光洋科 (1785)-元大-金華券商分點個股進出

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
45.10
漲跌
▲0.95
漲幅
+2.15%
成交量
2,815張
產業
上櫃其他電子類股
753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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/04/24	1.4	45.01	6.3	45.36	45.10	-4.9	9,332	-0.05%
2024/04/23	6.1	44.27	4	44.15	44.15	2.1	9,307	0.02%
2024/04/22	6	45.27	2	44.20	44.20	4	9,274	0.04%
2024/04/19	15.1	46.14	7	46.17	46.25	8.1	9,165	0.09%
2024/04/18	12	48.09	2	47.70	47.80	10	8,999	0.11%
2024/04/17	2	49.65	6	48.11	48.95	-4	8,892	-0.04%
2024/04/16	8	47.87	54	47.89	47.30	-46	8,740	-0.53%
2024/04/15	10.2	50.22	46	51.29	48.75	-35.8	8,511	-0.42%
2024/04/12	4	49.24	13	48.75	48.75	-9	8,019	-0.11%
2024/04/11	17	48.08	0	0.00	48.10	17	7,909	0.21%
2024/04/10	3	50.17	0.2	49.90	49.05	2.8	7,808	0.04%
2024/04/09	54	50.15	9.2	49.38	49.60	44.8	7,656	0.59%
2024/04/08	0.1	48.40	0	0.00	48.70	0.1	7,433	0.00%
2024/04/03	0	47.85	0	0.00	47.90	0	7,262	0.00%
2024/04/02	2	48.40	6	47.90	47.85	-4	7,177	-0.06%
2024/04/01	7	48.91	4	48.76	48.55	3	7,064	0.04%
2024/03/29	4.1	49.09	13	49.30	49.55	-8.9	6,895	-0.13%
2024/03/28	29	50.63	29.2	51.05	49.55	-0.2	6,529	0.00%
2024/03/27	16	49.67	15.1	49.69	50.10	0.9	5,985	0.02%
2024/03/26	9	47.88	2	48.80	47.40	7	5,732	0.12%
2024/03/25	0	0.00	5	48.61	48.60	-5	5,586	-0.09%
2024/03/22	10	49.30	0	0.00	49.00	10	5,434	0.18%
2024/03/21	27	51.10	56	51.16	50.00	-29	5,201	-0.56%
2024/03/20	19	49.20	70.3	49.42	49.55	-51.3	4,624	-1.11%
2024/03/19	24	46.54	37	46.19	46.25	-13	3,990	-0.33%
2024/03/18	3	45.00	8	44.69	44.95	-5	3,809	-0.13%
2024/03/15	1	43.85	0	0.00	43.50	1	3,753	0.03%
2024/03/14	1.1	43.77	4	43.79	44.25	-2.9	3,720	-0.08%
2024/03/13	2	43.65	9	43.55	43.70	-7	3,689	-0.19%
2024/03/12	3	43.18	2	43.25	43.70	1	3,626	0.03%
2024/03/11	10	43.31	2	43.15	42.90	8	3,608	0.22%
2024/03/08	21	43.91	4	43.98	44.00	17	3,594	0.47%
2024/03/07	16.3	47.15	28	47.07	46.20	-11.7	3,465	-0.34%
2024/03/06	1.2	44.83	0	0.00	45.90	1.2	2,950	0.04%
2024/03/05	1	45.25	15	45.33	44.85	-14	2,880	-0.49%
2024/03/04	6	45.37	0	0.00	45.30	6	2,797	0.21%
2024/03/01	10	44.08	0	0.00	43.90	10	2,656	0.38%
2024/02/29	10	44.07	2	44.20	44.25	8	2,641	0.30%
2024/02/27	0	0.00	1	43.45	43.40	-1	2,606	-0.04%
2024/02/26	3	44.42	11	44.49	44.50	-8	2,614	-0.31%
2024/02/23	5	42.70	5	42.86	42.65	0	2,586	0.00%
2024/02/22	6	44.08	0	0.00	43.35	6	2,538	0.24%
2024/02/21	14	44.34	22.5	44.07	44.50	-8.5	2,499	-0.34%
2024/02/20	5	43.15	10	43.62	43.50	-5	2,392	-0.21%
2024/02/19	4	43.45	6	43.60	43.35	-2	2,339	-0.09%
2024/02/16	31	43.91	45	44.52	44.15	-14	2,236	-0.63%
2024/02/15	13	41.17	25	41.41	42.15	-12	1,977	-0.61%
2024/02/05	1	39.00	0	0.00	39.00	1	1,781	0.06%
2024/02/02	0	0.00	15	39.10	39.05	-15	1,805	-0.83%
2024/01/30	15	40.03	4	40.15	39.40	11	1,904	0.58%
2024/01/29	15	40.05	15	40.92	40.05	0	2,053	0.00%
2024/01/26	1	39.85	0	0.00	40.20	1	2,018	0.05%
2024/01/23	0	0.00	5	40.00	39.85	-5	2,068	-0.24%
2024/01/17	0	0.00	12	37.09	37.10	-12	2,362	-0.51%
2024/01/12	5	38.00	0	0.00	37.95	5	2,836	0.18%
2024/01/09	6	37.80	0	0.00	37.85	6	2,904	0.21%
2024/01/05	0	0.00	5	38.37	38.30	-5	2,978	-0.17%
2024/01/04	5	38.20	0	0.00	38.20	5	3,011	0.17%
2024/01/03	3	38.45	0	0.00	38.65	3	3,031	0.10%
2024/01/02	0	0.00	10	38.76	38.80	-10	3,019	-0.33%
2023/12/29	0	0.00	16	38.85	38.85	-16	3,022	-0.53%
2023/12/27	0	0.00	1	39.15	38.90	-1	3,000	-0.03%
2023/12/22	0	0.00	16	38.90	38.85	-16	2,995	-0.53%
2023/12/20	0	39.30	0	0.00	39.30	0	2,984	0.00%
2023/12/19	0	39.17	0	0.00	39.10	0	2,985	0.00%
2023/12/18	3	40.00	5	40.10	39.40	-2	2,978	-0.07%
2023/12/15	1	40.05	1	40.20	40.10	0	2,964	0.00%
2023/12/14	21	39.88	0	0.00	39.95	21	2,955	0.71%
2023/12/08	1	39.20	0	0.00	39.00	1	2,957	0.03%
2023/12/07	7	39.10	0	0.00	39.10	7	2,936	0.24%
2023/12/06	11	39.46	3	39.95	39.35	8	2,924	0.27%
2023/12/05	6	40.03	10	40.30	39.90	-4	2,901	-0.14%
2023/12/04	8	41.26	5	41.30	41.25	3	2,848	0.11%
2023/12/01	0	0.00	1	40.30	40.10	-1	2,772	-0.04%
2023/11/29	3	40.75	2	41.20	40.30	1	2,772	0.04%
2023/11/28	0	0.00	4	40.28	40.40	-4	2,760	-0.14%
2023/11/27	5	40.15	0	0.00	39.90	5	2,788	0.18%
2023/11/23	6	41.67	1	42.00	40.85	5	2,742	0.18%
2023/11/22	1	41.25	1	41.15	41.15	0	2,657	0.00%
2023/11/21	0	0.00	1	40.75	40.50	-1	2,587	-0.04%
2023/11/20	1	40.55	2	40.45	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/14	1	39.25	16	39.13	39.25	-15	2,516	-0.60%
2023/11/13	0	0.00	5	38.30	38.40	-5	2,500	-0.20%
2023/11/10	5	38.35	3	38.45	38.10	2	2,487	0.08%
2023/11/09	10	38.92	8	38.85	39.05	2	2,462	0.08%
2023/11/08	2	39.38	3	39.50	39.35	-1	2,489	-0.04%
2023/11/07	1	39.95	9	40.42	40.05	-8	2,471	-0.32%
2023/11/06	27	40.61	32	40.81	40.80	-5	2,458	-0.20%
2023/11/03	0	0.00	1	39.50	39.45	-1	2,315	-0.04%
2023/11/02	1	39.50	0	0.00	39.10	1	2,323	0.04%
2023/11/01	1	39.10	3	39.02	39.25	-2	2,389	-0.08%
2023/10/31	7	39.20	4	39.25	39.10	3	2,725	0.11%
2023/10/30	20	40.81	5	40.42	40.80	15	3,481	0.43%
2023/10/27	0	39.53	4	39.95	39.40	-4	3,366	-0.12%
2023/10/26	0	39.80	0	0.00	40.00	0	3,376	0.00%
2023/10/25	40	40.56	33	40.53	40.20	7	3,416	0.20%
2023/10/24	32	39.32	0	0.00	39.20	32	3,341	0.96%
2023/10/23	1	39.75	36	39.60	39.70	-35	3,298	-1.06%
2023/10/20	11	39.60	66	39.60	39.65	-55	3,099	-1.77%
2023/10/19	8	38.80	0	0.00	38.80	8	2,914	0.27%
2023/10/17	0	38.70	0	0.00	38.60	0	2,897	0.00%
2023/10/16	4	38.60	0	0.00	38.40	4	2,903	0.14%
2023/10/13	1	38.30	2	38.15	38.20	-1	2,875	-0.03%
2023/10/12	11	38.00	2	38.10	38.05	9	2,888	0.31%
2023/10/11	6	37.58	1	37.60	37.40	5	2,880	0.17%
2023/10/06	0	0.00	2	37.30	37.25	-2	2,887	-0.07%
2023/09/18	2	37.93	1	37.95	37.85	1	3,821	0.03%
2023/09/15	0	0.00	1	37.75	37.75	-1	3,803	-0.03%
2023/09/14	1	37.75	19	37.82	37.75	-18	3,806	-0.47%
2023/09/13	0	0.00	1	37.50	37.60	-1	3,804	-0.03%
2023/09/11	0	0.00	6	36.80	36.90	-6	3,857	-0.16%
2023/09/08	0	0.00	3.2	36.81	37.00	-3.2	3,914	-0.08%
2023/09/04	0	0.00	25.5	37.54	37.60	-25.5	4,203	-0.61%
2023/09/01	1	37.35	0	0.00	37.25	1	4,357	0.02%
2023/08/31	0	0.00	15	37.50	37.50	-15	4,358	-0.34%
2023/08/28	0	0.00	1.3	36.33	36.30	-1.3	4,376	-0.03%
2023/08/24	1	36.05	1	36.35	36.00	0	4,386	0.00%
2023/08/23	1	35.35	0	0.00	35.65	1	4,403	0.02%
2023/08/22	11	35.58	1	35.55	35.50	10	4,505	0.22%
2023/08/21	34	35.47	0	0.00	35.45	34	4,624	0.74%
2023/08/17	10	35.51	0	0.00	35.90	10	4,859	0.21%
2023/08/16	1	34.90	0	0.00	35.15	1	4,911	0.02%
2023/08/14	6.1	35.20	0	0.00	35.00	6.1	4,906	0.12%
2023/08/11	111	36.77	20	36.90	36.40	91	4,859	1.87%	大買/
2023/08/10	11	37.17	1	37.60	37.10	10	4,828	0.21%
2023/08/09	0	0.00	2	37.25	37.15	-2	4,791	-0.04%
2023/08/07	5	37.50	6	37.27	37.55	-1	4,735	-0.02%
2023/08/04	45	37.56	9	37.53	37.25	36	4,646	0.77%
2023/08/02	33	40.94	164	41.09	41.35	-131	4,297	-3.05%	大賣/鉅額交易
2023/08/01	2	37.78	1.4	37.65	37.70	0.6	3,447	0.02%
2023/07/28	12	38.16	11	37.53	37.80	1	3,457	0.03%
2023/07/27	2	38.00	1	37.80	38.20	1	3,365	0.03%
2023/07/26	2	36.00	0	0.00	36.15	2	3,277	0.06%
2023/07/25	2	36.13	0	0.00	36.15	2	3,276	0.06%
2023/07/24	0.7	35.85	0	0.00	35.60	0.7	3,270	0.02%
2023/07/21	3	36.67	0	0.00	36.60	3	3,243	0.09%
2023/07/20	0	0.00	1	37.45	37.50	-1	3,245	-0.03%
2023/07/19	0	0.00	15	37.57	37.00	-15	3,239	-0.46%
2023/07/18	26	38.95	33	38.64	38.20	-7	3,235	-0.22%
2023/07/17	3	39.10	3	39.10	39.10	0	3,200	0.00%
2023/07/14	3	38.45	3	38.70	38.55	0	3,193	0.00%
2023/07/13	4	38.49	0	0.00	38.35	4	3,231	0.12%
2023/07/12	1	38.50	0	0.00	38.50	1	3,227	0.03%
2023/07/11	16.1	39.51	12	39.15	39.15	4.1	3,190	0.13%
2023/07/10	1	39.80	3	40.42	40.95	-2	3,058	-0.07%
