光洋科 (1785)-永豐金-桃盛券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523張
產業
上櫃其他電子類股
798人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.6	60.70	0	0.00	60.50	0.6	17,085	0.00%
2024/11/20	0	0.00	1	60.10	60.20	-1	17,380	-0.01%
2024/11/19	1	58.70	2	59.45	60.00	-1	17,701	-0.01%
2024/11/18	7.3	57.64	1	57.40	57.30	6.3	18,358	0.03%
2024/11/15	1	61.30	10.1	60.80	61.30	-9.1	18,429	-0.05%
2024/11/14	1.5	61.51	0	0.00	60.90	1.5	18,855	0.01%
2024/11/13	2.2	63.20	13.2	64.80	62.50	-11	19,155	-0.06%
2024/11/12	24.3	64.14	1	63.70	63.90	23.3	19,271	0.12%
2024/11/11	3.1	65.57	3	65.73	65.60	0.1	19,266	0.00%
2024/11/08	8	65.94	6	66.20	66.00	2	19,368	0.01%
2024/11/07	5	65.70	6	65.55	65.70	-1	19,491	-0.01%
2024/11/06	2	65.90	1	65.70	66.10	1	19,474	0.01%
2024/11/05	10	64.30	15	64.87	64.60	-5	19,685	-0.03%
2024/11/04	1	62.50	0.5	63.70	64.20	0.5	19,935	0.00%
2024/11/01	5.6	61.22	0	0.00	62.40	5.6	20,156	0.03%
2024/10/30	0	0.00	1	62.20	63.10	-1	20,146	0.00%
2024/10/29	5	63.04	1	63.40	62.50	4	20,269	0.02%
2024/10/28	3	64.00	1	63.80	63.90	2	20,332	0.01%
2024/10/25	3	64.57	3	65.00	65.00	0	20,384	0.00%
2024/10/24	6	65.87	5	65.52	64.90	1	20,579	0.00%
2024/10/23	1	66.50	3	67.50	66.20	-2	20,629	-0.01%
2024/10/22	2	65.95	7	66.60	66.60	-5	20,640	-0.02%
2024/10/21	1	65.20	4	65.25	65.60	-3	20,880	-0.01%
2024/10/18	22	65.76	27	66.09	64.20	-5	21,531	-0.02%
2024/10/17	19	64.84	27.5	65.81	66.10	-8.5	21,743	-0.04%
2024/10/16	2.5	62.56	10	62.40	63.10	-7.5	21,772	-0.03%
2024/10/15	7	63.71	2.6	64.08	63.70	4.4	22,077	0.02%
2024/10/14	8.4	63.01	0.6	63.10	62.80	7.8	22,303	0.03%
2024/10/11	36	65.44	2	64.95	63.40	34	22,738	0.15%
2024/10/09	2.1	63.73	2	63.85	63.00	0.1	23,195	0.00%
2024/10/08	4.2	64.31	0	0.00	64.50	4.2	24,097	0.02%
2024/10/04	15.6	63.98	10	64.58	63.20	5.6	26,984	0.02%
2024/10/01	19.1	65.97	16	65.38	66.10	3.1	28,410	0.01%
2024/09/30	24.1	65.76	4	65.75	65.20	20.1	30,118	0.07%
2024/09/27	24.4	67.46	10	68.04	66.40	14.4	30,939	0.05%
2024/09/26	32.3	69.15	13.4	69.36	67.30	19	31,229	0.06%
2024/09/25	19.5	68.07	70	67.71	68.20	-50.5	31,016	-0.16%
2024/09/24	2.1	67.39	9	67.20	67.10	-6.9	31,265	-0.02%
2024/09/23	17.2	69.86	19	69.13	68.00	-1.8	31,722	-0.01%
2024/09/20	15.3	70.39	4	70.08	69.30	11.3	32,083	0.04%
2024/09/19	28	69.16	34.1	69.89	70.10	-6.1	32,738	-0.02%
2024/09/18	20	68.54	26	68.88	67.20	-6	33,381	-0.02%
2024/09/16	24	67.62	35.3	67.87	67.50	-11.3	33,291	-0.03%
2024/09/13	10	64.25	11.5	63.56	64.20	-1.5	32,958	0.00%
2024/09/12	3	60.60	0	0.00	60.30	3	33,337	0.01%
2024/09/11	0	0.00	2	58.30	59.20	-2	33,704	-0.01%
2024/09/10	2.4	60.30	1	58.20	58.20	1.4	34,236	0.00%
2024/09/09	3.1	59.31	0	0.00	59.70	3.1	34,498	0.01%
2024/09/06	15.7	61.28	15	60.67	61.00	0.7	35,303	0.00%
2024/09/05	25.7	62.22	14	61.32	61.00	11.7	35,237	0.03%
2024/09/04	6.1	62.09	19	62.50	61.20	-12.9	35,124	-0.04%
2024/09/03	16.1	67.05	18	66.52	66.10	-1.9	34,854	-0.01%
2024/09/02	23	68.36	24.2	68.42	68.30	-1.2	34,520	0.00%
2024/08/30	35.1	66.22	54.9	66.32	66.20	-19.8	33,567	-0.06%
2024/08/29	0.2	62.24	6	62.25	62.90	-5.8	32,735	-0.02%
2024/08/28	20.1	62.78	0	0.00	62.90	20.1	32,771	0.06%
2024/08/27	11.1	63.03	9.2	63.05	63.10	1.9	32,892	0.01%
2024/08/26	22.4	63.62	16.5	64.52	63.10	5.9	33,215	0.02%
2024/08/23	7.9	61.39	6	61.33	63.30	1.9	33,316	0.01%
2024/08/22	37	63.01	40	64.46	62.70	-3	33,218	-0.01%
2024/08/21	18.4	64.61	23	65.00	65.00	-4.6	32,994	-0.01%
2024/08/20	52.2	65.04	49.3	64.77	65.20	3	32,695	0.01%
2024/08/19	17	62.91	8.1	63.45	62.90	8.9	32,098	0.03%
2024/08/16	51	63.05	24	64.23	62.90	27	32,031	0.08%
2024/08/15	10	61.26	10.1	62.10	62.90	-0.1	31,861	0.00%
2024/08/14	35	59.73	12	59.98	59.80	23	31,642	0.07%
2024/08/13	8	58.90	9	59.61	58.90	-1	31,516	0.00%
2024/08/12	7.1	58.67	11	58.22	58.70	-3.9	31,507	-0.01%
2024/08/09	20.1	58.38	14.1	58.92	58.20	6	31,370	0.02%
2024/08/08	2.1	58.00	1	57.70	57.70	1.1	31,136	0.00%
2024/08/07	1	57.30	7.4	59.25	59.60	-6.4	31,012	-0.02%
2024/08/06	1.9	55.60	25.4	54.90	57.30	-23.5	30,666	-0.08%
2024/08/05	9.3	56.51	7	56.20	55.60	2.3	30,313	0.01%
2024/08/02	1.2	62.21	3	61.70	61.40	-1.8	30,055	-0.01%
2024/08/01	6	63.57	7	65.01	63.50	-1	29,954	0.00%
2024/07/31	1	63.50	6.1	63.62	63.20	-5.1	29,836	-0.02%
2024/07/30	0	0.00	6	62.22	63.00	-6	29,745	-0.02%
2024/07/29	27.2	62.58	17	63.39	60.90	10.2	29,633	0.03%
2024/07/26	5	61.96	7	62.60	63.00	-2	29,378	-0.01%
2024/07/23	2	64.56	1	64.80	64.90	1	29,187	0.00%
2024/07/22	12.1	64.27	22	63.98	63.20	-9.9	28,974	-0.03%
2024/07/19	58.1	67.05	32	68.57	65.00	26.1	28,585	0.09%
2024/07/18	19	70.54	2.3	71.37	71.40	16.7	27,870	0.06%
2024/07/17	13.3	71.49	18.1	71.65	71.50	-4.8	27,380	-0.02%
2024/07/16	15	71.25	20	71.04	70.20	-5	27,095	-0.02%
2024/07/15	22.2	71.65	60.1	71.74	71.10	-37.9	26,835	-0.14%
2024/07/12	48	72.96	26	73.34	72.20	22	26,557	0.08%
2024/07/11	50	75.29	40	75.09	74.90	10	26,162	0.04%
2024/07/10	112	74.86	143.3	73.83	74.00	-31.3	25,597	-0.12%	大買/大賣/
2024/07/09	30	73.08	23.7	73.63	71.90	6.3	25,082	0.03%
2024/07/08	77.9	74.92	23.9	73.69	73.40	54	24,072	0.22%
2024/07/05	107.5	71.08	167.3	70.62	75.30	-59.9	22,209	-0.27%	大買/大賣/
2024/07/04	127.4	70.39	62.1	70.17	68.50	65.3	20,746	0.31%	大買/
2024/07/03	97.5	67.10	22.6	66.06	66.80	74.9	19,086	0.39%
2024/07/02	20.2	63.30	7.1	63.62	63.10	13.2	18,279	0.07%
2024/07/01	20	64.48	12.1	64.22	64.00	7.9	17,710	0.04%
2024/06/28	11	66.04	3	65.80	65.30	8	17,412	0.05%
2024/06/27	31.9	65.73	4.2	65.24	65.30	27.7	17,079	0.16%
2024/06/26	43.4	68.03	26.2	68.65	67.50	17.2	16,665	0.10%
2024/06/25	31.1	66.38	17.6	67.64	69.00	13.4	16,317	0.08%
2024/06/24	55	67.98	51.1	67.39	66.50	3.9	14,978	0.03%
2024/06/21	25	64.88	28.6	65.14	66.20	-3.6	13,527	-0.03%
2024/06/20	25	59.64	27.4	60.13	60.20	-2.4	12,674	-0.02%
2024/06/19	28.1	59.13	37.2	58.35	58.00	-9.2	12,249	-0.07%
2024/06/18	7	56.57	12.2	57.12	56.60	-5.2	11,938	-0.04%
2024/06/17	11.2	56.01	10.8	56.21	55.70	0.4	12,113	0.00%
2024/06/14	19.1	52.65	8.1	53.56	52.20	11	11,714	0.09%
2024/06/13	13	52.52	34.4	52.62	53.40	-21.4	11,331	-0.19%
2024/06/12	2	48.25	4	48.25	48.55	-2	10,444	-0.02%
2024/06/11	5	48.87	1	48.70	48.75	4	10,450	0.04%
2024/06/07	1	49.15	1	49.40	49.45	0	10,442	0.00%
2024/06/06	0	0.00	5	47.70	47.75	-5	10,370	-0.05%
2024/06/05	4.2	48.31	5	47.82	47.75	-0.8	10,350	-0.01%
2024/06/04	3.1	49.47	3	49.35	48.90	0.1	10,442	0.00%
