光洋科 (1785)-永豐金-竹科券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
44.40
漲跌
▼0.70
漲幅
-1.55%
成交量
2,759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－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	44.40	0	0.00	44.40	1	9,368	0.01%
2024/04/24	0.1	45.45	1	45.40	45.10	-0.9	9,332	-0.01%
2024/04/23	3	44.38	1	44.50	44.15	2	9,307	0.02%
2024/04/22	3	44.92	1	45.80	44.20	2	9,274	0.02%
2024/04/19	31	45.94	15	46.08	46.25	16	9,165	0.17%
2024/04/18	10	48.12	13	48.40	47.80	-3	8,999	-0.03%
2024/04/17	24	48.95	36	48.55	48.95	-12	8,892	-0.13%
2024/04/16	29	47.49	16	48.64	47.30	13	8,740	0.15%
2024/04/15	74	50.14	78	50.60	48.75	-4	8,511	-0.05%
2024/04/12	32	48.78	2	49.15	48.75	30	8,019	0.37%
2024/04/11	3	48.20	8	48.14	48.10	-5	7,909	-0.06%
2024/04/10	6	49.39	11	49.88	49.05	-5	7,808	-0.06%
2024/04/09	21	49.59	13	49.75	49.60	8	7,656	0.10%
2024/04/08	5.1	48.72	2	49.00	48.70	3.1	7,433	0.04%
2024/04/03	1	47.45	0	0.00	47.90	1	7,262	0.01%
2024/04/02	7	48.27	2	48.30	47.85	5	7,177	0.07%
2024/04/01	6	48.96	3	48.75	48.55	3	7,064	0.04%
2024/03/29	15	48.95	11	49.50	49.55	4	6,895	0.06%
2024/03/28	52	50.59	17	51.44	49.55	35	6,529	0.54%
2024/03/27	15	49.97	49	50.29	50.10	-34	5,985	-0.57%
2024/03/26	22	48.16	0	0.00	47.40	22	5,732	0.38%
2024/03/25	13.2	48.41	11.3	48.82	48.60	1.9	5,586	0.03%
2024/03/22	39	49.34	18	49.18	49.00	21	5,434	0.39%
2024/03/21	105	50.66	123.2	51.19	50.00	-18.2	5,201	-0.35%	大買/大賣/
2024/03/20	81.1	49.07	90	49.64	49.55	-8.9	4,624	-0.19%
2024/03/19	11	46.47	15.1	46.66	46.25	-4.1	3,990	-0.10%
2024/03/18	0	0.00	14	44.79	44.95	-14	3,809	-0.37%
2024/03/15	4.3	43.83	4	43.85	43.50	0.3	3,753	0.01%
2024/03/14	7.2	43.38	3	43.75	44.25	4.2	3,720	0.11%
2024/03/13	5.2	43.68	13	44.48	43.70	-7.8	3,689	-0.21%
2024/03/12	4	42.68	5	43.47	43.70	-1	3,626	-0.03%
2024/03/11	4.6	43.17	0	0.00	42.90	4.6	3,608	0.13%
2024/03/08	17	43.84	5.1	44.53	44.00	11.9	3,594	0.33%
2024/03/07	78	47.35	55.3	47.95	46.20	22.7	3,465	0.66%
2024/03/06	1.1	45.46	23	45.63	45.90	-21.9	2,950	-0.74%
2024/03/05	19.2	44.95	5	44.86	44.85	14.2	2,880	0.49%
2024/03/04	3	44.93	32	45.26	45.30	-29	2,797	-1.04%
2024/03/01	3	43.97	0	0.00	43.90	3	2,656	0.11%
2024/02/29	2	43.90	0	0.00	44.25	2	2,641	0.08%
2024/02/27	6	43.40	2	44.03	43.40	4	2,606	0.15%
2024/02/26	3	44.40	14	44.49	44.50	-11	2,614	-0.42%
2024/02/23	8.3	42.98	1.3	42.84	42.65	7	2,586	0.27%
2024/02/22	21.8	43.65	5	43.55	43.35	16.8	2,538	0.66%
2024/02/21	3	43.90	15.1	44.17	44.50	-12.1	2,499	-0.48%
2024/02/20	5.9	43.25	0	43.50	43.50	5.9	2,392	0.25%
2024/02/19	19.6	43.52	0	0.00	43.35	19.6	2,339	0.84%
2024/02/16	27.2	44.47	7.1	44.30	44.15	20.1	2,236	0.90%
2024/02/15	6	41.63	63	41.54	42.15	-57	1,977	-2.88%
2024/02/05	0	0.00	5	39.00	39.00	-5	1,781	-0.28%
2024/02/02	1	39.10	0	0.00	39.05	1	1,805	0.06%
2024/01/31	1	39.50	7.3	39.45	39.45	-6.3	1,862	-0.34%
2024/01/30	4	39.58	4	39.50	39.40	0	1,904	0.00%
2024/01/29	13.1	40.39	0	0.00	40.05	13.1	2,053	0.64%
2024/01/26	0	0.00	6	40.04	40.20	-6	2,018	-0.30%
2024/01/25	2	39.85	9	40.13	39.75	-7	2,014	-0.35%
2024/01/24	6	40.28	10	40.24	40.05	-4	2,009	-0.20%
2024/01/23	0	0.00	36	39.88	39.85	-36	2,068	-1.74%
2024/01/18	1.4	37.14	0	0.00	37.10	1.4	2,191	0.06%
2024/01/17	0.3	37.60	0	0.00	37.10	0.3	2,362	0.01%
2024/01/12	0.1	38.20	0	0.00	37.95	0.1	2,836	0.00%
2024/01/09	1.3	37.92	0	37.95	37.85	1.3	2,904	0.04%
2024/01/08	4.1	38.10	0	0.00	38.05	4.1	2,972	0.14%
2024/01/05	1	38.35	1	38.40	38.30	0	2,978	0.00%
2024/01/04	1.5	38.40	0	0.00	38.20	1.5	3,011	0.05%
2024/01/03	2	38.55	0	0.00	38.65	2	3,031	0.07%
2024/01/02	1	38.80	0	0.00	38.80	1	3,019	0.03%
2023/12/29	1	38.90	0	0.00	38.85	1	3,022	0.03%
2023/12/27	0.1	38.80	0	0.00	38.90	0.1	3,000	0.00%
2023/12/26	0.5	39.00	0	0.00	39.00	0.5	2,994	0.02%
2023/12/25	0	39.00	0	0.00	38.80	0	2,992	0.00%
2023/12/22	10	38.98	0	0.00	38.85	10	2,995	0.33%
2023/12/21	23	39.00	0	0.00	39.00	23	2,986	0.77%
2023/12/20	0	0.00	1	39.40	39.30	-1	2,984	-0.03%
2023/12/19	6	39.08	0	0.00	39.10	6	2,985	0.20%
2023/12/18	5	39.79	1	39.85	39.40	4	2,978	0.13%
2023/12/15	0	0.00	2	40.25	40.10	-2	2,964	-0.07%
2023/12/13	0.1	39.70	0	0.00	39.75	0.1	2,957	0.00%
2023/12/12	0	0.00	2	39.40	39.45	-2	2,955	-0.07%
2023/12/08	3	39.20	32	38.98	39.00	-29	2,957	-0.98%
2023/12/07	14	39.36	30	39.05	39.10	-16	2,936	-0.54%
2023/12/06	1.1	39.56	4	39.39	39.35	-2.9	2,924	-0.10%
2023/12/05	78	40.89	53	39.91	39.90	25	2,901	0.86%
2023/12/04	5	41.20	31	41.21	41.25	-26	2,848	-0.91%
2023/12/01	2	40.15	11	40.30	40.10	-9	2,772	-0.32%
2023/11/30	1	40.35	6	40.53	40.50	-5	2,767	-0.18%
2023/11/29	15	41.15	14	40.39	40.30	1	2,772	0.04%
2023/11/28	1	40.30	0	0.00	40.40	1	2,760	0.04%
2023/11/27	26.1	40.38	16	39.90	39.90	10.1	2,788	0.36%
2023/11/24	3	40.83	0.1	40.85	40.70	2.9	2,759	0.11%
2023/11/23	20.1	41.28	14	41.82	40.85	6.1	2,742	0.22%
2023/11/22	17	41.29	33	41.17	41.15	-16	2,657	-0.60%
2023/11/21	3	40.62	12	40.63	40.50	-9	2,587	-0.35%
2023/11/20	2	40.55	25.3	40.20	40.55	-23.3	2,567	-0.91%
2023/11/17	0	0.00	14	40.04	40.05	-14	2,520	-0.56%
2023/11/16	20	39.60	2	39.60	39.60	18	2,493	0.72%
2023/11/15	0	0.00	9	39.58	39.40	-9	2,486	-0.36%
2023/11/14	3	39.30	9	39.21	39.25	-6	2,516	-0.24%
2023/11/13	1	38.65	0	0.00	38.40	1	2,500	0.04%
2023/11/10	6.1	38.33	1	38.60	38.10	5.1	2,487	0.21%
2023/11/09	2	39.05	0	0.00	39.05	2	2,462	0.08%
2023/11/08	20	39.44	2	39.40	39.35	18	2,489	0.72%
2023/11/07	87	40.21	0	0.00	40.05	87	2,471	3.52%
2023/11/06	12.1	40.61	78	40.67	40.80	-65.9	2,458	-2.68%
2023/11/03	0	0.00	2	39.60	39.45	-2	2,315	-0.09%
2023/11/02	7	39.42	0	0.00	39.10	7	2,323	0.30%
2023/11/01	8	38.84	3	38.80	39.25	5	2,389	0.21%
2023/10/31	78.1	39.87	0	0.00	39.10	78.1	2,725	2.87%
2023/10/30	7	40.34	61	40.48	40.80	-54	3,481	-1.55%
2023/10/27	57.2	39.67	11	39.76	39.40	46.2	3,366	1.37%
2023/10/26	12.2	39.65	7	40.17	40.00	5.2	3,376	0.15%
2023/10/25	2	40.30	57	40.50	40.20	-55	3,416	-1.61%
2023/10/24	36.1	39.31	1	39.35	39.20	35.1	3,341	1.05%
2023/10/23	106.3	39.53	114	40.16	39.70	-7.8	3,298	-0.23%	大買/大賣/
2023/10/20	100.3	39.46	115.1	39.93	39.65	-14.9	3,099	-0.48%	大賣/
2023/10/19	0.3	38.57	4	38.85	38.80	-3.7	2,914	-0.13%
2023/10/18	3.3	38.43	0	0.00	38.05	3.3	2,917	0.11%
2023/10/17	1	38.95	4	38.68	38.60	-3	2,897	-0.10%
2023/10/16	17	38.60	22	38.82	38.40	-5	2,903	-0.17%
2023/10/13	2	38.30	9	38.22	38.20	-7	2,875	-0.24%
2023/10/12	2	37.95	12	38.03	38.05	-10	2,888	-0.35%
2023/10/11	1	37.55	13	37.83	37.40	-12	2,880	-0.42%
2023/10/05	0	0.00	1	37.15	37.05	-1	2,936	-0.03%
2023/10/04	6	36.55	0	0.00	36.60	6	3,077	0.19%
2023/09/28	0	0.00	1	36.55	36.45	-1	3,331	-0.03%
2023/09/27	1	36.05	0	0.00	35.95	1	3,379	0.03%
2023/09/25	1	36.70	0	0.00	36.85	1	3,416	0.03%
2023/09/22	6	36.68	0	0.00	36.65	6	3,438	0.17%
2023/09/21	1	36.85	0	0.00	36.95	1	3,464	0.03%
2023/09/20	5	37.31	12	37.30	37.20	-7	3,509	-0.20%
2023/09/18	1	38.00	3.4	37.97	37.85	-2.4	3,821	-0.06%
2023/09/15	3.1	37.51	0.2	37.75	37.75	2.9	3,803	0.08%
2023/09/14	0	0.00	3	37.88	37.75	-3	3,806	-0.08%
2023/09/12	0	0.00	1	37.35	37.20	-1	3,819	-0.03%
2023/09/11	2	36.78	0	0.00	36.90	2	3,857	0.05%
2023/09/08	2	36.83	0	0.00	37.00	2	3,914	0.05%
2023/09/05	0.1	37.60	0	0.00	37.65	0.1	4,174	0.00%
2023/09/04	0.2	37.50	4.2	37.40	37.60	-4	4,203	-0.10%
2023/09/01	0.2	37.00	0	0.00	37.25	0.2	4,357	0.00%
2023/08/31	0	0.00	6	36.85	37.50	-6	4,358	-0.14%
2023/08/30	0	0.00	1	36.35	36.30	-1	4,342	-0.02%
2023/08/29	1	36.15	1	36.60	36.30	0	4,357	0.00%
2023/08/28	4	35.98	1	36.40	36.30	3	4,376	0.07%
2023/08/25	1	35.70	2	36.48	36.30	-1	4,386	-0.02%
2023/08/24	0	0.00	1	36.15	36.00	-1	4,386	-0.02%
2023/08/22	0	0.00	1	35.70	35.50	-1	4,505	-0.02%
2023/08/18	3	36.13	2	36.28	35.60	1	4,850	0.02%
2023/08/16	2.4	34.85	0	0.00	35.15	2.4	4,911	0.05%
2023/08/15	1	35.50	0	0.00	35.50	1	4,916	0.02%
2023/08/14	7.6	35.15	0	0.00	35.00	7.6	4,906	0.15%
2023/08/11	4.5	36.53	0	0.00	36.40	4.5	4,859	0.09%
2023/08/10	0	0.00	1	37.45	37.10	-1	4,828	-0.02%
2023/08/09	7	37.22	0	0.00	37.15	7	4,791	0.15%
2023/08/08	0	0.00	3	37.55	37.75	-3	4,765	-0.06%
2023/08/07	4	37.30	5	37.45	37.55	-1	4,735	-0.02%
2023/08/04	102	37.47	72	37.45	37.25	30	4,646	0.65%	大買/
2023/08/02	79	41.16	140.6	40.99	41.35	-61.6	4,297	-1.43%	大賣/
2023/08/01	3	37.50	0	0.00	37.70	3	3,447	0.09%
2023/07/31	2	37.55	0	0.00	37.60	2	3,499	0.06%
2023/07/28	12	37.59	1	37.80	37.80	11	3,457	0.32%
2023/07/27	0	0.00	19	37.64	38.20	-19	3,365	-0.56%
2023/07/26	0	0.00	1	36.55	36.15	-1	3,277	-0.03%
2023/07/25	0.2	36.05	1	36.20	36.15	-0.9	3,276	-0.03%
2023/07/24	8.4	35.74	0	0.00	35.60	8.4	3,270	0.26%
2023/07/21	6.2	36.80	0	0.00	36.60	6.2	3,243	0.19%
2023/07/20	1	37.20	0	0.00	37.50	1	3,245	0.03%
2023/07/19	6	37.23	5	37.61	37.00	1	3,239	0.03%
