	27.1	42.38	44.00	-13.9	18,559	-0.07%
2021/05/12	49.4	44.55	26	43.34	43.75	23.4	18,474	0.13%
2021/05/11	7.1	48.92	4	49.49	47.90	3.1	18,350	0.02%
2021/05/10	6	50.97	4	51.00	50.90	2	18,357	0.01%
2021/05/07	3.1	50.82	1	50.00	52.00	2.1	18,398	0.01%
2021/05/06	0	0.00	10	49.80	49.65	-10	18,442	-0.05%
2021/05/05	12	51.94	4	51.07	50.40	8	18,373	0.04%
2021/05/04	16.1	50.13	13	50.37	49.95	3.1	18,316	0.02%
2021/05/03	20.1	53.04	8	55.28	51.80	12.1	18,112	0.07%
2021/04/29	42	56.09	39	56.57	56.20	3	17,895	0.02%
2021/04/28	33.1	56.81	15.7	57.29	57.00	17.4	17,969	0.10%
2021/04/27	57.4	57.78	51	58.20	57.20	6.4	17,973	0.04%
2021/04/26	42	59.11	47	59.39	57.90	-5	17,932	-0.03%
2021/04/23	54	53.20	4	55.20	55.80	50	17,023	0.29%
2021/04/22	16	53.55	33	54.21	53.00	-17	17,246	-0.10%
2021/04/21	9	55.49	106	55.53	55.30	-97	17,374	-0.56%	大賣/
2021/04/20	53.2	57.19	18	57.31	56.40	35.2	17,962	0.20%
2021/04/19	18	56.08	13.1	56.07	56.50	4.9	17,822	0.03%
2021/04/16	20	57.50	119	57.21	56.80	-99	17,894	-0.55%	大賣/
2021/04/15	14	56.96	59.2	57.14	58.30	-45.2	18,926	-0.24%
2021/04/14	80	54.46	87.4	55.72	56.20	-7.4	19,774	-0.04%
2021/04/13	21.1	57.06	55	58.26	56.00	-33.9	19,127	-0.18%
2021/04/12	73	59.25	63	60.54	58.90	10	18,691	0.05%
2021/04/09	86.5	57.88	26	57.72	57.30	60.5	17,768	0.34%
2021/04/08	67	58.53	94.1	58.53	58.50	-27.1	17,049	-0.16%
2021/04/07	62.1	54.07	124	54.18	55.70	-61.9	15,209	-0.41%	大賣/
2021/04/06	77	47.96	33.6	49.34	50.70	43.4	13,272	0.33%
2021/04/01	10	46.10	0	0.00	46.10	10	12,306	0.08%
2021/03/31	1	45.40	1	45.75	45.30	0	12,198	0.00%
2021/03/30	9	46.34	7	46.16	45.80	2	12,179	0.02%
2021/03/29	7	45.92	0	0.00	45.75	7	12,107	0.06%
2021/03/26	1	44.55	1	45.00	45.55	0	12,100	0.00%
2021/03/25	31	44.81	10	44.15	44.20	21	12,107	0.17%
2021/03/24	3	45.10	2	45.35	45.05	1	12,108	0.01%
2021/03/23	2	45.75	23	45.65	45.65	-21	12,143	-0.17%
2021/03/19	13.5	46.54	0	0.00	45.95	13.5	12,181	0.11%
2021/03/18	5.5	46.80	5	47.30	46.80	0.5	12,178	0.00%
2021/03/17	25	46.26	26	46.61	46.30	-1	12,148	-0.01%
2021/03/16	20	45.75	2	46.05	45.75	18	12,224	0.15%
2021/03/15	0	0.00	1	46.05	46.05	-1	12,296	-0.01%
2021/03/12	2	46.00	1	46.10	45.80	1	12,346	0.01%
2021/03/11	5	46.34	13.4	46.65	46.30	-8.4	12,673	-0.07%
2021/03/10	0	0.00	12	46.80	47.00	-12	12,736	-0.09%
2021/03/09	5	45.95	8	45.69	45.75	-3	12,712	-0.02%
2021/03/08	19	46.38	17.3	46.70	46.25	1.7	12,814	0.01%
2021/03/05	5	45.36	14	45.61	45.70	-9	13,134	-0.07%
2021/03/04	9	46.43	11	47.31	46.15	-2	13,551	-0.01%
2021/03/03	5	46.60	1	47.00	47.10	4	13,606	0.03%
2021/03/02	10	47.56	57	47.66	46.85	-47	13,607	-0.35%
2021/02/26	8	47.01	12	47.71	48.40	-4	13,529	-0.03%
2021/02/25	11	47.40	2	47.30	47.70	9	13,563	0.07%
2021/02/24	12	47.30	7	47.99	46.80	5	13,587	0.04%
2021/02/23	10	48.01	14.2	47.81	47.90	-4.2	13,656	-0.03%
2021/02/22	15	48.11	67.4	48.35	48.60	-52.4	13,745	-0.38%
2021/02/19	26	45.37	3.7	45.35	45.70	22.3	14,229	0.16%
2021/02/18	23	45.86	9	45.98	46.00	14	14,850	0.09%
2021/02/17	0.2	44.15	16.1	44.33	45.30	-15.9	14,789	-0.11%
2021/02/05	7.7	42.75	0	0.00	42.90	7.7	14,707	0.05%
2021/02/04	0	0.00	1.3	42.58	42.50	-1.3	14,995	-0.01%
2021/02/03	1.3	42.55	52	42.93	42.40	-50.7	15,043	-0.34%