2023/07/06	0	0.00	5	39.45	39.45	-5	2,912	-0.17%
2023/07/05	1	39.35	0	0.00	39.10	1	2,871	0.03%
2023/07/04	7	38.96	1.1	39.09	38.85	6	2,846	0.21%
2023/06/30	9	38.13	4	38.15	38.35	5	2,848	0.18%
2023/06/29	5	38.45	5	38.35	38.30	0	2,825	0.00%
2023/06/28	1	38.40	0	0.00	38.45	1	2,804	0.04%
2023/06/27	8.1	40.34	8	40.56	38.95	0.1	2,766	0.00%
2023/06/26	3	39.45	16	39.38	39.45	-13	2,568	-0.51%
2023/06/15	0	0.00	1	39.15	39.20	-1	2,546	-0.04%
2023/06/13	20	39.38	24	39.31	39.10	-4	2,512	-0.16%
2023/06/12	0.1	38.20	2	38.20	38.10	-1.9	2,290	-0.08%
2023/06/09	0	0.00	2	38.15	38.35	-2	2,359	-0.08%
2023/06/07	7	38.88	8	39.23	39.25	-1	2,324	-0.04%
2023/06/06	0	0.00	10	38.17	37.60	-10	2,156	-0.46%
2023/06/05	2	37.95	7	37.93	37.95	-5	2,165	-0.23%
2023/06/02	3	37.40	0	0.00	37.35	3	2,155	0.14%
2023/05/30	2	37.23	2	37.25	37.15	0	2,121	0.00%
2023/05/29	2	37.65	0	0.00	37.40	2	2,132	0.09%
2023/05/26	48	38.43	20	37.50	37.55	28	2,113	1.32%
2023/05/25	3	39.23	2	39.18	38.85	1	2,011	0.05%
2023/05/24	3	39.15	51	38.54	39.55	-48	1,899	-2.53%
2023/05/23	0	0.00	4	37.96	37.85	-4	1,676	-0.24%
2023/05/22	12	37.55	5	37.30	37.60	7	1,632	0.43%
2023/05/19	0	0.00	2	36.60	36.60	-2	1,581	-0.13%
2023/05/17	0	0.00	3.7	36.08	36.10	-3.7	1,587	-0.24%
2023/05/12	0	0.00	4.4	35.61	35.55	-4.4	1,599	-0.28%
2023/05/11	5.2	35.86	0	0.00	35.80	5.2	1,638	0.32%
2023/05/03	2	36.75	1	36.70	36.50	1	2,083	0.05%
2023/05/02	0	0.00	3	36.60	36.55	-3	2,100	-0.14%
2023/04/28	0	0.00	1	36.35	36.35	-1	2,106	-0.05%
2023/04/25	2	34.93	0	0.00	34.95	2	2,091	0.10%
2023/04/21	3	36.00	0	0.00	35.65	3	2,072	0.14%
2023/04/20	7	36.62	1	36.60	36.50	6	2,049	0.29%
2023/04/19	1.7	37.39	9	37.15	37.10	-7.3	2,043	-0.36%
2023/04/17	2	37.53	22	37.93	37.95	-20	1,985	-1.01%
2023/04/14	2	37.35	0.2	37.40	37.20	1.8	1,949	0.09%
2023/04/12	5	37.59	1	37.70	37.40	4	1,925	0.21%
2023/04/11	0	0.00	8	37.51	37.50	-8	1,903	-0.42%
2023/04/07	1	37.00	0	37.20	37.30	1	1,861	0.05%
2023/03/30	1	36.50	0	0.00	36.30	1	1,809	0.06%
2023/03/29	0	36.50	0	0.00	36.35	0	1,817	0.00%
2023/03/27	0	36.90	0	0.00	36.90	0	1,819	0.00%
2023/03/23	0	0.00	5	36.95	36.85	-5	1,803	-0.28%
2023/03/22	5	36.55	0	0.00	36.35	5	1,784	0.28%
2023/03/21	1	37.30	0	0.00	36.75	1	1,759	0.06%
2023/03/20	0	0.00	5	36.40	36.55	-5	1,723	-0.29%
2023/03/17	0	0.00	3	35.70	35.30	-3	1,717	-0.17%
2023/03/16	11	36.39	23	36.73	35.95	-12	1,702	-0.70%
2023/03/14	10.1	37.10	20	37.00	36.10	-9.9	1,768	-0.56%
2023/03/10	0	0.00	3	36.80	36.60	-3	1,753	-0.17%
2023/03/09	1	37.35	0	0.00	37.20	1	1,778	0.06%
2023/03/08	0	0.00	1	38.00	37.85	-1	1,784	-0.06%
2023/03/07	1	37.30	2	37.40	37.55	-1	1,773	-0.06%
2023/03/02	0.1	36.55	0	0.00	36.40	0.1	1,807	0.00%
2023/03/01	1	36.25	3	36.90	36.70	-2	1,910	-0.10%
2023/02/24	1	37.10	2	37.20	37.00	-1	1,906	-0.05%
2023/02/22	0.1	37.00	5	36.90	36.90	-4.9	1,940	-0.25%
2023/02/21	0	0.00	8.3	37.46	37.65	-8.3	1,989	-0.42%
2023/02/20	0	0.00	0.1	37.77	37.75	-0.1	2,196	-0.01%
2023/02/15	1.4	36.83	2.3	37.15	36.60	-1	2,368	-0.04%
2023/02/14	1	37.05	1	37.15	37.10	0	2,351	0.00%
2023/02/13	0	0.00	1	36.80	36.90	-1	2,358	-0.04%
2023/02/10	0	0.00	10	37.00	37.00	-10	2,397	-0.42%
2023/02/09	6.2	37.96	2	37.75	37.60	4.2	2,389	0.17%
2023/02/08	0	0.00	0.1	38.70	38.60	-0.1	2,348	0.00%
2023/02/07	4.1	37.65	0	0.00	37.60	4.1	2,297	0.18%
2023/02/06	3.1	38.37	1	38.55	38.35	2.1	2,263	0.09%
2023/02/03	5	38.49	7.6	38.84	38.95	-2.6	2,222	-0.12%
2023/02/02	6	37.07	7	37.39	37.60	-1	2,048	-0.05%
2023/02/01	0.1	34.65	1	34.80	35.70	-0.9	1,844	-0.05%
2023/01/31	2	34.50	0	0.00	34.65	2	1,806	0.11%
2023/01/13	4	33.50	0	0.00	33.20	4	1,776	0.23%
2023/01/12	0	0.00	1	33.40	33.65	-1	1,767	-0.06%
2023/01/05	0.1	33.55	0	0.00	33.25	0.1	1,781	0.01%
2022/12/23	0.1	32.45	2	32.30	32.45	-1.9	1,833	-0.11%
2022/12/21	0	0.00	2	32.15	31.75	-2	1,981	-0.10%
2022/12/16	10	32.70	1	32.80	32.80	9	2,031	0.44%
2022/12/14	1	33.20	1	33.10	33.10	0	2,032	0.00%
2022/12/09	0	0.00	18	33.37	33.75	-18	2,199	-0.82%
2022/12/05	1	34.85	1	35.20	35.25	0	2,061	0.00%
2022/11/30	1	33.70	0	0.00	33.90	1	1,962	0.05%
2022/11/29	0	0.00	9	33.30	33.50	-9	1,954	-0.46%
2022/11/28	2	33.20	0	0.00	33.50	2	1,952	0.10%
2022/11/25	0	0.00	0	34.00	33.25	0	1,943	0.00%
2022/11/24	1	33.75	0	0.00	33.80	1	1,934	0.05%
2022/11/23	6	34.81	4	34.30	34.30	2	1,908	0.10%
2022/11/22	1	32.95	2	32.80	32.90	-1	1,809	-0.06%
2022/11/18	0	0.00	1	33.70	33.40	-1	1,786	-0.06%
2022/11/17	2	34.38	1	34.35	34.25	1	1,754	0.06%
2022/11/16	5	34.70	22	34.62	35.00	-17	1,701	-1.00%
2022/11/15	1	32.95	2	33.20	34.45	-1	1,502	-0.07%
2022/11/14	0	0.00	8	30.87	31.35	-8	1,397	-0.57%
2022/11/11	8	30.11	9	30.34	30.00	-1	1,374	-0.07%
2022/11/09	3	30.33	10	30.43	30.20	-7	1,380	-0.51%
2022/11/08	9	30.50	11	30.29	29.95	-2	1,416	-0.14%
2022/11/07	3	29.00	0	0.00	29.15	3	1,387	0.22%
2022/11/03	3	29.10	0	0.00	29.10	3	1,411	0.21%
2022/11/02	2	28.60	0	0.00	29.05	2	1,428	0.14%
2022/11/01	2	28.10	3	28.20	28.25	-1	1,433	-0.07%
2022/10/31	3	27.70	0	0.00	27.70	3	1,443	0.21%
2022/10/28	0	0.00	1	27.55	27.70	-1	1,482	-0.07%
2022/10/26	1	27.65	0	0.00	27.10	1	1,520	0.07%
2022/10/25	5	28.10	0	0.00	27.75	5	1,522	0.33%
2022/10/24	0	0.00	11	28.95	28.40	-11	1,532	-0.72%
2022/10/21	3	28.77	1	28.75	28.10	2	1,532	0.13%
2022/10/20	1	28.60	0	0.00	28.75	1	1,533	0.07%
2022/10/19	1	29.60	10	29.58	29.50	-9	1,542	-0.58%
2022/10/11	15	29.87	25	29.65	29.60	-10	1,551	-0.64%
2022/10/06	3	31.35	0	0.00	30.95	3	1,560	0.19%
2022/10/05	4	31.39	14	31.66	31.15	-10	1,598	-0.63%
2022/10/04	0	0.00	10	30.70	30.90	-10	1,645	-0.61%
2022/09/30	5	29.50	12	29.70	29.90	-7	1,643	-0.43%
2022/09/29	0	0.00	16	29.60	29.60	-16	1,643	-0.97%
2022/09/28	12.3	29.53	32	30.46	29.30	-19.7	1,639	-1.20%
2022/09/26	15.1	33.90	109	33.75	32.90	-93.9	1,518	-6.19%	大賣/
2022/09/23	1.5	35.06	0	0.00	35.05	1.5	1,523	0.10%
2022/09/22	0.4	35.45	0	0.00	35.50	0.4	1,530	0.02%
2022/09/21	0	0.00	19	35.52	35.60	-19	1,526	-1.24%
2022/09/20	8	36.26	12	36.27	36.25	-4	1,535	-0.26%
2022/09/19	4	37.36	36	36.32	36.25	-32	1,536	-2.08%
2022/09/16	25	38.17	20	38.31	38.05	5	1,501	0.33%
2022/09/14	0	0.00	2	36.20	36.20	-2	1,409	-0.14%
2022/09/12	1	37.25	0	0.00	37.25	1	1,469	0.07%
2022/09/07	2	35.83	1	36.05	35.70	1	1,527	0.07%
2022/09/06	3	36.50	1	36.55	36.65	2	1,524	0.13%
2022/09/05	0	0.00	3	36.95	36.95	-3	1,552	-0.19%
2022/08/30	1	38.25	0	0.00	38.35	1	1,590	0.06%
2022/08/29	0.1	38.15	0	0.00	38.00	0.1	1,615	0.00%
2022/08/26	0	0.00	1	39.00	38.90	-1	1,630	-0.06%
2022/08/24	1	38.00	0	0.00	38.00	1	1,767	0.06%
2022/08/22	1	38.55	0	0.00	38.30	1	1,819	0.05%
2022/08/19	5	39.46	4	39.06	39.15	1	1,818	0.05%
2022/08/18	3	38.40	15	38.45	38.40	-12	1,800	-0.67%
2022/08/17	2	38.90	0	0.00	39.00	2	1,792	0.11%
2022/08/16	0	0.00	1	38.70	38.70	-1	1,778	-0.06%
2022/08/15	5	39.05	2	38.73	39.05	3	1,768	0.17%
2022/08/12	2	37.50	2	37.50	37.60	0	1,733	0.00%
2022/08/11	15.1	37.20	1	37.15	37.10	14.1	1,726	0.81%
2022/08/10	4.1	37.10	0	0.00	37.15	4.1	1,718	0.24%
2022/08/09	0	0.00	2	37.43	37.55	-2	1,726	-0.12%
2022/08/08	2	36.53	0	0.00	36.75	2	1,724	0.12%
2022/08/05	0	0.00	5	35.92	35.95	-5	1,727	-0.29%
2022/08/04	5	35.41	0	0.00	35.40	5	1,793	0.28%
2022/08/03	2	35.70	5	35.50	35.40	-3	1,834	-0.16%
2022/08/02	0	0.00	1	37.20	36.75	-1	1,840	-0.05%
2022/08/01	1	37.40	0	0.00	37.60	1	1,861	0.05%
2022/07/28	16	37.75	0	0.00	37.40	16	1,935	0.83%
2022/07/27	1	37.65	0	0.00	37.70	1	1,960	0.05%
2022/07/26	0	0.00	6	39.20	39.00	-6	1,979	-0.30%
2022/07/25	4	39.40	0	0.00	39.35	4	1,985	0.20%
2022/07/22	1	39.30	0	0.00	39.00	1	2,005	0.05%