2023/07/18	12	38.66	5	38.55	38.20	7	3,235	0.22%
2023/07/17	0	0.00	3	39.15	39.10	-3	3,200	-0.09%
2023/07/14	4	38.85	1	39.05	38.55	3	3,193	0.09%
2023/07/13	1	38.30	0	0.00	38.35	1	3,231	0.03%
2023/07/12	10	38.79	9	38.54	38.50	1	3,227	0.03%
2023/07/11	56	39.62	2	39.28	39.15	54	3,190	1.69%
2023/07/10	2	40.85	78	40.55	40.95	-76	3,058	-2.48%
2023/07/07	5	39.17	0	0.00	39.20	5	2,909	0.17%
2023/07/06	0	0.00	13	39.53	39.45	-13	2,912	-0.45%
2023/07/05	3	39.00	9	39.44	39.10	-6	2,871	-0.21%
2023/07/04	4	38.94	0	0.00	38.85	4	2,846	0.14%
2023/07/03	0	0.00	1	38.55	38.45	-1	2,860	-0.03%
2023/06/30	3	38.05	0	0.00	38.35	3	2,848	0.11%
2023/06/29	1.8	38.44	0	0.00	38.30	1.8	2,825	0.06%
2023/06/28	3.1	38.43	0	0.00	38.45	3.1	2,804	0.11%
2023/06/27	69	39.32	135	40.61	38.95	-66	2,766	-2.39%	大賣/
2023/06/26	5	39.37	20	39.62	39.45	-15	2,568	-0.58%
2023/06/21	2	38.35	0	0.00	38.25	2	2,470	0.08%
2023/06/20	1	38.25	4	38.25	38.25	-3	2,489	-0.12%
2023/06/19	0	0.00	1	38.80	38.70	-1	2,510	-0.04%
2023/06/16	2	39.00	1	39.15	38.80	1	2,542	0.04%
2023/06/15	1	39.00	0	0.00	39.20	1	2,546	0.04%
2023/06/14	15	38.68	10	38.60	38.80	5	2,531	0.20%
2023/06/13	49	39.18	70	39.64	39.10	-21	2,512	-0.84%
2023/06/12	4.1	37.99	0	0.00	38.10	4.1	2,290	0.18%
2023/06/09	11	38.20	0	38.55	38.35	11	2,359	0.47%
2023/06/08	41	38.63	2	38.53	38.55	39	2,348	1.66%
2023/06/07	6	39.03	83	38.95	39.25	-77	2,324	-3.31%
2023/06/06	8	37.68	11	37.81	37.60	-3	2,156	-0.14%
2023/06/05	0	0.00	18	37.95	37.95	-18	2,165	-0.83%
2023/06/02	2	37.35	1	37.50	37.35	1	2,155	0.05%
2023/06/01	17.1	36.97	0	0.00	36.95	17.1	2,145	0.80%
2023/05/31	8	37.11	12	37.12	37.20	-4	2,133	-0.19%
2023/05/30	16	37.23	0	37.30	37.15	16	2,121	0.75%
2023/05/29	7	37.56	0	0.00	37.40	7	2,132	0.33%
2023/05/26	100	38.08	16	37.53	37.55	84	2,113	3.97%
2023/05/25	21	38.94	3	39.05	38.85	18	2,011	0.89%
2023/05/24	73	38.43	29.4	39.02	39.55	43.6	1,899	2.29%
2023/05/23	6	37.91	4	38.00	37.85	2	1,676	0.12%
2023/05/22	8	37.20	16	37.45	37.60	-8	1,632	-0.49%
2023/05/19	2.1	36.60	10	36.58	36.60	-7.9	1,581	-0.50%
2023/05/18	0.1	36.15	0	0.00	36.05	0.1	1,573	0.01%
2023/05/17	2	36.10	2	36.25	36.10	0	1,587	0.00%
2023/05/16	0	0.00	2	36.20	36.00	-2	1,586	-0.13%
2023/05/15	4.4	35.53	0	0.00	35.90	4.4	1,587	0.28%
2023/05/12	10	35.56	0	0.00	35.55	10	1,599	0.63%
2023/05/11	24	35.90	0	36.15	35.80	24	1,638	1.47%
2023/05/09	7	36.10	0	0.00	36.00	7	1,719	0.41%
2023/05/08	1	36.65	0	36.60	36.55	1	1,752	0.06%
2023/05/05	2	37.05	7	37.31	37.10	-5	1,907	-0.26%
2023/05/04	2	36.40	0	0.00	36.20	2	2,045	0.10%
2023/05/03	0	0.00	3	36.98	36.50	-3	2,083	-0.14%
2023/05/02	0	0.00	1	36.55	36.55	-1	2,100	-0.05%
2023/04/28	0	0.00	3	36.30	36.35	-3	2,106	-0.14%
2023/04/27	0	0.00	1	35.95	35.90	-1	2,099	-0.05%
2023/04/26	0	0.00	4	35.55	35.70	-4	2,092	-0.19%
2023/04/25	2.5	35.32	0	0.00	34.95	2.5	2,091	0.12%
2023/04/21	6	36.03	0	0.00	35.65	6	2,072	0.29%
2023/04/20	11	36.63	0	0.00	36.50	11	2,049	0.54%
2023/04/19	7	37.32	0	0.00	37.10	7	2,043	0.34%
2023/04/18	8	38.08	14	38.41	37.75	-6	2,022	-0.30%
2023/04/17	0	0.00	2	37.80	37.95	-2	1,985	-0.10%
2023/04/14	0.1	37.40	1	37.60	37.20	-1	1,949	-0.05%
2023/04/13	4	37.18	0	0.00	36.90	4	1,930	0.21%
2023/04/12	1	37.40	9	37.69	37.40	-8	1,925	-0.42%
2023/04/11	0	0.00	11	37.57	37.50	-11	1,903	-0.58%
2023/04/10	3	37.00	0	0.00	37.10	3	1,866	0.16%
2023/04/07	6.1	37.06	4	37.34	37.30	2.1	1,861	0.11%
2023/03/31	0.1	36.45	0	0.00	36.55	0.1	1,804	0.00%
2023/03/28	11.1	36.47	10	36.35	36.40	1.1	1,827	0.06%
2023/03/27	1	36.90	0	0.00	36.90	1	1,819	0.06%
2023/03/24	1	37.05	7	37.10	37.05	-6	1,822	-0.33%
2023/03/23	0	0.00	2	37.05	36.85	-2	1,803	-0.11%
2023/03/22	10	36.40	0	0.00	36.35	10	1,784	0.56%
2023/03/21	7	37.03	27	37.19	36.75	-20	1,759	-1.14%
2023/03/20	1	36.20	4.5	36.63	36.55	-3.5	1,723	-0.20%
2023/03/17	3	35.75	0	0.00	35.30	3	1,717	0.17%
2023/03/16	2	36.08	1	37.15	35.95	1	1,702	0.06%
2023/03/15	6	36.26	0	0.00	36.10	6	1,682	0.36%
2023/03/14	14.1	36.72	14	37.58	36.10	0.1	1,768	0.01%
2023/03/13	5	36.00	2	36.20	36.10	3	1,747	0.17%
2023/03/10	6	36.78	7	36.50	36.60	-1	1,753	-0.06%
2023/03/09	3	37.23	4	37.60	37.20	-1	1,778	-0.06%
2023/03/08	6	37.28	1	37.85	37.85	5	1,784	0.28%
2023/03/07	4	37.59	7	37.56	37.55	-3	1,773	-0.17%
2023/03/06	1	37.10	4	37.06	37.05	-3	1,774	-0.17%
2023/03/03	1	36.85	0	0.00	36.65	1	1,787	0.06%
2023/03/01	9	36.29	0	0.00	36.70	9	1,910	0.47%
2023/02/23	0	0.00	10	37.10	37.05	-10	1,914	-0.52%
2023/02/22	2.1	36.93	6	36.92	36.90	-4	1,940	-0.20%
2023/02/21	2	37.80	3	37.65	37.65	-1	1,989	-0.05%
2023/02/20	0.1	37.40	11.2	37.72	37.75	-11.1	2,196	-0.51%
2023/02/17	0	0.00	1	37.45	37.20	-1	2,314	-0.04%
2023/02/15	1.1	36.68	0	0.00	36.60	1.1	2,368	0.05%
2023/02/14	0.1	37.15	0	0.00	37.10	0.1	2,351	0.00%
2023/02/13	1	36.65	0	0.00	36.90	1	2,358	0.04%
2023/02/10	17.1	37.16	1	37.35	37.00	16.1	2,397	0.67%
2023/02/09	17.1	37.78	0	0.00	37.60	17.1	2,389	0.72%
2023/02/08	3	38.43	12	38.09	38.60	-9	2,348	-0.38%
2023/02/07	27	37.49	0	0.00	37.60	27	2,297	1.18%
2023/02/06	16.1	38.18	11	38.29	38.35	5.1	2,263	0.23%
2023/02/03	21	38.44	35.2	38.72	38.95	-14.2	2,222	-0.64%
2023/02/02	17	37.56	105	37.51	37.60	-88	2,048	-4.30%	大賣/
2023/02/01	12	35.40	30	35.47	35.70	-18	1,844	-0.98%
2023/01/31	1	34.65	27	34.64	34.65	-26	1,806	-1.44%
2023/01/30	3	33.75	4	34.05	33.75	-1	1,779	-0.06%
2023/01/13	0.1	33.75	2	34.00	33.20	-1.9	1,776	-0.11%
2023/01/11	0	0.00	24	33.48	33.25	-24	1,762	-1.36%
2023/01/10	0	0.00	1	33.35	33.45	-1	1,765	-0.06%
2023/01/05	6	33.25	8	33.03	33.25	-2	1,781	-0.11%
2023/01/04	3.1	32.50	0	0.00	32.45	3.1	1,767	0.18%
2022/12/30	0	0.00	2	32.65	32.05	-2	1,784	-0.11%
2022/12/28	0	0.00	10	32.30	32.00	-10	1,787	-0.56%
2022/12/27	6	32.63	0	0.00	32.55	6	1,796	0.33%
2022/12/20	3.1	32.39	0	0.00	31.90	3.1	1,993	0.15%
2022/12/19	0.1	32.85	0	0.00	32.80	0.1	2,017	0.00%
2022/12/16	0.1	32.90	0	0.00	32.80	0.1	2,031	0.00%
2022/12/15	4	33.45	1	33.50	33.30	3	2,027	0.15%
2022/12/14	0	0.00	1	33.40	33.10	-1	2,032	-0.05%
2022/12/13	2	32.90	0	32.95	32.90	2	2,045	0.10%
2022/12/12	0	0.00	1.1	33.16	33.50	-1.1	2,078	-0.05%
2022/12/09	0	0.00	5	33.70	33.75	-5	2,199	-0.23%
2022/12/08	5	33.15	0	33.25	33.20	5	2,177	0.23%
2022/12/07	12	34.01	0	0.00	33.65	12	2,169	0.55%
2022/12/06	51.5	34.91	22	35.57	34.45	29.5	2,152	1.37%
2022/12/05	2	35.20	63	35.15	35.25	-61	2,061	-2.96%
2022/12/02	0.1	34.30	1	34.50	34.30	-0.9	1,998	-0.05%
2022/12/01	3	34.42	9	34.42	34.10	-6	1,991	-0.30%
2022/11/30	7	33.55	1	33.80	33.90	6	1,962	0.31%
2022/11/29	1	33.05	1	33.60	33.50	0	1,954	0.00%
2022/11/28	0	0.00	12	33.05	33.50	-12	1,952	-0.61%
2022/11/25	11	33.49	0	0.00	33.25	11	1,943	0.57%
2022/11/24	7	33.71	3	33.65	33.80	4	1,934	0.21%
2022/11/23	20	34.61	6	34.80	34.30	14	1,908	0.73%
2022/11/22	14.1	32.74	0	0.00	32.90	14.1	1,809	0.78%
2022/11/21	10	33.05	2	33.10	33.45	8	1,798	0.44%
2022/11/18	16	33.86	0	0.00	33.40	16	1,786	0.90%
2022/11/17	4.1	34.03	1	34.50	34.25	3.1	1,754	0.18%
2022/11/16	17	34.75	18.2	34.82	35.00	-1.2	1,701	-0.07%
2022/11/15	0	32.80	70.1	32.41	34.45	-70.1	1,502	-4.66%
2022/11/14	0	0.00	19	31.25	31.35	-19	1,397	-1.36%
2022/11/11	12.4	30.15	0	0.00	30.00	12.4	1,374	0.90%
2022/11/10	0	30.30	0	0.00	30.25	0	1,365	0.00%
2022/11/09	2.2	30.30	0	0.00	30.20	2.2	1,380	0.16%
2022/11/08	22	30.21	44	30.30	29.95	-22	1,416	-1.55%
2022/11/07	3	28.88	0	0.00	29.15	3	1,387	0.22%
2022/11/04	4	28.76	0	0.00	28.85	4	1,402	0.29%
2022/11/03	0	0.00	23	29.10	29.10	-23	1,411	-1.63%
2022/11/02	5	28.95	0	0.00	29.05	5	1,428	0.35%
2022/11/01	0	0.00	4	28.08	28.25	-4	1,433	-0.28%
2022/10/31	3	27.80	0	0.00	27.70	3	1,443	0.21%
2022/10/25	2	27.85	0	0.00	27.75	2	1,522	0.13%
2022/10/24	5	28.75	0	0.00	28.40	5	1,532	0.33%
2022/10/21	1	28.10	0	0.00	28.10	1	1,532	0.07%
2022/10/20	32	28.75	0	0.00	28.75	32	1,533	2.09%
2022/10/19	7	29.33	27	29.64	29.50	-20	1,542	-1.30%
2022/10/18	11	28.87	0	0.00	28.95	11	1,543	0.71%
2022/10/17	23	28.13	0	0.00	28.80	23	1,544	1.49%
2022/10/14	0	0.00	8	28.96	29.05	-8	1,550	-0.52%
2022/10/13	11	28.78	1	28.80	27.70	10	1,560	0.64%
2022/10/12	11	29.13	6	29.40	29.20	5	1,547	0.32%
2022/10/11	11.1	29.80	2	30.15	29.60	9.1	1,551	0.59%
2022/10/07	2	31.20	2	31.35	31.20	0	1,552	0.00%
2022/10/06	10	31.04	0	0.00	30.95	10	1,560	0.64%
2022/10/05	18	31.31	14	31.64	31.15	4	1,598	0.25%
2022/10/04	11	30.62	2	30.85	30.90	9	1,645	0.55%
2022/10/03	6	29.39	9	30.02	29.90	-3	1,646	-0.18%
2022/09/30	3	29.70	19	29.94	29.90	-16	1,643	-0.97%
2022/09/29	25	29.73	5	29.80	29.60	20	1,643	1.22%
2022/09/28	33	29.86	28	29.87	29.30	5	1,639	0.31%
2022/09/27	16	32.48	5	32.80	32.50	11	1,522	0.72%
2022/09/26	11	33.77	0.4	33.05	32.90	10.6	1,518	0.70%