2024/06/03	14.3	48.85	14	49.89	48.85	0.3	10,868	0.00%
2024/05/31	1	49.95	0	0.00	49.75	1	10,827	0.01%
2024/05/30	4	52.10	0.1	51.15	50.40	3.9	10,703	0.04%
2024/05/29	0	0.00	6.5	49.50	50.30	-6.5	10,433	-0.06%
2024/05/28	2	48.15	0.3	48.50	48.15	1.7	10,051	0.02%
2024/05/27	0	0.00	1.2	47.42	47.65	-1.2	9,949	-0.01%
2024/05/23	0	0.00	6	46.95	47.10	-6	9,946	-0.06%
2024/05/22	0	0.00	1	47.50	47.80	-1	9,843	-0.01%
2024/05/21	19	46.65	1	46.35	46.95	18	9,706	0.19%
2024/05/17	2	44.13	0	0.00	43.80	2	9,342	0.02%
2024/05/16	1	44.90	1	45.75	44.90	0	9,325	0.00%
2024/05/14	2	44.33	0	0.00	44.00	2	9,650	0.02%
2024/05/09	2	43.15	0	0.00	43.00	2	9,551	0.02%
2024/05/08	3	44.20	23	43.79	44.45	-20	9,508	-0.21%
2024/05/07	0	0.00	1	42.65	42.80	-1	9,450	-0.01%
2024/05/06	1	42.85	1	43.60	43.15	0	9,433	0.00%
2024/05/03	3	44.25	0	0.00	43.40	3	9,391	0.03%
2024/05/02	0	0.00	10.3	44.41	44.70	-10.3	9,343	-0.11%
2024/04/30	1	44.60	30	44.60	44.50	-29	9,349	-0.31%
2024/04/29	1.4	44.42	0	0.00	45.00	1.4	9,405	0.01%
2024/04/26	0.3	44.85	20	44.58	44.40	-19.7	9,390	-0.21%
2024/04/25	20.1	44.33	0	0.00	44.40	20.1	9,368	0.21%
2024/04/24	0	0.00	2.3	45.15	45.10	-2.3	9,332	-0.02%
2024/04/23	0.5	44.39	0	0.00	44.15	0.5	9,307	0.01%
2024/04/22	2.3	44.61	0.1	44.90	44.20	2.2	9,274	0.02%
2024/04/19	7.2	46.22	10	45.85	46.25	-2.8	9,165	-0.03%
2024/04/18	2.1	48.03	1.1	48.34	47.80	1	8,999	0.01%
2024/04/17	10	49.20	45	49.18	48.95	-35	8,892	-0.39%
2024/04/16	20.4	47.96	20	47.75	47.30	0.4	8,740	0.00%
2024/04/15	10.2	51.89	10.1	48.97	48.75	0.1	8,511	0.00%
2024/04/12	31.1	48.62	31	48.91	48.75	0.1	8,019	0.00%
2024/04/11	0.1	48.50	10	48.35	48.10	-9.9	7,909	-0.13%
2024/04/09	0	0.00	0.3	49.25	49.60	-0.3	7,656	0.00%
2024/04/08	0	0.00	1	48.90	48.70	-1	7,433	-0.01%
2024/04/02	0	0.00	3	49.25	47.85	-3	7,177	-0.04%
2024/04/01	0.1	48.70	0	0.00	48.55	0.1	7,064	0.00%
2024/03/29	31	49.59	9	48.88	49.55	22	6,895	0.32%
2024/03/28	16.4	51.02	22.4	50.96	49.55	-6	6,529	-0.09%
2024/03/27	7	49.96	1	47.95	50.10	6	5,985	0.10%
2024/03/26	33.1	49.56	30	48.25	47.40	3.1	5,732	0.05%
2024/03/25	44	48.82	6	48.30	48.60	38	5,586	0.68%
2024/03/22	7	49.56	7.1	49.29	49.00	-0.1	5,434	0.00%
2024/03/21	17.1	51.09	10.1	51.08	50.00	7	5,201	0.13%
2024/03/20	26	49.61	43.4	49.40	49.55	-17.4	4,624	-0.38%
2024/03/19	0	0.00	1	47.00	46.25	-1	3,990	-0.03%
2024/03/14	0	44.00	0	0.00	44.25	0	3,720	0.00%
2024/03/12	0	0.00	6	42.97	43.70	-6	3,626	-0.17%
2024/03/11	3	43.02	5	43.35	42.90	-2	3,608	-0.06%
2024/03/08	5.1	44.48	3.1	44.12	44.00	2	3,594	0.06%
2024/03/07	14.1	47.21	0	48.45	46.20	14	3,465	0.40%
2024/03/06	0	0.00	2	45.60	45.90	-2	2,950	-0.07%
2024/03/05	11	44.80	2	45.58	44.85	9	2,880	0.31%
2024/03/04	0	44.35	0	0.00	45.30	0	2,797	0.00%
2024/03/01	1	44.00	1	44.10	43.90	0	2,656	0.00%
2024/02/29	0	0.00	20	44.00	44.25	-20	2,641	-0.76%
2024/02/27	0.3	43.30	1	44.40	43.40	-0.7	2,606	-0.03%
2024/02/26	20	44.43	2	44.50	44.50	18	2,614	0.69%
2024/02/23	6.2	42.96	0	43.00	42.65	6.2	2,586	0.24%
2024/02/22	4.4	43.39	0	0.00	43.35	4.4	2,538	0.17%
2024/02/21	0	0.00	1	44.40	44.50	-1	2,499	-0.04%
2024/02/20	1.2	43.47	0	0.00	43.50	1.2	2,392	0.05%
2024/02/19	4.1	43.55	8	43.23	43.35	-4	2,339	-0.17%
2024/02/16	19.1	43.91	10.1	44.23	44.15	8.9	2,236	0.40%
2024/02/15	5	41.81	23.1	41.80	42.15	-18.1	1,977	-0.91%
2024/01/30	1	39.40	1	39.75	39.40	0	1,904	0.00%
2024/01/29	1	40.25	1	40.90	40.05	0	2,053	0.00%
2024/01/26	2	39.90	0	0.00	40.20	2	2,018	0.10%
2024/01/25	0	0.00	0.1	39.95	39.75	-0.1	2,014	-0.01%
2024/01/24	5	40.34	1	40.35	40.05	4	2,009	0.20%
2024/01/23	0	0.00	3	39.68	39.85	-3	2,068	-0.15%
2024/01/22	0	0.00	1	38.75	38.75	-1	2,115	-0.05%
2024/01/18	1	37.15	0	0.00	37.10	1	2,191	0.05%
2024/01/17	1	37.40	0	0.00	37.10	1	2,362	0.04%
2024/01/10	0.1	37.70	0	0.00	38.00	0.1	2,889	0.00%
2024/01/04	6	38.25	0	0.00	38.20	6	3,011	0.20%
2024/01/03	2	38.40	0	0.00	38.65	2	3,031	0.07%
2023/12/29	3	38.92	0	0.00	38.85	3	3,022	0.10%
2023/12/27	0	0.00	0.6	39.05	38.90	-0.6	3,000	-0.02%
2023/12/22	1.1	38.91	0	0.00	38.85	1.1	2,995	0.04%
2023/12/21	0	0.00	1	39.05	39.00	-1	2,986	-0.03%
2023/12/19	1	39.05	0	0.00	39.10	1	2,985	0.03%
2023/12/18	1	39.50	0	0.00	39.40	1	2,978	0.03%
2023/12/15	2	40.20	0	0.00	40.10	2	2,964	0.07%
2023/12/14	1	40.05	0	0.00	39.95	1	2,955	0.03%
2023/12/06	3.1	39.52	1	39.45	39.35	2.1	2,924	0.07%
2023/12/05	2.1	40.16	0	0.00	39.90	2.1	2,901	0.07%
2023/12/04	0	41.20	2	40.98	41.25	-2	2,848	-0.07%
2023/12/01	1	40.25	1	40.75	40.10	0	2,772	0.00%
2023/11/30	1	40.45	0	0.00	40.50	1	2,767	0.04%
2023/11/28	0	0.00	0.4	40.36	40.40	-0.4	2,760	-0.01%
2023/11/27	1	39.95	1	40.30	39.90	0	2,788	0.00%
2023/11/23	5	40.95	0	0.00	40.85	5	2,742	0.18%
2023/11/22	10	41.15	10	41.15	41.15	0	2,657	0.00%
2023/11/21	0	0.00	1	40.65	40.50	-1	2,587	-0.04%
2023/11/20	1	40.40	2	40.65	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/16	1	39.75	0	0.00	39.60	1	2,493	0.04%
2023/11/15	1	39.60	1	39.40	39.40	0	2,486	0.00%
2023/11/14	1	39.25	2	39.20	39.25	-1	2,516	-0.04%
2023/11/13	0	0.00	1	38.55	38.40	-1	2,500	-0.04%
2023/11/10	3	38.30	1	38.70	38.10	2	2,487	0.08%
2023/11/09	1	39.20	0	0.00	39.05	1	2,462	0.04%
2023/11/08	0	0.00	0	39.55	39.35	0	2,489	0.00%
2023/11/07	1	40.00	0	0.00	40.05	1	2,471	0.04%
2023/11/06	1	40.80	4	40.85	40.80	-3	2,458	-0.12%
2023/11/03	1	39.15	1	39.45	39.45	0	2,315	0.00%
2023/11/02	2	39.43	1	39.30	39.10	1	2,323	0.04%
2023/11/01	1	39.00	0	0.00	39.25	1	2,389	0.04%
2023/10/31	3.1	40.17	34	40.29	39.10	-31	2,725	-1.14%
2023/10/30	32	40.47	4	40.58	40.80	28	3,481	0.80%
2023/10/27	2	39.43	2	39.85	39.40	0	3,366	0.00%
2023/10/26	1	39.85	5	39.89	40.00	-4	3,376	-0.12%
2023/10/25	25	40.50	1	40.50	40.20	24	3,416	0.70%
2023/10/24	3.1	39.56	0	0.00	39.20	3.1	3,341	0.09%
2023/10/23	9	40.27	7	40.28	39.70	2	3,298	0.06%
2023/10/20	8	39.71	5	39.74	39.65	3	3,099	0.10%
2023/10/19	4	38.53	2	38.53	38.80	2	2,914	0.07%
2023/10/16	0	0.00	1	39.13	38.40	-1	2,903	-0.04%
2023/10/13	0	0.00	1	38.25	38.20	-1	2,875	-0.03%
2023/10/12	1.1	37.72	8	37.98	38.05	-6.9	2,888	-0.24%
2023/10/11	0	37.65	0	0.00	37.40	0	2,880	0.00%
2023/10/05	0	0.00	0.3	36.90	37.05	-0.3	2,936	-0.01%
2023/10/04	1	36.60	0	0.00	36.60	1	3,077	0.03%
2023/10/03	1	37.00	0	0.00	36.90	1	3,253	0.03%
2023/09/27	2	36.08	2	36.15	35.95	0	3,379	0.00%
2023/09/26	1	36.50	0	0.00	36.45	1	3,399	0.03%
2023/09/25	0	0.00	5	36.73	36.85	-5	3,416	-0.15%
2023/09/19	1	37.90	2	37.85	37.65	-1	3,713	-0.03%