2022/07/21	1	38.55	2	39.15	39.50	-1	2,058	-0.05%
2022/07/20	2	39.00	109	38.98	38.65	-107	2,067	-5.17%	大賣/鉅額交易
2022/07/18	5	39.20	0	0.00	38.90	5	2,225	0.22%
2022/07/15	1	37.90	1	38.40	38.45	0	2,254	0.00%
2022/07/14	0	0.00	3	38.00	37.95	-3	2,257	-0.13%
2022/07/13	0.1	37.13	25	37.12	37.55	-24.9	2,260	-1.10%
2022/07/12	1.6	36.76	48	37.48	35.35	-46.4	2,249	-2.06%
2022/07/11	9.1	39.36	1	38.80	38.60	8.1	2,244	0.36%
2022/07/08	0	0.00	4	39.93	39.90	-4	2,292	-0.17%
2022/07/07	1	38.15	0	0.00	38.60	1	2,306	0.04%
2022/07/06	0	0.00	1	37.80	37.75	-1	2,326	-0.04%
2022/07/05	1	39.35	1	39.35	39.30	0	2,382	0.00%
2022/07/04	0	0.00	1	38.35	38.25	-1	2,382	-0.04%
2022/07/01	4	39.73	1	38.50	38.50	3	2,441	0.12%
2022/06/29	1	42.35	0	0.00	42.10	1	2,445	0.04%
2022/06/27	0	0.00	2	42.00	42.45	-2	2,651	-0.08%
2022/06/23	0	0.00	3	40.25	40.35	-3	2,724	-0.11%
2022/06/22	0	0.00	3	41.05	40.70	-3	2,749	-0.11%
2022/06/21	1	41.65	1	41.65	41.70	0	2,757	0.00%
2022/06/20	3	41.08	1	41.25	40.55	2	2,785	0.07%
2022/06/17	2.1	42.99	23	42.57	42.65	-21	2,810	-0.75%
2022/06/16	0.3	44.00	2	45.20	43.70	-1.8	2,789	-0.06%
2022/06/15	0	0.00	8	44.71	44.70	-8	2,775	-0.29%
2022/06/14	2.3	44.38	4	44.35	44.70	-1.7	2,789	-0.06%
2022/06/13	1	45.55	2.2	45.38	45.10	-1.2	2,780	-0.04%
2022/06/10	1	45.85	0	0.00	45.90	1	2,807	0.04%
2022/06/08	3	45.97	0	0.00	45.90	3	2,836	0.11%
2022/06/07	0	0.00	5	45.50	45.60	-5	2,885	-0.17%
2022/06/02	9.6	46.07	8	45.92	45.95	1.6	3,037	0.05%
2022/06/01	2	47.45	0	0.00	47.00	2	3,099	0.06%
2022/05/31	1	47.65	4	47.83	47.95	-3	3,144	-0.10%
2022/05/30	1	48.05	0	0.00	47.85	1	3,161	0.03%
2022/05/27	0	0.00	4	47.33	47.70	-4	3,209	-0.12%
2022/05/26	1	47.05	0	0.00	47.10	1	3,303	0.03%
2022/05/24	2.1	47.01	2	47.60	46.70	0.1	4,378	0.00%
2022/05/23	0	0.00	3	47.55	47.50	-3	4,710	-0.06%
2022/05/20	1	47.05	2	46.95	47.30	-1	5,033	-0.02%
2022/05/19	7	46.35	4	46.65	46.90	3	5,313	0.06%
2022/05/18	5	47.30	4	47.00	47.20	1	5,367	0.02%
2022/05/16	3	46.25	2	46.30	45.85	1	5,411	0.02%
2022/05/13	5	45.65	3	45.55	45.55	2	5,443	0.04%
2022/05/12	6	45.68	3	47.05	45.00	3	5,589	0.05%
2022/05/11	22.5	47.60	10	47.45	47.35	12.5	5,564	0.22%
2022/05/10	8	47.91	7	47.71	48.95	1	5,566	0.02%
2022/05/09	5	48.83	24	48.55	48.30	-19	5,703	-0.33%
2022/05/06	7	49.63	0	0.00	49.60	7	5,743	0.12%
2022/05/05	0	0.00	7	50.34	50.50	-7	5,803	-0.12%
2022/05/04	0	0.00	13	49.26	49.30	-13	5,755	-0.23%
2022/05/03	9	48.38	4	48.80	48.40	5	5,759	0.09%
2022/04/29	0	0.00	1	49.00	49.00	-1	5,825	-0.02%
2022/04/28	2	48.50	0	0.00	49.00	2	5,840	0.03%
2022/04/27	52.1	48.10	8	48.23	48.40	44.1	5,824	0.76%
2022/04/26	5	49.50	9	49.13	49.30	-4	5,785	-0.07%
2022/04/25	69.1	48.98	0	0.00	49.30	69.1	5,812	1.19%
2022/04/22	0	0.00	30	51.13	51.00	-30	5,753	-0.52%
2022/04/21	0	0.00	6	51.00	50.20	-6	5,684	-0.11%
2022/04/20	1	49.95	1.1	49.99	49.90	-0.1	5,655	0.00%
2022/04/18	5	49.86	0	0.00	49.70	5	5,681	0.09%
2022/04/15	4	50.40	6	51.03	50.20	-2	5,680	-0.04%
2022/04/14	1.1	49.95	5	51.18	51.60	-4	5,704	-0.07%
2022/04/12	7	49.62	4	49.50	49.50	3	5,785	0.05%
2022/04/11	1	49.90	0.4	50.15	50.50	0.6	5,866	0.01%
2022/04/08	3	49.80	7	49.98	49.95	-4	5,853	-0.07%
2022/04/07	15.2	50.06	8	50.38	49.45	7.2	6,111	0.12%
2022/04/06	1	51.50	0	0.00	51.70	1	6,120	0.02%
2022/04/01	3	50.80	3	51.43	51.50	0	6,117	0.00%
2022/03/31	19.1	51.23	1	51.30	51.10	18.1	6,173	0.29%
2022/03/30	27.1	51.80	5.1	52.69	51.50	22	6,164	0.36%
2022/03/29	10	50.56	19.1	51.50	51.60	-9.1	6,011	-0.15%
2022/03/28	12.1	50.22	0	0.00	50.40	12.1	5,977	0.20%
2022/03/25	16	50.64	8	50.70	50.50	8	6,080	0.13%
2022/03/24	0	0.00	2	50.40	50.20	-2	6,071	-0.03%
2022/03/23	0	0.00	2.2	51.04	50.60	-2.2	6,072	-0.04%
2022/03/22	2.1	50.83	4.1	50.53	50.40	-2	6,054	-0.03%
2022/03/21	1	49.40	1	49.25	49.40	0	6,000	0.00%
2022/03/18	2.1	49.04	1	49.20	48.95	1.1	6,044	0.02%
2022/03/17	0.1	49.15	0	0.00	49.05	0.1	6,112	0.00%
2022/03/16	24	48.39	0	0.00	48.40	24	6,235	0.38%
2022/03/15	5.2	48.50	1	48.55	48.20	4.2	6,273	0.07%
2022/03/14	3	49.85	0.4	49.81	49.65	2.6	6,264	0.04%
2022/03/11	0.2	50.20	2	50.15	50.10	-1.8	6,312	-0.03%
2022/03/10	1	50.30	0.2	50.70	50.80	0.8	6,351	0.01%
2022/03/09	3	48.57	10	49.40	49.25	-7	6,374	-0.11%
2022/03/08	35.6	48.58	15.7	49.16	47.65	19.9	6,453	0.31%
2022/03/07	9	50.43	1.1	50.16	49.80	7.9	6,689	0.12%
2022/03/04	2	52.45	7.5	51.79	51.30	-5.5	6,628	-0.08%
2022/03/03	5	51.10	0	0.00	51.00	5	6,647	0.08%
2022/03/02	8	51.13	8	51.44	51.10	0	6,808	0.00%
2022/03/01	2.1	51.01	5	50.80	51.20	-2.9	6,827	-0.04%
2022/02/25	25.3	51.79	22	52.16	51.80	3.3	6,866	0.05%
2022/02/24	53.3	52.75	24.2	53.91	50.90	29.1	6,926	0.42%
2022/02/23	24	53.20	24	53.34	52.90	0	6,216	0.00%
2022/02/22	17.2	52.33	31.1	52.13	53.40	-13.9	6,018	-0.23%
2022/02/21	43	52.82	10.5	52.61	53.00	32.6	6,049	0.54%
2022/02/18	26	51.23	33	51.05	50.70	-7	5,974	-0.12%
2022/02/17	1.1	50.62	13	50.77	50.60	-11.9	6,209	-0.19%
2022/02/16	12	50.83	1	51.60	50.90	11	6,871	0.16%
2022/02/15	1	51.00	1	50.50	51.20	0	7,101	0.00%
2022/02/14	23.3	51.96	21	50.94	50.90	2.3	7,280	0.03%
2022/02/11	1	51.80	3	51.93	51.90	-2	7,317	-0.03%
2022/02/10	15.7	52.00	8	51.50	51.70	7.7	7,522	0.10%
2022/02/09	3	51.33	18	51.27	51.80	-15	8,019	-0.19%
2022/02/08	2	50.40	17	50.36	50.30	-15	8,222	-0.18%
2022/02/07	11	48.69	8	49.13	49.70	3	8,282	0.04%
2022/01/26	7	46.99	21	46.91	46.90	-14	8,426	-0.17%
2022/01/25	11	46.86	1	46.85	46.85	10	9,026	0.11%
2022/01/24	7.3	47.10	0	47.30	46.95	7.2	9,842	0.07%
2022/01/20	1	49.70	0	0.00	49.60	1	9,886	0.01%
2022/01/19	0	0.00	4	49.83	49.55	-4	9,938	-0.04%
2022/01/18	31	50.32	0	0.00	49.90	31	10,025	0.31%
2022/01/17	0	0.00	3	49.25	49.20	-3	10,129	-0.03%
2022/01/14	0	0.00	1	49.50	49.10	-1	10,226	-0.01%
2022/01/13	0	49.55	4	49.45	49.45	-4	10,366	-0.04%
2022/01/12	5	49.40	1	49.50	49.50	4	10,580	0.04%
2022/01/11	1	50.30	6	50.10	49.40	-5	10,661	-0.05%
2022/01/10	2	49.58	20	49.39	49.70	-18	10,782	-0.17%
2022/01/07	4	49.64	5	49.15	49.20	-1	10,856	-0.01%
2022/01/06	1	50.10	5	50.02	50.30	-4	10,853	-0.04%
2022/01/05	2	50.85	0	0.00	50.90	2	10,922	0.02%
2022/01/04	0	0.00	3	51.23	51.40	-3	11,045	-0.03%
2022/01/03	2	50.65	0	0.00	50.20	2	11,158	0.02%
2021/12/30	9	51.48	9	51.38	51.10	0	11,530	0.00%
2021/12/29	0	0.00	2	49.88	50.20	-2	11,667	-0.02%
2021/12/28	7	49.61	0	0.00	49.40	7	11,758	0.06%
2021/12/27	0	0.00	4.2	50.03	49.90	-4.2	12,157	-0.03%
2021/12/24	2	49.45	1	49.75	49.40	1	12,265	0.01%
2021/12/22	23.2	50.00	1.1	49.50	49.55	22.1	12,547	0.18%
2021/12/21	3	50.07	4	50.03	50.20	-1	12,615	-0.01%
2021/12/20	0	49.00	0	0.00	49.10	0	12,605	0.00%
2021/12/17	2	48.30	1	48.25	48.30	1	12,742	0.01%
2021/12/16	3	48.75	0	49.00	48.65	3	12,971	0.02%
2021/12/15	2	48.75	0	0.00	48.70	2	13,218	0.02%
2021/12/14	6	48.64	2	48.53	48.70	4	13,938	0.03%
2021/12/13	5	48.58	0	0.00	49.60	5	14,296	0.03%
2021/12/10	3	49.32	6.3	49.25	49.00	-3.3	14,595	-0.02%
2021/12/09	3	50.30	1	50.30	50.30	2	14,855	0.01%
2021/12/08	22	50.20	1	50.10	50.00	21	14,945	0.14%
2021/12/07	2.5	50.09	0	0.00	50.00	2.5	14,954	0.02%
2021/12/06	2	50.30	0	0.00	50.60	2	14,946	0.01%
2021/12/03	0.3	50.10	0	0.00	50.00	0.3	14,982	0.00%
2021/12/02	5	50.44	2	50.65	49.75	3	15,039	0.02%
2021/12/01	18.1	51.64	16.5	51.28	50.80	1.6	15,171	0.01%
2021/11/30	2	49.23	2	49.10	49.05	0	14,883	0.00%
2021/11/29	10.2	48.57	0	0.00	48.50	10.2	14,972	0.07%
2021/11/26	11	49.22	53	49.07	49.10	-42	14,967	-0.28%
2021/11/25	12.2	51.08	0	0.00	50.60	12.2	14,927	0.08%
2021/11/24	11	50.77	3	51.00	50.80	8	14,935	0.05%