2022/09/23	4	35.11	1	35.10	35.05	3	1,523	0.20%
2022/09/22	2	35.40	0	0.00	35.50	2	1,530	0.13%
2022/09/21	5	35.57	0	35.70	35.60	5	1,526	0.33%
2022/09/20	5	35.97	0	0.00	36.25	5	1,535	0.33%
2022/09/19	41	37.03	0	0.00	36.25	41	1,536	2.67%
2022/09/16	8	38.13	43	38.50	38.05	-35	1,501	-2.33%
2022/09/15	1	36.50	1	36.15	36.10	0	1,391	0.00%
2022/09/14	3	36.00	0	0.00	36.20	3	1,409	0.21%
2022/09/13	5	36.89	0	0.00	36.80	5	1,425	0.35%
2022/09/12	0.1	37.25	7	37.19	37.25	-6.9	1,469	-0.47%
2022/09/08	0	0.00	9	36.36	36.45	-9	1,499	-0.60%
2022/09/07	10	35.86	0	0.00	35.70	10	1,527	0.65%
2022/09/06	5	36.43	0	0.00	36.65	5	1,524	0.33%
2022/09/05	14.1	37.05	0	0.00	36.95	14.1	1,552	0.91%
2022/09/02	21	37.98	0	0.00	37.60	21	1,568	1.34%
2022/09/01	4	38.33	0	0.00	38.30	4	1,566	0.26%
2022/08/31	0	0.00	12	38.57	38.80	-12	1,577	-0.76%
2022/08/30	0	38.25	10	38.34	38.35	-10	1,590	-0.63%
2022/08/29	22	37.91	0	0.00	38.00	22	1,615	1.36%
2022/08/26	4	39.05	7	39.22	38.90	-3	1,630	-0.18%
2022/08/25	0	0.00	13	38.65	38.55	-13	1,711	-0.76%
2022/08/24	0	0.00	11	38.11	38.00	-11	1,767	-0.62%
2022/08/23	13	37.75	0	0.00	37.90	13	1,794	0.72%
2022/08/22	25.1	38.59	0	0.00	38.30	25.1	1,819	1.38%
2022/08/19	4	39.20	9	39.43	39.15	-5	1,818	-0.27%
2022/08/18	6	38.39	0	0.00	38.40	6	1,800	0.33%
2022/08/17	2	38.65	7	39.07	39.00	-5	1,792	-0.28%
2022/08/16	7	38.64	1	38.85	38.70	6	1,778	0.34%
2022/08/15	2	39.00	49	38.65	39.05	-47	1,768	-2.66%
2022/08/12	0	0.00	7	37.50	37.60	-7	1,733	-0.40%
2022/08/11	4	37.09	0	0.00	37.10	4	1,726	0.23%
2022/08/10	3	37.15	0	0.00	37.15	3	1,718	0.17%
2022/08/09	2	37.35	0	37.50	37.55	2	1,726	0.11%
2022/08/08	6	35.63	11.1	36.30	36.75	-5.1	1,724	-0.29%
2022/08/05	1	35.90	10	35.85	35.95	-9	1,727	-0.52%
2022/08/04	11	35.34	0	0.00	35.40	11	1,793	0.61%
2022/08/03	18	35.88	1	36.40	35.40	17	1,834	0.93%
2022/08/02	1	37.00	0	0.00	36.75	1	1,840	0.05%
2022/08/01	0	0.00	0	37.25	37.60	0	1,861	0.00%
2022/07/29	1	37.30	0	0.00	37.10	1	1,873	0.05%
2022/07/28	2	37.73	0	0.00	37.40	2	1,935	0.10%
2022/07/27	11	37.68	0	0.00	37.70	11	1,960	0.56%
2022/07/26	0	0.00	10	39.08	39.00	-10	1,979	-0.51%
2022/07/25	0	0.00	3	39.52	39.35	-3	1,985	-0.15%
2022/07/22	4	39.14	3	39.72	39.00	1	2,005	0.05%
2022/07/21	1	39.00	6	39.17	39.50	-5	2,058	-0.24%
2022/07/20	2	38.88	1	39.10	38.65	1	2,067	0.05%
2022/07/19	5	38.57	0	0.00	38.50	5	2,131	0.23%
2022/07/18	3	38.97	2	39.15	38.90	1	2,225	0.04%
2022/07/15	0	0.00	1	37.75	38.45	-1	2,254	-0.04%
2022/07/14	2	37.05	2	37.65	37.95	0	2,257	0.00%
2022/07/13	0	0.00	25	37.34	37.55	-25	2,260	-1.11%
2022/07/12	26	36.57	0	0.00	35.35	26	2,249	1.16%
2022/07/11	12	39.33	0	0.00	38.60	12	2,244	0.53%
2022/07/08	1	39.55	1	39.90	39.90	0	2,292	0.00%
2022/07/07	1	38.25	3	38.52	38.60	-2	2,306	-0.09%
2022/07/06	9.1	38.23	0	0.00	37.75	9.1	2,326	0.39%
2022/07/05	0	0.00	11	39.30	39.30	-11	2,382	-0.46%
2022/07/04	9.5	38.44	1	38.50	38.25	8.5	2,382	0.36%
2022/07/01	4.5	40.09	4	39.70	38.50	0.5	2,441	0.02%
2022/06/30	6.2	40.98	4	40.88	40.90	2.2	2,436	0.09%
2022/06/29	3	42.17	0	0.00	42.10	3	2,445	0.12%
2022/06/27	2	41.88	23	42.01	42.45	-21	2,651	-0.79%
2022/06/24	3.2	41.00	4	41.43	41.05	-0.8	2,711	-0.03%
2022/06/23	0.3	40.45	0	0.00	40.35	0.3	2,724	0.01%
2022/06/22	22	41.14	0	0.00	40.70	22	2,749	0.80%
2022/06/21	2.2	40.96	8	41.54	41.70	-5.8	2,757	-0.21%
2022/06/20	18.5	41.84	0	0.00	40.55	18.5	2,785	0.66%
2022/06/17	3.6	42.53	6	42.34	42.65	-2.4	2,810	-0.09%
2022/06/16	42.5	44.49	2	44.78	43.70	40.5	2,789	1.45%
2022/06/15	12	44.78	0	0.00	44.70	12	2,775	0.43%
2022/06/14	2.4	44.39	2	44.75	44.70	0.4	2,789	0.01%
2022/06/13	15.3	45.36	1	45.55	45.10	14.3	2,780	0.51%
2022/06/10	10	45.80	0	0.00	45.90	10	2,807	0.36%
2022/06/09	5.2	45.91	0	0.00	45.80	5.2	2,829	0.18%
2022/06/08	4	45.93	0	0.00	45.90	4	2,836	0.14%
2022/06/07	5	45.58	0	0.00	45.60	5	2,885	0.17%
2022/06/06	4.4	45.60	0	0.00	45.80	4.4	2,932	0.15%
2022/06/02	25.2	46.21	0	0.00	45.95	25.2	3,037	0.83%
2022/06/01	19	47.48	0	0.00	47.00	19	3,099	0.61%
2022/05/31	4	47.46	1	47.90	47.95	3	3,144	0.10%
2022/05/30	0	0.00	14	48.11	47.85	-14	3,161	-0.44%
2022/05/27	2	47.40	4	47.61	47.70	-2	3,209	-0.06%
2022/05/26	5	47.04	1	47.45	47.10	4	3,303	0.12%
2022/05/25	0	0.00	0	47.00	47.00	0	3,471	0.00%
2022/05/24	8	46.96	2	47.50	46.70	6	4,378	0.14%
2022/05/23	0	0.00	4	47.55	47.50	-4	4,710	-0.08%
2022/05/20	0	47.18	8	47.15	47.30	-8	5,033	-0.16%
2022/05/19	17	46.26	7	46.90	46.90	10	5,313	0.19%
2022/05/18	5	47.05	3	47.30	47.20	2	5,367	0.04%
2022/05/17	1	46.30	0	0.00	46.80	1	5,381	0.02%
2022/05/13	0	45.70	0	0.00	45.55	0	5,443	0.00%
2022/05/12	5.3	45.38	0	0.00	45.00	5.3	5,589	0.09%
2022/05/11	33	47.74	0	0.00	47.35	33	5,564	0.59%
2022/05/10	3.3	47.39	5	48.73	48.95	-1.7	5,566	-0.03%
2022/05/09	44.1	48.99	1	48.80	48.30	43.1	5,703	0.76%
2022/05/06	14	49.50	0	0.00	49.60	14	5,743	0.24%
2022/05/05	2	50.20	28	50.17	50.50	-26	5,803	-0.45%
2022/05/04	1	48.95	12	49.29	49.30	-11	5,755	-0.19%
2022/05/03	3	48.45	1	48.45	48.40	2	5,759	0.03%
2022/04/29	6	49.21	0	0.00	49.00	6	5,825	0.10%
2022/04/27	14.2	48.23	18	48.40	48.40	-3.8	5,824	-0.07%
2022/04/26	1	49.20	0	0.00	49.30	1	5,785	0.02%
2022/04/25	13	49.66	3	50.20	49.30	10	5,812	0.17%
2022/04/22	1	51.00	25	51.05	51.00	-24	5,753	-0.42%
2022/04/21	6	50.22	2	50.80	50.20	4	5,684	0.07%
2022/04/19	0	0.00	30	50.12	49.90	-30	5,658	-0.53%
2022/04/18	5	49.71	6	49.69	49.70	-1	5,681	-0.02%
2022/04/15	24	50.95	24	50.55	50.20	0	5,680	0.00%
2022/04/14	5	50.76	4	50.70	51.60	1	5,704	0.02%
2022/04/12	1	49.45	4	49.60	49.50	-3	5,785	-0.05%
2022/04/11	0	0.00	3	50.27	50.50	-3	5,866	-0.05%
2022/04/08	1	49.85	1	49.90	49.95	0	5,853	0.00%
2022/04/07	6	50.06	0	0.00	49.45	6	6,111	0.10%
2022/04/06	0	0.00	3	51.37	51.70	-3	6,120	-0.05%
2022/04/01	1	50.80	1	51.10	51.50	0	6,117	0.00%
2022/03/30	2	51.95	0.5	52.08	51.50	1.5	6,164	0.02%
2022/03/29	1	50.50	4	51.18	51.60	-3	6,011	-0.05%
2022/03/28	0	0.00	16	50.40	50.40	-16	5,977	-0.27%
2022/03/25	0	0.00	1	50.70	50.50	-1	6,080	-0.02%
2022/03/24	0	0.00	5	50.22	50.20	-5	6,071	-0.08%
2022/03/23	3	50.70	5	51.20	50.60	-2	6,072	-0.03%
2022/03/22	7	50.49	7	50.71	50.40	0	6,054	0.00%
2022/03/21	2	49.48	3	49.47	49.40	-1	6,000	-0.02%
2022/03/18	1	49.25	1	49.10	48.95	0	6,044	0.00%
2022/03/17	0	49.05	0	0.00	49.05	0	6,112	0.00%
2022/03/16	0.2	48.45	2	48.20	48.40	-1.8	6,235	-0.03%
2022/03/15	7.3	48.38	5	48.74	48.20	2.3	6,273	0.04%
2022/03/14	3	49.63	0	0.00	49.65	3	6,264	0.05%
2022/03/11	3	50.10	2	50.20	50.10	1	6,312	0.02%
2022/03/10	1	50.30	17	50.48	50.80	-16	6,351	-0.25%
2022/03/09	27	48.31	0.5	48.55	49.25	26.5	6,374	0.42%
2022/03/08	9	48.53	370	48.01	47.65	-361	6,453	-5.59%	大賣/鉅額交易
2022/03/07	2	50.35	12	50.30	49.80	-10	6,689	-0.15%
2022/03/04	10	51.50	7	52.03	51.30	3	6,628	0.05%
2022/03/03	0	51.20	0	0.00	51.00	0	6,647	0.00%
2022/03/01	9	51.12	0	0.00	51.20	9	6,827	0.13%
2022/02/25	76	52.48	1	51.80	51.80	75	6,866	1.09%
2022/02/24	202.5	53.93	43.1	53.63	50.90	159.4	6,926	2.30%	大買/鉅額交易
2022/02/23	223	53.89	79	52.97	52.90	144	6,216	2.32%	大買/鉅額交易
2022/02/22	29	52.55	33	53.12	53.40	-4	6,018	-0.07%
2022/02/21	144	52.29	54.7	52.55	53.00	89.3	6,049	1.48%	大買/
2022/02/18	1	50.70	0	0.00	50.70	1	5,974	0.02%
2022/02/17	5	50.60	2	51.00	50.60	3	6,209	0.05%
2022/02/16	9	50.91	7	51.64	50.90	2	6,871	0.03%
2022/02/15	8	51.10	16	51.02	51.20	-8	7,101	-0.11%
2022/02/14	36	51.19	3	51.50	50.90	33	7,280	0.45%
2022/02/11	1	51.70	14	51.86	51.90	-13	7,317	-0.18%
2022/02/10	17	51.31	23	51.33	51.70	-6	7,522	-0.08%
2022/02/09	3	51.07	24	51.63	51.80	-21	8,019	-0.26%
2022/02/08	6	50.00	22	50.61	50.30	-16	8,222	-0.19%
2022/02/07	2	49.20	27	49.27	49.70	-25	8,282	-0.30%
2022/01/26	6	46.85	0	0.00	46.90	6	8,426	0.07%
2022/01/25	3	46.90	0	0.00	46.85	3	9,026	0.03%
2022/01/24	14	46.94	5	47.06	46.95	9	9,842	0.09%
2022/01/21	13	48.89	0	49.00	48.80	13	9,837	0.13%
2022/01/19	10	49.65	1	49.95	49.55	9	9,938	0.09%
2022/01/18	11	49.96	22	50.28	49.90	-11	10,025	-0.11%
2022/01/17	5	48.95	1	49.20	49.20	4	10,129	0.04%
2022/01/14	11	49.10	0	0.00	49.10	11	10,226	0.11%
2022/01/13	6	49.38	0	0.00	49.45	6	10,366	0.06%
2022/01/10	2	49.60	1	49.70	49.70	1	10,782	0.01%
2022/01/07	6	49.18	1	49.55	49.20	5	10,856	0.05%
2022/01/06	15	50.08	1	50.50	50.30	14	10,853	0.13%
2022/01/05	33	50.80	11	51.81	50.90	22	10,922	0.20%
2022/01/04	0	0.00	79	51.37	51.40	-79	11,045	-0.72%
2022/01/03	21	50.64	6	50.63	50.20	15	11,158	0.13%
2021/12/30	4	51.60	34	51.82	51.10	-30	11,530	-0.26%
2021/12/29	0	0.00	6	50.38	50.20	-6	11,667	-0.05%
2021/12/28	5	49.65	0	0.00	49.40	5	11,758	0.04%
2021/12/27	3	50.13	25	50.06	49.90	-22	12,157	-0.18%
2021/12/24	5	49.55	0	0.00	49.40	5	12,265	0.04%
2021/12/23	2	49.85	0	0.00	49.85	2	12,426	0.02%