2021/02/02	36.4	43.53	10	43.29	43.20	26.4	15,072	0.18%
2021/02/01	2	42.50	0	0.00	43.40	2	15,060	0.01%
2021/01/29	2	44.75	0	0.00	43.90	2	14,927	0.01%
2021/01/28	4	45.29	44	45.18	45.00	-40	14,845	-0.27%
2021/01/27	3	47.02	0	0.00	46.85	3	14,729	0.02%
2021/01/26	3	47.13	0	0.00	47.15	3	14,693	0.02%
2021/01/25	21	47.80	18	47.83	48.35	3	14,641	0.02%
2021/01/22	2.6	48.59	32	48.72	48.75	-29.4	14,545	-0.20%
2021/01/21	59.4	48.32	24	48.89	47.80	35.4	14,489	0.24%
2021/01/20	28	48.10	408	48.69	47.75	-380	14,271	-2.66%	大賣/鉅額交易
2021/01/19	55	50.01	15	49.97	50.00	40	14,077	0.28%
2021/01/18	5	48.53	14	49.21	49.55	-9	13,862	-0.06%
2021/01/15	65	50.25	14.4	50.16	49.15	50.6	13,762	0.37%
2021/01/14	61	49.96	50.4	50.27	50.10	10.6	13,352	0.08%
2021/01/13	8	48.53	26	49.62	50.40	-18	13,297	-0.14%
2021/01/12	55	47.85	1	47.50	46.25	54	12,807	0.42%
2021/01/11	111	48.55	24	48.49	48.65	87	12,709	0.68%	大買/
2021/01/08	39	50.00	55	49.72	48.10	-16	12,518	-0.13%
2021/01/07	39	47.49	78.1	48.40	48.75	-39.1	11,205	-0.35%
2021/01/06	3	44.10	0	0.00	44.35	3	10,130	0.03%
2021/01/05	1	44.70	0	0.00	44.90	1	10,164	0.01%
2021/01/04	1	44.95	4	44.41	45.20	-3	10,236	-0.03%
2020/12/31	1	43.80	0	0.00	43.50	1	10,418	0.01%
2020/12/30	5	44.30	0	0.00	43.50	5	10,447	0.05%
2020/12/29	25	44.64	1	45.00	44.35	24	10,435	0.23%
2020/12/28	4	44.46	0	0.00	44.50	4	10,393	0.04%
2020/12/25	32	45.05	1	44.80	44.85	31	10,409	0.30%
2020/12/24	4	45.09	1	44.90	45.00	3	10,430	0.03%
2020/12/23	37	44.05	1	43.85	43.85	36	10,466	0.34%
2020/12/22	31	43.76	10	44.90	43.75	21	10,695	0.20%
2020/12/21	12	45.04	6	45.10	44.90	6	10,840	0.06%
2020/12/18	25	44.25	2	43.85	44.45	23	10,865	0.21%
2020/12/17	3	43.53	33	43.98	43.40	-30	10,947	-0.27%
2020/12/16	0	0.00	1	44.40	44.20	-1	11,040	-0.01%
2020/12/15	1	44.10	71	44.33	43.55	-70	11,443	-0.61%
2020/12/14	10	44.85	1	44.80	44.90	9	11,588	0.08%
2020/12/11	13	45.32	34	45.15	45.60	-21	12,774	-0.16%
2020/12/10	3	46.00	5	45.75	45.80	-2	12,929	-0.02%
2020/12/09	5	47.40	10	47.14	46.90	-5	13,201	-0.04%
2020/12/08	9	47.11	13	47.04	46.80	-4	13,662	-0.03%
2020/12/07	17	47.38	20	48.10	47.50	-3	14,401	-0.02%
2020/12/04	1	46.85	19	47.26	47.60	-18	14,226	-0.13%
2020/12/03	0	0.00	5	46.84	46.60	-5	14,821	-0.03%
2020/12/02	6	47.10	12	47.34	47.00	-6	14,954	-0.04%
2020/12/01	20	48.41	30	48.28	47.90	-10	14,996	-0.07%
2020/11/30	11	47.87	41	47.43	47.50	-30	14,698	-0.20%
2020/11/27	36	46.28	16	46.31	46.60	20	14,331	0.14%
2020/11/24	2	45.63	3	45.63	45.05	-1	14,527	-0.01%
2020/11/23	10	45.96	14	45.97	46.00	-4	15,203	-0.03%
2020/11/20	23	46.27	11	46.04	45.90	12	15,209	0.08%
2020/11/19	24	47.00	20	47.09	46.80	4	15,140	0.03%
2020/11/18	49	47.69	20	47.88	46.55	29	15,155	0.19%
2020/11/17	5	47.25	54	46.88	47.25	-49	14,488	-0.34%
2020/11/16	8	45.04	2	45.00	44.90	6	14,093	0.04%
2020/11/13	4	45.00	13	44.90	45.15	-9	14,087	-0.06%
2020/11/12	29	46.12	22	46.18	45.65	7	14,095	0.05%
2020/11/11	3	44.82	1	44.90	45.20	2	13,869	0.01%
2020/11/10	2	44.83	21	44.92	44.20	-19	13,909	-0.14%
2020/11/09	10	45.18	7	44.99	44.70	3	13,870	0.02%
2020/11/06	30	43.85	15	44.41	43.70	15	13,774	0.11%
2020/11/05	5	43.26	0	0.00	43.60	5	13,815	0.04%