2023/09/18	1	37.95	0	0.00	37.85	1	3,821	0.03%
2023/09/14	1	37.90	0	0.00	37.75	1	3,806	0.03%
2023/09/13	2	37.40	0	0.00	37.60	2	3,804	0.05%
2023/09/12	0	0.00	10	37.25	37.20	-10	3,819	-0.26%
2023/09/05	0	0.00	1	37.55	37.65	-1	4,174	-0.02%
2023/09/04	0	0.00	8	37.25	37.60	-8	4,203	-0.19%
2023/08/30	0	0.00	1	36.60	36.30	-1	4,342	-0.02%
2023/08/28	0	0.00	1	35.85	36.30	-1	4,376	-0.02%
2023/08/24	1	36.25	10	36.00	36.00	-9	4,386	-0.21%
2023/08/23	0	35.70	0	0.00	35.65	0	4,403	0.00%
2023/08/21	0.1	35.70	0	0.00	35.45	0.1	4,624	0.00%
2023/08/18	3.1	36.43	1	35.65	35.60	2.1	4,850	0.04%
2023/08/16	0	0.00	2	34.80	35.15	-2	4,911	-0.04%
2023/08/11	0.9	36.80	4	36.83	36.40	-3.1	4,859	-0.06%
2023/08/10	0	0.00	1	37.05	37.10	-1	4,828	-0.02%
2023/08/09	1	37.30	0	0.00	37.15	1	4,791	0.02%
2023/08/08	0	0.00	1	37.70	37.75	-1	4,765	-0.02%
2023/08/07	2	37.20	0	0.00	37.55	2	4,735	0.04%
2023/08/04	26	37.42	0	0.00	37.25	26	4,646	0.56%
2023/08/02	12	41.19	53.1	40.66	41.35	-41.1	4,297	-0.96%
2023/08/01	1	37.95	0	0.00	37.70	1	3,447	0.03%
2023/07/31	2	38.30	0	0.00	37.60	2	3,499	0.06%
2023/07/28	0	0.00	0.6	38.00	37.80	-0.6	3,457	-0.02%
2023/07/20	0	0.00	1	37.35	37.50	-1	3,245	-0.03%
2023/07/17	1	38.95	0	0.00	39.10	1	3,200	0.03%
2023/07/14	1	38.65	0	0.00	38.55	1	3,193	0.03%
2023/07/13	3	38.50	0	0.00	38.35	3	3,231	0.09%
2023/07/12	0	0.00	3	38.60	38.50	-3	3,227	-0.09%
2023/07/11	7.1	39.80	5	39.43	39.15	2.1	3,190	0.07%
2023/07/10	8	40.43	1	40.85	40.95	7	3,058	0.23%
2023/07/06	2	39.45	0	0.00	39.45	2	2,912	0.07%
2023/07/04	2	38.85	0	0.00	38.85	2	2,846	0.07%
2023/07/03	3	38.35	0	0.00	38.45	3	2,860	0.10%
2023/06/27	7.2	40.28	2	40.45	38.95	5.2	2,766	0.19%
2023/06/26	4	39.55	1	39.45	39.45	3	2,568	0.12%
2023/06/14	1	39.40	15.4	38.58	38.80	-14.4	2,531	-0.57%
2023/06/13	4	39.41	2	39.38	39.10	2	2,512	0.08%
2023/06/09	6	39.00	14	38.30	38.35	-8	2,359	-0.34%
2023/06/08	1	38.50	0	0.00	38.55	1	2,348	0.04%
2023/06/07	12	38.82	3	39.08	39.25	9	2,324	0.39%
2023/06/05	1	37.95	0	0.00	37.95	1	2,165	0.05%
2023/06/01	2	37.00	0	0.00	36.95	2	2,145	0.09%
2023/05/31	0	0.00	30	37.10	37.20	-30	2,133	-1.41%
2023/05/30	0	0.00	20	37.20	37.15	-20	2,121	-0.94%
2023/05/29	0.2	37.75	0	0.00	37.40	0.2	2,132	0.01%
2023/05/26	14.5	37.68	17	37.81	37.55	-2.5	2,113	-0.12%
2023/05/25	13	39.15	1	39.60	38.85	12	2,011	0.60%
2023/05/24	10	38.90	3	39.50	39.55	7	1,899	0.37%
2023/05/23	3	37.75	1	37.95	37.85	2	1,676	0.12%
2023/05/17	1	36.05	0	0.00	36.10	1	1,587	0.06%
2023/05/16	20	36.13	0	0.00	36.00	20	1,586	1.26%
2023/05/05	20	37.35	0	0.00	37.10	20	1,907	1.05%
2023/05/02	0	36.60	0	0.00	36.55	0	2,100	0.00%
2023/04/19	2	37.45	0	0.00	37.10	2	2,043	0.10%
2023/04/18	4	38.15	0	0.00	37.75	4	2,022	0.20%
2023/04/17	0	0.00	1	37.85	37.95	-1	1,985	-0.05%
2023/04/13	0	0.00	8	37.10	36.90	-8	1,930	-0.41%
2023/04/12	0	0.00	5	37.78	37.40	-5	1,925	-0.26%
2023/04/10	0	37.13	1	37.50	37.10	-1	1,866	-0.05%
2023/04/07	1	36.65	0	0.00	37.30	1	1,861	0.05%
2023/03/29	0	36.50	0	0.00	36.35	0	1,817	0.00%
2023/03/24	5	37.37	0.1	37.25	37.05	4.9	1,822	0.27%
2023/03/23	0	0.00	9	36.75	36.85	-9	1,803	-0.50%
2023/03/20	5	36.20	0	0.00	36.55	5	1,723	0.29%
2023/03/16	5	36.50	5	36.70	35.95	0	1,702	0.00%
2023/03/15	0	0.00	1	36.20	36.10	-1	1,682	-0.06%
2023/03/14	8	37.21	0	0.00	36.10	8	1,768	0.45%
2023/03/10	0.1	36.75	0	0.00	36.60	0.1	1,753	0.01%
2023/03/08	0	0.00	1	38.10	37.85	-1	1,784	-0.06%
2023/03/03	0	36.90	0	0.00	36.65	0	1,787	0.00%
2023/02/24	1	37.05	0	0.00	37.00	1	1,906	0.05%
2023/02/23	1	37.05	1	37.20	37.05	0	1,914	0.00%
2023/02/22	3	36.90	0	0.00	36.90	3	1,940	0.15%
2023/02/21	3	37.73	0	0.00	37.65	3	1,989	0.15%
2023/02/14	0	0.00	1	37.15	37.10	-1	2,351	-0.04%
2023/02/10	3	37.30	0	0.00	37.00	3	2,397	0.13%
2023/02/08	0	0.00	1	38.50	38.60	-1	2,348	-0.04%
2023/02/06	5	38.33	15	38.35	38.35	-10	2,263	-0.44%
2023/02/03	4	37.70	4	38.93	38.95	0	2,222	0.00%
2023/02/02	10	37.90	7.1	37.16	37.60	2.9	2,048	0.14%
2023/02/01	0	0.00	2	35.63	35.70	-2	1,844	-0.11%
2023/01/16	0	33.50	0	0.00	33.30	0	1,773	0.00%
2022/12/27	1	32.60	0	0.00	32.55	1	1,796	0.06%
2022/12/20	1	31.95	0	0.00	31.90	1	1,993	0.05%
2022/12/16	1	32.90	0	0.00	32.80	1	2,031	0.05%
2022/12/08	0.8	33.20	0	0.00	33.20	0.8	2,177	0.04%
2022/12/07	0.1	33.95	0	0.00	33.65	0.1	2,169	0.00%
2022/12/06	2	34.90	0.1	35.85	34.45	2	2,152	0.09%
2022/12/05	0	0.00	0.1	35.20	35.25	-0.1	2,061	0.00%
2022/12/01	1	34.30	0	0.00	34.10	1	1,991	0.05%
2022/11/28	0.1	33.30	0	0.00	33.50	0.1	1,952	0.01%
2022/11/23	0	0.00	3.1	35.08	34.30	-3.1	1,908	-0.16%
2022/11/17	2	34.35	2	35.00	34.25	0	1,754	0.00%
2022/11/16	11	35.24	11	35.27	35.00	0	1,701	0.00%
2022/11/15	3	34.45	2	32.30	34.45	1	1,502	0.07%
2022/11/11	2	30.40	0	0.00	30.00	2	1,374	0.15%
2022/11/08	2	30.23	2	30.58	29.95	0	1,416	0.00%
2022/11/07	0	0.00	1	29.00	29.15	-1	1,387	-0.07%
2022/10/21	1	28.10	0	0.00	28.10	1	1,532	0.07%
2022/10/11	0.1	30.00	0	0.00	29.60	0.1	1,551	0.01%
2022/09/29	2	29.80	0	0.00	29.60	2	1,643	0.12%
2022/09/26	10	33.80	0	0.00	32.90	10	1,518	0.66%
2022/09/23	0	0.00	1	34.85	35.05	-1	1,523	-0.07%
2022/09/19	1	36.50	0	0.00	36.25	1	1,536	0.07%
2022/09/16	22	38.54	21	38.11	38.05	1	1,501	0.07%
2022/09/07	1	35.70	0	0.00	35.70	1	1,527	0.07%
2022/08/11	1	37.25	0	0.00	37.10	1	1,726	0.06%
2022/08/04	1	35.20	0	0.00	35.40	1	1,793	0.06%
2022/07/29	1	37.15	0	0.00	37.10	1	1,873	0.05%
2022/07/25	0	0.00	2	39.25	39.35	-2	1,985	-0.10%
2022/07/22	1	39.80	0	0.00	39.00	1	2,005	0.05%
2022/07/20	1	39.25	0	0.00	38.65	1	2,067	0.05%
2022/07/04	1	38.60	0	0.00	38.25	1	2,382	0.04%
2022/07/01	10	39.60	0	0.00	38.50	10	2,441	0.41%
2022/06/23	1	40.60	0	0.00	40.35	1	2,724	0.04%
2022/06/22	1	41.75	0	0.00	40.70	1	2,749	0.04%
2022/06/20	11	40.74	0	0.00	40.55	11	2,785	0.39%
2022/06/17	0.1	42.95	0	0.00	42.65	0.1	2,810	0.00%
2022/06/16	0	0.00	1	44.60	43.70	-1	2,789	-0.04%
2022/06/15	1	44.90	0	0.00	44.70	1	2,775	0.04%
2022/06/14	1	44.50	0	0.00	44.70	1	2,789	0.04%
2022/06/13	1	45.45	0	0.00	45.10	1	2,780	0.04%
2022/06/09	0	0.00	2	45.75	45.80	-2	2,829	-0.07%
2022/06/02	3	46.45	0	0.00	45.95	3	3,037	0.10%
2022/05/31	1	47.90	0	0.00	47.95	1	3,144	0.03%
2022/05/26	1	47.30	0	0.00	47.10	1	3,303	0.03%
2022/05/23	2	47.50	0	0.00	47.50	2	4,710	0.04%
2022/05/12	1	46.80	0	0.00	45.00	1	5,589	0.02%
2022/05/11	2	47.85	490	48.00	47.35	-488	5,564	-8.77%	大賣/鉅額交易
2022/05/09	4	48.93	0	0.00	48.30	4	5,703	0.07%