2021/12/22	13	49.69	2.1	49.73	49.55	10.9	12,547	0.09%
2021/12/21	21	50.26	59	50.42	50.20	-38	12,615	-0.30%
2021/12/20	2.1	48.84	6	49.23	49.10	-3.9	12,605	-0.03%
2021/12/17	9.2	48.37	2	48.30	48.30	7.2	12,742	0.06%
2021/12/16	1	48.65	0	0.00	48.65	1	12,971	0.01%
2021/12/15	1.2	48.96	1	48.80	48.70	0.2	13,218	0.00%
2021/12/14	31	48.71	1	48.50	48.70	30	13,938	0.22%
2021/12/13	29	48.52	28.9	49.23	49.60	0.1	14,296	0.00%
2021/12/10	27	49.36	8	49.20	49.00	19	14,595	0.13%
2021/12/09	56	50.41	14	50.91	50.30	42	14,855	0.28%
2021/12/08	3	50.07	1.1	50.10	50.00	1.9	14,945	0.01%
2021/12/07	8	49.92	1	50.60	50.00	7	14,954	0.05%
2021/12/06	6	50.28	33.3	50.49	50.60	-27.3	14,946	-0.18%
2021/12/03	12	50.48	7	50.01	50.00	5	14,982	0.03%
2021/12/02	29.5	50.03	8	50.59	49.75	21.5	15,039	0.14%
2021/12/01	29.7	51.03	35	51.54	50.80	-5.3	15,171	-0.03%
2021/11/30	33.1	49.14	2	49.40	49.05	31.1	14,883	0.21%
2021/11/29	36	48.54	6.3	48.34	48.50	29.7	14,972	0.20%
2021/11/26	21.7	49.41	7.5	49.18	49.10	14.2	14,967	0.09%
2021/11/25	17.1	50.87	0	0.00	50.60	17.1	14,927	0.11%
2021/11/24	32	50.63	2.5	50.68	50.80	29.5	14,935	0.20%
2021/11/23	23.1	51.90	4	51.60	51.40	19.1	15,077	0.13%
2021/11/22	41	54.31	17	54.52	53.80	24	14,934	0.16%
2021/11/19	25	53.26	4	53.40	53.50	21	14,833	0.14%
2021/11/18	24	53.88	2	55.25	52.90	22	14,815	0.15%
2021/11/17	2	56.60	5.2	56.26	56.20	-3.2	14,505	-0.02%
2021/11/16	19	56.25	3	56.33	55.70	16	14,332	0.11%
2021/11/15	38	57.32	50	57.25	56.70	-12	14,092	-0.09%
2021/11/12	12.3	52.62	33	53.20	54.10	-20.7	13,465	-0.15%
2021/11/11	2	52.80	44.2	52.87	53.00	-42.2	13,244	-0.32%
2021/11/10	5	52.08	5	52.30	52.30	0	13,098	0.00%
2021/11/09	15.1	50.64	9	51.23	51.40	6.1	12,967	0.05%
2021/11/08	81	51.75	225	52.23	51.00	-144	12,736	-1.13%	大賣/鉅額交易
2021/11/05	47	54.07	125	54.64	54.70	-78	12,220	-0.64%	大賣/
2021/11/04	86	53.00	1	53.20	53.00	85	11,885	0.72%
2021/11/03	14	52.75	4	53.20	52.70	10	11,861	0.08%
2021/11/02	88	53.80	27.1	53.69	52.80	60.9	11,705	0.52%
2021/11/01	29.2	53.85	118.1	53.92	55.00	-88.9	11,120	-0.80%	大賣/
2021/10/29	9	49.94	0	0.00	50.00	9	10,330	0.09%
2021/10/28	15.1	50.37	8	50.31	50.10	7.1	10,288	0.07%
2021/10/27	5	50.16	10	50.10	50.60	-5	10,257	-0.05%
2021/10/26	2	50.50	2.2	50.64	50.40	-0.2	10,279	0.00%
2021/10/25	18.2	50.93	2	50.50	51.00	16.2	10,236	0.16%
2021/10/22	3	51.90	2	51.50	52.10	1	10,328	0.01%
2021/10/21	7	52.09	9	51.38	51.20	-2	10,454	-0.02%
2021/10/20	4	52.65	38.8	52.32	52.50	-34.8	10,387	-0.34%
2021/10/19	6	51.38	7	51.73	51.70	-1	10,324	-0.01%
2021/10/18	0	0.00	11	51.11	51.40	-11	10,469	-0.11%
2021/10/15	3	50.00	0	0.00	49.95	3	10,771	0.03%
2021/10/14	4	49.51	0	0.00	49.40	4	11,074	0.04%
2021/10/13	7	49.46	8	49.22	49.20	-1	11,804	-0.01%
2021/10/12	16.5	50.35	8.2	50.30	49.85	8.3	12,045	0.07%
2021/10/08	32	51.82	6	51.83	51.60	26	12,565	0.21%
2021/10/07	16.1	52.12	13	52.48	52.70	3.1	13,491	0.02%
2021/10/06	46.4	51.55	78	51.91	52.20	-31.6	13,794	-0.23%
2021/10/05	21	49.51	20	49.99	51.30	1	13,520	0.01%
2021/10/04	72	50.92	63	51.49	49.90	9	13,468	0.07%
2021/10/01	35.8	50.26	13	50.91	50.00	22.8	13,222	0.17%
2021/09/30	2	49.40	24	50.72	51.20	-22	13,329	-0.17%
2021/09/29	18	49.28	6	48.85	49.00	12	13,692	0.09%
2021/09/28	2	50.65	18	50.77	50.50	-16	14,339	-0.11%
2021/09/27	8	50.51	7	50.40	51.10	1	14,280	0.01%
2021/09/24	1.1	50.69	7.7	50.37	51.00	-6.6	14,231	-0.05%
2021/09/23	25.3	50.64	23	51.07	50.30	2.3	14,114	0.02%
2021/09/22	22.3	50.06	6	50.52	49.90	16.3	13,911	0.12%
2021/09/17	80	52.40	72	52.82	51.50	8	13,682	0.06%
2021/09/16	12	51.44	34	51.99	51.90	-22	13,032	-0.17%
2021/09/15	31	50.65	35.1	51.26	51.00	-4.1	12,655	-0.03%
2021/09/14	34	51.39	45.3	51.01	51.80	-11.3	12,311	-0.09%
2021/09/13	4	49.76	9	50.16	49.80	-5	11,977	-0.04%
2021/09/10	1	48.90	1	49.20	49.20	0	11,946	0.00%
2021/09/09	1	48.50	0	0.00	48.90	1	12,059	0.01%
2021/09/08	5	47.91	2	47.50	47.30	3	12,285	0.02%
2021/09/07	10	48.89	1.1	49.18	49.15	8.9	12,480	0.07%
2021/09/06	34.1	50.13	34	50.23	49.50	0.1	12,502	0.00%
2021/09/03	4.1	48.83	3	48.90	48.65	1.1	12,276	0.01%
2021/09/02	20	49.52	21	49.37	48.60	-1	12,248	-0.01%
2021/09/01	3	49.73	12	49.60	49.90	-9	12,108	-0.07%
2021/08/31	20	49.00	20	49.40	49.80	0	12,062	0.00%
2021/08/30	12	48.38	2	48.45	48.60	10	11,971	0.08%
2021/08/27	21	48.44	39	48.59	48.45	-18	11,968	-0.15%
2021/08/26	18	47.68	4	47.40	47.55	14	11,751	0.12%
2021/08/25	11	47.80	11	47.86	47.95	0	11,751	0.00%
2021/08/24	15	47.19	23	47.72	47.05	-8	11,737	-0.07%
2021/08/19	1	45.70	7	45.82	45.65	-6	11,855	-0.05%
2021/08/18	0	44.50	8	45.68	45.70	-8	11,853	-0.07%
2021/08/17	7	44.81	8	45.47	44.95	-1	11,930	-0.01%
2021/08/16	10	44.90	2.3	44.78	44.80	7.7	11,933	0.06%
2021/08/13	10	45.33	2	46.03	45.40	8	11,922	0.07%
2021/08/12	0	0.00	1	46.35	46.45	-1	11,946	-0.01%
2021/08/11	7	46.21	4	46.31	46.10	3	12,070	0.02%
2021/08/10	5.1	46.33	9	46.47	46.35	-3.9	12,156	-0.03%
2021/08/09	15.1	46.95	22	46.86	46.25	-6.9	12,326	-0.06%
2021/08/06	9	48.27	10	48.13	48.00	-1	12,349	-0.01%
2021/08/05	1	48.05	2	48.05	47.90	-1	12,478	-0.01%
2021/08/04	0	0.00	3	48.30	47.80	-3	12,774	-0.02%
2021/08/03	6	47.81	2	48.13	47.85	4	12,936	0.03%
2021/08/02	1	47.15	7	47.44	47.90	-6	12,989	-0.05%
2021/07/30	5	47.56	8	47.33	47.00	-3	13,079	-0.02%
2021/07/29	6.2	47.07	0	0.00	47.65	6.2	13,135	0.05%
2021/07/28	28	46.63	9	46.54	47.00	19	13,279	0.14%
2021/07/27	18.1	49.46	52	50.32	48.60	-34	13,399	-0.25%
2021/07/26	12.2	50.95	8	50.93	51.00	4.2	13,505	0.03%
2021/07/23	20	51.15	27	51.28	51.20	-7	13,593	-0.05%
2021/07/22	62.3	50.69	24	51.28	50.30	38.3	13,704	0.28%
2021/07/21	96	52.52	28	51.82	50.70	68	13,843	0.49%
2021/07/20	75	52.02	64	52.72	52.50	11	14,556	0.08%
2021/07/19	79	52.61	70	52.56	52.40	9	14,458	0.06%
2021/07/16	86	50.47	42	50.85	50.50	44	13,970	0.31%
2021/07/15	61	52.17	117	52.82	51.80	-56	13,812	-0.41%	大賣/
2021/07/14	52	51.25	72	51.66	52.10	-20	13,442	-0.15%
2021/07/13	96	48.09	66.6	48.84	49.10	29.4	12,527	0.24%
2021/07/12	7	46.00	11	46.12	46.30	-4	12,177	-0.03%
2021/07/09	8	45.21	6.1	45.15	45.15	1.9	12,446	0.02%
2021/07/08	7	45.78	2	45.50	45.50	5	13,047	0.04%
2021/07/07	16	46.28	26	46.36	46.00	-10	13,378	-0.07%
2021/07/06	51.4	48.37	6	48.13	47.20	45.4	14,115	0.32%
2021/07/05	8	48.89	36.4	49.73	50.30	-28.4	14,311	-0.20%
2021/07/02	0	0.00	7	45.58	45.80	-7	15,458	-0.05%
2021/07/01	13	45.63	46	46.08	45.35	-33	17,436	-0.19%
2021/06/30	15	46.21	1	45.95	46.45	14	18,379	0.08%
2021/06/29	3	46.20	4	45.99	45.90	-1	18,480	-0.01%
2021/06/28	4	45.88	0	0.00	45.95	4	18,515	0.02%
2021/06/25	1	45.85	11	46.55	46.15	-10	18,577	-0.05%
2021/06/24	2	45.43	1	45.65	45.50	1	18,572	0.01%
2021/06/23	1	45.20	5	45.24	45.30	-4	18,610	-0.02%
2021/06/22	18	44.85	6	44.97	44.60	12	18,669	0.06%
2021/06/21	39.1	45.40	1	45.00	44.90	38.1	18,667	0.20%
2021/06/18	19	46.99	5	47.32	46.50	14	18,622	0.08%
2021/06/17	29	48.22	35	47.85	48.10	-6	18,526	-0.03%
2021/06/16	16	46.31	22	46.92	47.45	-6	18,320	-0.03%
2021/06/15	3	45.48	23	46.20	46.90	-20	18,204	-0.11%
2021/06/11	3	45.17	2	45.80	45.25	1	18,107	0.01%
2021/06/10	0	0.00	1	45.30	45.25	-1	18,112	-0.01%
2021/06/09	7	45.24	1	45.55	45.00	6	18,119	0.03%
2021/06/08	5	45.17	0	0.00	45.00	5	18,184	0.03%
2021/06/07	1	45.50	2.1	45.50	45.85	-1.1	18,242	-0.01%
2021/06/04	25.1	45.88	1.1	46.08	45.50	24	18,284	0.13%
2021/06/03	33	46.84	1	47.10	46.80	32	18,230	0.18%
2021/06/02	31.3	47.56	4	47.80	47.30	27.3	18,235	0.15%
2021/06/01	2	47.90	6	48.13	48.20	-4	18,217	-0.02%
2021/05/31	14.5	47.76	45.5	47.48	47.65	-31	18,211	-0.17%
2021/05/28	4	46.34	5	46.23	46.00	-1	18,116	-0.01%
2021/05/27	7	44.65	7	45.30	45.30	0	18,180	0.00%
2021/05/26	31	45.01	2	45.23	45.35	29	18,237	0.16%
2021/05/25	4	45.38	19	45.41	45.45	-15	18,257	-0.08%
2021/05/24	5	43.71	11	44.34	44.15	-6	18,254	-0.03%
2021/05/21	1	43.40	2.6	44.36	44.10	-1.6	18,342	-0.01%
2021/05/20	14	43.05	4	44.24	42.95	10	18,656	0.05%
2021/05/19	4	43.31	17	44.06	44.40	-13	18,664	-0.07%
2021/05/18	7	42.60	22	42.27	43.20	-15	18,690	-0.08%
2021/05/17	22	39.77	35	39.89	39.30	-13	18,737	-0.07%
2021/05/14	24	44.33	14.5	44.07	43.40	9.5	18,621	0.05%
2021/05/13	3.5	43.68	15	43.02	44.00	-11.5	18,559	-0.06%
2021/05/12	33.2	45.04	62.2	43.65	43.75	-29	18,474	-0.16%
2021/05/11	46	48.89	8	47.85	47.90	38	18,350	0.21%
2021/05/10	17	50.98	6	51.30	50.90	11	18,357	0.06%
2021/05/07	1	52.10	10.5	51.05	52.00	-9.5	18,398	-0.05%
2021/05/06	30	50.04	3	50.05	49.65	27	18,442	0.15%
2021/05/05	6.5	51.24	11	51.50	50.40	-4.5	18,373	-0.02%
2021/05/04	21	50.03	32	49.55	49.95	-11	18,316	-0.06%
2021/05/03	29.2	52.86	17	52.56	51.80	12.2	18,112	0.07%
2021/04/29	19	56.47	18	56.27	56.20	1	17,895	0.01%