2021/11/23	22.9	51.77	8	51.78	51.40	14.9	15,077	0.10%
2021/11/22	10	53.94	9	54.61	53.80	1	14,934	0.01%
2021/11/19	6	53.25	1	53.50	53.50	5	14,833	0.03%
2021/11/18	30.2	53.55	1	54.60	52.90	29.2	14,815	0.20%
2021/11/17	1	55.80	4	56.38	56.20	-3	14,505	-0.02%
2021/11/16	16.5	55.96	9	56.24	55.70	7.5	14,332	0.05%
2021/11/15	50	56.75	57	57.78	56.70	-7	14,092	-0.05%
2021/11/12	13	52.77	28.1	53.33	54.10	-15.1	13,465	-0.11%
2021/11/11	25	52.92	21	52.84	53.00	4	13,244	0.03%
2021/11/10	147.1	52.09	9	52.12	52.30	138.1	13,098	1.05%	大買/鉅額交易
2021/11/09	11	50.74	4.5	50.80	51.40	6.5	12,967	0.05%
2021/11/08	67	51.74	73	52.95	51.00	-6	12,736	-0.05%
2021/11/05	9	54.27	25	54.26	54.70	-16	12,220	-0.13%
2021/11/04	8	52.99	7.5	52.91	53.00	0.5	11,885	0.00%
2021/11/03	16	53.01	11.1	53.12	52.70	4.9	11,861	0.04%
2021/11/02	70	53.77	25.3	53.63	52.80	44.8	11,705	0.38%
2021/11/01	82	53.87	73.3	53.71	55.00	8.7	11,120	0.08%
2021/10/29	66.2	50.08	6	50.45	50.00	60.2	10,330	0.58%
2021/10/28	255	50.40	8	50.65	50.10	247	10,288	2.40%	大買/鉅額交易
2021/10/27	61	50.30	3	50.33	50.60	58	10,257	0.57%
2021/10/26	4	50.58	0	0.00	50.40	4	10,279	0.04%
2021/10/25	7	51.10	1	51.20	51.00	6	10,236	0.06%
2021/10/22	3	51.63	4	52.10	52.10	-1	10,328	-0.01%
2021/10/21	3	51.47	8	51.71	51.20	-5	10,454	-0.05%
2021/10/20	4	51.93	8	52.50	52.50	-4	10,387	-0.04%
2021/10/19	4.5	51.39	0	0.00	51.70	4.5	10,324	0.04%
2021/10/18	0	0.00	1	51.00	51.40	-1	10,469	-0.01%
2021/10/15	1	50.20	13	50.12	49.95	-12	10,771	-0.11%
2021/10/14	2	49.35	1	49.75	49.40	1	11,074	0.01%
2021/10/13	10	49.76	1	49.15	49.20	9	11,804	0.08%
2021/10/12	11	49.99	13	49.83	49.85	-2	12,045	-0.02%
2021/10/08	6	52.30	3	52.30	51.60	3	12,565	0.02%
2021/10/07	30	52.13	6	52.12	52.70	24	13,491	0.18%
2021/10/06	6	51.70	17	51.79	52.20	-11	13,794	-0.08%
2021/10/05	10	50.05	18	49.44	51.30	-8	13,520	-0.06%
2021/10/04	30	50.92	42.1	51.56	49.90	-12.1	13,468	-0.09%
2021/10/01	15	51.12	4	50.25	50.00	11	13,222	0.08%
2021/09/30	2	49.08	6	50.60	51.20	-4	13,329	-0.03%
2021/09/29	4	49.45	1	48.85	49.00	3	13,692	0.02%
2021/09/28	4	50.83	10	50.70	50.50	-6	14,339	-0.04%
2021/09/27	4	50.70	1.5	50.60	51.10	2.5	14,280	0.02%
2021/09/24	1	50.00	1	50.10	51.00	0	14,231	0.00%
2021/09/23	4	50.73	3	51.27	50.30	1	14,114	0.01%
2021/09/22	2.3	49.98	1	50.20	49.90	1.3	13,911	0.01%
2021/09/17	32	52.69	29.2	52.55	51.50	2.8	13,682	0.02%
2021/09/16	6	51.68	6	51.90	51.90	0	13,032	0.00%
2021/09/15	15	50.89	0	0.00	51.00	15	12,655	0.12%
2021/09/14	6.5	50.74	33.4	51.16	51.80	-26.9	12,311	-0.22%
2021/09/13	1	49.80	2	50.20	49.80	-1	11,977	-0.01%
2021/09/10	0	0.00	1	48.95	49.20	-1	11,946	-0.01%
2021/09/09	0	0.00	9	48.52	48.90	-9	12,059	-0.07%
2021/09/08	4	48.10	2	48.45	47.30	2	12,285	0.02%
2021/09/07	2	49.15	4	48.96	49.15	-2	12,480	-0.02%
2021/09/06	7	50.01	12	50.38	49.50	-5	12,502	-0.04%
2021/09/03	1	48.85	1	49.00	48.65	0	12,276	0.00%
2021/09/02	1	49.70	7	49.30	48.60	-6	12,248	-0.05%
2021/09/01	7	49.60	4	49.73	49.90	3	12,108	0.02%
2021/08/31	3	49.02	2	49.20	49.80	1	12,062	0.01%
2021/08/30	1	48.60	2	48.60	48.60	-1	11,971	-0.01%
2021/08/27	15	48.37	50	48.41	48.45	-35	11,968	-0.29%
2021/08/26	28	47.50	2	47.40	47.55	26	11,751	0.22%
2021/08/25	2	47.90	0	0.00	47.95	2	11,751	0.02%
2021/08/23	1	46.40	0	0.00	46.50	1	11,790	0.01%
2021/08/18	1	44.25	0.1	45.35	45.70	0.9	11,853	0.01%
2021/08/17	0	0.00	1	44.65	44.95	-1	11,930	-0.01%
2021/08/16	1	44.25	2.1	45.03	44.80	-1.1	11,933	-0.01%
2021/08/13	0	45.50	0	0.00	45.40	0	11,922	0.00%
2021/08/12	3	46.33	0	0.00	46.45	3	11,946	0.03%
2021/08/11	1	45.95	0	0.00	46.10	1	12,070	0.01%
2021/08/10	0	0.00	2	46.30	46.35	-2	12,156	-0.02%
2021/08/09	4	46.73	27	46.25	46.25	-23	12,326	-0.19%
2021/08/06	1	48.30	1	48.50	48.00	0	12,349	0.00%
2021/08/05	2	47.92	0	0.00	47.90	2	12,478	0.02%
2021/08/03	0	47.85	2	47.65	47.85	-2	12,936	-0.02%
2021/08/02	6	47.75	0	0.00	47.90	6	12,989	0.05%
2021/07/29	3	47.47	0	0.00	47.65	3	13,135	0.02%
2021/07/28	11.1	46.82	20.2	47.78	47.00	-9.2	13,279	-0.07%
2021/07/27	12.3	49.63	6	49.82	48.60	6.3	13,399	0.05%
2021/07/26	6	50.93	2	51.00	51.00	4	13,505	0.03%
2021/07/23	1	51.30	7	51.27	51.20	-6	13,593	-0.04%
2021/07/22	2.6	50.27	31	51.22	50.30	-28.4	13,704	-0.21%
2021/07/21	38	52.35	22.3	51.59	50.70	15.7	13,843	0.11%
2021/07/20	15	52.68	29	52.65	52.50	-14	14,556	-0.10%
2021/07/19	39	52.78	57	51.89	52.40	-18	14,458	-0.12%
2021/07/16	51	50.44	53	50.48	50.50	-2	13,970	-0.01%
2021/07/15	81	52.48	39.3	52.71	51.80	41.8	13,812	0.30%
2021/07/14	349.4	51.18	352.5	51.91	52.10	-3.1	13,442	-0.02%	大買/大賣/
2021/07/13	21.7	48.40	45	48.51	49.10	-23.3	12,527	-0.19%
2021/07/12	25	46.08	27	46.14	46.30	-2	12,177	-0.02%
2021/07/09	1.1	45.07	6	45.25	45.15	-4.9	12,446	-0.04%
2021/07/08	19	46.14	4	46.09	45.50	15	13,047	0.11%
2021/07/07	14	46.48	3	46.42	46.00	11	13,378	0.08%
2021/07/06	30	48.23	7.1	48.44	47.20	22.9	14,115	0.16%
2021/07/05	5.1	50.22	18	49.87	50.30	-12.9	14,311	-0.09%
2021/07/02	6	45.80	12	46.03	45.80	-6	15,458	-0.04%
2021/07/01	13	45.67	0	0.00	45.35	13	17,436	0.07%
2021/06/30	4	46.04	7	46.44	46.45	-3	18,379	-0.02%
2021/06/29	0	0.00	2	46.40	45.90	-2	18,480	-0.01%
2021/06/28	3.1	45.94	1	45.75	45.95	2.1	18,515	0.01%
2021/06/25	3	46.47	2	46.85	46.15	1	18,577	0.01%
2021/06/24	0	0.00	6.6	45.43	45.50	-6.6	18,572	-0.04%
2021/06/23	3	45.17	1	45.30	45.30	2	18,610	0.01%
2021/06/22	3.1	44.87	6	44.65	44.60	-2.9	18,669	-0.02%
2021/06/21	0	0.00	4	45.50	44.90	-4	18,667	-0.02%
2021/06/18	9	47.44	9	46.94	46.50	0	18,622	0.00%
2021/06/17	6	47.76	16	48.27	48.10	-10	18,526	-0.05%
2021/06/16	8	46.76	12	46.42	47.45	-4	18,320	-0.02%
2021/06/15	6.1	46.17	2	44.98	46.90	4.1	18,204	0.02%
2021/06/11	1	45.00	12	45.34	45.25	-11	18,107	-0.06%
2021/06/10	1	45.40	2	45.15	45.25	-1	18,112	-0.01%
2021/06/09	0	0.00	2	44.95	45.00	-2	18,119	-0.01%
2021/06/08	2	45.05	0	0.00	45.00	2	18,184	0.01%
2021/06/04	3	45.88	3	45.88	45.50	0	18,284	0.00%
2021/06/03	2	46.70	3	46.75	46.80	-1	18,230	-0.01%
2021/06/02	6	47.53	1	47.85	47.30	5	18,235	0.03%
2021/06/01	3.3	47.59	1	47.90	48.20	2.3	18,217	0.01%
2021/05/31	2.5	48.09	4	47.70	47.65	-1.5	18,211	-0.01%
2021/05/27	1	44.85	0	0.00	45.30	1	18,180	0.01%
2021/05/26	1	44.85	1	44.95	45.35	0	18,237	0.00%
2021/05/25	4	45.98	2	45.65	45.45	2	18,257	0.01%
2021/05/24	2	44.35	5	44.32	44.15	-3	18,254	-0.02%
2021/05/21	0	0.00	13	43.82	44.10	-13	18,342	-0.07%
2021/05/20	11	43.51	6.4	43.30	42.95	4.6	18,656	0.02%
2021/05/19	15.5	43.71	6	43.89	44.40	9.5	18,664	0.05%
2021/05/18	14	42.51	14	43.12	43.20	0	18,690	0.00%
2021/05/17	30	40.36	11	40.55	39.30	19	18,737	0.10%
2021/05/14	19.8	44.30	5	43.30	43.40	14.8	18,621	0.08%
2021/05/13	15.8	41.93	13	42.48	44.00	2.8	18,559	0.01%
2021/05/12	37.1	44.79	77.8	45.57	43.75	-40.7	18,474	-0.22%
2021/05/11	10.3	48.99	11.5	47.69	47.90	-1.2	18,350	-0.01%
2021/05/10	10.5	51.14	6	50.93	50.90	4.5	18,357	0.02%
2021/05/06	17.3	50.35	1	49.80	49.65	16.3	18,442	0.09%
2021/05/05	19	51.15	7	50.40	50.40	12	18,373	0.07%
2021/05/04	32.2	50.27	18	50.43	49.95	14.2	18,316	0.08%
2021/05/03	73.9	53.33	17	52.76	51.80	56.9	18,112	0.31%
2021/04/29	16.1	56.95	114.1	56.10	56.20	-98	17,895	-0.55%	大賣/
2021/04/28	13.2	56.55	5	56.76	57.00	8.2	17,969	0.05%
2021/04/27	17.5	57.98	23	57.80	57.20	-5.5	17,973	-0.03%
2021/04/26	122.3	59.12	69	59.53	57.90	53.3	17,932	0.30%	大買/
2021/04/23	20.2	54.46	1	55.30	55.80	19.2	17,023	0.11%
2021/04/22	44	54.64	3	54.00	53.00	41	17,246	0.24%
2021/04/21	39	55.50	9	55.50	55.30	30	17,374	0.17%
2021/04/20	8	57.41	10	57.06	56.40	-2	17,962	-0.01%