2020/11/04	4	43.13	0	0.00	44.00	4	13,900	0.03%
2020/11/03	0	0.00	2	42.85	42.75	-2	14,007	-0.01%
2020/11/02	4	41.75	1	42.50	42.35	3	14,218	0.02%
2020/10/30	4	43.34	0	0.00	42.75	4	14,296	0.03%
2020/10/29	0.1	43.80	1	43.65	43.80	-0.9	14,494	-0.01%
2020/10/28	0	0.00	1	44.70	44.15	-1	14,865	-0.01%
2020/10/27	2	44.70	6	44.41	44.40	-4	14,978	-0.03%
2020/10/26	11	45.93	0	0.00	45.10	11	15,208	0.07%
2020/10/23	1	45.65	16	45.98	45.60	-15	15,461	-0.10%
2020/10/22	3	45.05	3	45.28	45.20	0	15,881	0.00%
2020/10/21	27	45.91	26	45.36	45.25	1	16,590	0.01%
2020/10/20	20	45.55	25	45.59	45.00	-5	16,924	-0.03%
2020/10/19	0	0.00	2	44.38	45.00	-2	17,990	-0.01%
2020/10/16	5	44.02	12	43.74	43.20	-7	18,492	-0.04%
2020/10/15	10	45.06	26	45.40	44.60	-16	18,748	-0.09%
2020/10/14	3	44.98	4	44.98	45.20	-1	19,042	-0.01%
2020/10/13	3	44.08	2	43.93	44.10	1	19,334	0.01%
2020/10/12	11	44.87	3	44.63	44.20	8	19,647	0.04%
2020/10/08	11	44.75	8	44.64	44.40	3	20,085	0.01%
2020/10/07	1	43.15	19	43.22	43.30	-18	20,792	-0.09%
2020/10/06	13	43.07	12	42.95	43.05	1	21,645	0.00%
2020/09/30	5	42.45	6	41.66	42.45	-1	22,652	0.00%
2020/09/29	5	41.76	7	42.02	41.90	-2	23,236	-0.01%
2020/09/28	25	41.81	12	41.78	42.15	13	24,542	0.05%
2020/09/25	18	41.01	69	41.57	41.10	-51	25,757	-0.20%
2020/09/24	14	42.17	111	42.37	41.50	-97	26,543	-0.37%	大賣/
2020/09/23	29	43.63	2	43.98	43.60	27	27,294	0.10%
2020/09/22	22	44.14	5	43.57	44.05	17	28,013	0.06%
2020/09/21	16	45.52	8	45.94	45.05	8	28,112	0.03%
2020/09/18	6	45.63	11	45.69	45.60	-5	28,313	-0.02%
2020/09/17	9	45.16	12	45.15	44.85	-3	28,397	-0.01%
2020/09/16	157	47.75	44	47.59	44.80	113	28,682	0.39%	大買/鉅額交易
2020/09/15	24	45.34	37	45.20	45.60	-13	27,687	-0.05%
2020/09/14	23.5	44.95	19	44.99	45.35	4.5	27,735	0.02%
2020/09/11	51	44.61	70	44.37	43.55	-19	27,740	-0.07%
2020/09/10	103	45.17	83	44.73	45.20	20	27,334	0.07%	大買/
2020/09/09	29.2	42.28	21	42.54	43.10	8.2	26,727	0.03%
2020/09/08	32	42.80	32	43.57	42.00	0	26,769	0.00%
2020/09/07	2	41.75	25	41.90	41.10	-23	26,467	-0.09%
2020/09/04	3	40.65	6	39.87	40.70	-3	26,733	-0.01%
2020/09/03	10	41.15	14	40.35	40.00	-4	26,980	-0.01%
2020/09/02	4	40.85	0	0.00	40.70	4	27,512	0.01%
2020/09/01	0	0.00	4	40.40	41.45	-4	27,554	-0.01%
2020/08/31	8	41.23	16	41.14	40.90	-8	28,092	-0.03%
2020/08/28	5	42.05	4	42.21	41.95	1	28,500	0.00%
2020/08/27	32	43.18	69	42.80	43.00	-37	28,745	-0.13%
2020/08/26	9	41.07	5	40.55	40.55	4	28,009	0.01%
2020/08/25	9	40.77	20	40.48	40.55	-11	27,928	-0.04%
2020/08/24	30	40.68	22	40.92	40.95	8	27,802	0.03%
2020/08/21	0	0.00	3	38.13	38.60	-3	27,556	-0.01%
2020/08/20	12	37.98	22	37.62	36.00	-10	27,360	-0.04%
2020/08/19	0	0.00	32	40.56	39.80	-32	27,072	-0.12%
2020/08/18	16	40.89	5	40.90	40.65	11	26,969	0.04%
2020/08/17	5	41.24	22	41.17	41.60	-17	26,855	-0.06%
2020/08/14	15	39.95	16	40.16	40.00	-1	26,705	0.00%
2020/08/13	22	41.22	3	40.97	40.80	19	26,553	0.07%
2020/08/12	27	41.67	9	41.82	41.70	18	26,458	0.07%
2020/08/11	28	43.15	4	42.86	42.35	24	26,375	0.09%
2020/08/10	0	0.00	22	44.52	43.80	-22	26,238	-0.08%
2020/08/07	28.3	44.21	47	44.36	44.10	-18.7	26,110	-0.07%
2020/08/06	79.2	43.66	78	44.82	43.30	1.2	25,941	0.00%