2021/04/28	16	56.71	18.4	57.15	57.00	-2.4	17,969	-0.01%
2021/04/27	18	58.03	67.1	57.42	57.20	-49.1	17,973	-0.27%
2021/04/26	93.2	59.10	62.4	59.41	57.90	30.8	17,932	0.17%
2021/04/23	12	54.86	3	54.47	55.80	9	17,023	0.05%
2021/04/22	19	54.45	9	54.29	53.00	10	17,246	0.06%
2021/04/21	18.9	55.48	12	55.88	55.30	6.9	17,374	0.04%
2021/04/20	22	57.10	5	57.02	56.40	17	17,962	0.09%
2021/04/19	11.2	55.82	11.2	55.73	56.50	0	17,822	0.00%
2021/04/16	38	57.25	53.7	57.89	56.80	-15.7	17,894	-0.09%
2021/04/15	18	57.38	13	57.53	58.30	5	18,926	0.03%
2021/04/14	85.6	56.28	49	54.39	56.20	36.6	19,774	0.19%
2021/04/13	54.1	57.67	115.1	57.30	56.00	-61	19,127	-0.32%	大賣/
2021/04/12	131.7	59.67	99.6	59.06	58.90	32.1	18,691	0.17%	大買/
2021/04/09	64	57.55	71	57.77	57.30	-7	17,768	-0.04%
2021/04/08	212.9	58.86	134	59.01	58.50	78.9	17,049	0.46%	大買/大賣/
2021/04/07	176.1	54.19	159.2	54.57	55.70	16.9	15,209	0.11%	大買/大賣/
2021/04/06	145	47.48	198.1	48.44	50.70	-53.1	13,272	-0.40%	大買/大賣/
2021/04/01	3	46.03	26.3	46.35	46.10	-23.3	12,306	-0.19%
2021/03/31	8	45.57	0	0.00	45.30	8	12,198	0.07%
2021/03/30	10	45.94	116	45.89	45.80	-106	12,179	-0.87%	大賣/鉅額交易
2021/03/29	1	45.30	14	45.73	45.75	-13	12,107	-0.11%
2021/03/26	5	44.88	3	45.13	45.55	2	12,100	0.02%
2021/03/25	4	44.09	2	44.80	44.20	2	12,107	0.02%
2021/03/24	3	45.13	6	45.27	45.05	-3	12,108	-0.02%
2021/03/23	2	45.70	5	45.92	45.65	-3	12,143	-0.02%
2021/03/22	3	45.95	0	0.00	45.80	3	12,126	0.02%
2021/03/19	7	46.04	12	46.02	45.95	-5	12,181	-0.04%
2021/03/18	131	47.07	13.9	47.20	46.80	117.1	12,178	0.96%	大買/鉅額交易
2021/03/17	4	46.49	4	46.58	46.30	0	12,148	0.00%
2021/03/16	0	0.00	8.3	45.90	45.75	-8.3	12,224	-0.07%
2021/03/15	0	0.00	1	46.15	46.05	-1	12,296	-0.01%
2021/03/12	1	45.85	3	45.83	45.80	-2	12,346	-0.02%
2021/03/11	8	46.46	39	47.36	46.30	-31	12,673	-0.24%
2021/03/10	2	47.00	114	47.11	47.00	-112	12,736	-0.88%	大賣/鉅額交易
2021/03/09	1	45.25	5	45.80	45.75	-4	12,712	-0.03%
2021/03/08	161	46.97	8	46.97	46.25	153	12,814	1.19%	大買/鉅額交易
2021/03/05	6.7	45.14	6	45.22	45.70	0.7	13,134	0.01%
2021/03/04	5	46.41	0	0.00	46.15	5	13,551	0.04%
2021/03/03	1	46.35	7	46.24	47.10	-6	13,606	-0.04%
2021/03/02	9	47.99	7	48.69	46.85	2	13,607	0.01%
2021/02/26	1	47.05	8	47.69	48.40	-7	13,529	-0.05%
2021/02/25	0	0.00	4.1	47.55	47.70	-4.1	13,563	-0.03%
2021/02/24	89	47.38	5	47.40	46.80	84	13,587	0.62%
2021/02/23	35	47.84	5	48.14	47.90	30	13,656	0.22%
2021/02/22	46.3	48.18	85	47.85	48.60	-38.7	13,745	-0.28%
2021/02/19	7	45.28	1.3	45.32	45.70	5.7	14,229	0.04%
2021/02/18	8	45.62	5	45.81	46.00	3	14,850	0.02%
2021/02/17	56	44.27	77	44.70	45.30	-21	14,789	-0.14%
2021/02/05	3	42.27	3	43.02	42.90	0	14,707	0.00%
2021/02/04	2.1	43.01	1.5	42.20	42.50	0.6	14,995	0.00%
2021/02/03	14	42.55	13	43.19	42.40	1	15,043	0.01%
2021/02/02	46.1	43.40	9	43.58	43.20	37.1	15,072	0.25%
2021/02/01	17	42.14	16	42.56	43.40	1	15,060	0.01%
2021/01/29	18	44.48	26	44.29	43.90	-8	14,927	-0.05%
2021/01/28	52.2	45.35	6	45.65	45.00	46.2	14,845	0.31%
2021/01/27	10	47.10	7	47.01	46.85	3	14,729	0.02%
2021/01/26	36	47.54	2	47.23	47.15	34	14,693	0.23%
2021/01/25	23	47.88	57	47.75	48.35	-34	14,641	-0.23%
2021/01/22	6	48.18	45	47.89	48.75	-39	14,545	-0.27%
2021/01/21	24	48.13	5	48.30	47.80	19	14,489	0.13%
2021/01/20	84	48.64	39	48.83	47.75	45	14,271	0.32%
2021/01/19	60	49.63	3	49.97	50.00	57	14,077	0.40%
2021/01/18	41	48.25	43	49.10	49.55	-2	13,862	-0.01%
2021/01/15	107	50.28	63	49.95	49.15	44	13,762	0.32%	大買/
2021/01/14	30	50.14	28	50.60	50.10	2	13,352	0.01%
2021/01/13	66	49.36	140.3	49.46	50.40	-74.3	13,297	-0.56%	大賣/
2021/01/12	78	47.46	17.3	48.10	46.25	60.7	12,807	0.47%
2021/01/11	59	48.58	78	48.64	48.65	-19	12,709	-0.15%
2021/01/08	246.6	49.98	172	49.45	48.10	74.6	12,518	0.60%	大買/大賣/
2021/01/07	42	47.51	314	47.91	48.75	-272	11,205	-2.43%	大賣/鉅額交易
2021/01/06	5	44.38	2.1	45.08	44.35	2.9	10,130	0.03%
2021/01/05	6	44.78	0	0.00	44.90	6	10,164	0.06%
2021/01/04	34	43.86	2	44.40	45.20	32	10,236	0.31%
2020/12/31	6	43.53	4	43.63	43.50	2	10,418	0.02%
2020/12/30	9	43.52	3	43.57	43.50	6	10,447	0.06%
2020/12/29	3	44.50	10	44.35	44.35	-7	10,435	-0.07%
2020/12/28	3	44.52	0	0.00	44.50	3	10,393	0.03%
2020/12/25	7	44.89	6	45.35	44.85	1	10,409	0.01%
2020/12/24	0	0.00	10	44.79	45.00	-10	10,430	-0.10%
2020/12/23	0	0.00	10	43.88	43.85	-10	10,466	-0.10%
2020/12/22	14	44.23	1	44.95	43.75	13	10,695	0.12%
2020/12/21	0	0.00	11	44.95	44.90	-11	10,840	-0.10%
2020/12/18	8	44.43	12	44.51	44.45	-4	10,865	-0.04%
2020/12/17	9.3	43.35	0	0.00	43.40	9.3	10,947	0.08%
2020/12/16	6	44.33	0	0.00	44.20	6	11,040	0.05%
2020/12/15	16	44.11	12	44.90	43.55	4	11,443	0.03%
2020/12/14	2	44.93	0	0.00	44.90	2	11,588	0.02%
2020/12/11	14	44.91	1	44.70	45.60	13	12,774	0.10%
2020/12/10	34	45.95	19	45.59	45.80	15	12,929	0.12%
2020/12/09	4	46.98	10	46.82	46.90	-6	13,201	-0.05%
2020/12/08	6	46.88	12	46.93	46.80	-6	13,662	-0.04%
2020/12/07	165	47.85	140.2	48.28	47.50	24.8	14,401	0.17%	大買/大賣/
2020/12/04	53	47.43	68	47.35	47.60	-15	14,226	-0.11%
2020/12/03	15	46.65	10	46.69	46.60	5	14,821	0.03%
2020/12/02	63	47.16	18.7	47.21	47.00	44.3	14,954	0.30%
2020/12/01	225	48.15	140	47.75	47.90	85	14,996	0.57%	大買/大賣/
2020/11/30	119	47.71	230	47.98	47.50	-111	14,698	-0.76%	大買/大賣/鉅額交易
2020/11/27	2	46.63	39	46.58	46.60	-37	14,331	-0.26%
2020/11/26	3	45.82	14	46.05	45.95	-11	14,300	-0.08%
2020/11/25	6	45.26	0	0.00	45.35	6	14,366	0.04%
2020/11/24	26	45.39	17	45.18	45.05	9	14,527	0.06%
2020/11/23	18.3	45.90	10	46.16	46.00	8.3	15,203	0.05%
2020/11/20	130	46.20	31	46.60	45.90	99	15,209	0.65%	大買/
2020/11/19	68	46.95	41	46.73	46.80	27	15,140	0.18%
2020/11/18	575	47.41	428	48.04	46.55	147	15,155	0.97%	大買/大賣/鉅額交易
2020/11/17	161	45.62	412.2	46.66	47.25	-251.2	14,488	-1.73%	大買/大賣/鉅額交易
2020/11/16	10	45.08	18.4	45.27	44.90	-8.4	14,093	-0.06%
2020/11/13	32	44.95	0	0.00	45.15	32	14,087	0.23%
2020/11/12	49	45.86	57	46.28	45.65	-8	14,095	-0.06%
2020/11/11	1	44.70	0	0.00	45.20	1	13,869	0.01%
2020/11/10	17	44.81	11	45.37	44.20	6	13,909	0.04%
2020/11/09	99	45.08	110	44.98	44.70	-11	13,870	-0.08%	大賣/
2020/11/06	14	43.71	23	44.09	43.70	-9	13,774	-0.07%
2020/11/05	16	43.41	2	43.25	43.60	14	13,815	0.10%
2020/11/04	5	42.75	13	43.77	44.00	-8	13,900	-0.06%
2020/11/03	0	0.00	13	43.00	42.75	-13	14,007	-0.09%
2020/11/02	17	41.93	0	0.00	42.35	17	14,218	0.12%
2020/10/30	8	43.43	0	0.00	42.75	8	14,296	0.06%
2020/10/29	14	43.04	7	43.67	43.80	7	14,494	0.05%
2020/10/28	7	44.36	5	44.52	44.15	2	14,865	0.01%
2020/10/27	20	44.46	10	44.52	44.40	10	14,978	0.07%
2020/10/26	37	45.48	22	46.19	45.10	15	15,208	0.10%
2020/10/23	13	45.65	27	45.95	45.60	-14	15,461	-0.09%
2020/10/22	57	45.18	52.1	45.65	45.20	4.9	15,881	0.03%
2020/10/21	102	45.75	90	46.30	45.25	12	16,590	0.07%	大買/
2020/10/20	65	45.20	53	45.78	45.00	12	16,924	0.07%
2020/10/19	5.1	45.00	37	44.63	45.00	-31.9	17,990	-0.18%
2020/10/16	23	43.66	16	44.08	43.20	7	18,492	0.04%
2020/10/15	10	44.67	6	44.81	44.60	4	18,748	0.02%
2020/10/14	23	44.95	21	45.06	45.20	2	19,042	0.01%
2020/10/13	96	44.27	99	44.29	44.10	-3	19,334	-0.02%
2020/10/12	66	44.69	52	44.09	44.20	14	19,647	0.07%
2020/10/08	99	44.79	86	44.57	44.40	13	20,085	0.06%
2020/10/07	5	43.06	6	43.23	43.30	-1	20,792	0.00%
2020/10/06	2	42.85	2	43.03	43.05	0	21,645	0.00%
2020/10/05	1	42.30	1	42.25	42.15	0	22,185	0.00%
2020/09/30	2	41.90	6	42.32	42.45	-4	22,652	-0.02%
2020/09/29	10	42.00	8	42.03	41.90	2	23,236	0.01%
2020/09/28	7	41.99	8	42.03	42.15	-1	24,542	0.00%
2020/09/25	15	41.54	2	41.60	41.10	13	25,757	0.05%
2020/09/24	10	41.93	5	42.50	41.50	5	26,543	0.02%
2020/09/23	17	44.22	2	43.75	43.60	15	27,294	0.06%
2020/09/22	75	44.04	17	44.19	44.05	58	28,013	0.21%
2020/09/21	13	45.77	5	46.22	45.05	8	28,112	0.03%
2020/09/18	16	45.50	20	45.89	45.60	-4	28,313	-0.01%
2020/09/17	50	45.24	56	44.93	44.85	-6	28,397	-0.02%
2020/09/16	184	47.21	146	47.48	44.80	38	28,682	0.13%	大買/大賣/
2020/09/15	20	45.37	13	45.41	45.60	7	27,687	0.03%
2020/09/14	13	44.94	49	44.94	45.35	-36	27,735	-0.13%
2020/09/11	34	44.74	14	44.23	43.55	20	27,740	0.07%
2020/09/10	53	44.85	86	44.84	45.20	-33	27,334	-0.12%
2020/09/09	7	41.70	15	42.44	43.10	-8	26,727	-0.03%
2020/09/08	49	43.50	32	43.04	42.00	17	26,769	0.06%
2020/09/07	5	41.50	16	41.60	41.10	-11	26,467	-0.04%
2020/09/04	5	39.74	0	0.00	40.70	5	26,733	0.02%
2020/09/03	2	41.00	2	40.60	40.00	0	26,980	0.00%
2020/09/02	59	41.55	58	40.88	40.70	1	27,512	0.00%
2020/09/01	13	41.17	9	40.86	41.45	4	27,554	0.01%
2020/08/31	2	41.15	3	41.35	40.90	-1	28,092	0.00%
2020/08/28	14	42.10	6	41.52	41.95	8	28,500	0.03%
2020/08/27	125	42.45	118	43.01	43.00	7	28,745	0.02%	大買/大賣/
2020/08/26	16	40.52	16	40.73	40.55	0	28,009	0.00%