2022/05/06	2	49.50	0	0.00	49.60	2	5,743	0.03%
2022/05/05	0	0.00	7	50.30	50.50	-7	5,803	-0.12%
2022/05/04	0	0.00	4	49.30	49.30	-4	5,755	-0.07%
2022/04/27	1	48.45	10.2	48.20	48.40	-9.2	5,824	-0.16%
2022/04/25	3	49.17	5	49.96	49.30	-2	5,812	-0.03%
2022/04/22	0	0.00	3.1	51.03	51.00	-3.1	5,753	-0.05%
2022/04/21	1	49.95	3	50.30	50.20	-2	5,684	-0.04%
2022/04/20	0	0.00	7	50.00	49.90	-7	5,655	-0.12%
2022/04/19	1	49.95	0	0.00	49.90	1	5,658	0.02%
2022/04/18	1	49.75	0	0.00	49.70	1	5,681	0.02%
2022/04/15	2	50.75	3	50.83	50.20	-1	5,680	-0.02%
2022/04/14	1	50.10	5	51.40	51.60	-4	5,704	-0.07%
2022/04/13	0	0.00	1	50.40	50.00	-1	5,700	-0.02%
2022/04/12	2	49.58	0	0.00	49.50	2	5,785	0.03%
2022/04/11	4	50.65	2	49.90	50.50	2	5,866	0.03%
2022/04/07	1	50.00	0	0.00	49.45	1	6,111	0.02%
2022/04/06	0	0.00	2	51.55	51.70	-2	6,120	-0.03%
2022/04/01	1	51.10	4	51.00	51.50	-3	6,117	-0.05%
2022/03/31	1	51.80	0	0.00	51.10	1	6,173	0.02%
2022/03/30	2.2	51.65	3.1	51.71	51.50	-0.9	6,164	-0.01%
2022/03/28	0	0.00	1	50.40	50.40	-1	5,977	-0.02%
2022/03/25	0	0.00	0.1	51.00	50.50	-0.1	6,080	0.00%
2022/03/24	0	0.00	1	50.40	50.20	-1	6,071	-0.02%
2022/03/23	0	0.00	3.1	50.71	50.60	-3.1	6,072	-0.05%
2022/03/22	3.1	50.50	2	51.00	50.40	1.1	6,054	0.02%
2022/03/17	0.1	49.20	1	49.05	49.05	-0.9	6,112	-0.01%
2022/03/15	7	48.58	0	0.00	48.20	7	6,273	0.11%
2022/03/14	1	50.40	0	0.00	49.65	1	6,264	0.02%
2022/03/10	0.1	50.80	0	0.00	50.80	0.1	6,351	0.00%
2022/03/08	2	48.35	3	49.43	47.65	-1	6,453	-0.02%
2022/03/07	1	50.00	0	0.00	49.80	1	6,689	0.01%
2022/03/04	2	51.95	1	51.60	51.30	1	6,628	0.02%
2022/03/03	0.1	51.20	0	0.00	51.00	0.1	6,647	0.00%
2022/03/02	1	51.10	1	51.90	51.10	0	6,808	0.00%
2022/03/01	1	51.00	0	0.00	51.20	1	6,827	0.01%
2022/02/24	27	53.61	30.2	53.03	50.90	-3.2	6,926	-0.05%
2022/02/23	492	53.35	6	53.27	52.90	486	6,216	7.82%	大買/鉅額交易
2022/02/22	5	53.38	8.1	52.78	53.40	-3.1	6,018	-0.05%
2022/02/21	5	52.22	5	52.26	53.00	0	6,049	0.00%
2022/02/18	4	51.35	1	51.30	50.70	3	5,974	0.05%
2022/02/17	1	50.50	0	0.00	50.60	1	6,209	0.02%
2022/02/16	0	0.00	2	50.95	50.90	-2	6,871	-0.03%
2022/02/15	1	50.90	0	0.00	51.20	1	7,101	0.01%
2022/02/14	1	52.70	3	52.03	50.90	-2	7,280	-0.03%
2022/02/11	2	51.90	4	51.65	51.90	-2	7,317	-0.03%
2022/02/09	6	51.17	10	51.50	51.80	-4	8,019	-0.05%
2022/02/08	0	0.00	10	50.54	50.30	-10	8,222	-0.12%
2022/02/07	4	49.25	4.4	49.19	49.70	-0.4	8,282	0.00%
2022/01/26	1	46.90	1	47.00	46.90	0	8,426	0.00%
2022/01/25	1	46.80	6	46.82	46.85	-5	9,026	-0.06%
2022/01/24	10.1	47.09	0	0.00	46.95	10.1	9,842	0.10%
2022/01/20	1	49.55	0	0.00	49.60	1	9,886	0.01%
2022/01/19	1	49.60	0	0.00	49.55	1	9,938	0.01%
2022/01/17	0	49.45	0	0.00	49.20	0	10,129	0.00%
2022/01/14	1	48.95	1	48.95	49.10	0	10,226	0.00%
2022/01/13	2	49.53	0	0.00	49.45	2	10,366	0.02%
2022/01/10	0	0.00	0	49.65	49.70	0	10,782	0.00%
2022/01/07	0	0.00	5	49.35	49.20	-5	10,856	-0.05%
2022/01/06	3	50.10	1	50.10	50.30	2	10,853	0.02%
2022/01/05	16	51.34	502	51.62	50.90	-486	10,922	-4.45%	大賣/鉅額交易
2022/01/04	1	51.10	1	51.50	51.40	0	11,045	0.00%
2022/01/03	3	50.60	0	0.00	50.20	3	11,158	0.03%
2021/12/30	3	51.70	35	51.97	51.10	-32	11,530	-0.28%
2021/12/29	0	0.00	8	50.03	50.20	-8	11,667	-0.07%
2021/12/27	1	50.00	1	49.85	49.90	0	12,157	0.00%
2021/12/23	0	0.00	1	50.00	49.85	-1	12,426	-0.01%
2021/12/21	0	0.00	4	50.45	50.20	-4	12,615	-0.03%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	2.2	48.56	0	0.00	48.70	2.2	13,938	0.02%
2021/12/13	3	48.75	8	48.63	49.60	-5	14,296	-0.03%
2021/12/10	1	49.00	0.1	49.45	49.00	0.9	14,595	0.01%
2021/12/09	0	0.00	5	50.60	50.30	-5	14,855	-0.03%
2021/12/08	9	50.02	0	0.00	50.00	9	14,945	0.06%
2021/12/07	6	50.00	2	49.95	50.00	4	14,954	0.03%
2021/12/03	7	49.92	0	0.00	50.00	7	14,982	0.05%
2021/12/02	4	50.53	1	50.10	49.75	3	15,039	0.02%
2021/12/01	7	51.11	5.1	50.36	50.80	1.9	15,171	0.01%
2021/11/30	2	49.15	0	0.00	49.05	2	14,883	0.01%
2021/11/29	0.1	48.00	0	0.00	48.50	0.1	14,972	0.00%
2021/11/26	7	49.04	10	49.36	49.10	-3	14,967	-0.02%
2021/11/25	35	50.87	0	0.00	50.60	35	14,927	0.23%
2021/11/24	0.2	50.80	12	50.73	50.80	-11.8	14,935	-0.08%
2021/11/23	4.2	51.81	1	52.70	51.40	3.2	15,077	0.02%
2021/11/22	11	53.97	13	54.39	53.80	-2	14,934	-0.01%
2021/11/19	0.4	53.20	1	53.30	53.50	-0.6	14,833	0.00%
2021/11/18	8	53.48	13	53.65	52.90	-5	14,815	-0.03%
2021/11/17	1	56.40	0	0.00	56.20	1	14,505	0.01%
2021/11/16	2	56.67	0	0.00	55.70	2	14,332	0.01%
2021/11/15	5	57.42	4.1	57.63	56.70	0.9	14,092	0.01%
2021/11/12	1	52.50	102	53.71	54.10	-101	13,465	-0.75%	大賣/鉅額交易
2021/11/11	1	53.00	2	53.20	53.00	-1	13,244	-0.01%
2021/11/10	100	51.30	23	51.88	52.30	77	13,098	0.59%
2021/11/09	506	50.48	5	51.28	51.40	501	12,967	3.86%	大買/鉅額交易
2021/11/08	28.1	51.69	9	50.90	51.00	19.1	12,736	0.15%
2021/11/05	3	54.77	31	54.54	54.70	-28	12,220	-0.23%
2021/11/04	0	0.00	9	53.18	53.00	-9	11,885	-0.08%
2021/11/03	12	52.41	0	0.00	52.70	12	11,861	0.10%
2021/11/02	80	54.45	77	54.41	52.80	3	11,705	0.03%
2021/11/01	39	53.07	61.1	53.17	55.00	-22.1	11,120	-0.20%
2021/10/29	6	50.07	18	49.99	50.00	-12	10,330	-0.12%
2021/10/28	0	0.00	3	50.13	50.10	-3	10,288	-0.03%
2021/10/27	25	50.52	5	50.30	50.60	20	10,257	0.19%
2021/10/26	0	0.00	1	50.80	50.40	-1	10,279	-0.01%
2021/10/25	22	51.23	1	51.00	51.00	21	10,236	0.21%
2021/10/22	0	0.00	5	52.10	52.10	-5	10,328	-0.05%
2021/10/21	6	51.47	1	51.70	51.20	5	10,454	0.05%
2021/10/20	11	52.39	16	52.54	52.50	-5	10,387	-0.05%
2021/10/18	3	51.40	10	51.70	51.40	-7	10,469	-0.07%
2021/10/13	0	0.00	1	49.45	49.20	-1	11,804	-0.01%
2021/10/12	44	50.38	33	49.93	49.85	11	12,045	0.09%
2021/10/07	7	52.10	5	52.18	52.70	2	13,491	0.01%
2021/10/06	1	52.20	0.2	52.00	52.20	0.8	13,794	0.01%
2021/10/05	10	49.63	10	49.90	51.30	0	13,520	0.00%
2021/10/04	12	50.23	20	50.98	49.90	-8	13,468	-0.06%
2021/10/01	1	50.70	1	49.90	50.00	0	13,222	0.00%
2021/09/30	4	50.88	18	50.19	51.20	-14	13,329	-0.11%
2021/09/29	1	48.80	0	0.00	49.00	1	13,692	0.01%
2021/09/28	12	50.56	0	0.00	50.50	12	14,339	0.08%
2021/09/27	0.2	50.40	2	50.60	51.10	-1.8	14,280	-0.01%
2021/09/24	10	50.00	18	50.68	51.00	-8	14,231	-0.06%
2021/09/23	6	50.82	14	51.03	50.30	-8	14,114	-0.06%
2021/09/22	27	49.94	19	50.53	49.90	8	13,911	0.06%
2021/09/17	75	53.07	54.3	52.91	51.50	20.7	13,682	0.15%
2021/09/16	6	51.60	13	51.93	51.90	-7	13,032	-0.05%
2021/09/15	17	50.70	5	50.80	51.00	12	12,655	0.09%
2021/09/14	7	50.20	28	51.11	51.80	-21	12,311	-0.17%