2020/08/05	62	44.86	7	44.89	44.90	55	25,721	0.21%
2020/08/04	3	45.85	19	45.81	45.50	-16	25,608	-0.06%
2020/08/03	167	45.03	66	44.93	45.00	101	25,360	0.40%	大買/鉅額交易
2020/07/31	5	43.27	12	42.77	43.50	-7	24,925	-0.03%
2020/07/30	18	42.88	24	42.81	42.85	-6	24,777	-0.02%
2020/07/29	37	42.24	28	41.78	42.05	9	24,471	0.04%
2020/07/28	18	42.45	18	42.41	42.45	0	24,103	0.00%
2020/07/27	82	43.47	87	43.07	41.30	-5	23,559	-0.02%
2020/07/24	50	46.45	33	45.92	45.25	17	22,739	0.07%
2020/07/23	175	46.92	257	48.64	46.40	-82	22,027	-0.37%	大買/大賣/
2020/07/22	143	48.45	22	48.14	48.90	121	20,659	0.59%	大買/鉅額交易
2020/07/21	30	47.11	39	47.61	46.50	-9	20,015	-0.04%
2020/07/20	11	46.71	58	46.41	46.00	-47	19,641	-0.24%
2020/07/17	80	49.46	41.1	49.01	47.95	38.9	19,257	0.20%
2020/07/16	37	48.92	35	49.21	49.90	2	18,808	0.01%
2020/07/15	47	49.54	62	49.74	48.00	-15	18,398	-0.08%
2020/07/14	118	51.01	94.1	50.66	49.55	23.9	17,841	0.13%	大買/
2020/07/13	148	49.70	136	50.51	51.70	12	16,851	0.07%	大買/大賣/
2020/07/10	61	46.82	67	47.20	47.00	-6	15,959	-0.04%
2020/07/09	91	49.83	37	49.43	48.00	54	15,411	0.35%
2020/07/08	104	50.36	80	50.25	50.40	24	14,907	0.16%	大買/
2020/07/07	142	51.33	228	51.11	49.55	-86	14,327	-0.60%	大買/大賣/
2020/07/06	152	50.50	118	50.39	51.20	34	12,979	0.26%	大買/大賣/
2020/07/03	125	44.47	162	44.11	46.60	-37	11,693	-0.32%	大買/大賣/
2020/07/02	66	42.07	131	42.16	42.40	-65	10,655	-0.61%	大賣/
2020/07/01	140	40.09	48	39.42	39.90	92	9,688	0.95%	大買/
2020/06/30	18	37.61	14	37.50	37.50	4	8,861	0.05%
2020/06/29	40	37.29	16	37.70	36.45	24	8,584	0.28%
2020/06/24	70	40.50	77	40.15	39.10	-7	8,190	-0.09%
2020/06/23	108	40.60	190	40.61	40.00	-82	7,657	-1.07%	大買/大賣/
2020/06/22	16	40.41	73	40.33	41.35	-57	7,114	-0.80%
2020/06/19	46	41.19	72	40.85	40.30	-26	6,872	-0.38%
2020/06/18	69	38.74	8	39.14	40.45	61	6,544	0.93%
2020/06/17	45	36.09	7	35.96	37.00	38	6,123	0.62%
2020/06/16	29	36.86	34	36.58	36.35	-5	5,960	-0.08%
2020/06/15	11	37.15	31.9	36.35	35.80	-20.9	5,797	-0.36%
2020/06/12	72	34.56	5	34.61	36.50	67	5,526	1.21%
2020/06/11	82	33.79	34.1	34.46	33.45	47.9	5,069	0.94%
2020/06/10	22	36.66	22.5	36.13	36.15	-0.5	4,599	-0.01%
2020/06/09	81	36.43	177	36.98	37.00	-96	4,236	-2.27%	大賣/
2020/06/08	23	33.65	0	0.00	33.65	23	3,662	0.63%
2020/06/05	73	29.39	41	30.20	30.60	32	3,512	0.91%
2020/06/04	206	27.79	5	27.80	27.85	201	2,890	6.95%	大買/鉅額交易
2020/06/03	42	25.36	25	25.14	25.35	17	2,383	0.71%
2020/05/18	15	20.00	0	0.00	20.05	15	1,920	0.78%
2020/05/08	3	19.45	3	19.50	19.40	0	1,910	0.00%
2020/05/05	5	18.85	0	0.00	18.95	5	1,895	0.26%
2020/05/04	20	19.08	0	0.00	18.95	20	1,896	1.05%
2020/04/29	1	19.15	100	19.25	19.25	-99	1,902	-5.20%
2020/04/28	5	18.90	50	18.90	19.25	-45	1,907	-2.36%
2020/04/27	0	0.00	50	18.98	18.95	-50	1,949	-2.56%
2020/04/22	0	0.00	1	17.80	18.55	-1	1,949	-0.05%
2020/04/21	1	18.25	1	18.60	18.15	0	1,937	0.00%
2020/04/17	5	19.20	0	0.00	19.20	5	1,923	0.26%
2020/04/15	1	19.25	1	19.40	19.30	0	1,906	0.00%
2020/04/14	217	19.36	3	19.07	19.05	214	1,975	10.83%	大買/鉅額交易
2020/04/13	1	18.25	20	18.30	18.25	-19	1,951	-0.97%
2020/04/10	1	18.20	1.8	18.25	17.95	-0.8	2,033	-0.04%
2020/03/26	20	15.99	0	0.00	16.00	20	1,971	1.01%
2020/03/19	1	14.50	0	0.00	14.00	1	1,871	0.05%