2020/08/25	1	40.55	3	40.52	40.55	-2	27,928	-0.01%
2020/08/24	45	40.73	51	39.51	40.95	-6	27,802	-0.02%
2020/08/21	1	38.00	20	38.58	38.60	-19	27,556	-0.07%
2020/08/20	61	37.18	15	36.97	36.00	46	27,360	0.17%
2020/08/19	1	40.85	1	40.10	39.80	0	27,072	0.00%
2020/08/18	3	41.23	5	40.81	40.65	-2	26,969	-0.01%
2020/08/17	8	41.61	32	40.27	41.60	-24	26,855	-0.09%
2020/08/14	3	40.18	1	39.85	40.00	2	26,705	0.01%
2020/08/13	1	41.30	11	41.00	40.80	-10	26,553	-0.04%
2020/08/12	9	41.47	5	41.56	41.70	4	26,458	0.02%
2020/08/11	1	42.55	3	43.50	42.35	-2	26,375	-0.01%
2020/08/10	17	44.66	20	45.27	43.80	-3	26,238	-0.01%
2020/08/07	24	44.15	36	44.17	44.10	-12	26,110	-0.05%
2020/08/06	60	44.08	52	44.60	43.30	8	25,941	0.03%
2020/08/05	36	44.86	6	44.81	44.90	30	25,721	0.12%
2020/08/04	27	45.88	49	45.95	45.50	-22	25,608	-0.09%
2020/08/03	60	44.88	68	44.50	45.00	-8	25,360	-0.03%
2020/07/31	49	43.16	46	43.02	43.50	3	24,925	0.01%
2020/07/30	9	42.88	12	43.22	42.85	-3	24,777	-0.01%
2020/07/29	72	42.84	52	43.21	42.05	20	24,471	0.08%
2020/07/28	44	41.60	59	42.23	42.45	-15	24,103	-0.06%
2020/07/27	92	43.42	58	43.55	41.30	34	23,559	0.14%
2020/07/24	109	46.13	68	46.74	45.25	41	22,739	0.18%	大買/
2020/07/23	103	47.19	93	47.83	46.40	10	22,027	0.05%	大買/
2020/07/22	35	48.47	46	48.90	48.90	-11	20,659	-0.05%
2020/07/21	48.1	47.28	17	47.88	46.50	31.1	20,015	0.16%
2020/07/20	51.1	46.08	11	47.02	46.00	40.1	19,641	0.20%
2020/07/17	89	49.31	59	48.54	47.95	30	19,257	0.16%
2020/07/16	4	49.15	23	48.58	49.90	-19	18,808	-0.10%
2020/07/15	303	49.25	86	49.95	48.00	217	18,398	1.18%	大買/鉅額交易
2020/07/14	705	50.81	113	51.77	49.55	592	17,841	3.32%	大買/大賣/鉅額交易
2020/07/13	186	49.43	427	50.68	51.70	-241	16,851	-1.43%	大買/大賣/鉅額交易
2020/07/10	525	47.41	149	47.92	47.00	376	15,959	2.36%	大買/大賣/鉅額交易
2020/07/09	66	48.92	38	50.07	48.00	28	15,411	0.18%
2020/07/08	173	50.02	174	50.65	50.40	-1	14,907	-0.01%	大買/大賣/
2020/07/07	75.1	50.69	49	51.24	49.55	26.1	14,327	0.18%
2020/07/06	295	48.66	531	50.20	51.20	-236	12,979	-1.82%	大買/大賣/鉅額交易
2020/07/03	234	46.07	31.6	44.56	46.60	202.4	11,693	1.73%	大買/鉅額交易
2020/07/02	66	41.65	330	42.09	42.40	-264	10,655	-2.48%	大賣/鉅額交易
2020/07/01	26	38.50	619	40.21	39.90	-593	9,688	-6.12%	大賣/鉅額交易
2020/06/30	30	37.30	24	37.66	37.50	6	8,861	0.07%
2020/06/29	239	37.37	17	37.56	36.45	222	8,584	2.59%	大買/鉅額交易
2020/06/24	42	39.89	217	41.42	39.10	-175	8,190	-2.14%	大賣/鉅額交易
2020/06/23	54	40.68	86	40.86	40.00	-32	7,657	-0.42%
2020/06/22	52	40.07	20	40.28	41.35	32	7,114	0.45%
2020/06/19	550	41.46	28	42.23	40.30	522	6,872	7.60%	大買/鉅額交易
2020/06/18	81	39.78	220	37.25	40.45	-139	6,544	-2.12%	大賣/鉅額交易
2020/06/17	114	36.03	85	36.89	37.00	29	6,123	0.47%	大買/
2020/06/16	12	36.68	181	37.59	36.35	-169	5,960	-2.84%	大賣/鉅額交易
2020/06/15	63	36.48	31	36.42	35.80	32	5,797	0.55%
2020/06/12	238	32.50	164	34.80	36.50	74	5,526	1.34%	大買/大賣/
2020/06/11	225	34.42	52	34.01	33.45	173	5,069	3.41%	大買/鉅額交易
2020/06/10	41	36.78	1,177	37.01	36.15	-1,136	4,599	-24.70%	大賣/鉅額交易
2020/06/09	61	35.57	269	36.87	37.00	-208	4,236	-4.91%	大賣/鉅額交易
2020/06/08	12	33.65	2.2	33.65	33.65	9.8	3,662	0.27%
2020/06/05	31	29.90	236	30.10	30.60	-205	3,512	-5.84%	大賣/鉅額交易
2020/06/04	317	25.32	304	25.94	27.85	13	2,890	0.45%	大買/大賣/
2020/06/03	95	25.10	92	25.18	25.35	3	2,383	0.13%
2020/06/02	16	24.00	11	24.00	24.00	5	1,930	0.26%
2020/05/29	10	19.91	0	0.00	19.90	10	1,838	0.54%
2020/05/28	2	19.85	0	0.00	19.90	2	1,832	0.11%
2020/05/27	3	19.90	1.5	19.88	19.85	1.5	1,853	0.08%
2020/05/26	11	20.14	1	20.10	19.90	10	1,878	0.53%
2020/05/25	12	19.71	15	19.75	19.80	-3	1,852	-0.16%
2020/05/22	9	19.70	15	19.65	19.75	-6	1,864	-0.32%
2020/05/21	3	19.75	0	0.00	19.70	3	1,909	0.16%
2020/05/20	7	19.75	0	0.00	19.75	7	1,912	0.37%
2020/05/19	12	19.88	50	20.03	19.80	-38	1,915	-1.98%
2020/05/18	13	20.00	37	20.21	20.05	-24	1,920	-1.25%
2020/05/14	7	19.79	0	0.00	19.65	7	1,965	0.36%
2020/05/13	1	19.75	0	0.00	20.00	1	1,980	0.05%
2020/05/12	5	19.90	0	0.00	19.90	5	1,995	0.25%
2020/05/11	15	20.67	0	0.00	20.55	15	1,973	0.76%
2020/05/08	0	0.00	9	19.59	19.40	-9	1,910	-0.47%
2020/05/07	0	0.00	27	19.21	19.30	-27	1,901	-1.42%
2020/05/06	2	18.90	0	0.00	19.05	2	1,899	0.11%
2020/05/04	12	19.01	0	0.00	18.95	12	1,896	0.63%
2020/04/30	11	19.48	4	19.50	19.40	7	1,916	0.37%
2020/04/29	4	19.20	1	19.25	19.25	3	1,902	0.16%
2020/04/28	2	19.00	0	0.00	19.25	2	1,907	0.10%
2020/04/24	1	19.00	0	0.00	18.90	1	1,947	0.05%
2020/04/23	2	18.95	0	0.00	19.05	2	1,952	0.10%
2020/04/22	0	0.00	5	18.12	18.55	-5	1,949	-0.26%
2020/04/21	2	18.10	1	18.80	18.15	1	1,937	0.05%
2020/04/20	6	18.90	0	0.00	19.00	6	1,929	0.31%
2020/04/17	37	19.66	2	19.70	19.20	35	1,923	1.82%
2020/04/16	0	0.00	13	19.24	19.15	-13	1,890	-0.69%
2020/04/15	2	19.33	1	19.60	19.30	1	1,906	0.05%
2020/04/14	41	19.13	48	19.26	19.05	-7	1,975	-0.35%
2020/04/13	15	18.25	18	18.33	18.25	-3	1,951	-0.15%
2020/04/10	11	18.01	20	17.89	17.95	-9	2,033	-0.44%
2020/04/09	48	17.12	43	17.25	17.25	5	2,005	0.25%
2020/04/08	7	16.74	15	16.46	16.70	-8	2,015	-0.40%
2020/04/07	0	0.00	3	16.07	16.10	-3	1,993	-0.15%
2020/04/06	12	15.84	0	0.00	15.80	12	1,977	0.61%
2020/04/01	5	16.00	2	15.95	16.05	3	1,971	0.15%
2020/03/31	5	15.80	0	0.00	16.05	5	1,974	0.25%
2020/03/30	0	0.00	12	15.57	15.75	-12	1,978	-0.61%
2020/03/27	36	16.04	0	0.00	15.80	36	1,986	1.81%
2020/03/25	0	0.00	58	16.15	16.00	-58	1,961	-2.96%
2020/03/24	0	0.00	30	15.15	15.10	-30	1,934	-1.55%
2020/03/23	1	14.00	0	0.00	14.45	1	1,912	0.05%
2020/03/20	84	15.17	1	15.25	15.05	83	1,901	4.37%
2020/03/19	7	14.79	145	14.31	14.00	-138	1,871	-7.37%	大賣/鉅額交易
2020/03/18	13	16.17	121	16.03	15.55	-108	1,800	-6.00%	大賣/鉅額交易
2020/03/17	18	16.31	0	0.00	16.20	18	1,772	1.02%
2020/03/16	26	18.11	0	0.00	17.50	26	1,742	1.49%
2020/03/13	37	17.41	32	18.08	18.60	5	1,733	0.29%
2020/03/12	12	20.61	30	19.53	19.20	-18	1,659	-1.08%
2020/03/11	70	21.51	8.8	21.29	21.20	61.2	1,607	3.81%
2020/03/10	38	21.03	0	0.00	21.15	38	1,593	2.39%
2020/03/09	14	22.16	30	22.23	21.65	-16	1,567	-1.02%
2020/03/06	44	22.19	1	22.55	22.50	43	1,520	2.83%
2020/03/05	0	0.00	40	21.78	21.90	-40	1,478	-2.71%
2020/03/04	0	0.00	1	21.90	21.65	-1	1,472	-0.07%
2020/03/03	0	0.00	20	21.73	21.70	-20	1,461	-1.37%
2020/03/02	22	21.47	6	21.47	21.40	16	1,455	1.10%
2020/02/27	1	22.15	25	22.24	21.85	-24	1,433	-1.67%
2020/02/26	3	22.30	30	22.27	22.20	-27	1,402	-1.93%
2020/02/25	2	22.25	0	0.00	22.20	2	1,387	0.14%
2020/02/24	3	22.50	35	22.59	22.40	-32	1,389	-2.30%
2020/02/20	14	22.16	0	0.00	22.20	14	1,333	1.05%
2020/02/19	0	0.00	4	22.45	22.25	-4	1,323	-0.30%
2020/02/18	0	0.00	5	22.20	22.20	-5	1,315	-0.38%
2020/02/17	59	22.40	20	22.45	22.25	39	1,301	3.00%
2020/02/14	15	22.26	58	22.18	22.40	-43	1,243	-3.46%
2020/02/13	20	21.70	7	21.76	21.70	13	1,246	1.04%
2020/02/12	6	21.25	0	0.00	21.25	6	1,261	0.48%
2020/02/10	0	0.00	2	20.65	20.90	-2	1,261	-0.16%
2020/02/07	7	20.95	0	0.00	20.95	7	1,274	0.55%
2020/02/05	5	21.03	0	0.00	21.05	5	1,278	0.39%
2020/02/03	17	20.43	4	20.55	20.50	13	1,253	1.04%
2020/01/31	19	21.44	0	0.00	21.40	19	1,224	1.55%
2020/01/30	37	21.60	36	21.40	21.20	1	1,220	0.08%
2020/01/17	0	0.00	4	22.20	22.20	-4	1,180	-0.34%
2020/01/15	0	0.00	20	22.30	22.35	-20	1,189	-1.68%
2020/01/14	13	22.20	0	0.00	22.20	13	1,204	1.08%
2020/01/13	3	22.20	0	0.00	22.20	3	1,192	0.25%
2020/01/10	10	22.30	0	0.00	22.20	10	1,192	0.84%
2020/01/09	46	22.30	6	22.29	22.20	40	1,189	3.36%
2020/01/08	17	22.91	20	22.85	22.60	-3	1,169	-0.26%
2020/01/07	90	22.87	11	22.90	22.60	79	1,091	7.24%
2020/01/06	47	22.99	13	23.04	22.95	34	1,037	3.28%
2020/01/03	0	0.00	28	22.76	22.60	-28	948	-2.95%
2020/01/02	8	22.58	2	22.45	22.45	6	917	0.65%
2019/12/31	2	22.50	2	22.50	22.45	0	893	0.00%
2019/12/30	18	22.34	0	0.00	22.20	18	885	2.03%
2019/12/26	8	22.35	0	0.00	22.30	8	966	0.83%
2019/12/25	0	0.00	1	22.40	22.30	-1	982	-0.10%
2019/12/24	4	22.08	0	0.00	22.05	4	1,014	0.39%
2019/12/23	0	0.00	5	22.03	22.10	-5	1,044	-0.48%
2019/12/20	0	0.00	5	21.90	21.95	-5	1,074	-0.47%
2019/12/19	0	0.00	1	22.30	21.95	-1	1,192	-0.08%
2019/12/18	0	0.00	4	21.85	21.90	-4	1,318	-0.30%
2019/12/13	2	22.10	0	0.00	22.00	2	1,379	0.15%
2019/12/12	1	22.00	0	0.00	22.00	1	1,393	0.07%
2019/12/10	0	0.00	1	22.15	22.20	-1	1,425	-0.07%
2019/12/09	0	0.00	2.4	21.51	21.65	-2.4	1,421	-0.17%
2019/12/06	1	21.55	0	0.00	21.55	1	1,429	0.07%
2019/12/05	0	0.00	1	21.70	21.70	-1	1,466	-0.07%
2019/12/02	0	0.00	1	21.75	21.60	-1	1,526	-0.07%
2019/11/29	0	0.00	3	21.62	21.60	-3	1,559	-0.19%
2019/11/28	0	0.00	5	21.55	21.55	-5	1,565	-0.32%
2019/11/27	0	0.00	1	21.45	21.50	-1	1,572	-0.06%
2019/11/18	1	21.50	29	21.51	21.50	-28	1,659	-1.69%
2019/11/15	0	0.00	15	21.50	21.35	-15	1,670	-0.90%
2019/11/12	2	21.15	0	0.00	21.10	2	1,764	0.11%