2021/04/19	25.2	56.18	3.3	56.16	56.50	21.9	17,822	0.12%
2021/04/16	12.7	57.58	17	57.84	56.80	-4.3	17,894	-0.02%
2021/04/15	13.4	57.08	3	57.33	58.30	10.4	18,926	0.05%
2021/04/14	24	53.69	19.1	55.54	56.20	4.9	19,774	0.02%
2021/04/13	31	56.91	4	57.45	56.00	27	19,127	0.14%
2021/04/12	144.1	60.96	19.1	59.00	58.90	125	18,691	0.67%	大買/鉅額交易
2021/04/09	33.6	57.54	50.3	57.33	57.30	-16.7	17,768	-0.09%
2021/04/08	61.6	58.23	61	58.99	58.50	0.6	17,049	0.00%
2021/04/07	71.4	53.29	149.1	55.06	55.70	-77.7	15,209	-0.51%	大賣/
2021/04/06	11.1	49.35	46.3	48.90	50.70	-35.2	13,272	-0.27%
2021/04/01	1	46.20	0	0.00	46.10	1	12,306	0.01%
2021/03/31	13	45.50	0	0.00	45.30	13	12,198	0.11%
2021/03/30	17	46.15	0	0.00	45.80	17	12,179	0.14%
2021/03/29	1	45.70	17	45.29	45.75	-16	12,107	-0.13%
2021/03/26	2	44.78	1	45.60	45.55	1	12,100	0.01%
2021/03/25	4	44.41	2.3	44.10	44.20	1.7	12,107	0.01%
2021/03/24	2	45.10	1	45.05	45.05	1	12,108	0.01%
2021/03/23	1.1	45.75	4	46.13	45.65	-3	12,143	-0.02%
2021/03/22	3	45.93	0	0.00	45.80	3	12,126	0.02%
2021/03/19	1.1	46.07	0	0.00	45.95	1.1	12,181	0.01%
2021/03/18	3	46.92	9.8	47.19	46.80	-6.8	12,178	-0.06%
2021/03/17	5.5	46.43	1	46.30	46.30	4.5	12,148	0.04%
2021/03/16	0	0.00	6	45.83	45.75	-6	12,224	-0.05%
2021/03/15	0	0.00	2	46.10	46.05	-2	12,296	-0.02%
2021/03/12	1	45.80	0	0.00	45.80	1	12,346	0.01%
2021/03/11	4.1	46.68	4	46.20	46.30	0.1	12,673	0.00%
2021/03/10	0	0.00	10	46.40	47.00	-10	12,736	-0.08%
2021/03/09	10	45.90	0	0.00	45.75	10	12,712	0.08%
2021/03/08	1	46.30	5	46.24	46.25	-4	12,814	-0.03%
2021/03/05	6	45.56	1	45.70	45.70	5	13,134	0.04%
2021/03/04	3	46.42	1	47.15	46.15	2	13,551	0.01%
2021/03/02	2	49.00	8	48.56	46.85	-6	13,607	-0.04%
2021/02/26	2	47.20	0	0.00	48.40	2	13,529	0.01%
2021/02/25	3	47.58	0	0.00	47.70	3	13,563	0.02%
2021/02/24	11	47.53	0	0.00	46.80	11	13,587	0.08%
2021/02/23	7	47.84	4	48.03	47.90	3	13,656	0.02%
2021/02/22	5	47.15	12	48.52	48.60	-7	13,745	-0.05%
2021/02/19	2.1	45.29	2.5	45.60	45.70	-0.4	14,229	0.00%
2021/02/18	2	45.80	12	45.95	46.00	-10	14,850	-0.07%
2021/02/17	1	44.30	4.6	45.13	45.30	-3.6	14,789	-0.02%
2021/02/05	0	0.00	2	42.93	42.90	-2	14,707	-0.01%
2021/02/04	5.2	42.74	4.6	42.43	42.50	0.5	14,995	0.00%
2021/02/03	5.2	42.65	2.5	42.63	42.40	2.7	15,043	0.02%
2021/02/02	1.4	43.22	17	43.42	43.20	-15.6	15,072	-0.10%
2021/02/01	8	41.85	9	43.18	43.40	-1	15,060	-0.01%
2021/01/29	5	44.55	1	43.95	43.90	4	14,927	0.03%
2021/01/28	7	45.84	1	45.10	45.00	6	14,845	0.04%
2021/01/27	2	47.35	3	47.05	46.85	-1	14,729	-0.01%
2021/01/26	5	47.20	1.8	47.36	47.15	3.2	14,693	0.02%
2021/01/25	11.1	47.46	7	48.35	48.35	4.1	14,641	0.03%
2021/01/22	8	47.65	6	47.71	48.75	2	14,545	0.01%
2021/01/21	7	48.50	15	48.37	47.80	-8	14,489	-0.06%
2021/01/20	22	49.53	14	48.63	47.75	8	14,271	0.06%
2021/01/19	8	49.54	21	50.39	50.00	-13	14,077	-0.09%
2021/01/18	14	49.09	12.1	49.13	49.55	1.9	13,862	0.01%
2021/01/15	6	50.04	6	50.47	49.15	0	13,762	0.00%
2021/01/14	18	50.26	19	50.25	50.10	-1	13,352	-0.01%
2021/01/13	16	49.73	32	49.95	50.40	-16	13,297	-0.12%
2021/01/12	53	48.27	108	47.27	46.25	-55	12,807	-0.43%	大賣/
2021/01/11	7	48.14	2	48.45	48.65	5	12,709	0.04%
2021/01/08	48	50.25	64	49.69	48.10	-16	12,518	-0.13%
2021/01/07	12	47.78	44	48.10	48.75	-32	11,205	-0.29%
2021/01/06	4.1	43.94	3	44.25	44.35	1.1	10,130	0.01%
2021/01/05	3	44.77	0	0.00	44.90	3	10,164	0.03%
2021/01/04	5	43.70	9	44.83	45.20	-4	10,236	-0.04%
2020/12/31	4	43.60	0	0.00	43.50	4	10,418	0.04%
2020/12/30	2	43.45	0	0.00	43.50	2	10,447	0.02%
2020/12/29	3	44.92	3	45.02	44.35	0	10,435	0.00%
2020/12/28	2	44.50	0	0.00	44.50	2	10,393	0.02%
2020/12/24	0	0.00	3	44.67	45.00	-3	10,430	-0.03%
2020/12/23	2	43.95	0	0.00	43.85	2	10,466	0.02%
2020/12/22	1	44.50	2	45.03	43.75	-1	10,695	-0.01%
2020/12/21	4	44.84	1	44.90	44.90	3	10,840	0.03%
2020/12/18	1	43.60	2	43.55	44.45	-1	10,865	-0.01%
2020/12/17	3	43.40	24	44.18	43.40	-21	10,947	-0.19%
2020/12/15	4	44.05	0	0.00	43.55	4	11,443	0.03%
2020/12/14	4	44.86	1	45.15	44.90	3	11,588	0.03%
2020/12/11	3	45.30	2	45.15	45.60	1	12,774	0.01%
2020/12/10	5	45.89	14	45.75	45.80	-9	12,929	-0.07%
2020/12/09	4	47.33	3	46.92	46.90	1	13,201	0.01%
2020/12/08	6	46.89	0	0.00	46.80	6	13,662	0.04%
2020/12/07	28	48.67	15	47.29	47.50	13	14,401	0.09%
2020/12/04	5	47.65	12	47.64	47.60	-7	14,226	-0.05%
2020/12/03	3	46.87	2	46.65	46.60	1	14,821	0.01%
2020/12/02	0	0.00	4	47.15	47.00	-4	14,954	-0.03%
2020/12/01	52	47.89	51	48.69	47.90	1	14,996	0.01%
2020/11/30	22	47.51	37	47.88	47.50	-15	14,698	-0.10%
2020/11/27	7	46.54	8	46.50	46.60	-1	14,331	-0.01%
2020/11/26	1	45.85	3	46.00	45.95	-2	14,300	-0.01%
2020/11/24	27	45.79	11	45.20	45.05	16	14,527	0.11%
2020/11/23	6	46.03	11.3	46.07	46.00	-5.3	15,203	-0.03%
2020/11/20	7	46.17	9	46.34	45.90	-2	15,209	-0.01%
2020/11/19	23.1	46.90	3	47.07	46.80	20.1	15,140	0.13%
2020/11/18	28	47.21	57	47.96	46.55	-29	15,155	-0.19%
2020/11/17	46	46.80	68	46.73	47.25	-22	14,488	-0.15%
2020/11/16	3	45.15	28	45.40	44.90	-25	14,093	-0.18%
2020/11/13	3	45.02	0	0.00	45.15	3	14,087	0.02%
2020/11/12	27	46.06	36	46.05	45.65	-9	14,095	-0.06%
2020/11/11	6	44.80	1	44.70	45.20	5	13,869	0.04%
2020/11/10	4	45.24	3	45.10	44.20	1	13,909	0.01%
2020/11/09	12	45.16	14	45.49	44.70	-2	13,870	-0.01%
2020/11/05	1	43.50	1	43.40	43.60	0	13,815	0.00%
2020/11/04	1	43.95	6	43.95	44.00	-5	13,900	-0.04%
2020/11/03	2	42.83	0	0.00	42.75	2	14,007	0.01%
2020/11/02	5	42.75	1	41.95	42.35	4	14,218	0.03%
2020/10/30	10	43.22	0	0.00	42.75	10	14,296	0.07%
2020/10/29	0	0.00	1	43.20	43.80	-1	14,494	-0.01%
2020/10/27	9	44.46	1	44.55	44.40	8	14,978	0.05%
2020/10/26	13	45.62	1	46.00	45.10	12	15,208	0.08%
2020/10/23	5	45.75	64	45.68	45.60	-59	15,461	-0.38%
2020/10/22	3	45.20	0	0.00	45.20	3	15,881	0.02%
2020/10/21	25	46.05	24	46.00	45.25	1	16,590	0.01%
2020/10/20	27	45.29	28	45.78	45.00	-1	16,924	-0.01%
2020/10/19	12	44.20	14	44.30	45.00	-2	17,990	-0.01%
2020/10/16	0	0.00	2	43.18	43.20	-2	18,492	-0.01%
2020/10/15	5	44.60	0	0.00	44.60	5	18,748	0.03%
2020/10/14	3	44.90	4	45.10	45.20	-1	19,042	-0.01%
2020/10/13	2	43.95	2	44.35	44.10	0	19,334	0.00%
2020/10/12	8	44.34	4	44.51	44.20	4	19,647	0.02%
2020/10/08	16	44.80	26	44.98	44.40	-10	20,085	-0.05%
2020/10/07	1	43.15	2	43.05	43.30	-1	20,792	0.00%
2020/10/06	1	42.90	6	42.88	43.05	-5	21,645	-0.02%
2020/10/05	0	0.00	1	42.30	42.15	-1	22,185	0.00%
2020/09/30	1	42.05	1	41.85	42.45	0	22,652	0.00%
2020/09/28	1.5	42.25	1	42.50	42.15	0.5	24,542	0.00%
2020/09/25	11	41.99	6	41.98	41.10	5	25,757	0.02%
2020/09/24	14	42.11	20	41.90	41.50	-6	26,543	-0.02%
2020/09/23	4	44.00	0	0.00	43.60	4	27,294	0.01%
2020/09/22	16	44.11	8	44.19	44.05	8	28,013	0.03%
2020/09/21	5	45.32	2	45.58	45.05	3	28,112	0.01%
2020/09/18	32	45.56	21.5	45.62	45.60	10.5	28,313	0.04%
2020/09/17	35	45.12	21	44.93	44.85	14	28,397	0.05%
2020/09/16	122	45.25	128	47.87	44.80	-6	28,682	-0.02%	大買/大賣/
2020/09/15	25	45.42	68	45.33	45.60	-43	27,687	-0.16%
2020/09/14	8	44.79	74.3	44.90	45.35	-66.3	27,735	-0.24%
2020/09/11	9	44.24	46	44.77	43.55	-37	27,740	-0.13%
2020/09/10	85	45.05	181.1	44.84	45.20	-96.1	27,334	-0.35%	大賣/
2020/09/09	3.5	43.10	68	42.39	43.10	-64.5	26,727	-0.24%
2020/09/08	14	43.13	41	42.52	42.00	-27	26,769	-0.10%
2020/09/07	0	0.00	3	41.63	41.10	-3	26,467	-0.01%
2020/09/04	3	39.00	0	0.00	40.70	3	26,733	0.01%
2020/09/03	1	40.30	2	40.45	40.00	-1	26,980	0.00%
2020/09/02	1	40.70	0	0.00	40.70	1	27,512	0.00%
2020/09/01	0	0.00	23	40.93	41.45	-23	27,554	-0.08%
2020/08/31	1	40.70	1	41.40	40.90	0	28,092	0.00%