2021/09/13	3	50.40	5	50.14	49.80	-2	11,977	-0.02%
2021/09/08	0	0.00	13	47.72	47.30	-13	12,285	-0.11%
2021/09/07	19	48.98	3	49.20	49.15	16	12,480	0.13%
2021/09/06	15	50.20	17	50.51	49.50	-2	12,502	-0.02%
2021/09/03	0	0.00	6	49.05	48.65	-6	12,276	-0.05%
2021/09/02	4	49.20	4	48.65	48.60	0	12,248	0.00%
2021/09/01	2	49.70	6	49.90	49.90	-4	12,108	-0.03%
2021/08/31	3	48.85	0	0.00	49.80	3	12,062	0.02%
2021/08/30	4	48.69	1	48.25	48.60	3	11,971	0.03%
2021/08/27	14	48.34	2	48.70	48.45	12	11,968	0.10%
2021/08/26	2	47.55	0	0.00	47.55	2	11,751	0.02%
2021/08/25	0	0.00	15	47.87	47.95	-15	11,751	-0.13%
2021/08/24	3	48.10	3	47.25	47.05	0	11,737	0.00%
2021/08/23	3	46.10	1	46.60	46.50	2	11,790	0.02%
2021/08/20	1	45.60	2	45.70	45.65	-1	11,844	-0.01%
2021/08/18	1	44.30	4	45.56	45.70	-3	11,853	-0.03%
2021/08/17	4	44.96	0	0.00	44.95	4	11,930	0.03%
2021/08/16	0	0.00	9	45.36	44.80	-9	11,933	-0.08%
2021/08/11	3	46.30	3	46.80	46.10	0	12,070	0.00%
2021/08/10	10	46.50	0	0.00	46.35	10	12,156	0.08%
2021/08/06	7	48.08	0	0.00	48.00	7	12,349	0.06%
2021/08/05	0	0.00	6	47.93	47.90	-6	12,478	-0.05%
2021/08/04	6	47.93	6	48.11	47.80	0	12,774	0.00%
2021/08/03	4	48.03	0	0.00	47.85	4	12,936	0.03%
2021/08/02	3	47.10	6	47.10	47.90	-3	12,989	-0.02%
2021/07/30	1	47.90	0	0.00	47.00	1	13,079	0.01%
2021/07/29	3	47.55	0	0.00	47.65	3	13,135	0.02%
2021/07/28	0	0.00	8	48.40	47.00	-8	13,279	-0.06%
2021/07/27	14	49.47	10	49.30	48.60	4	13,399	0.03%
2021/07/26	0	0.00	1	51.00	51.00	-1	13,505	-0.01%
2021/07/23	11	50.99	1	50.70	51.20	10	13,593	0.07%
2021/07/22	4	50.90	23.1	51.37	50.30	-19.1	13,704	-0.14%
2021/07/21	15	52.23	21	52.53	50.70	-6	13,843	-0.04%
2021/07/20	3	52.70	7	52.40	52.50	-4	14,556	-0.03%
2021/07/19	20.1	52.57	27	52.36	52.40	-6.9	14,458	-0.05%
2021/07/16	4	50.65	7	51.10	50.50	-3	13,970	-0.02%
2021/07/15	35	52.58	131	52.18	51.80	-96	13,812	-0.70%	大賣/
2021/07/14	32	51.15	30	51.06	52.10	2	13,442	0.01%
2021/07/13	91	49.36	21	47.89	49.10	70	12,527	0.56%
2021/07/12	22	45.99	2.6	46.03	46.30	19.4	12,177	0.16%
2021/07/09	1	45.55	0	0.00	45.15	1	12,446	0.01%
2021/07/08	7	45.79	0	0.00	45.50	7	13,047	0.05%
2021/07/07	22	46.67	19	46.51	46.00	3	13,378	0.02%
2021/07/06	16	48.10	2	49.55	47.20	14	14,115	0.10%
2021/07/05	22	49.48	20	50.20	50.30	2	14,311	0.01%
2021/07/01	0	0.00	12	46.40	45.35	-12	17,436	-0.07%
2021/06/29	3	46.00	10	46.23	45.90	-7	18,480	-0.04%
2021/06/25	1	46.50	2	46.55	46.15	-1	18,577	-0.01%
2021/06/23	10	45.00	20	45.20	45.30	-10	18,610	-0.05%
2021/06/22	11	44.82	0	0.00	44.60	11	18,669	0.06%
2021/06/21	2	45.23	3	45.35	44.90	-1	18,667	-0.01%
2021/06/18	15	46.82	9	47.08	46.50	6	18,622	0.03%
2021/06/17	15	48.34	8	47.63	48.10	7	18,526	0.04%
2021/06/16	8	46.84	12	47.00	47.45	-4	18,320	-0.02%
2021/06/15	1	45.00	0	0.00	46.90	1	18,204	0.01%
2021/06/11	1	45.60	0	0.00	45.25	1	18,107	0.01%
2021/06/10	2	45.40	2	45.25	45.25	0	18,112	0.00%
2021/06/09	2	45.00	0	0.00	45.00	2	18,119	0.01%
2021/06/08	3.1	45.01	3	46.05	45.00	0.1	18,184	0.00%
2021/06/04	1	46.15	0	0.00	45.50	1	18,284	0.01%
2021/06/03	0	0.00	10	46.88	46.80	-10	18,230	-0.05%
2021/06/02	0	0.00	8	47.19	47.30	-8	18,235	-0.04%
2021/06/01	0	48.05	0	0.00	48.20	0	18,217	0.00%
2021/05/31	7	48.18	0	0.00	47.65	7	18,211	0.04%
2021/05/28	4	46.31	0	0.00	46.00	4	18,116	0.02%
2021/05/26	10	44.80	6	45.39	45.35	4	18,237	0.02%
2021/05/25	13	45.53	0	0.00	45.45	13	18,257	0.07%
2021/05/24	2	43.50	10	44.55	44.15	-8	18,254	-0.04%
2021/05/21	0	0.00	5	44.05	44.10	-5	18,342	-0.03%
2021/05/20	0	0.00	5	43.65	42.95	-5	18,656	-0.03%
2021/05/19	10	43.45	0	0.00	44.40	10	18,664	0.05%
2021/05/18	3	42.30	3	43.20	43.20	0	18,690	0.00%
2021/05/17	3	39.55	17	39.42	39.30	-14	18,737	-0.07%
2021/05/14	5	44.50	0	0.00	43.40	5	18,621	0.03%
2021/05/13	0	0.00	1	40.60	44.00	-1	18,559	-0.01%
2021/05/12	6	43.58	5	46.33	43.75	1	18,474	0.01%
2021/05/11	4	49.40	1	49.95	47.90	3	18,350	0.02%
2021/05/10	2	50.95	1	51.00	50.90	1	18,357	0.01%
2021/05/07	2	50.70	13	51.87	52.00	-11	18,398	-0.06%
2021/05/06	1	50.90	2	50.60	49.65	-1	18,442	-0.01%
2021/05/05	6	51.40	6	51.30	50.40	0	18,373	0.00%
2021/05/04	13	51.18	2	49.85	49.95	11	18,316	0.06%
2021/05/03	1	53.00	10	54.47	51.80	-9	18,112	-0.05%
2021/04/29	11	57.59	0	0.00	56.20	11	17,895	0.06%
2021/04/28	9	56.98	10	56.90	57.00	-1	17,969	-0.01%
2021/04/27	10	57.60	12	57.52	57.20	-2	17,973	-0.01%
2021/04/26	60	59.14	64	59.07	57.90	-4	17,932	-0.02%
2021/04/23	3	54.00	8	55.09	55.80	-5	17,023	-0.03%
2021/04/22	14	53.84	4	55.00	53.00	10	17,246	0.06%
2021/04/21	3	55.37	5	56.22	55.30	-2	17,374	-0.01%
2021/04/20	2	56.80	0	0.00	56.40	2	17,962	0.01%
2021/04/19	0	0.00	9	56.84	56.50	-9	17,822	-0.05%
2021/04/16	25	57.79	510	56.81	56.80	-485	17,894	-2.71%	大賣/鉅額交易
2021/04/15	1	57.50	16	58.14	58.30	-15	18,926	-0.08%
2021/04/14	17	56.31	15	56.54	56.20	2	19,774	0.01%
2021/04/13	5	56.82	34	57.73	56.00	-29	19,127	-0.15%
2021/04/12	190	59.97	176.1	60.53	58.90	13.9	18,691	0.07%	大買/大賣/
2021/04/09	102	57.18	93	57.66	57.30	9	17,768	0.05%	大買/
2021/04/08	306	59.13	417.2	59.48	58.50	-111.2	17,049	-0.65%	大買/大賣/鉅額交易
2021/04/07	70	54.06	150.8	53.70	55.70	-80.8	15,209	-0.53%	大賣/
2021/04/06	63	49.29	130.6	48.22	50.70	-67.6	13,272	-0.51%	大賣/
2021/04/01	1	46.15	0	0.00	46.10	1	12,306	0.01%
2021/03/31	1.1	45.86	0	0.00	45.30	1.1	12,198	0.01%
2021/03/30	1	46.10	6	46.38	45.80	-5	12,179	-0.04%
2021/03/29	1	45.35	0	0.00	45.75	1	12,107	0.01%
2021/03/24	0	0.00	8	45.13	45.05	-8	12,108	-0.07%
2021/03/23	5	45.72	0	0.00	45.65	5	12,143	0.04%
2021/03/22	45.6	45.81	0	0.00	45.80	45.6	12,126	0.38%
2021/03/19	29	46.19	2	46.00	45.95	27	12,181	0.22%
2021/03/18	22	47.04	10	47.05	46.80	12	12,178	0.10%
2021/03/17	200	46.30	3	46.27	46.30	197	12,148	1.62%	大買/鉅額交易
2021/03/16	200	45.86	1	46.35	45.75	199	12,224	1.63%	大買/鉅額交易
2021/03/15	200	45.96	3	46.07	46.05	197	12,296	1.60%	大買/鉅額交易
2021/03/12	1	46.30	18	45.83	45.80	-17	12,346	-0.14%
2021/03/11	127	46.75	22	46.82	46.30	105	12,673	0.83%	大買/鉅額交易
2021/03/10	11	46.92	10	47.05	47.00	1	12,736	0.01%
2021/03/08	1	46.50	1	46.70	46.25	0	12,814	0.00%
2021/03/05	1	45.65	0	0.00	45.70	1	13,134	0.01%
2021/03/04	1	46.30	7	47.34	46.15	-6	13,551	-0.04%
2021/03/03	3	47.18	8	46.99	47.10	-5	13,606	-0.04%
2021/03/02	13	48.23	0	0.00	46.85	13	13,607	0.10%
2021/02/26	0	0.00	5	47.95	48.40	-5	13,529	-0.04%
2021/02/25	5	47.30	1.1	47.32	47.70	3.9	13,563	0.03%