2019/11/08	1	22.50	50	22.45	22.45	-49	1,789	-2.74%
2019/11/07	0	0.00	1	22.45	22.45	-1	1,835	-0.05%
2019/11/06	1	22.50	0	0.00	22.55	1	1,855	0.05%
2019/11/01	2	22.83	0	0.00	22.80	2	2,016	0.10%
2019/10/29	2	22.68	0	0.00	22.60	2	2,358	0.08%
2019/10/25	1	22.75	0	0.00	22.70	1	2,419	0.04%
2019/10/24	6	22.74	2	22.75	22.55	4	2,419	0.17%
2019/10/23	6	22.68	0	0.00	22.75	6	2,419	0.25%
2019/10/22	7	23.13	0	0.00	22.80	7	2,445	0.29%
2019/10/18	5	22.85	0	0.00	22.90	5	2,627	0.19%
2019/10/14	0	0.00	6	23.25	23.20	-6	2,764	-0.22%
2019/10/08	3	23.07	1	23.15	23.15	2	2,753	0.07%
2019/10/07	30	23.21	0	0.00	23.10	30	2,789	1.08%
2019/10/04	2	23.38	0	0.00	23.35	2	2,787	0.07%
2019/10/03	10	23.57	41	23.78	23.30	-31	2,788	-1.11%
2019/10/02	65	23.14	0	0.00	23.20	65	2,746	2.37%
2019/10/01	24	23.24	0	0.00	23.25	24	2,723	0.88%
2019/09/27	69	23.79	10	24.22	23.55	59	2,716	2.17%
2019/09/26	15	23.85	128	23.80	23.90	-113	2,733	-4.13%	大賣/鉅額交易
2019/09/25	16	23.51	5	23.72	23.80	11	2,708	0.41%
2019/09/24	97	23.92	67	24.30	23.55	30	2,727	1.10%
2019/09/23	32	23.56	113	23.62	23.80	-81	2,627	-3.08%	大賣/
2019/09/19	0	22.10	0	0.00	22.40	0	2,494	0.00%
2019/09/17	7	22.41	0	0.00	22.50	7	2,605	0.27%
2019/09/16	20	22.61	30	22.70	22.55	-10	2,621	-0.38%
2019/09/12	1	22.55	50	22.60	22.55	-49	2,621	-1.87%
2019/09/11	0	0.00	5	22.55	22.60	-5	2,643	-0.19%
2019/09/10	0	0.00	5	22.45	22.50	-5	2,694	-0.19%
2019/09/09	0	0.00	40	22.48	22.40	-40	2,713	-1.47%
2019/09/05	2	22.28	0	0.00	22.25	2	2,877	0.07%
2019/09/04	13	22.33	0	0.00	22.35	13	2,891	0.45%
2019/09/03	128	22.34	65	22.37	22.25	63	2,909	2.17%	大買/
2019/09/02	0	0.00	42	21.95	21.95	-42	2,923	-1.44%
2019/08/30	0	0.00	5	21.85	21.95	-5	2,969	-0.17%
2019/08/29	1	21.70	0	0.00	21.70	1	3,030	0.03%
2019/08/28	20	21.95	20	21.70	21.65	0	3,152	0.00%
2019/08/26	25	22.04	14	22.34	21.90	11	3,272	0.34%
2019/08/20	0	0.00	1	22.25	22.05	-1	3,426	-0.03%
2019/08/19	11	22.16	1	22.10	21.95	10	3,439	0.29%
2019/08/16	44	22.44	1	22.75	22.35	43	3,474	1.24%
2019/08/15	49	22.86	39	23.09	22.60	10	3,563	0.28%
2019/08/14	15	22.52	20	23.00	22.85	-5	3,547	-0.14%
2019/08/13	48	22.60	52	22.83	22.70	-4	3,515	-0.11%
2019/08/12	91	22.34	84	22.67	22.30	7	3,470	0.20%
2019/08/08	0	0.00	1	22.25	22.05	-1	3,428	-0.03%
2019/08/07	1	22.05	5	21.95	22.05	-4	3,416	-0.12%
2019/08/06	9	21.59	4	21.90	21.90	5	3,419	0.15%
2019/08/05	6	22.08	55	22.32	21.90	-49	3,368	-1.45%
2019/08/02	33	23.13	30	23.51	22.55	3	3,345	0.09%
2019/08/01	45	23.12	20	23.36	23.05	25	3,261	0.77%
2019/07/31	72	23.39	56	23.30	23.55	16	3,224	0.50%
2019/07/30	21	22.56	15	22.85	22.60	6	3,202	0.19%
2019/07/29	14	22.65	14	22.68	22.60	0	3,307	0.00%
2019/07/26	2	22.48	0	0.00	22.40	2	3,333	0.06%
2019/07/25	15	22.50	17	22.46	22.60	-2	3,329	-0.06%
2019/07/24	5	22.47	0	0.00	22.40	5	3,310	0.15%
2019/07/23	22	22.68	26	23.01	22.70	-4	3,285	-0.12%
2019/07/22	39	22.64	46	22.77	22.80	-7	3,254	-0.22%
2019/07/19	20	22.10	12	21.90	22.00	8	3,101	0.26%
2019/07/18	22	22.12	14	22.31	21.90	8	3,066	0.26%
2019/07/17	3	21.45	10	21.60	21.60	-7	2,964	-0.24%
2019/07/16	2	21.55	5	21.63	21.55	-3	2,970	-0.10%
2019/07/15	0	0.00	10	21.30	21.35	-10	2,944	-0.34%
2019/07/12	0	0.00	35	21.30	21.15	-35	2,971	-1.18%
2019/07/11	38	21.25	0	0.00	21.25	38	2,997	1.27%
2019/07/09	1	20.60	0	0.00	20.90	1	2,956	0.03%
2019/07/08	17	20.89	10	20.90	20.85	7	2,949	0.24%
2019/07/04	9	21.16	11	21.25	21.25	-2	2,959	-0.07%
2019/07/03	38	21.23	36	21.40	21.20	2	2,955	0.07%
2019/07/02	12	20.73	0	0.00	20.65	12	2,908	0.41%
2019/07/01	13	20.70	5	20.80	21.00	8	2,898	0.28%
2019/06/28	2	21.15	0	0.00	21.05	2	2,851	0.07%
2019/06/27	9	21.36	7	21.44	21.30	2	2,835	0.07%
2019/06/25	27	21.34	8	21.48	21.45	19	2,804	0.68%
2019/06/24	17	20.54	0	0.00	20.70	17	2,714	0.63%
2019/06/21	20	20.91	0	0.00	20.85	20	2,681	0.75%
2019/06/20	0	0.00	1	21.10	21.10	-1	2,652	-0.04%
2019/06/19	83	21.05	0	0.00	21.05	83	2,643	3.14%
2019/06/18	280	21.26	0	0.00	21.10	280	2,612	10.72%	大買/鉅額交易
2019/06/17	6	22.00	117	21.97	21.75	-111	2,570	-4.32%	大賣/鉅額交易
2019/06/14	26	21.68	172	21.84	21.80	-146	2,636	-5.54%	大賣/鉅額交易
2019/06/13	11	22.08	321	22.07	21.80	-310	2,606	-11.89%	大賣/鉅額交易
2019/06/12	5	21.20	35	21.19	21.40	-30	2,423	-1.24%
2019/06/11	42	21.09	1	21.00	21.00	41	2,422	1.69%
2019/06/10	50	21.63	55	21.69	21.60	-5	2,379	-0.21%
2019/06/06	60	21.38	60	21.43	21.35	0	2,336	0.00%
2019/06/05	73	21.20	77	21.42	21.20	-4	2,293	-0.17%
2019/06/04	300	21.45	196	21.60	21.45	104	2,234	4.65%	大買/大賣/鉅額交易
2019/06/03	64	21.11	215	20.85	21.20	-151	2,113	-7.15%	大賣/鉅額交易
2019/05/31	0	0.00	14.4	20.35	20.40	-14.4	1,998	-0.72%
2019/05/30	176	20.39	198	20.56	20.25	-22	1,985	-1.11%	大買/大賣/
2019/05/29	20	20.15	10	20.04	20.15	10	1,892	0.53%
2019/05/28	2	19.85	0	0.00	19.85	2	1,894	0.11%
2019/05/27	58	20.03	77	20.32	19.85	-19	1,886	-1.01%
2019/05/24	17	19.81	40	20.23	19.60	-23	1,855	-1.24%
2019/05/23	70	19.93	61	20.15	20.00	9	1,847	0.49%
2019/05/22	82	20.00	74	20.17	19.95	8	1,804	0.44%
2019/05/21	0	0.00	5	19.04	19.55	-5	1,728	-0.29%
2019/05/20	0	0.00	1	18.65	18.70	-1	1,710	-0.06%
2019/05/17	9	18.88	0	0.00	18.60	9	1,707	0.53%
2019/05/16	2	18.95	2	19.20	18.90	0	1,698	0.00%
2019/05/15	2	19.05	0	0.00	19.00	2	1,690	0.12%
2019/05/13	2	19.23	0	0.00	18.65	2	1,664	0.12%
2019/05/10	26	20.08	5	20.14	19.30	21	1,624	1.29%
2019/05/09	38	20.28	39	20.39	20.20	-1	1,561	-0.06%
2019/05/08	18.9	19.96	12	20.11	19.95	6.9	1,494	0.46%
2019/05/07	126	20.37	120	20.54	20.25	6	1,473	0.41%	大買/大賣/
2019/05/06	58	19.43	89	19.79	19.90	-31	1,359	-2.28%
2019/05/03	2	18.90	23	18.91	19.00	-21	1,204	-1.74%
2019/05/02	8	18.60	0	0.00	18.55	8	1,152	0.69%
2019/04/30	0	0.00	10	18.75	18.75	-10	1,141	-0.88%
2019/04/29	0	0.00	2	18.95	18.70	-2	1,136	-0.18%
2019/04/26	1	18.65	0	0.00	18.65	1	1,129	0.09%
2019/04/25	0	0.00	2	18.85	18.70	-2	1,116	-0.18%
2019/04/24	11	18.69	0	0.00	18.65	11	1,116	0.99%
2019/04/23	10	18.61	6	18.70	18.70	4	1,151	0.35%
2019/04/22	20	18.95	0	0.00	18.75	20	1,180	1.69%
2019/04/19	0	0.00	7	18.95	18.85	-7	1,174	-0.60%
2019/04/18	2	18.80	18	19.00	18.80	-16	1,170	-1.37%
2019/04/17	0	0.00	44.5	18.90	19.00	-44.5	1,135	-3.92%
2019/04/16	9	18.59	0	0.00	18.60	9	1,101	0.82%
2019/04/11	5	18.65	2	18.85	18.60	3	1,132	0.27%
2019/04/10	15	18.63	0	0.00	18.65	15	1,104	1.36%
2019/04/09	16	18.67	0	0.00	18.60	16	1,094	1.46%
2019/04/08	11	18.65	5	18.65	18.70	6	1,081	0.56%
2019/04/03	35	18.59	0	0.00	18.55	35	1,065	3.29%
2019/04/02	30	18.65	0	0.00	18.60	30	1,060	2.83%
2019/04/01	2	18.55	0	0.00	18.60	2	1,053	0.19%
2019/03/29	1	18.55	0	0.00	18.60	1	1,044	0.10%
2019/03/28	0	0.00	2	18.80	18.60	-2	1,042	-0.19%
2019/03/27	10	18.65	3	18.70	18.70	7	1,037	0.68%
2019/03/26	13	18.60	0	0.00	18.70	13	1,061	1.22%
2019/03/25	2	18.65	1	18.70	18.60	1	1,069	0.09%
2019/03/22	24	18.92	0	0.00	18.80	24	1,078	2.23%
2019/03/21	3	19.00	0	0.00	19.00	3	1,072	0.28%
2019/03/20	30	19.18	15	19.05	19.05	15	1,076	1.39%
2019/03/19	14	19.30	42	18.96	19.40	-28	1,057	-2.65%
2019/03/18	45	18.59	0	0.00	18.55	45	979	4.59%
2019/03/15	1	18.60	0	0.00	18.60	1	1,002	0.10%
2019/03/14	11	18.77	2	18.85	18.60	9	1,002	0.90%
2019/03/13	4	18.60	2	18.70	18.65	2	1,013	0.20%
2019/03/11	10	18.58	0	0.00	18.60	10	1,011	0.99%
2019/03/08	8	18.59	0	0.00	18.60	8	1,022	0.78%
2019/03/07	9	18.69	0	0.00	18.60	9	1,016	0.89%
2019/03/06	37	18.78	29	18.94	18.65	8	1,035	0.77%
2019/03/05	9	18.59	0	0.00	18.50	9	1,017	0.88%
2019/02/27	2	19.25	22	18.94	18.80	-20	1,000	-2.00%
2019/02/26	30	18.66	0	0.00	18.65	30	966	3.10%
2019/02/25	60	18.74	2	18.75	18.55	58	956	6.06%
2019/02/22	17	19.17	2	19.35	19.10	15	930	1.61%
2019/02/21	20	19.57	3	19.40	19.40	17	915	1.86%
2019/02/20	0	0.00	4	19.55	19.80	-4	892	-0.45%
2019/02/19	11	19.34	0	0.00	19.35	11	864	1.27%
2019/02/18	3	19.27	0	0.00	19.30	3	854	0.35%
2019/02/15	7	19.31	0	0.00	19.25	7	854	0.82%
2019/02/14	4	19.30	0	0.00	19.35	4	856	0.47%
2019/02/13	5	19.21	0	0.00	19.25	5	859	0.58%
2019/02/12	5	19.15	0	0.00	19.10	5	851	0.59%
2019/02/11	5	19.05	6	19.08	19.15	-1	862	-0.12%
2019/01/30	5	19.10	0	0.00	18.95	5	860	0.58%
2019/01/29	10	19.05	0	0.00	19.00	10	868	1.15%
2019/01/28	1	19.20	0	0.00	19.20	1	877	0.11%
2019/01/24	0	0.00	4	19.43	19.35	-4	885	-0.45%
2019/01/22	2	19.15	25	19.25	19.30	-23	922	-2.49%
2019/01/18	12	19.28	12	19.42	19.45	0	1,009	0.00%
2019/01/17	2	19.18	0	0.00	19.10	2	1,031	0.19%
2019/01/16	8	19.40	0	0.00	19.40	8	1,042	0.77%
2019/01/15	17	19.54	28	19.78	19.55	-11	1,039	-1.06%
2019/01/14	0	0.00	12	19.00	19.25	-12	1,004	-1.19%
2019/01/10	1	18.40	0	0.00	18.35	1	979	0.10%
2019/01/09	2	18.38	0	0.00	18.30	2	988	0.20%
2019/01/03	1	18.10	0	0.00	18.10	1	1,119	0.09%
2018/12/28	0	0.00	1	18.45	18.25	-1	1,095	-0.09%