2020/03/17	0	0.00	10	16.30	16.20	-10	1,772	-0.56%
2020/03/16	2	18.20	0	0.00	17.50	2	1,742	0.11%
2020/03/12	5	20.01	0	0.00	19.20	5	1,659	0.30%
2020/03/10	4	21.04	0	0.00	21.15	4	1,593	0.25%
2020/03/05	2	21.70	0	0.00	21.90	2	1,478	0.14%
2020/03/02	0	0.00	10	21.45	21.40	-10	1,455	-0.69%
2020/02/25	3	22.02	0	0.00	22.20	3	1,387	0.22%
2020/02/24	16	22.45	0	0.00	22.40	16	1,389	1.15%
2020/02/19	0	0.00	5	22.30	22.25	-5	1,323	-0.38%
2020/02/17	17	22.35	0	0.00	22.25	17	1,301	1.31%
2020/02/12	1	21.20	0	0.00	21.25	1	1,261	0.08%
2020/02/06	10	21.20	0	0.00	21.05	10	1,271	0.79%
2020/01/30	4	21.49	0	0.00	21.20	4	1,220	0.33%
2020/01/13	0	0.00	15	22.15	22.20	-15	1,192	-1.26%
2020/01/09	6	22.37	1	22.35	22.20	5	1,189	0.42%
2020/01/08	1	23.10	0	0.00	22.60	1	1,169	0.09%
2020/01/07	12	22.73	5	22.89	22.60	7	1,091	0.64%
2020/01/06	1	23.00	2	23.00	22.95	-1	1,037	-0.10%
2020/01/03	0	0.00	10	22.60	22.60	-10	948	-1.05%
2019/12/31	1	22.25	27	22.45	22.45	-26	893	-2.91%
2019/12/27	3	22.38	0	0.00	22.30	3	942	0.32%
2019/12/25	5	22.25	0	0.00	22.30	5	982	0.51%
2019/12/19	2	22.15	0	0.00	21.95	2	1,192	0.17%
2019/12/12	5	21.97	0	0.00	22.00	5	1,393	0.36%
2019/12/09	8	21.45	0	0.00	21.65	8	1,421	0.56%
2019/12/05	20	21.73	0	0.00	21.70	20	1,466	1.36%
2019/11/18	10	21.45	0	0.00	21.50	10	1,659	0.60%
2019/11/15	5	21.30	0	0.00	21.35	5	1,670	0.30%
2019/11/13	10	21.45	0	0.00	21.60	10	1,723	0.58%
2019/11/12	5	21.71	1	21.45	21.10	4	1,764	0.23%
2019/11/05	15	22.93	0	0.00	22.80	15	1,861	0.81%
2019/10/31	25	22.99	0	0.00	22.95	25	2,160	1.16%
2019/10/29	0	0.00	1	22.75	22.60	-1	2,358	-0.04%
2019/10/25	3	22.55	0	0.00	22.70	3	2,419	0.12%
2019/10/24	5	22.75	0	0.00	22.55	5	2,419	0.21%
2019/10/23	3	22.87	0	0.00	22.75	3	2,419	0.12%
2019/10/22	56	23.08	0	0.00	22.80	56	2,445	2.29%
2019/10/15	12	23.01	0	0.00	22.90	12	2,756	0.44%
2019/09/25	2	23.70	0	0.00	23.80	2	2,708	0.07%
2019/09/24	1	24.35	31	23.89	23.55	-30	2,727	-1.10%
2019/09/23	5	23.69	13	23.61	23.80	-8	2,627	-0.30%
2019/09/20	0	0.00	29	22.80	22.85	-29	2,514	-1.15%
2019/09/19	0	0.00	20	22.50	22.40	-20	2,494	-0.80%
2019/09/17	5	22.40	0	0.00	22.50	5	2,605	0.19%
2019/09/16	1	22.70	1	22.55	22.55	0	2,621	0.00%
2019/09/11	10	22.55	0	0.00	22.60	10	2,643	0.38%
2019/09/10	10	22.40	0	0.00	22.50	10	2,694	0.37%
2019/09/09	20	22.43	1	22.70	22.40	19	2,713	0.70%
2019/09/06	8	22.27	0	0.00	22.10	8	2,706	0.30%
2019/09/04	10	22.35	0	0.00	22.35	10	2,891	0.35%
2019/08/30	0	0.00	0.8	21.85	21.95	-0.8	2,969	-0.03%
2019/08/26	10	22.05	0	0.00	21.90	10	3,272	0.31%
2019/08/22	2	22.00	0	21.95	22.00	2	3,357	0.06%
2019/08/21	2	22.05	0	0.00	22.10	2	3,367	0.06%
2019/08/20	0	0.00	1	22.20	22.05	-1	3,426	-0.03%
2019/08/19	3	22.00	4	22.35	21.95	-1	3,439	-0.03%
2019/08/16	2	22.35	0	0.00	22.35	2	3,474	0.06%
2019/08/15	6	22.65	2	22.83	22.60	4	3,563	0.11%
2019/08/14	0	0.00	15	23.00	22.85	-15	3,547	-0.42%
2019/08/13	10	22.68	0	0.00	22.70	10	3,515	0.28%
2019/08/08	2	22.28	0	0.00	22.05	2	3,428	0.06%
2019/08/06	2	21.80	0	0.00	21.90	2	3,419	0.06%
2019/08/05	6	22.09	1	22.40	21.90	5	3,368	0.15%
2019/08/02	4	23.13	3	23.12	22.55	1	3,345	0.03%
2019/08/01	2	23.20	2	23.00	23.05	0	3,261	0.00%