2021/02/24	2	47.28	23.4	47.35	46.80	-21.4	13,587	-0.16%
2021/02/23	2	48.05	2.2	47.73	47.90	-0.2	13,656	0.00%
2021/02/22	25	48.24	22.8	46.91	48.60	2.2	13,745	0.02%
2021/02/19	1	45.20	2	45.20	45.70	-1	14,229	-0.01%
2021/02/18	4	45.90	94	46.02	46.00	-90	14,850	-0.61%
2021/02/17	1	44.60	12	44.50	45.30	-11	14,789	-0.07%
2021/02/05	2	42.55	25	43.05	42.90	-23	14,707	-0.16%
2021/02/04	3	42.45	5	42.64	42.50	-2	14,995	-0.01%
2021/02/03	2	42.50	8.4	42.77	42.40	-6.4	15,043	-0.04%
2021/02/02	219.9	43.38	1.7	43.50	43.20	218.2	15,072	1.45%	大買/鉅額交易
2021/02/01	7.1	42.77	239	42.90	43.40	-231.9	15,060	-1.54%	大賣/鉅額交易
2021/01/29	7	45.09	14	45.20	43.90	-7	14,927	-0.05%
2021/01/28	4	45.50	63	45.21	45.00	-59	14,845	-0.40%
2021/01/27	4.1	47.03	86	47.12	46.85	-81.9	14,729	-0.56%
2021/01/26	3	47.22	1	48.50	47.15	2	14,693	0.01%
2021/01/25	3	47.88	2	48.23	48.35	1	14,641	0.01%
2021/01/22	20	48.07	4	48.50	48.75	16	14,545	0.11%
2021/01/21	7	48.17	5	48.61	47.80	2	14,489	0.01%
2021/01/20	2	47.98	1	48.85	47.75	1	14,271	0.01%
2021/01/19	110	49.87	1	49.60	50.00	109	14,077	0.77%	大買/鉅額交易
2021/01/18	38	48.87	15	49.00	49.55	23	13,862	0.17%
2021/01/15	31	50.21	35	49.82	49.15	-4	13,762	-0.03%
2021/01/14	157	50.06	9	51.16	50.10	148	13,352	1.11%	大買/鉅額交易
2021/01/13	154	49.56	151.4	49.74	50.40	2.6	13,297	0.02%	大買/大賣/
2021/01/12	22	47.46	73	47.77	46.25	-51	12,807	-0.40%
2021/01/11	13	48.71	117	48.66	48.65	-104	12,709	-0.82%	大賣/鉅額交易
2021/01/08	326.5	50.60	194	49.97	48.10	132.5	12,518	1.06%	大買/大賣/鉅額交易
2021/01/07	26	48.25	20	48.21	48.75	6	11,205	0.05%
2021/01/06	4	44.16	0	0.00	44.35	4	10,130	0.04%
2021/01/05	0	0.00	1	44.60	44.90	-1	10,164	-0.01%
2021/01/04	3	44.80	0	0.00	45.20	3	10,236	0.03%
2020/12/30	4	43.71	1	43.50	43.50	3	10,447	0.03%
2020/12/28	10	44.50	0	0.00	44.50	10	10,393	0.10%
2020/12/25	13	45.04	0	0.00	44.85	13	10,409	0.12%
2020/12/24	10	45.00	1	45.00	45.00	9	10,430	0.09%
2020/12/23	1	43.50	0	0.00	43.85	1	10,466	0.01%
2020/12/22	1	44.85	0	0.00	43.75	1	10,695	0.01%
2020/12/21	11	45.00	5	44.92	44.90	6	10,840	0.06%
2020/12/18	0	0.00	15	44.46	44.45	-15	10,865	-0.14%
2020/12/17	16	43.35	7	43.36	43.40	9	10,947	0.08%
2020/12/15	5	43.68	1	45.00	43.55	4	11,443	0.03%
2020/12/11	4	45.65	0	0.00	45.60	4	12,774	0.03%
2020/12/10	4	45.83	1	45.75	45.80	3	12,929	0.02%
2020/12/09	0	0.00	1	47.05	46.90	-1	13,201	-0.01%
2020/12/08	3	46.85	1	47.00	46.80	2	13,662	0.01%
2020/12/07	0	0.00	9	48.84	47.50	-9	14,401	-0.06%
2020/12/04	1	46.60	4	47.59	47.60	-3	14,226	-0.02%
2020/12/03	1	46.70	5	46.55	46.60	-4	14,821	-0.03%
2020/12/02	0	0.00	10	47.90	47.00	-10	14,954	-0.07%
2020/12/01	24	48.54	21	47.75	47.90	3	14,996	0.02%
2020/11/30	21	47.95	11	47.47	47.50	10	14,698	0.07%
2020/11/27	1	46.05	2	46.35	46.60	-1	14,331	-0.01%
2020/11/26	11	45.76	7	45.99	45.95	4	14,300	0.03%
2020/11/25	1	45.55	0	0.00	45.35	1	14,366	0.01%
2020/11/24	6	45.65	7	45.86	45.05	-1	14,527	-0.01%
2020/11/23	4	45.90	4	45.95	46.00	0	15,203	0.00%
2020/11/20	12	46.31	3	46.75	45.90	9	15,209	0.06%
2020/11/19	5	46.88	1	46.90	46.80	4	15,140	0.03%
2020/11/18	19	47.83	29	47.52	46.55	-10	15,155	-0.07%
2020/11/17	19	47.20	9	47.08	47.25	10	14,488	0.07%
2020/11/16	1	45.20	5	45.20	44.90	-4	14,093	-0.03%
2020/11/13	4	44.91	17	44.91	45.15	-13	14,087	-0.09%
2020/11/12	24	46.34	17	45.89	45.65	7	14,095	0.05%
2020/11/11	3	44.80	1	45.00	45.20	2	13,869	0.01%
2020/11/10	1	45.15	2	45.45	44.20	-1	13,909	-0.01%
2020/11/09	0	0.00	3	45.08	44.70	-3	13,870	-0.02%
2020/11/05	1	43.65	0	0.00	43.60	1	13,815	0.01%
2020/11/04	0	0.00	2	43.35	44.00	-2	13,900	-0.01%
2020/10/30	0	0.00	1	43.55	42.75	-1	14,296	-0.01%
2020/10/29	5	43.44	2	43.05	43.80	3	14,494	0.02%
2020/10/27	2	44.50	1	44.55	44.40	1	14,978	0.01%
2020/10/26	1	45.20	0	0.00	45.10	1	15,208	0.01%
2020/10/23	0	0.00	2	45.65	45.60	-2	15,461	-0.01%
2020/10/22	1	45.50	2	45.43	45.20	-1	15,881	-0.01%
2020/10/21	7	46.18	29	45.98	45.25	-22	16,590	-0.13%
2020/10/20	5	45.60	43	45.81	45.00	-38	16,924	-0.22%
2020/10/19	0	0.00	5	44.10	45.00	-5	17,990	-0.03%
2020/10/16	0	0.00	5	43.40	43.20	-5	18,492	-0.03%
2020/10/15	14	44.68	11	44.51	44.60	3	18,748	0.02%
2020/10/14	3	44.90	2	44.98	45.20	1	19,042	0.01%
2020/10/13	0	0.00	20	44.00	44.10	-20	19,334	-0.10%
2020/10/12	35	44.89	0	0.00	44.20	35	19,647	0.18%
2020/10/08	13	44.68	7	44.96	44.40	6	20,085	0.03%
2020/10/07	1	43.45	3	43.33	43.30	-2	20,792	-0.01%
2020/10/06	2	43.05	0	0.00	43.05	2	21,645	0.01%
2020/09/30	2	41.85	1	42.45	42.45	1	22,652	0.00%
2020/09/29	7	42.06	0	0.00	41.90	7	23,236	0.03%
2020/09/28	6	41.45	2	41.73	42.15	4	24,542	0.02%
2020/09/25	15	41.12	10	41.93	41.10	5	25,757	0.02%
2020/09/24	4	42.45	12	43.24	41.50	-8	26,543	-0.03%
2020/09/23	1	43.70	3	43.70	43.60	-2	27,294	-0.01%
2020/09/22	7	44.04	3	44.03	44.05	4	28,013	0.01%
2020/09/21	13	45.72	1	45.25	45.05	12	28,112	0.04%
2020/09/18	35	45.45	44	45.59	45.60	-9	28,313	-0.03%
2020/09/17	26	44.96	16	44.90	44.85	10	28,397	0.04%
2020/09/16	104	47.79	121	46.49	44.80	-17	28,682	-0.06%	大買/大賣/
2020/09/15	16	45.18	50	45.21	45.60	-34	27,687	-0.12%
2020/09/14	15	45.04	9	44.98	45.35	6	27,735	0.02%
2020/09/11	65	44.27	27	44.30	43.55	38	27,740	0.14%
2020/09/10	70	44.94	20	44.86	45.20	50	27,334	0.18%
2020/09/09	10	42.45	29	42.40	43.10	-19	26,727	-0.07%
2020/09/08	21	42.35	33	43.85	42.00	-12	26,769	-0.04%
2020/09/07	7	42.00	1	41.85	41.10	6	26,467	0.02%
2020/09/04	6	40.45	10	40.60	40.70	-4	26,733	-0.01%
2020/09/03	1	40.75	0	0.00	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	3	41.05	5	40.88	41.45	-2	27,554	-0.01%
2020/08/28	1	42.45	6	42.13	41.95	-5	28,500	-0.02%
2020/08/27	54	42.97	32	43.24	43.00	22	28,745	0.08%
2020/08/26	1	40.20	5	40.24	40.55	-4	28,009	-0.01%
2020/08/25	1	40.95	5	41.10	40.55	-4	27,928	-0.01%
2020/08/24	9	40.87	7	39.91	40.95	2	27,802	0.01%
2020/08/21	7	38.43	2	38.38	38.60	5	27,556	0.02%
2020/08/20	2	36.33	2	36.08	36.00	0	27,360	0.00%
2020/08/19	18	40.17	4	39.65	39.80	14	27,072	0.05%
2020/08/18	2	40.65	0	0.00	40.65	2	26,969	0.01%
2020/08/17	3	41.30	5	40.90	41.60	-2	26,855	-0.01%
2020/08/14	0	0.00	11	40.13	40.00	-11	26,705	-0.04%
2020/08/13	3	41.28	0	0.00	40.80	3	26,553	0.01%
2020/08/12	0	0.00	11	41.45	41.70	-11	26,458	-0.04%
2020/08/11	2	42.60	0	0.00	42.35	2	26,375	0.01%
2020/08/07	1	44.10	0	0.00	44.10	1	26,110	0.00%
2020/08/06	0	0.00	2	43.70	43.30	-2	25,941	-0.01%
2020/08/05	0	0.00	1	45.00	44.90	-1	25,721	0.00%