2020/08/28	2	41.35	10	42.29	41.95	-8	28,500	-0.03%
2020/08/27	24.8	43.12	25	42.77	43.00	-0.2	28,745	0.00%
2020/08/26	2	40.55	4	40.59	40.55	-2	28,009	-0.01%
2020/08/25	10	40.43	2	40.55	40.55	8	27,928	0.03%
2020/08/24	12	40.76	1	40.90	40.95	11	27,802	0.04%
2020/08/21	4	37.96	18	37.81	38.60	-14	27,556	-0.05%
2020/08/20	23	37.30	9	36.45	36.00	14	27,360	0.05%
2020/08/19	5	40.18	4	40.48	39.80	1	27,072	0.00%
2020/08/18	2	41.70	0	0.00	40.65	2	26,969	0.01%
2020/08/17	18	40.77	1	41.70	41.60	17	26,855	0.06%
2020/08/14	3	40.00	3	39.73	40.00	0	26,705	0.00%
2020/08/13	3	41.05	0	0.00	40.80	3	26,553	0.01%
2020/08/12	12	41.57	1	41.70	41.70	11	26,458	0.04%
2020/08/11	4	42.50	12	42.55	42.35	-8	26,375	-0.03%
2020/08/10	1	44.25	13	44.92	43.80	-12	26,238	-0.05%
2020/08/07	0	0.00	3	44.33	44.10	-3	26,110	-0.01%
2020/08/06	16	44.31	14	45.06	43.30	2	25,941	0.01%
2020/08/05	16	44.94	1	45.40	44.90	15	25,721	0.06%
2020/08/04	11	46.08	12	45.52	45.50	-1	25,608	0.00%
2020/08/03	21	45.33	31	44.95	45.00	-10	25,360	-0.04%
2020/07/31	12	43.23	9	42.90	43.50	3	24,925	0.01%
2020/07/30	11	42.84	15	42.93	42.85	-4	24,777	-0.02%
2020/07/29	13	41.60	13	41.87	42.05	0	24,471	0.00%
2020/07/28	36	42.52	27	42.88	42.45	9	24,103	0.04%
2020/07/27	39	42.55	22	43.89	41.30	17	23,559	0.07%
2020/07/24	22	46.13	12	46.63	45.25	10	22,739	0.04%
2020/07/23	51	46.80	47	48.39	46.40	4	22,027	0.02%
2020/07/22	22	48.81	50	48.84	48.90	-28	20,659	-0.14%
2020/07/21	23	46.85	8	48.02	46.50	15	20,015	0.07%
2020/07/20	20	46.37	15	45.84	46.00	5	19,641	0.03%
2020/07/17	14	47.82	2	48.65	47.95	12	19,257	0.06%
2020/07/16	7	49.08	305	49.21	49.90	-298	18,808	-1.58%	大賣/鉅額交易
2020/07/15	47	49.07	45	49.86	48.00	2	18,398	0.01%
2020/07/14	87	50.40	102.8	51.55	49.55	-15.8	17,841	-0.09%	大賣/
2020/07/13	57	49.56	58	49.97	51.70	-1	16,851	-0.01%
2020/07/10	66	46.60	8	45.88	47.00	58	15,959	0.36%
2020/07/09	23	48.83	9	49.72	48.00	14	15,411	0.09%
2020/07/08	49	50.50	11	50.99	50.40	38	14,907	0.25%
2020/07/07	72	51.90	70	50.36	49.55	2	14,327	0.01%
2020/07/06	39	50.22	32	50.45	51.20	7	12,979	0.05%
2020/07/03	101	44.77	93.1	44.49	46.60	7.9	11,693	0.07%	大買/
2020/07/02	74	42.30	121.4	42.14	42.40	-47.4	10,655	-0.44%	大賣/
2020/07/01	44	39.96	117	39.66	39.90	-73	9,688	-0.75%	大賣/
2020/06/30	14	37.28	11	37.74	37.50	3	8,861	0.03%
2020/06/29	45	37.13	34	37.63	36.45	11	8,584	0.13%
2020/06/24	63	40.20	39	40.55	39.10	24	8,190	0.29%
2020/06/23	59	40.40	43	40.67	40.00	16	7,657	0.21%
2020/06/22	13	41.25	6	41.12	41.35	7	7,114	0.10%
2020/06/19	53	41.49	33	41.65	40.30	20	6,872	0.29%
2020/06/18	4	39.69	16.3	39.74	40.45	-12.3	6,544	-0.19%
2020/06/17	0	0.00	8.6	36.99	37.00	-8.6	6,123	-0.14%
2020/06/16	1	37.65	5	36.66	36.35	-4	5,960	-0.07%
2020/06/15	12	36.05	0	0.00	35.80	12	5,797	0.21%
2020/06/12	45	35.49	17	35.69	36.50	28	5,526	0.51%
2020/06/11	16	33.94	224.8	33.48	33.45	-208.8	5,069	-4.12%	大賣/鉅額交易
2020/06/10	31	36.61	7	36.45	36.15	24	4,599	0.52%
2020/06/09	20	36.65	17	36.66	37.00	3	4,236	0.07%
2020/06/08	3	33.65	1	33.65	33.65	2	3,662	0.05%
2020/06/05	36	30.09	34.1	30.14	30.60	1.9	3,512	0.05%
2020/06/04	28	25.95	40	26.26	27.85	-12	2,890	-0.42%
2020/06/03	18	25.27	91	25.02	25.35	-73	2,383	-3.06%
2020/06/02	0	0.00	6	24.00	24.00	-6	1,930	-0.31%
2020/05/27	1.2	19.85	0	0.00	19.85	1.2	1,853	0.06%
2020/05/26	24	19.90	24	20.29	19.90	0	1,878	0.00%
2020/05/21	2	19.90	0	0.00	19.70	2	1,909	0.10%
2020/05/13	0	0.00	6	19.78	20.00	-6	1,980	-0.30%
2020/05/11	2	20.65	1	20.15	20.55	1	1,973	0.05%
2020/04/30	60	19.50	20	19.60	19.40	40	1,916	2.09%
2020/04/28	1	18.90	0	0.00	19.25	1	1,907	0.05%
2020/04/23	0	0.00	2	18.98	19.05	-2	1,952	-0.10%
2020/04/22	1	18.05	0	0.00	18.55	1	1,949	0.05%
2020/04/17	0	0.00	50	19.32	19.20	-50	1,923	-2.60%
2020/04/16	1	19.20	0	0.00	19.15	1	1,890	0.05%
2020/04/15	0	0.00	93	19.25	19.30	-93	1,906	-4.88%
2020/04/14	2	19.03	0	0.00	19.05	2	1,975	0.10%
2020/04/10	73	17.73	0	0.00	17.95	73	2,033	3.59%
2020/04/09	1	17.25	0	0.00	17.25	1	2,005	0.05%
2020/04/06	0	0.00	8	15.88	15.80	-8	1,977	-0.40%
2020/03/31	0	0.00	11	15.85	16.05	-11	1,974	-0.56%
2020/03/27	6	16.10	0	0.00	15.80	6	1,986	0.30%
2020/03/25	50	16.20	0	0.00	16.00	50	1,961	2.55%
2020/03/24	0	0.00	20	15.10	15.10	-20	1,934	-1.03%
2020/03/20	21	14.77	2	15.30	15.05	19	1,901	1.00%
2020/03/19	2	14.08	27	14.89	14.00	-25	1,871	-1.34%
2020/03/18	23	16.21	7	16.10	15.55	16	1,800	0.89%
2020/03/17	20	16.70	11	16.38	16.20	9	1,772	0.51%
2020/03/13	3	17.32	2	17.93	18.60	1	1,733	0.06%
2020/03/12	1	19.45	68	19.58	19.20	-67	1,659	-4.04%
2020/03/09	0	0.00	31	22.16	21.65	-31	1,567	-1.98%
2020/03/06	87	22.45	0	0.00	22.50	87	1,520	5.72%
2020/03/03	2	21.75	0	0.00	21.70	2	1,461	0.14%
2020/02/27	1	21.95	35	22.03	21.85	-34	1,433	-2.37%
2020/02/26	10	22.35	0	0.00	22.20	10	1,402	0.71%
2020/02/25	1	22.25	5	22.30	22.20	-4	1,387	-0.29%
2020/02/24	29	22.50	0	0.00	22.40	29	1,389	2.09%
2020/02/17	0	0.00	1	22.50	22.25	-1	1,301	-0.08%
2020/02/13	0	0.00	7	21.64	21.70	-7	1,246	-0.56%
2020/02/07	0.6	20.95	0	0.00	20.95	0.6	1,274	0.05%
2020/02/06	2	21.10	0	0.00	21.05	2	1,271	0.16%
2020/02/05	0	0.00	1	21.15	21.05	-1	1,278	-0.08%
2020/02/04	1	20.95	5	21.00	21.25	-4	1,271	-0.31%
2020/02/03	1	20.50	0	0.00	20.50	1	1,253	0.08%
2020/01/31	1	21.50	5	21.45	21.40	-4	1,224	-0.33%
2020/01/30	1	21.25	0	0.00	21.20	1	1,220	0.08%
2020/01/20	0	0.00	1	22.25	22.25	-1	1,170	-0.09%
2020/01/17	3	22.10	11	22.20	22.20	-8	1,180	-0.68%
2020/01/16	0	0.00	1	22.25	22.20	-1	1,191	-0.08%
2020/01/09	5	22.35	0	0.00	22.20	5	1,189	0.42%
2020/01/08	32	22.92	26	23.10	22.60	6	1,169	0.51%
2020/01/07	11	22.99	11	23.00	22.60	0	1,091	0.00%
2020/01/06	16	22.91	3	23.12	22.95	13	1,037	1.25%
2020/01/03	22	22.69	0	0.00	22.60	22	948	2.32%
2019/12/31	0	0.00	1	22.50	22.45	-1	893	-0.11%
2019/12/30	3	22.25	0	0.00	22.20	3	885	0.34%
2019/12/27	1	22.35	0	0.00	22.30	1	942	0.11%
2019/12/26	0	0.00	1	22.35	22.30	-1	966	-0.10%
2019/12/25	5	22.27	0	0.00	22.30	5	982	0.51%
2019/12/24	5	22.05	0	0.00	22.05	5	1,014	0.49%
2019/12/20	5	21.80	0	0.00	21.95	5	1,074	0.47%
2019/12/19	0	0.00	1	22.30	21.95	-1	1,192	-0.08%
2019/12/17	10	21.85	0	0.00	21.85	10	1,365	0.73%
2019/12/16	30	21.95	0	0.00	21.95	30	1,370	2.19%
2019/12/13	5	21.90	0	0.00	22.00	5	1,379	0.36%
2019/12/12	10	22.05	0	0.00	22.00	10	1,393	0.72%
2019/12/11	5	22.25	0	0.00	22.15	5	1,409	0.35%
2019/12/10	10	22.03	5	22.00	22.20	5	1,425	0.35%
2019/12/09	0	0.00	1	21.65	21.65	-1	1,421	-0.07%
2019/12/06	10	21.50	0	0.00	21.55	10	1,429	0.70%
2019/11/25	0	0.00	2	21.25	21.20	-2	1,594	-0.13%
2019/11/21	0	0.00	5	21.60	21.10	-5	1,664	-0.30%
2019/11/20	0	0.00	5	21.30	21.25	-5	1,656	-0.30%
2019/11/15	0	0.00	5	21.60	21.35	-5	1,670	-0.30%
2019/11/14	1	21.40	5	21.50	21.40	-4	1,700	-0.24%
2019/11/13	0	0.00	10	21.40	21.60	-10	1,723	-0.58%
2019/11/12	3	21.43	15	21.62	21.10	-12	1,764	-0.68%
2019/11/11	27	22.19	5	21.60	21.55	22	1,771	1.24%
2019/11/08	0	0.00	35	22.46	22.45	-35	1,789	-1.96%
2019/11/06	1	22.40	0	0.00	22.55	1	1,855	0.05%
2019/11/04	0	0.00	2	23.00	23.00	-2	1,949	-0.10%
2019/10/29	1	22.80	5	22.75	22.60	-4	2,358	-0.17%
2019/10/25	0	0.00	10	22.60	22.70	-10	2,419	-0.41%
2019/10/17	2	22.95	0	0.00	22.95	2	2,655	0.08%
2019/10/14	0	0.00	5	23.35	23.20	-5	2,764	-0.18%
2019/10/07	5	23.10	0	0.00	23.10	5	2,789	0.18%
2019/10/04	0	0.00	1	23.30	23.35	-1	2,787	-0.04%
2019/10/02	2	22.95	5	22.98	23.20	-3	2,746	-0.11%
2019/10/01	3	23.45	5	23.20	23.25	-2	2,723	-0.07%
2019/09/27	0	0.00	6	23.76	23.55	-6	2,716	-0.22%
2019/09/26	0	0.00	1	23.85	23.90	-1	2,733	-0.04%