2019/07/31	19	23.36	19	23.57	23.55	0	3,224	0.00%
2019/07/30	3	22.50	64	22.57	22.60	-61	3,202	-1.91%
2019/07/26	1	22.40	0	0.00	22.40	1	3,333	0.03%
2019/07/25	1	22.50	2	22.50	22.60	-1	3,329	-0.03%
2019/07/24	6	22.40	10	22.70	22.40	-4	3,310	-0.12%
2019/07/23	5	22.81	8	22.67	22.70	-3	3,285	-0.09%
2019/07/22	2	22.78	24	22.64	22.80	-22	3,254	-0.68%
2019/07/18	51	22.01	15	22.00	21.90	36	3,066	1.17%
2019/07/16	3	21.62	1	21.55	21.55	2	2,970	0.07%
2019/07/12	2	21.15	0	0.00	21.15	2	2,971	0.07%
2019/07/11	6	21.35	12	21.32	21.25	-6	2,997	-0.20%
2019/07/09	1	20.75	0	0.00	20.90	1	2,956	0.03%
2019/07/08	2	20.80	0	0.00	20.85	2	2,949	0.07%
2019/07/03	2	21.33	4	21.28	21.20	-2	2,955	-0.07%
2019/07/02	2	20.80	0	0.00	20.65	2	2,908	0.07%
2019/07/01	7	21.00	0	0.00	21.00	7	2,898	0.24%
2019/06/28	8	21.18	0	0.00	21.05	8	2,851	0.28%
2019/06/27	2	21.50	0	0.00	21.30	2	2,835	0.07%
2019/06/26	15	21.25	0	0.00	21.30	15	2,819	0.53%
2019/06/25	0	0.00	40	21.43	21.45	-40	2,804	-1.43%
2019/06/24	1	20.70	25	20.65	20.70	-24	2,714	-0.88%
2019/06/21	2	21.00	6	21.00	20.85	-4	2,681	-0.15%
2019/06/19	2	21.10	0	0.00	21.05	2	2,643	0.08%
2019/06/14	0	0.00	4	21.80	21.80	-4	2,636	-0.15%
2019/06/13	3	22.08	2	22.03	21.80	1	2,606	0.04%
2019/06/11	0	0.00	7	21.25	21.00	-7	2,422	-0.29%
2019/06/10	3	21.55	10	21.80	21.60	-7	2,379	-0.29%
2019/06/06	0.1	21.25	0	0.00	21.35	0.1	2,336	0.01%
2019/06/05	33	21.29	0	0.00	21.20	33	2,293	1.44%
2019/06/04	4	21.44	0	0.00	21.45	4	2,234	0.18%
2019/06/03	9	21.07	4	20.79	21.20	5	2,113	0.24%
2019/05/31	11	20.29	0	0.00	20.40	11	1,998	0.55%
2019/05/30	24	20.41	0	0.00	20.25	24	1,985	1.21%
2019/05/29	11	19.87	0	0.00	20.15	11	1,892	0.58%
2019/05/24	1	20.05	0	0.00	19.60	1	1,855	0.05%
2019/05/23	0	0.00	70	20.00	20.00	-70	1,847	-3.79%
2019/05/21	0	0.00	1	19.20	19.55	-1	1,728	-0.06%
2019/05/20	0	0.00	50	18.60	18.70	-50	1,710	-2.92%
2019/05/17	0	0.00	38	18.80	18.60	-38	1,707	-2.23%
2019/05/16	0	0.00	12	19.15	18.90	-12	1,698	-0.71%
2019/05/09	6	20.23	0	0.00	20.20	6	1,561	0.38%
2019/05/07	4	20.45	16	20.41	20.25	-12	1,473	-0.81%
2019/05/06	16	19.90	0	0.00	19.90	16	1,359	1.18%
2019/05/03	20	18.83	1	18.55	19.00	19	1,204	1.58%
2019/05/02	0	0.00	5	18.70	18.55	-5	1,152	-0.43%
2019/04/26	0	0.00	10	18.65	18.65	-10	1,129	-0.89%
2019/04/23	0.6	18.60	5	18.65	18.70	-4.4	1,151	-0.38%
2019/04/19	15	18.90	0	0.00	18.85	15	1,174	1.28%
2019/04/18	60	19.08	0	0.00	18.80	60	1,170	5.12%
2019/04/17	30	18.94	0	0.00	19.00	30	1,135	2.64%
2019/04/16	35	18.63	0	0.00	18.60	35	1,101	3.18%
2019/04/15	10	18.68	0	0.00	18.60	10	1,093	0.91%
2019/04/11	5	18.80	3	18.70	18.60	2	1,132	0.18%
2019/04/03	0	0.00	2	18.65	18.55	-2	1,065	-0.19%
2019/03/19	2	19.50	0	0.00	19.40	2	1,057	0.19%
2019/03/14	5	18.90	0	0.00	18.60	5	1,002	0.50%
2019/03/13	0	0.00	0.1	18.60	18.65	-0.1	1,013	-0.01%
2019/03/12	10	18.55	0	0.00	18.65	10	1,012	0.99%
2019/03/11	10.1	18.50	0	0.00	18.60	10.1	1,011	0.99%
2019/03/08	0.1	18.55	0	0.00	18.60	0.1	1,022	0.01%
2019/03/05	15	18.65	0	0.00	18.50	15	1,017	1.47%
2019/03/04	2	18.80	0	0.00	18.75	2	1,015	0.20%
2019/02/27	5	18.85	0	0.00	18.80	5	1,000	0.50%
2019/02/22	0	0.00	1	19.15	19.10	-1	930	-0.11%
2019/02/21	0	0.00	6	19.52	19.40	-6	915	-0.66%