2020/08/04	7	45.89	2	45.90	45.50	5	25,608	0.02%
2020/08/03	1	45.80	1	45.70	45.00	0	25,360	0.00%
2020/07/31	3	42.98	1	43.30	43.50	2	24,925	0.01%
2020/07/30	3	42.97	14	43.19	42.85	-11	24,777	-0.04%
2020/07/29	3	41.90	2	41.80	42.05	1	24,471	0.00%
2020/07/28	63	42.35	63	41.10	42.45	0	24,103	0.00%
2020/07/27	22	43.54	13	43.02	41.30	9	23,559	0.04%
2020/07/24	18	46.35	52	45.78	45.25	-34	22,739	-0.15%
2020/07/23	64	45.93	48	48.09	46.40	16	22,027	0.07%
2020/07/22	6	48.87	3	49.23	48.90	3	20,659	0.01%
2020/07/21	22	47.43	26	47.35	46.50	-4	20,015	-0.02%
2020/07/20	4	46.29	1	46.10	46.00	3	19,641	0.02%
2020/07/17	19	47.75	7	50.10	47.95	12	19,257	0.06%
2020/07/16	1	48.55	3	49.38	49.90	-2	18,808	-0.01%
2020/07/15	11	48.91	2	49.45	48.00	9	18,398	0.05%
2020/07/14	108	51.49	120.1	51.15	49.55	-12.1	17,841	-0.07%	大買/大賣/
2020/07/13	65	50.88	37	50.16	51.70	28	16,851	0.17%
2020/07/10	21	46.84	32	46.99	47.00	-11	15,959	-0.07%
2020/07/09	32.1	49.55	70	49.60	48.00	-37.9	15,411	-0.25%
2020/07/08	26	50.36	17	50.38	50.40	9	14,907	0.06%
2020/07/07	127	51.30	179	51.32	49.55	-52	14,327	-0.36%	大買/大賣/
2020/07/06	77	50.35	76	50.82	51.20	1	12,979	0.01%
2020/07/03	154	44.82	99.8	44.75	46.60	54.2	11,693	0.46%	大買/
2020/07/02	58	42.21	48	42.50	42.40	10	10,655	0.09%
2020/07/01	10	40.66	64	41.11	39.90	-54	9,688	-0.56%
2020/06/30	6	37.64	5	37.40	37.50	1	8,861	0.01%
2020/06/29	39	37.19	21	37.80	36.45	18	8,584	0.21%
2020/06/24	10	40.89	11	39.10	39.10	-1	8,190	-0.01%
2020/06/23	41	40.56	10	39.97	40.00	31	7,657	0.40%
2020/06/22	0	0.00	2	40.40	41.35	-2	7,114	-0.03%
2020/06/19	10	40.81	0	0.00	40.30	10	6,872	0.15%
2020/06/18	2	38.95	7	38.84	40.45	-5	6,544	-0.08%
2020/06/17	4	36.10	4	36.89	37.00	0	6,123	0.00%
2020/06/16	6	36.30	2	37.30	36.35	4	5,960	0.07%
2020/06/15	1	37.00	0	0.00	35.80	1	5,797	0.02%
2020/06/12	10	34.33	15	34.74	36.50	-5	5,526	-0.09%
2020/06/11	34	34.54	10	33.45	33.45	24	5,069	0.47%
2020/06/10	13.1	36.02	7	37.26	36.15	6.1	4,599	0.13%
2020/06/09	17	36.08	12.9	35.29	37.00	4.1	4,236	0.10%
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	13	29.79	13	30.19	30.60	0	3,512	0.00%
2020/06/04	21	27.52	5	26.46	27.85	16	2,890	0.55%
2020/06/03	7	25.21	15	24.94	25.35	-8	2,383	-0.34%
2020/06/02	2	24.00	2.3	24.00	24.00	-0.3	1,930	-0.01%
2020/05/28	5	19.88	0	0.00	19.90	5	1,832	0.27%
2020/05/21	10	19.70	0	0.00	19.70	10	1,909	0.52%
2020/05/19	10	19.80	0	0.00	19.80	10	1,915	0.52%
2020/05/18	1	19.70	0	0.00	20.05	1	1,920	0.05%
2020/05/12	7	19.93	0	0.00	19.90	7	1,995	0.35%
2020/05/11	0	0.00	11	20.47	20.55	-11	1,973	-0.56%
2020/05/08	10	19.40	0	0.00	19.40	10	1,910	0.52%
2020/04/22	3	18.00	1	18.20	18.55	2	1,949	0.10%
2020/04/21	1	18.00	0	0.00	18.15	1	1,937	0.05%
2020/04/20	6	18.95	0	0.00	19.00	6	1,929	0.31%
2020/04/17	0	0.00	1	19.45	19.20	-1	1,923	-0.05%
2020/04/16	3	19.28	1	19.40	19.15	2	1,890	0.11%
2020/04/15	1	19.20	0	0.00	19.30	1	1,906	0.05%
2020/04/14	0	0.00	4	19.45	19.05	-4	1,975	-0.20%
2020/04/13	6	18.27	0	0.00	18.25	6	1,951	0.31%
2020/04/10	1	18.05	0	0.00	17.95	1	2,033	0.05%
2020/04/09	0	0.00	2	17.38	17.25	-2	2,005	-0.10%
2020/04/07	4	16.08	0	0.00	16.10	4	1,993	0.20%
2020/03/30	1	15.45	0	0.00	15.75	1	1,978	0.05%
2020/03/27	1	15.85	0	0.00	15.80	1	1,986	0.05%
2020/03/26	1	15.80	0	0.00	16.00	1	1,971	0.05%
2020/03/25	1	16.10	0	0.00	16.00	1	1,961	0.05%
2020/03/24	2	15.05	0	0.00	15.10	2	1,934	0.10%
2020/03/23	0	0.00	1	14.05	14.45	-1	1,912	-0.05%
2020/03/20	1	15.15	0	0.00	15.05	1	1,901	0.05%
2020/03/12	1	19.60	0	0.00	19.20	1	1,659	0.06%
2020/03/10	3	21.15	0	0.00	21.15	3	1,593	0.19%
2020/03/09	1	21.60	3	22.45	21.65	-2	1,567	-0.13%
2020/02/26	1	22.25	0	0.00	22.20	1	1,402	0.07%
2020/02/25	1	22.20	0	0.00	22.20	1	1,387	0.07%
2020/02/24	0	0.00	1	22.55	22.40	-1	1,389	-0.07%
2020/02/14	0	0.00	40	22.10	22.40	-40	1,243	-3.22%
2020/02/11	0	0.00	0.5	21.00	21.15	-0.5	1,262	-0.04%
2020/02/07	0	0.00	1	21.10	20.95	-1	1,274	-0.08%
2020/02/04	1	21.30	0	0.00	21.25	1	1,271	0.08%
2020/01/30	0	0.00	2	22.00	21.20	-2	1,220	-0.16%
2020/01/08	2	23.15	2	22.95	22.60	0	1,169	0.00%
2020/01/06	0	0.00	3	23.05	22.95	-3	1,037	-0.29%
2020/01/02	3	22.45	0	0.00	22.45	3	917	0.33%
2019/12/31	10	22.50	4	22.50	22.45	6	893	0.67%
2019/12/19	1	22.00	0	0.00	21.95	1	1,192	0.08%
2019/12/06	10	21.60	0	0.00	21.55	10	1,429	0.70%
2019/12/04	20	21.70	0	0.00	21.65	20	1,484	1.35%
2019/11/28	0	21.45	0	0.00	21.55	0	1,565	0.00%
2019/11/11	2	21.55	0	0.00	21.55	2	1,771	0.11%
2019/11/01	1	23.00	0	0.00	22.80	1	2,016	0.05%
2019/10/24	2	22.60	0	0.00	22.55	2	2,419	0.08%
2019/10/14	0	0.00	2	23.20	23.20	-2	2,764	-0.07%
2019/10/09	0	0.00	1	23.25	23.25	-1	2,756	-0.04%
2019/10/07	1	23.20	0	0.00	23.10	1	2,789	0.04%
2019/10/01	1	23.45	0	0.00	23.25	1	2,723	0.04%
2019/09/27	2	24.15	4	23.85	23.55	-2	2,716	-0.07%
2019/09/24	10	24.00	10	23.95	23.55	0	2,727	0.00%
2019/09/23	0	0.00	4	23.70	23.80	-4	2,627	-0.15%
2019/09/19	1	22.50	0	0.00	22.40	1	2,494	0.04%
2019/09/11	1	22.40	0	0.00	22.60	1	2,643	0.04%
2019/09/05	0	0.00	1	22.25	22.25	-1	2,877	-0.03%
2019/08/29	1	21.65	0	0.00	21.70	1	3,030	0.03%
2019/08/19	3	21.95	0	0.00	21.95	3	3,439	0.09%
2019/08/15	0	0.00	2	22.75	22.60	-2	3,563	-0.06%
2019/08/14	2	22.60	4	22.78	22.85	-2	3,547	-0.06%
2019/08/13	3	22.77	2	22.80	22.70	1	3,515	0.03%
2019/08/12	2	22.70	0	0.00	22.30	2	3,470	0.06%
2019/08/06	0	0.00	9	21.77	21.90	-9	3,419	-0.26%
2019/08/05	0	0.00	13	22.30	21.90	-13	3,368	-0.39%
2019/08/02	1	23.05	21	23.04	22.55	-20	3,345	-0.60%
2019/07/31	43	23.27	17	23.69	23.55	26	3,224	0.81%
2019/07/30	0	0.00	10	22.60	22.60	-10	3,202	-0.31%
2019/07/26	1	22.60	0	0.00	22.40	1	3,333	0.03%
2019/07/23	6	22.81	0	0.00	22.70	6	3,285	0.18%
2019/07/22	18	22.93	22.6	22.72	22.80	-4.6	3,254	-0.14%
2019/07/18	20	21.98	22	22.20	21.90	-2	3,066	-0.07%
2019/07/11	0	0.00	1	21.40	21.25	-1	2,997	-0.03%
2019/07/08	1	20.90	0	0.00	20.85	1	2,949	0.03%
2019/07/04	0	0.00	1	21.40	21.25	-1	2,959	-0.03%
2019/07/01	10	20.60	10	21.00	21.00	0	2,898	0.00%
2019/06/27	0	0.00	1	21.50	21.30	-1	2,835	-0.04%
2019/06/26	11	21.10	10	21.30	21.30	1	2,819	0.04%
2019/06/25	0	0.00	15	21.45	21.45	-15	2,804	-0.53%
2019/06/18	11	21.05	21	21.10	21.10	-10	2,612	-0.38%
2019/06/17	14	22.00	3	21.90	21.75	11	2,570	0.43%
2019/06/14	1	21.70	0	0.00	21.80	1	2,636	0.04%
2019/06/13	22	22.05	9	22.04	21.80	13	2,606	0.50%
2019/06/06	0	0.00	1	21.45	21.35	-1	2,336	-0.04%