2019/09/24	52	24.03	0	0.00	23.55	52	2,727	1.91%
2019/09/23	121.3	23.62	26	23.59	23.80	95.3	2,627	3.62%	大買/
2019/09/20	5	22.85	0	0.00	22.85	5	2,514	0.20%
2019/09/18	5	22.40	0	0.00	22.40	5	2,579	0.19%
2019/09/12	1	22.55	5	22.65	22.55	-4	2,621	-0.15%
2019/09/11	1	22.45	2	22.55	22.60	-1	2,643	-0.04%
2019/09/09	14	22.44	1	22.40	22.40	13	2,713	0.48%
2019/09/03	3	22.20	0	0.00	22.25	3	2,909	0.10%
2019/08/30	5	21.85	10	21.85	21.95	-5	2,969	-0.17%
2019/08/29	0	0.00	16	21.75	21.70	-16	3,030	-0.53%
2019/08/27	0	0.00	16	22.00	21.85	-16	3,275	-0.49%
2019/08/26	0	0.00	9	22.20	21.90	-9	3,272	-0.28%
2019/08/22	0	0.00	2	22.10	22.00	-2	3,357	-0.06%
2019/08/20	1	22.10	0	0.00	22.05	1	3,426	0.03%
2019/08/19	0	0.00	7	22.09	21.95	-7	3,439	-0.20%
2019/08/16	1	22.45	0	0.00	22.35	1	3,474	0.03%
2019/08/15	1	22.60	5	22.80	22.60	-4	3,563	-0.11%
2019/08/14	5	23.00	0	0.00	22.85	5	3,547	0.14%
2019/08/13	1	22.95	1	22.60	22.70	0	3,515	0.00%
2019/08/12	2	22.53	6	22.39	22.30	-4	3,470	-0.12%
2019/08/08	0	0.00	5	22.30	22.05	-5	3,428	-0.15%
2019/08/07	0	0.00	25	22.19	22.05	-25	3,416	-0.73%
2019/08/06	50	21.86	65	21.48	21.90	-15	3,419	-0.44%
2019/08/05	1	22.20	29	22.24	21.90	-28	3,368	-0.83%
2019/08/02	14	23.14	9	22.74	22.55	5	3,345	0.15%
2019/08/01	10	23.15	0	0.00	23.05	10	3,261	0.31%
2019/07/31	0	0.00	10	23.40	23.55	-10	3,224	-0.31%
2019/07/30	1	22.95	0	0.00	22.60	1	3,202	0.03%
2019/07/29	0	0.00	1	22.80	22.60	-1	3,307	-0.03%
2019/07/25	3	22.47	2	22.45	22.60	1	3,329	0.03%
2019/07/24	10	22.48	0	0.00	22.40	10	3,310	0.30%
2019/07/23	50	23.05	1	22.70	22.70	49	3,285	1.49%
2019/07/22	0	0.00	2	22.60	22.80	-2	3,254	-0.06%
2019/07/19	4	21.99	0	0.00	22.00	4	3,101	0.13%
2019/07/18	21	22.21	25	22.14	21.90	-4	3,066	-0.13%
2019/07/17	0	0.00	5	21.60	21.60	-5	2,964	-0.17%
2019/07/16	1	21.65	0	0.00	21.55	1	2,970	0.03%
2019/07/15	0	0.00	1	21.30	21.35	-1	2,944	-0.03%
2019/07/11	1	21.35	2	21.40	21.25	-1	2,997	-0.03%
2019/07/10	5	20.85	0	0.00	20.80	5	2,961	0.17%
2019/07/05	2	21.30	0	0.00	21.15	2	2,957	0.07%
2019/07/03	0	0.00	6	21.47	21.20	-6	2,955	-0.20%
2019/07/02	0	0.00	5	20.76	20.65	-5	2,908	-0.17%
2019/07/01	0	0.00	22	20.81	21.00	-22	2,898	-0.76%
2019/06/27	2	21.40	5	21.45	21.30	-3	2,835	-0.11%
2019/06/26	0	0.00	5	21.30	21.30	-5	2,819	-0.18%
2019/06/25	35	21.55	1	21.60	21.45	34	2,804	1.21%
2019/06/24	0	0.00	5	20.75	20.70	-5	2,714	-0.18%
2019/06/20	1	21.10	0	0.00	21.10	1	2,652	0.04%
2019/06/19	2	21.03	6	21.08	21.05	-4	2,643	-0.15%
2019/06/18	1	21.50	5	21.15	21.10	-4	2,612	-0.15%
2019/06/17	0	0.00	5	21.96	21.75	-5	2,570	-0.19%
2019/06/13	12	22.08	7	22.02	21.80	5	2,606	0.19%
2019/06/12	1	21.25	0	0.00	21.40	1	2,423	0.04%
2019/06/11	3.2	21.00	1	21.00	21.00	2.2	2,422	0.09%
2019/06/10	3	21.75	5	21.65	21.60	-2	2,379	-0.08%
2019/06/06	1.4	21.21	0	0.00	21.35	1.4	2,336	0.06%
2019/06/05	11	21.23	0	0.00	21.20	11	2,293	0.48%
2019/06/04	3	21.60	12	21.48	21.45	-9	2,234	-0.40%
2019/06/03	24	21.15	5	20.95	21.20	19	2,113	0.90%
2019/05/31	1	20.40	1	20.35	20.40	0	1,998	0.00%
2019/05/30	11	20.58	12	20.48	20.25	-1	1,985	-0.05%
2019/05/29	5	20.05	12	20.00	20.15	-7	1,892	-0.37%
2019/05/27	1	20.10	31	20.06	19.85	-30	1,886	-1.59%
2019/05/23	71	19.89	30	20.35	20.00	41	1,847	2.22%
2019/05/22	57	20.08	30	20.16	19.95	27	1,804	1.50%
2019/05/21	0	0.00	60	19.15	19.55	-60	1,728	-3.47%
2019/05/17	1.6	18.72	1	19.00	18.60	0.6	1,707	0.04%
2019/05/15	0	0.00	1	19.05	19.00	-1	1,690	-0.06%
2019/05/13	1	19.50	1	19.05	18.65	0	1,664	0.00%
2019/05/10	12	19.51	52	19.54	19.30	-40	1,624	-2.46%
2019/05/09	10	20.25	0	0.00	20.20	10	1,561	0.64%
2019/05/07	7	20.44	2	20.30	20.25	5	1,473	0.34%
2019/05/06	101	19.79	51	19.82	19.90	50	1,359	3.68%	大買/
2019/05/03	3	18.92	7	18.76	19.00	-4	1,204	-0.33%
2019/05/02	0	0.00	1	18.65	18.55	-1	1,152	-0.09%
2019/04/29	70	18.73	1	18.80	18.70	69	1,136	6.07%
2019/04/26	90	18.65	1	18.65	18.65	89	1,129	7.88%
2019/04/25	50	18.83	5	18.80	18.70	45	1,116	4.03%
2019/04/24	1	18.70	0	0.00	18.65	1	1,116	0.09%
2019/04/18	5	18.90	0	0.00	18.80	5	1,170	0.43%
2019/04/17	5	18.90	41	18.99	19.00	-36	1,135	-3.17%
2019/04/16	10	18.60	0	0.00	18.60	10	1,101	0.91%
2019/04/11	3	18.60	0	0.00	18.60	3	1,132	0.27%
2019/04/09	2	18.65	0	0.00	18.60	2	1,094	0.19%
2019/04/08	8	18.70	10	18.87	18.70	-2	1,081	-0.19%
2019/04/01	5	18.55	0	0.00	18.60	5	1,053	0.47%
2019/03/29	5	18.55	0	0.00	18.60	5	1,044	0.48%
2019/03/28	21	18.58	0	0.00	18.60	21	1,042	2.01%
2019/03/19	0	0.00	33	19.23	19.40	-33	1,057	-3.12%
2019/03/18	0	0.00	2	18.65	18.55	-2	979	-0.20%
2019/03/14	2	18.75	25	18.60	18.60	-23	1,002	-2.29%
2019/03/08	0	0.00	231	18.63	18.60	-231	1,022	-22.59%	大賣/鉅額交易
2019/03/07	0	0.00	67	18.65	18.60	-67	1,016	-6.59%
2019/03/06	0	0.00	245	18.73	18.65	-245	1,035	-23.66%	大賣/鉅額交易
2019/03/05	5	18.58	1	18.50	18.50	4	1,017	0.39%
2019/03/04	70	18.95	0	0.00	18.75	70	1,015	6.89%
2019/02/27	21	19.04	0	0.00	18.80	21	1,000	2.10%
2019/02/25	5	18.65	10	18.83	18.55	-5	956	-0.52%
2019/02/22	4	19.10	0	0.00	19.10	4	930	0.43%
2019/02/21	5	19.40	25	19.44	19.40	-20	915	-2.18%
2019/02/20	12	19.57	4	19.70	19.80	8	892	0.90%
2019/02/19	98	19.35	0	0.00	19.35	98	864	11.34%
2019/02/13	0	0.00	20	19.08	19.25	-20	859	-2.33%
2019/02/11	1	19.05	10	19.10	19.15	-9	862	-1.04%
2019/01/30	0	0.00	5	19.10	18.95	-5	860	-0.58%
2019/01/23	1	19.30	0	0.00	19.40	1	898	0.11%
2019/01/17	20	19.25	0.4	19.00	19.10	19.6	1,031	1.90%
2019/01/16	34	19.39	0	0.00	19.40	34	1,042	3.26%
2019/01/15	319	19.76	0	0.00	19.55	319	1,039	30.68%	大買/鉅額交易
2019/01/14	35	19.01	0	0.00	19.25	35	1,004	3.48%
2019/01/11	5	18.40	0	0.00	18.40	5	986	0.51%
2019/01/09	0	0.00	5	18.35	18.30	-5	988	-0.51%
2019/01/07	0	0.00	5	18.30	18.00	-5	1,015	-0.49%
2019/01/03	16	18.11	21	18.42	18.10	-5	1,119	-0.45%
2018/12/25	0	0.00	1	18.45	18.20	-1	1,286	-0.08%
2018/12/19	30	18.75	0	0.00	18.65	30	1,390	2.16%
2018/12/17	2	19.80	100	20.10	19.80	-98	1,381	-7.10%
2018/12/13	0	0.00	58	19.95	19.85	-58	1,384	-4.19%
2018/12/10	6	20.08	133	20.12	20.10	-127	1,395	-9.10%	大賣/鉅額交易
2018/12/07	0	0.00	50	19.79	19.80	-50	1,377	-3.63%
2018/12/06	13	19.68	130	20.11	19.55	-117	1,384	-8.45%	大賣/鉅額交易
2018/12/04	20	19.75	10	20.00	19.70	10	1,429	0.70%
2018/11/30	0	0.00	6	19.55	19.50	-6	1,520	-0.39%
2018/11/29	10	19.65	45	19.52	19.45	-35	1,778	-1.97%
2018/11/28	1	19.10	0	0.00	19.05	1	1,849	0.05%
2018/11/27	0	0.00	5	19.08	19.00	-5	1,862	-0.27%
2018/11/23	0	0.00	25	18.75	18.60	-25	1,878	-1.33%
2018/11/22	5	18.95	0	0.00	18.75	5	1,877	0.27%
2018/11/19	1	18.90	5	18.95	18.95	-4	1,885	-0.21%
2018/11/16	1	18.90	0	0.00	18.65	1	1,884	0.05%
2018/11/12	0	0.00	45	18.54	18.50	-45	1,891	-2.38%
2018/11/06	0	0.00	5	18.60	18.30	-5	1,917	-0.26%
2018/11/02	0	0.00	5	18.00	18.00	-5	1,917	-0.26%
2018/10/31	5	17.50	7	17.38	17.45	-2	1,902	-0.11%
2018/10/30	8	17.36	11	16.95	16.85	-3	1,896	-0.16%
2018/10/26	8	17.71	162	17.86	17.00	-154	1,916	-8.04%	大賣/鉅額交易
2018/10/25	2	18.20	0	0.00	18.20	2	1,875	0.11%
2018/10/24	11	18.99	4	19.00	19.30	7	1,851	0.38%
2018/10/23	5	19.30	0	0.00	19.20	5	1,851	0.27%
2018/10/19	2	19.33	11	19.20	19.30	-9	1,900	-0.47%
2018/10/17	0	0.00	5	20.20	19.80	-5	1,893	-0.26%
2018/10/16	15	19.83	11	20.02	19.90	4	1,919	0.21%
2018/10/15	0	0.00	18	20.04	19.95	-18	1,936	-0.93%
2018/10/12	0	0.00	17	19.91	20.00	-17	1,932	-0.88%
2018/10/11	18	19.44	37	19.67	19.05	-19	1,930	-0.98%
2018/10/09	16	21.05	0	0.00	21.00	16	1,852	0.86%
2018/10/08	10	20.95	0	0.00	21.10	10	1,855	0.54%
2018/10/05	18	21.16	6	21.12	20.90	12	1,859	0.65%
2018/10/04	6	21.48	38	21.57	21.30	-32	1,813	-1.76%