2019/02/15	2	19.35	0	0.00	19.25	2	854	0.23%
2019/01/29	5	19.15	0	0.00	19.00	5	868	0.58%
2019/01/25	10	19.23	0	0.00	19.20	10	877	1.14%
2019/01/09	0	0.00	5	18.40	18.30	-5	988	-0.51%
2019/01/03	5	18.30	0	0.00	18.10	5	1,119	0.45%
2018/12/20	5	18.70	0	0.00	18.45	5	1,378	0.36%
2018/12/19	10	18.70	0	0.00	18.65	10	1,390	0.72%
2018/12/14	0	0.00	14.1	19.75	19.90	-14.1	1,380	-1.02%
2018/12/13	5	19.70	0	0.00	19.85	5	1,384	0.36%
2018/12/12	1	19.60	0	0.00	19.70	1	1,391	0.07%
2018/12/11	9	19.80	0	0.00	19.55	9	1,395	0.65%
2018/12/10	1	20.05	1	20.00	20.10	0	1,395	0.00%
2018/12/06	3	20.20	0	0.00	19.55	3	1,384	0.22%
2018/12/04	0	0.00	1	19.75	19.70	-1	1,429	-0.07%
2018/11/29	8	19.56	1	19.50	19.45	7	1,778	0.39%
2018/11/23	0	0.00	1	18.80	18.60	-1	1,878	-0.05%
2018/11/02	0	0.00	5	17.80	18.00	-5	1,917	-0.26%
2018/10/29	10	16.70	9	16.72	16.60	1	1,882	0.05%
2018/10/26	0	0.00	20	17.24	17.00	-20	1,916	-1.04%
2018/10/25	1	18.50	0	0.00	18.20	1	1,875	0.05%
2018/10/23	0	0.00	5	19.40	19.20	-5	1,851	-0.27%
2018/10/19	5	19.33	38	19.48	19.30	-33	1,900	-1.74%
2018/10/12	1	19.55	0	0.00	20.00	1	1,932	0.05%
2018/10/09	1	20.95	0	0.00	21.00	1	1,852	0.05%
2018/10/05	2	21.23	0	0.00	20.90	2	1,859	0.11%
2018/10/02	6	21.70	0	0.00	21.85	6	1,721	0.35%
2018/09/28	0	0.00	1	21.50	21.50	-1	1,743	-0.06%
2018/09/27	10	21.75	0	0.00	21.75	10	1,744	0.57%
2018/09/26	10	21.25	0	0.00	21.25	10	1,745	0.57%
2018/09/21	0	0.00	4	20.69	20.80	-4	1,739	-0.23%
2018/09/14	2	21.05	0	0.00	21.00	2	1,785	0.11%
2018/09/12	10	20.60	0	0.00	20.60	10	1,801	0.56%
2018/09/11	20	20.63	2	20.70	20.70	18	1,848	0.97%
2018/09/10	10	21.05	6	20.75	20.40	4	1,876	0.21%
2018/09/06	13	22.46	0	0.00	22.55	13	2,131	0.61%
2018/09/05	9	23.03	1	23.10	22.90	8	2,100	0.38%
2018/09/04	5	22.10	5	22.10	22.10	0	1,916	0.00%
2018/08/20	10	20.51	0	0.00	20.40	10	2,399	0.42%
2018/08/10	1	21.55	0	0.00	21.20	1	2,805	0.04%
2018/08/07	0	0.00	1	21.50	21.55	-1	3,282	-0.03%
2018/08/06	1	21.80	1	21.60	21.50	0	3,341	0.00%
2018/08/03	0	0.00	1	21.65	21.65	-1	3,363	-0.03%
2018/08/02	3	21.97	2	21.80	21.40	1	3,372	0.03%
2018/07/30	1	21.15	0	0.00	21.15	1	3,374	0.03%
2018/07/20	15	20.85	0	0.00	20.75	15	3,586	0.42%
2018/07/17	9	21.40	15	21.25	21.30	-6	3,597	-0.17%
2018/07/13	0	0.00	5	21.97	21.90	-5	3,682	-0.14%
2018/07/09	6	21.95	0	0.00	21.90	6	3,798	0.16%
2018/07/06	15	21.70	0	0.00	22.00	15	3,832	0.39%
2018/07/04	0	0.00	1	21.10	21.20	-1	3,886	-0.03%
2018/06/29	2	22.00	0	0.00	22.00	2	3,887	0.05%
2018/06/28	0	0.00	1	21.65	21.55	-1	3,891	-0.03%
2018/06/27	20	21.96	0	0.00	21.80	20	3,917	0.51%
2018/06/26	5	21.50	0	0.00	21.55	5	3,967	0.13%
2018/06/25	0	0.00	1.4	22.28	21.95	-1.4	3,983	-0.03%
2018/06/21	0	0.00	19	22.80	22.80	-19	4,012	-0.47%
2018/06/20	0	0.00	18	22.75	22.70	-18	4,077	-0.44%
2018/06/15	34	24.27	39	24.39	23.30	-5	4,109	-0.12%
2018/06/14	1	23.50	11	23.18	23.55	-10	3,840	-0.26%
2018/06/13	0	0.00	1	23.05	23.10	-1	3,829	-0.03%
2018/06/12	25	23.59	50.5	23.55	23.25	-25.5	3,865	-0.66%
2018/06/11	0	0.00	155	23.08	23.05	-155	3,818	-4.06%	大賣/鉅額交易
2018/06/07	0	0.00	1	22.95	22.95	-1	3,887	-0.03%
2018/06/06	0	0.00	56	23.22	23.15	-56	3,954	-1.42%
2018/06/04	40	24.15	0	0.00	23.75	40	4,243	0.94%