2019/06/05	1	21.15	0	0.00	21.20	1	2,293	0.04%
2019/06/04	13	21.64	3	21.75	21.45	10	2,234	0.45%
2019/06/03	30	21.06	29	21.08	21.20	1	2,113	0.05%
2019/05/30	0	0.00	4	20.65	20.25	-4	1,985	-0.20%
2019/05/24	0	0.00	1	19.60	19.60	-1	1,855	-0.05%
2019/05/23	1	20.20	0	0.00	20.00	1	1,847	0.05%
2019/05/17	0	0.00	1	18.90	18.60	-1	1,707	-0.06%
2019/05/08	0	0.00	1	20.00	19.95	-1	1,494	-0.07%
2019/05/07	13	20.52	2	20.35	20.25	11	1,473	0.75%
2019/05/06	3	19.97	4	19.96	19.90	-1	1,359	-0.07%
2019/05/03	0	0.00	2	18.73	19.00	-2	1,204	-0.17%
2019/04/29	0	0.00	1	18.90	18.70	-1	1,136	-0.09%
2019/04/22	0	0.00	2	18.80	18.75	-2	1,180	-0.17%
2019/04/18	2	19.15	0	0.00	18.80	2	1,170	0.17%
2019/04/17	0	0.00	1	18.95	19.00	-1	1,135	-0.09%
2019/04/09	1	18.80	0	0.00	18.60	1	1,094	0.09%
2019/03/22	0	0.00	5	18.85	18.80	-5	1,078	-0.46%
2019/03/20	5	19.20	0	0.00	19.05	5	1,076	0.46%
2019/03/19	1	19.50	1	19.35	19.40	0	1,057	0.00%
2019/02/27	1	19.10	0	0.00	18.80	1	1,000	0.10%
2019/02/26	1	18.70	0	0.00	18.65	1	966	0.10%
2019/02/21	0	0.00	1	19.35	19.40	-1	915	-0.11%
2019/02/13	1	19.00	0	0.00	19.25	1	859	0.12%
2018/12/27	2	18.30	0	0.00	18.30	2	1,148	0.17%
2018/11/13	0	0.00	20	18.05	18.45	-20	1,893	-1.06%
2018/10/30	0	0.00	10	17.30	16.85	-10	1,896	-0.53%
2018/10/29	0	0.00	20	16.60	16.60	-20	1,882	-1.06%
2018/10/26	20	17.18	0	0.00	17.00	20	1,916	1.04%
2018/10/25	10	18.50	0	0.00	18.20	10	1,875	0.53%
2018/10/22	20	19.40	0	0.00	19.50	20	1,902	1.05%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/08	0	0.00	1	21.10	21.10	-1	1,855	-0.05%
2018/10/05	0	0.00	3	21.32	20.90	-3	1,859	-0.16%
2018/10/03	0	0.00	4	22.40	22.10	-4	1,801	-0.22%
2018/09/28	0	0.00	2	21.43	21.50	-2	1,743	-0.11%
2018/09/27	1	21.85	0	0.00	21.75	1	1,744	0.06%
2018/09/26	1	21.30	0	0.00	21.25	1	1,745	0.06%
2018/09/18	0	0.00	1	20.65	20.60	-1	1,750	-0.06%
2018/09/12	0	0.00	2	20.70	20.60	-2	1,801	-0.11%
2018/09/11	3	20.90	3	20.67	20.70	0	1,848	0.00%
2018/09/10	0	0.00	10	20.73	20.40	-10	1,876	-0.53%
2018/09/06	1	22.40	1	22.50	22.55	0	2,131	0.00%
2018/09/05	22	22.97	1	23.20	22.90	21	2,100	1.00%
2018/08/08	0	0.00	10	21.51	21.40	-10	3,237	-0.31%
2018/07/20	10	21.00	0	0.00	20.75	10	3,586	0.28%
2018/07/11	1	21.95	0	0.00	21.80	1	3,750	0.03%
2018/07/06	0	0.00	1	21.80	22.00	-1	3,832	-0.03%
2018/07/03	1	21.55	0	0.00	21.20	1	3,863	0.03%
2018/06/29	0	0.00	1	21.80	22.00	-1	3,887	-0.03%
2018/06/28	1	21.60	1	21.75	21.55	0	3,891	0.00%
2018/06/25	1	22.00	0	0.00	21.95	1	3,983	0.03%
2018/06/15	22	24.55	15	23.50	23.30	7	4,109	0.17%
2018/06/13	2	23.35	5	23.31	23.10	-3	3,829	-0.08%
2018/06/12	3	23.75	0	0.00	23.25	3	3,865	0.08%
2018/06/07	0	0.00	1	22.95	22.95	-1	3,887	-0.03%
2018/06/06	1	23.15	1	23.25	23.15	0	3,954	0.00%
2018/06/04	0	0.00	17	24.25	23.75	-17	4,243	-0.40%
2018/06/01	2	23.40	14	23.18	23.40	-12	4,513	-0.27%
2018/05/29	0	0.00	1	22.80	22.80	-1	4,869	-0.02%
2018/05/23	1	22.60	0	0.00	22.60	1	4,941	0.02%
2018/05/22	4	23.50	10	24.00	23.00	-6	4,946	-0.12%
2018/05/21	0	0.00	18	23.18	23.10	-18	4,860	-0.37%
2018/05/18	0	0.00	10	23.75	23.50	-10	4,798	-0.21%
2018/05/17	48	24.00	97	23.66	24.00	-49	4,747	-1.03%
2018/05/16	0	0.00	2	22.20	21.85	-2	4,391	-0.05%
2018/05/14	30	22.75	30	22.75	22.70	0	4,493	0.00%
2018/05/09	30	22.35	0	0.00	22.20	30	4,574	0.66%
2018/05/07	1	22.55	0	0.00	22.00	1	4,717	0.02%
2018/05/04	2	23.00	2	22.55	22.40	0	4,749	0.00%
2018/04/30	0	0.00	1	21.60	21.55	-1	4,800	-0.02%
2018/04/24	0	0.00	1	20.65	20.55	-1	5,130	-0.02%
2018/04/20	1	21.35	0	0.00	21.30	1	5,303	0.02%
2018/04/18	3	21.57	0	0.00	21.30	3	5,416	0.06%
2018/04/16	0	0.00	4	22.36	22.00	-4	5,745	-0.07%
2018/04/13	8	23.01	0	0.00	22.65	8	5,892	0.14%
2018/04/11	2	23.00	0	0.00	22.90	2	6,442	0.03%
2018/04/10	0	0.00	1	22.40	22.40	-1	6,593	-0.02%
2018/04/03	2	21.70	1	21.80	22.00	1	7,239	0.01%
2018/04/02	2	22.35	2	22.50	22.40	0	7,410	0.00%
2018/03/31	1	22.20	1	22.25	22.15	0	7,969	0.00%
2018/03/29	1	22.10	1	22.50	21.65	0	8,384	0.00%
2018/03/28	3	22.22	0	0.00	22.20	3	8,581	0.03%
2018/03/27	3	23.00	0	0.00	22.85	3	8,554	0.04%
2018/03/26	12	22.73	0	0.00	22.70	12	8,541	0.14%
2018/03/23	11	22.47	2	22.85	22.30	9	8,559	0.11%
2018/03/22	5	23.35	5	24.20	23.35	0	8,495	0.00%
2018/03/21	3	24.28	0	0.00	24.20	3	8,472	0.04%
2018/03/19	5	23.80	5	24.00	23.80	0	8,398	0.00%
2018/03/16	3	24.45	0	0.00	24.15	3	8,373	0.04%
2018/03/13	3	24.40	0	0.00	24.40	3	8,433	0.04%
2018/03/12	6	25.11	4	25.80	25.10	2	8,343	0.02%
2018/03/09	5	25.25	9	25.21	25.25	-4	8,241	-0.05%
2018/03/08	10	25.04	3	25.55	25.55	7	8,076	0.09%
2018/03/07	9	24.62	14	24.52	24.10	-5	7,887	-0.06%
2018/03/06	14	24.73	12	24.53	25.00	2	7,555	0.03%
2018/03/05	5	23.80	6	23.40	23.30	-1	7,214	-0.01%
2018/03/02	27	22.09	20	22.05	22.00	7	7,038	0.10%
2018/03/01	1	22.00	0	0.00	21.55	1	7,066	0.01%
2018/02/27	2	22.13	1	22.15	21.65	1	7,081	0.01%
2018/02/26	4	22.10	4	22.20	22.10	0	7,122	0.00%
2018/02/23	6	22.97	11	22.95	22.60	-5	7,427	-0.07%
2018/02/21	5	20.90	1	21.55	21.90	4	7,570	0.05%
2018/02/09	10	20.20	0	0.00	20.20	10	7,500	0.13%
2018/02/07	5	22.25	0	0.00	21.10	5	7,368	0.07%
2018/02/06	1	20.75	0	0.00	21.10	1	7,317	0.01%
2018/02/05	2	22.75	0	0.00	23.00	2	7,230	0.03%
2018/02/02	0	0.00	11	22.76	23.05	-11	7,178	-0.15%
2018/02/01	8	22.58	0	0.00	22.00	8	7,106	0.11%
2018/01/31	3	22.45	8	22.39	22.45	-5	7,059	-0.07%
2018/01/30	9	22.48	1	23.60	21.90	8	6,979	0.11%
2018/01/29	9	23.18	8	23.31	23.35	1	6,871	0.01%
2018/01/26	25	24.20	17	23.50	23.50	8	6,808	0.12%
2018/01/25	20	24.54	29	24.35	24.20	-9	6,743	-0.13%
2018/01/24	28	23.76	28	24.15	24.00	0	6,615	0.00%
2018/01/23	8	25.10	8	24.43	24.00	0	6,549	0.00%
2018/01/22	18	23.79	19	24.13	24.65	-1	6,448	-0.02%
2018/01/19	25	23.25	20	23.58	23.25	5	6,291	0.08%
2018/01/18	32.1	24.09	30	23.25	23.20	2.1	6,251	0.03%
2018/01/17	10	23.70	10	23.70	23.60	0	6,174	0.00%
2018/01/16	10	24.45	10	25.00	24.10	0	6,093	0.00%
2018/01/15	41	23.90	40	23.95	24.10	1	5,959	0.02%
2018/01/12	26	24.63	25	24.78	24.30	1	5,873	0.02%
2018/01/11	43	24.63	43	24.36	24.40	0	5,785	0.00%
2018/01/10	51	25.39	49	25.38	25.40	2	5,614	0.04%
2018/01/09	47	24.36	42	24.52	25.00	5	5,404	0.09%
2018/01/08	16.2	24.16	248	24.28	24.15	-231.8	5,228	-4.43%	大賣/鉅額交易
2018/01/05	10	24.15	10	24.05	24.00	0	4,691	0.00%
2018/01/04	120	23.57	20	24.48	24.30	100	4,591	2.18%	大買/
2018/01/03	108	23.99	13.8	23.69	24.00	94.2	4,367	2.16%	大買/
2018/01/02	2	21.40	1	22.30	23.15	1	4,105	0.02%