2018/10/03	485	22.36	2	22.10	22.10	483	1,801	26.81%	大買/鉅額交易
2018/10/02	22	21.84	0	0.00	21.85	22	1,721	1.28%
2018/10/01	2	21.65	1	21.55	21.70	1	1,733	0.06%
2018/09/28	6	21.50	8	21.45	21.50	-2	1,743	-0.11%
2018/09/27	4	21.85	1	21.80	21.75	3	1,744	0.17%
2018/09/25	10	21.16	0	0.00	21.10	10	1,746	0.57%
2018/09/14	14	20.99	12	21.00	21.00	2	1,785	0.11%
2018/09/11	2	20.80	5	20.95	20.70	-3	1,848	-0.16%
2018/09/10	0	0.00	5	20.90	20.40	-5	1,876	-0.27%
2018/09/07	1	21.55	0	0.00	21.55	1	2,132	0.05%
2018/09/06	13	22.34	6	22.45	22.55	7	2,131	0.33%
2018/09/05	26	23.01	33	22.99	22.90	-7	2,100	-0.33%
2018/09/04	5	21.40	50	21.86	22.10	-45	1,916	-2.35%
2018/08/28	0	0.00	3	20.75	20.95	-3	1,963	-0.15%
2018/08/27	0	0.00	5	20.85	20.75	-5	2,055	-0.24%
2018/08/21	2	20.35	0	0.00	20.35	2	2,337	0.09%
2018/08/20	0	0.00	5	20.70	20.40	-5	2,399	-0.21%
2018/08/17	14	20.62	2	20.43	20.35	12	2,417	0.50%
2018/08/15	0	0.00	3	20.35	20.55	-3	2,474	-0.12%
2018/08/13	3	20.70	7	20.31	20.60	-4	2,678	-0.15%
2018/08/10	0	0.00	1	21.20	21.20	-1	2,805	-0.04%
2018/08/09	0	0.00	10	21.28	21.40	-10	3,189	-0.31%
2018/08/02	6	22.16	0	0.00	21.40	6	3,372	0.18%
2018/08/01	6	21.20	0	0.00	21.10	6	3,328	0.18%
2018/07/30	6	21.15	0	0.00	21.15	6	3,374	0.18%
2018/07/27	14	21.44	12	21.15	21.70	2	3,507	0.06%
2018/07/26	0	0.00	4	20.70	20.70	-4	3,495	-0.11%
2018/07/25	3	20.85	0	0.00	20.70	3	3,543	0.08%
2018/07/24	0	0.00	0.4	20.40	20.60	-0.4	3,579	-0.01%
2018/07/23	3	20.55	0	0.00	20.25	3	3,597	0.08%
2018/07/20	10	21.05	1	20.75	20.75	9	3,586	0.25%
2018/07/13	2	22.10	8	21.93	21.90	-6	3,682	-0.16%
2018/07/12	8	21.90	1	21.80	21.80	7	3,723	0.19%
2018/07/11	23	21.91	12	22.23	21.80	11	3,750	0.29%
2018/07/10	5	21.80	0	0.00	21.75	5	3,770	0.13%
2018/07/09	2	21.95	1	21.95	21.90	1	3,798	0.03%
2018/07/06	1	21.80	11	21.96	22.00	-10	3,832	-0.26%
2018/07/05	0	0.00	0.7	21.30	21.45	-0.7	3,885	-0.02%
2018/07/04	1	20.85	1	21.05	21.20	0	3,886	0.00%
2018/06/29	0	0.00	5	22.00	22.00	-5	3,887	-0.13%
2018/06/27	0	0.00	6	21.93	21.80	-6	3,917	-0.15%
2018/06/25	0	0.00	1	22.35	21.95	-1	3,983	-0.03%
2018/06/22	12	22.49	16	22.49	22.35	-4	3,980	-0.10%
2018/06/21	2	22.90	10	22.82	22.80	-8	4,012	-0.20%
2018/06/19	2	23.48	4	23.44	23.20	-2	4,089	-0.05%
2018/06/15	54	24.92	58	24.46	23.30	-4	4,109	-0.10%
2018/06/14	10	23.67	1	23.45	23.55	9	3,840	0.23%
2018/06/13	1	23.40	10	23.10	23.10	-9	3,829	-0.23%
2018/06/12	38	23.63	13	23.42	23.25	25	3,865	0.65%
2018/06/11	2	23.08	7	23.10	23.05	-5	3,818	-0.13%
2018/06/08	7	22.80	6	22.75	22.85	1	3,820	0.03%
2018/06/07	0	0.00	27	23.27	22.95	-27	3,887	-0.69%
2018/06/06	5	23.10	36	23.14	23.15	-31	3,954	-0.78%
2018/06/05	8	23.27	7	23.38	23.15	1	4,097	0.02%
2018/06/04	8	23.80	9	23.85	23.75	-1	4,243	-0.02%
2018/06/01	12	23.40	12	23.95	23.40	0	4,513	0.00%
2018/05/31	33	23.45	4	23.35	23.00	29	4,763	0.61%
2018/05/30	0	0.00	6	22.60	22.60	-6	4,862	-0.12%
2018/05/29	14	22.80	3	23.00	22.80	11	4,869	0.23%
2018/05/28	40	23.33	7	23.19	23.10	33	4,849	0.68%
2018/05/25	5	22.95	16	23.03	22.85	-11	4,814	-0.23%
2018/05/24	0	0.00	2	22.65	22.60	-2	4,837	-0.04%
2018/05/23	6	22.79	6	22.70	22.60	0	4,941	0.00%
2018/05/22	25	23.00	25	23.85	23.00	0	4,946	0.00%
2018/05/21	0	0.00	6	23.73	23.10	-6	4,860	-0.12%
2018/05/18	48	23.74	26	23.73	23.50	22	4,798	0.46%
2018/05/17	8	23.88	41	23.81	24.00	-33	4,747	-0.70%
2018/05/15	1	22.65	5	22.70	22.55	-4	4,409	-0.09%
2018/05/14	4	22.03	0	0.00	22.70	4	4,493	0.09%
2018/05/11	3	21.75	54	22.30	21.75	-51	4,486	-1.14%
2018/05/10	1	22.20	0	0.00	22.25	1	4,539	0.02%
2018/05/08	6	22.20	0	0.00	22.10	6	4,624	0.13%
2018/05/07	15	22.33	15	22.01	22.00	0	4,717	0.00%
2018/05/04	12	22.56	22	23.40	22.40	-10	4,749	-0.21%
2018/05/03	7	21.90	12	21.94	22.10	-5	4,685	-0.11%
2018/05/02	25	21.89	8	21.82	21.85	17	4,773	0.36%
2018/04/30	82	21.18	4	20.95	21.55	78	4,800	1.62%
2018/04/27	5	20.20	50	20.10	20.20	-45	4,877	-0.92%
2018/04/26	6	20.23	26	20.40	20.00	-20	5,019	-0.40%
2018/04/25	88	20.56	2.6	20.44	20.50	85.4	5,058	1.69%
2018/04/24	10	20.70	6	20.60	20.55	4	5,130	0.08%
2018/04/23	0	0.00	50	21.34	21.30	-50	5,184	-0.96%
2018/04/20	0	0.00	3	21.47	21.30	-3	5,303	-0.06%
2018/04/19	18	21.39	67	21.31	21.35	-49	5,381	-0.91%
2018/04/18	0	0.00	4	22.10	21.30	-4	5,416	-0.07%
2018/04/17	0	0.00	11	21.94	21.90	-11	5,545	-0.20%
2018/04/16	1	22.40	105	22.56	22.00	-104	5,745	-1.81%	大賣/鉅額交易
2018/04/13	15	22.80	15	23.42	22.65	0	5,892	0.00%
2018/04/12	6	23.67	20	24.00	23.30	-14	6,392	-0.22%
2018/04/11	0	0.00	32	22.97	22.90	-32	6,442	-0.50%
2018/04/10	12	22.55	1	22.50	22.40	11	6,593	0.17%
2018/04/09	0.2	22.00	0.4	22.00	22.10	-0.2	6,857	0.00%
2018/04/03	33	22.03	3	21.88	22.00	30	7,239	0.41%
2018/04/02	8	22.46	0	0.00	22.40	8	7,410	0.11%
2018/03/30	0	0.00	1	22.05	22.00	-1	8,196	-0.01%
2018/03/29	38	21.69	0	0.00	21.65	38	8,384	0.45%
2018/03/28	1	22.50	2	22.15	22.20	-1	8,581	-0.01%
2018/03/27	41.1	23.19	0	0.00	22.85	41.1	8,554	0.48%
2018/03/26	0	0.00	1	22.90	22.70	-1	8,541	-0.01%
2018/03/23	45	22.44	1	22.85	22.30	44	8,559	0.51%
2018/03/22	74	23.79	0	0.00	23.35	74	8,495	0.87%
2018/03/21	16	24.32	18	24.30	24.20	-2	8,472	-0.02%
2018/03/20	1	23.80	1	24.10	23.65	0	8,406	0.00%
2018/03/16	3	24.30	0	0.00	24.15	3	8,373	0.04%
2018/03/15	3	24.67	0	0.00	24.50	3	8,416	0.04%
2018/03/14	0	0.00	2	24.40	24.60	-2	8,465	-0.02%
2018/03/13	22	24.51	1	25.20	24.40	21	8,433	0.25%
2018/03/12	2	25.25	1	25.05	25.10	1	8,343	0.01%
2018/03/09	42	25.17	70	25.47	25.25	-28	8,241	-0.34%
2018/03/08	19	25.09	42	25.02	25.55	-23	8,076	-0.28%
2018/03/07	38	25.43	40	24.42	24.10	-2	7,887	-0.03%
2018/03/06	74	24.78	101	24.74	25.00	-27	7,555	-0.36%	大賣/
2018/03/05	76	23.29	51	22.99	23.30	25	7,214	0.35%
2018/03/02	22	21.99	12	22.10	22.00	10	7,038	0.14%
2018/02/27	0	0.00	40	22.00	21.65	-40	7,081	-0.56%
2018/02/26	42	22.45	2	22.35	22.10	40	7,122	0.56%
2018/02/23	41	22.93	1	22.50	22.60	40	7,427	0.54%
2018/02/22	12	21.85	0	0.00	21.75	12	7,604	0.16%
2018/02/21	5	20.85	15	20.87	21.90	-10	7,570	-0.13%
2018/02/12	5	20.20	0	0.00	20.15	5	7,530	0.07%
2018/02/09	9	19.94	0	0.00	20.20	9	7,500	0.12%
2018/02/08	5	21.35	0	0.00	21.35	5	7,409	0.07%
2018/02/07	3.5	21.86	2	21.98	21.10	1.5	7,368	0.02%
2018/02/06	8	21.35	2.2	22.41	21.10	5.8	7,317	0.08%
2018/02/05	10	22.30	0	0.00	23.00	10	7,230	0.14%
2018/02/02	15	23.03	80	22.67	23.05	-65	7,178	-0.91%
2018/02/01	51	22.05	3	22.42	22.00	48	7,106	0.68%
2018/01/31	28	22.00	12	22.60	22.45	16	7,059	0.23%
2018/01/30	8	22.24	0	0.00	21.90	8	6,979	0.11%
2018/01/29	20	23.35	0.2	23.20	23.35	19.8	6,871	0.29%
2018/01/26	7	23.76	2	23.75	23.50	5	6,808	0.07%
2018/01/25	6	24.37	4	24.55	24.20	2	6,743	0.03%
2018/01/24	2	23.55	9	24.13	24.00	-7	6,615	-0.11%
2018/01/23	4	24.45	0	0.00	24.00	4	6,549	0.06%
2018/01/22	8	24.45	10	24.55	24.65	-2	6,448	-0.03%
2018/01/19	7	23.09	5	23.40	23.25	2	6,291	0.03%
2018/01/18	4	23.50	32	23.54	23.20	-28	6,251	-0.45%
2018/01/17	6	23.63	4	23.70	23.60	2	6,174	0.03%
2018/01/16	34	24.57	3	24.83	24.10	31	6,093	0.51%
2018/01/15	1	24.00	2	23.60	24.10	-1	5,959	-0.02%
2018/01/12	16	24.48	14	24.66	24.30	2	5,873	0.03%
2018/01/11	17	24.43	61	24.40	24.40	-44	5,785	-0.76%
2018/01/10	3	25.23	3	25.60	25.40	0	5,614	0.00%
2018/01/09	12	24.15	15	24.71	25.00	-3	5,404	-0.06%
2018/01/08	6	23.90	15.6	25.86	24.15	-9.6	5,228	-0.18%
2018/01/05	5	23.95	62	23.91	24.00	-57	4,691	-1.21%
2018/01/04	9	23.71	8	24.16	24.30	1	4,591	0.02%
2018/01/03	3	23.82	13	23.77	24.00	-10	4,367	-0.23%
2018/01/02	4	22.79	17	22.21	23.15	-13	4,105	-0.32%