2018/06/01	16	23.54	0	0.00	23.40	16	4,513	0.35%
2018/05/31	45	23.27	0	0.00	23.00	45	4,763	0.94%
2018/05/30	22	22.55	0	0.00	22.60	22	4,862	0.45%
2018/05/29	0	0.00	5	23.10	22.80	-5	4,869	-0.10%
2018/05/25	5	22.80	0	0.00	22.85	5	4,814	0.10%
2018/05/24	8	22.74	2	22.70	22.60	6	4,837	0.12%
2018/05/23	2	22.75	0	0.00	22.60	2	4,941	0.04%
2018/05/22	42	23.70	0	0.00	23.00	42	4,946	0.85%
2018/05/21	0	0.00	6	23.86	23.10	-6	4,860	-0.12%
2018/05/18	22	23.52	0	0.00	23.50	22	4,798	0.46%
2018/05/17	4.1	24.00	6	24.00	24.00	-1.9	4,747	-0.04%
2018/05/16	5	21.95	0	0.00	21.85	5	4,391	0.11%
2018/05/15	19	22.60	0	0.00	22.55	19	4,409	0.43%
2018/05/10	0	0.00	6	22.25	22.25	-6	4,539	-0.13%
2018/05/03	5	21.60	0	0.00	22.10	5	4,685	0.11%
2018/04/24	1	20.55	0	0.00	20.55	1	5,130	0.02%
2018/04/23	5	21.35	0	0.00	21.30	5	5,184	0.10%
2018/04/20	0	0.00	1	21.55	21.30	-1	5,303	-0.02%
2018/04/16	10	22.75	0	0.00	22.00	10	5,745	0.17%
2018/04/12	10	23.60	7	23.45	23.30	3	6,392	0.05%
2018/04/11	2	23.15	0	0.00	22.90	2	6,442	0.03%
2018/04/10	3	22.55	0	0.00	22.40	3	6,593	0.05%
2018/04/09	0	0.00	5	22.00	22.10	-5	6,857	-0.07%
2018/03/31	0.1	22.15	1.5	22.12	22.15	-1.4	7,969	-0.02%
2018/03/30	16	22.08	0	0.00	22.00	16	8,196	0.20%
2018/03/29	0	0.00	2	21.70	21.65	-2	8,384	-0.02%
2018/03/28	5	22.50	0	0.00	22.20	5	8,581	0.06%
2018/03/27	0	0.00	20	22.85	22.85	-20	8,554	-0.23%
2018/03/26	27	22.78	1	22.40	22.70	26	8,541	0.30%
2018/03/23	15	22.49	0	0.00	22.30	15	8,559	0.18%
2018/03/22	2	23.55	1	23.70	23.35	1	8,495	0.01%
2018/03/21	2	24.15	4	24.18	24.20	-2	8,472	-0.02%
2018/03/20	6	23.86	0	0.00	23.65	6	8,406	0.07%
2018/03/16	6	24.75	7	24.99	24.15	-1	8,373	-0.01%
2018/03/13	0	0.00	16	24.61	24.40	-16	8,433	-0.19%
2018/03/09	5	25.31	12	25.17	25.25	-7	8,241	-0.08%
2018/03/08	8	24.81	1	25.20	25.55	7	8,076	0.09%
2018/03/07	1	24.50	14	25.49	24.10	-13	7,887	-0.16%
2018/03/06	11	24.40	4	25.00	25.00	7	7,555	0.09%
2018/02/23	0	0.00	0.6	22.50	22.60	-0.6	7,427	-0.01%
2018/02/21	5	21.85	0	0.00	21.90	5	7,570	0.07%
2018/02/12	30.5	20.25	0	0.00	20.15	30.5	7,530	0.40%
2018/02/09	1	20.30	1	20.05	20.20	0	7,500	0.00%
2018/02/08	0	0.00	1	21.20	21.35	-1	7,409	-0.01%
2018/02/06	5.1	21.00	0	0.00	21.10	5.1	7,317	0.07%
2018/02/02	2	22.98	2	22.90	23.05	0	7,178	0.00%
2018/01/31	0	0.00	3	21.37	22.45	-3	7,059	-0.04%
2018/01/30	2	22.53	1	21.90	21.90	1	6,979	0.01%
2018/01/29	0	0.00	3	23.15	23.35	-3	6,871	-0.04%
2018/01/26	6	23.48	1	24.10	23.50	5	6,808	0.07%
2018/01/25	3	24.80	0	0.00	24.20	3	6,743	0.04%
2018/01/23	5	24.10	0	0.00	24.00	5	6,549	0.08%
2018/01/22	1	23.90	2	23.88	24.65	-1	6,448	-0.02%
2018/01/19	1	23.15	0	0.00	23.25	1	6,291	0.02%
2018/01/18	0.1	23.10	2	23.58	23.20	-1.9	6,251	-0.03%
2018/01/17	1	23.60	0	0.00	23.60	1	6,174	0.02%
2018/01/16	12	24.77	1	24.85	24.10	11	6,093	0.18%
2018/01/15	0	0.00	1	23.55	24.10	-1	5,959	-0.02%
2018/01/12	2	24.43	0	0.00	24.30	2	5,873	0.03%
2018/01/11	0	0.00	0.8	24.25	24.40	-0.8	5,785	-0.01%
2018/01/08	7	25.71	12	25.44	24.15	-5	5,228	-0.10%
2018/01/05	1	23.85	1	23.90	24.00	0	4,691	0.00%
2018/01/04	3	24.05	6	24.28	24.30	-3	4,591	-0.07%
2018/01/03	3	23.88	8	23.76	24.00	-5	4,367	-0.11%
2018/01/02	62	22.86	39	22.20	23.15	23	4,105	0.56%