2018/12/26	1	18.10	0	0.00	18.10	1	1,191	0.08%
2018/12/25	1	18.20	0	0.00	18.20	1	1,286	0.08%
2018/12/20	7	18.44	0	0.00	18.45	7	1,378	0.51%
2018/12/19	26	18.94	5	18.80	18.65	21	1,390	1.51%
2018/12/18	9	19.57	0	0.00	19.50	9	1,384	0.65%
2018/12/17	0	0.00	12	20.11	19.80	-12	1,381	-0.87%
2018/12/14	0	0.00	11	19.92	19.90	-11	1,380	-0.80%
2018/12/11	36	19.73	5	19.95	19.55	31	1,395	2.22%
2018/12/10	7	20.02	22	20.12	20.10	-15	1,395	-1.07%
2018/12/07	0	0.00	6	19.98	19.80	-6	1,377	-0.44%
2018/12/06	37	19.96	19	19.90	19.55	18	1,384	1.30%
2018/12/05	3	19.45	0	0.00	19.50	3	1,377	0.22%
2018/11/30	3	19.50	3	19.60	19.50	0	1,520	0.00%
2018/11/29	3	19.55	3	19.70	19.45	0	1,778	0.00%
2018/11/28	0	0.00	16	19.14	19.05	-16	1,849	-0.86%
2018/11/27	3	19.00	0	0.00	19.00	3	1,862	0.16%
2018/11/23	1	18.75	27	18.70	18.60	-26	1,878	-1.38%
2018/11/22	13	18.89	1	18.85	18.75	12	1,877	0.64%
2018/11/21	9	18.80	0	0.00	18.80	9	1,884	0.48%
2018/11/19	3	18.85	10	18.94	18.95	-7	1,885	-0.37%
2018/11/16	5	18.62	0	0.00	18.65	5	1,884	0.27%
2018/11/14	0	0.00	8	18.83	18.90	-8	1,885	-0.42%
2018/11/13	31	18.10	0	0.00	18.45	31	1,893	1.64%
2018/11/12	20	18.62	0	0.00	18.50	20	1,891	1.06%
2018/11/09	20	18.84	1	18.85	18.90	19	1,896	1.00%
2018/11/08	10	18.88	0	0.00	18.90	10	1,905	0.52%
2018/11/07	0	0.00	2	18.58	18.60	-2	1,895	-0.11%
2018/11/06	8	18.32	0	0.00	18.30	8	1,917	0.42%
2018/11/05	0	0.00	9	18.21	18.45	-9	1,922	-0.47%
2018/11/02	0	0.00	15	18.05	18.00	-15	1,917	-0.78%
2018/11/01	0	0.00	42	17.65	17.65	-42	1,907	-2.20%
2018/10/31	2	17.05	2	17.40	17.45	0	1,902	0.00%
2018/10/30	26	17.02	10	17.54	16.85	16	1,896	0.84%
2018/10/29	32	17.04	21	16.79	16.60	11	1,882	0.58%
2018/10/26	13	17.52	25	17.69	17.00	-12	1,916	-0.63%
2018/10/25	30	18.62	3	18.30	18.20	27	1,875	1.44%
2018/10/24	5	19.15	0	0.00	19.30	5	1,851	0.27%
2018/10/23	0	0.00	1	19.35	19.20	-1	1,851	-0.05%
2018/10/22	10	19.50	0	0.00	19.50	10	1,902	0.53%
2018/10/19	24	19.20	30	19.33	19.30	-6	1,900	-0.32%
2018/10/18	2	19.80	15	19.75	19.80	-13	1,887	-0.69%
2018/10/17	9	19.89	0	0.00	19.80	9	1,893	0.48%
2018/10/16	0	0.00	18	19.94	19.90	-18	1,919	-0.94%
2018/10/15	0	0.00	2	19.85	19.95	-2	1,936	-0.10%
2018/10/12	10	19.55	12	19.97	20.00	-2	1,932	-0.10%
2018/10/11	55	19.45	109	19.23	19.05	-54	1,930	-2.80%	大賣/
2018/10/09	12	21.05	23	21.00	21.00	-11	1,852	-0.59%
2018/10/08	2	21.03	0	0.00	21.10	2	1,855	0.11%
2018/10/05	21	21.17	28	20.99	20.90	-7	1,859	-0.38%
2018/10/04	93	21.65	56	21.36	21.30	37	1,813	2.04%
2018/10/03	56	22.12	37	22.38	22.10	19	1,801	1.05%
2018/10/02	1	21.65	0	0.00	21.85	1	1,721	0.06%
2018/10/01	18	21.65	12	21.72	21.70	6	1,733	0.35%
2018/09/28	13	21.47	0	0.00	21.50	13	1,743	0.75%
2018/09/27	2	21.65	12	21.64	21.75	-10	1,744	-0.57%
2018/09/26	7	21.19	2	21.30	21.25	5	1,745	0.29%
2018/09/25	0	0.00	4	21.10	21.10	-4	1,746	-0.23%
2018/09/21	2	20.70	0	0.00	20.80	2	1,739	0.11%
2018/09/19	0	0.00	2	20.90	20.80	-2	1,740	-0.11%
2018/09/18	6	20.67	0	0.00	20.60	6	1,750	0.34%
2018/09/14	30	21.02	17	20.97	21.00	13	1,785	0.73%
2018/09/13	102	20.78	5	20.80	20.70	97	1,794	5.41%	大買/
2018/09/12	2	20.50	4	20.69	20.60	-2	1,801	-0.11%
2018/09/11	0	0.00	9	20.82	20.70	-9	1,848	-0.49%
2018/09/10	21	20.63	0	0.00	20.40	21	1,876	1.12%
2018/09/07	35	21.99	0	0.00	21.55	35	2,132	1.64%
2018/09/06	0	0.00	5	22.65	22.55	-5	2,131	-0.23%
2018/09/05	44	22.75	49	22.87	22.90	-5	2,100	-0.24%
2018/09/04	4	21.70	14	21.76	22.10	-10	1,916	-0.52%
2018/09/03	0	0.00	10	21.10	20.85	-10	1,851	-0.54%
2018/08/31	10	20.40	0	0.00	21.00	10	1,863	0.54%
2018/08/23	0	0.00	18	20.42	20.55	-18	2,261	-0.80%
2018/08/20	14	20.24	22	20.50	20.40	-8	2,399	-0.33%
2018/08/17	1	20.50	1	20.70	20.35	0	2,417	0.00%
2018/08/16	1	20.00	0	0.00	20.55	1	2,439	0.04%
2018/08/15	28	20.40	1	20.35	20.55	27	2,474	1.09%
2018/08/14	11	20.60	0	0.00	20.75	11	2,591	0.42%
2018/08/13	2	20.55	0	0.00	20.60	2	2,678	0.07%
2018/08/10	10	21.39	8	21.64	21.20	2	2,805	0.07%
2018/08/07	7	21.45	0	0.00	21.55	7	3,282	0.21%
2018/08/06	2	21.55	4	21.68	21.50	-2	3,341	-0.06%
2018/08/02	11	21.58	27	21.94	21.40	-16	3,372	-0.47%
2018/07/30	25	21.23	0	0.00	21.15	25	3,374	0.74%
2018/07/27	25	21.35	32	21.67	21.70	-7	3,507	-0.20%
2018/07/24	0	0.00	15	20.63	20.60	-15	3,579	-0.42%
2018/07/23	17	20.13	0	0.00	20.25	17	3,597	0.47%
2018/07/20	11	20.90	0	0.00	20.75	11	3,586	0.31%
2018/07/18	25	21.04	0	0.00	21.00	25	3,597	0.69%
2018/07/17	17	21.42	0	0.00	21.30	17	3,597	0.47%
2018/07/16	5	21.50	0	0.00	21.55	5	3,631	0.14%
2018/07/11	4	21.98	0	0.00	21.80	4	3,750	0.11%
2018/07/09	10	21.99	0	0.00	21.90	10	3,798	0.26%
2018/07/06	32	21.53	42	21.80	22.00	-10	3,832	-0.26%
2018/07/05	7	21.31	0	0.00	21.45	7	3,885	0.18%
2018/07/04	1	21.05	0	0.00	21.20	1	3,886	0.03%
2018/07/03	16	21.47	0	0.00	21.20	16	3,863	0.41%
2018/07/02	12	22.05	25	21.75	21.70	-13	3,884	-0.33%
2018/06/29	0	0.00	4	21.65	22.00	-4	3,887	-0.10%
2018/06/28	15	21.58	0	0.00	21.55	15	3,891	0.39%
2018/06/26	1	21.50	5	21.60	21.55	-4	3,967	-0.10%
2018/06/25	53	22.22	0	0.00	21.95	53	3,983	1.33%
2018/06/22	11	22.36	50	22.50	22.35	-39	3,980	-0.98%
2018/06/21	1	22.80	0	0.00	22.80	1	4,012	0.02%
2018/06/20	17	22.80	3	22.80	22.70	14	4,077	0.34%
2018/06/19	1	23.45	4	23.39	23.20	-3	4,089	-0.07%
2018/06/15	60	24.01	36	24.44	23.30	24	4,109	0.58%
2018/06/14	4	23.10	44	23.10	23.55	-40	3,840	-1.04%
2018/06/13	8	23.10	0	0.00	23.10	8	3,829	0.21%
2018/06/12	5	23.35	26	23.68	23.25	-21	3,865	-0.54%
2018/06/11	5	23.04	0	0.00	23.05	5	3,818	0.13%
2018/06/08	30	22.89	1	22.80	22.85	29	3,820	0.76%
2018/06/07	7	22.90	0	0.00	22.95	7	3,887	0.18%
2018/06/06	4	23.15	3	23.60	23.15	1	3,954	0.03%
2018/06/05	74	23.47	0	0.00	23.15	74	4,097	1.81%
2018/06/04	12	23.50	21	23.90	23.75	-9	4,243	-0.21%
2018/06/01	0	0.00	45	23.61	23.40	-45	4,513	-1.00%
2018/05/31	15	23.19	16	23.20	23.00	-1	4,763	-0.02%
2018/05/30	16	22.49	33	22.59	22.60	-17	4,862	-0.35%
2018/05/29	21	22.87	15	23.25	22.80	6	4,869	0.12%
2018/05/28	5	23.33	2	23.40	23.10	3	4,849	0.06%
2018/05/25	3	22.90	5	23.15	22.85	-2	4,814	-0.04%
2018/05/24	3	22.68	0	0.00	22.60	3	4,837	0.06%
2018/05/23	41	23.09	0	0.00	22.60	41	4,941	0.83%
2018/05/22	12	23.26	8	23.56	23.00	4	4,946	0.08%
2018/05/21	34	23.31	30	23.43	23.10	4	4,860	0.08%
2018/05/18	53	23.68	51	23.73	23.50	2	4,798	0.04%
2018/05/17	22	23.99	16	23.88	24.00	6	4,747	0.13%
2018/05/16	34	22.19	85	22.04	21.85	-51	4,391	-1.16%
2018/05/15	20	22.84	3	22.95	22.55	17	4,409	0.39%
2018/05/14	0	0.00	6	22.63	22.70	-6	4,493	-0.13%
2018/05/11	6	22.15	50	22.31	21.75	-44	4,486	-0.98%
2018/05/10	18	22.24	0	0.00	22.25	18	4,539	0.40%
2018/05/09	14	22.29	14	22.45	22.20	0	4,574	0.00%
2018/05/08	8	22.14	7	22.28	22.10	1	4,624	0.02%
2018/05/07	40	22.15	12	22.00	22.00	28	4,717	0.59%
2018/05/04	66	22.41	114	23.18	22.40	-48	4,749	-1.01%	大賣/
2018/05/03	66	21.88	30	22.18	22.10	36	4,685	0.77%
2018/05/02	14	21.55	14	21.85	21.85	0	4,773	0.00%
2018/04/26	3	20.12	0	0.00	20.00	3	5,019	0.06%
2018/04/25	21	20.36	2	20.43	20.50	19	5,058	0.38%
2018/04/24	20	20.55	0	0.00	20.55	20	5,130	0.39%
2018/04/20	25	21.38	12	21.35	21.30	13	5,303	0.25%
2018/04/19	91	21.43	20	21.23	21.35	71	5,381	1.32%
2018/04/18	11	21.66	80	21.55	21.30	-69	5,416	-1.27%
2018/04/17	22	21.98	20	21.93	21.90	2	5,545	0.04%
2018/04/16	16	22.33	0	0.00	22.00	16	5,745	0.28%
2018/04/13	41	22.82	50	23.00	22.65	-9	5,892	-0.15%
2018/04/12	0	0.00	49	23.54	23.30	-49	6,392	-0.77%
2018/04/11	14	22.98	6	23.00	22.90	8	6,442	0.12%
2018/04/10	0.5	22.30	0	0.00	22.40	0.5	6,593	0.01%
2018/04/09	10	22.05	1	21.70	22.10	9	6,857	0.13%
2018/04/03	20	21.75	0	0.00	22.00	20	7,239	0.28%
2018/04/02	1	22.40	0	0.00	22.40	1	7,410	0.01%
2018/03/31	3	22.15	0	0.00	22.15	3	7,969	0.04%
2018/03/30	6	21.65	5	22.17	22.00	1	8,196	0.01%
2018/03/29	9	21.75	5	21.65	21.65	4	8,384	0.05%
2018/03/28	11	22.58	15.8	22.28	22.20	-4.8	8,581	-0.06%
2018/03/27	21	22.97	1	22.85	22.85	20	8,554	0.23%
2018/03/26	2	22.78	0	0.00	22.70	2	8,541	0.02%
2018/03/23	16	22.68	0	0.00	22.30	16	8,559	0.19%
2018/03/22	8	23.44	0	0.00	23.35	8	8,495	0.09%
2018/03/21	5	24.20	75	24.11	24.20	-70	8,472	-0.83%
2018/03/20	80	24.00	1	23.75	23.65	79	8,406	0.94%
2018/03/19	31	23.87	16	23.84	23.80	15	8,398	0.18%
2018/03/16	25	24.54	20	24.79	24.15	5	8,373	0.06%
2018/03/15	9	24.56	4	24.68	24.50	5	8,416	0.06%
2018/03/14	6	24.50	6	24.60	24.60	0	8,465	0.00%
2018/03/13	122	24.54	120	24.94	24.40	2	8,433	0.02%	大買/大賣/
2018/03/12	38	25.50	3	25.50	25.10	35	8,343	0.42%
2018/03/09	42	25.40	22	25.34	25.25	20	8,241	0.24%
2018/03/08	42	24.76	34	25.10	25.55	8	8,076	0.10%
2018/03/07	151	25.39	99	25.68	24.10	52	7,887	0.66%	大買/
2018/03/06	94	24.60	45	24.73	25.00	49	7,555	0.65%
2018/03/05	15	23.11	50	23.24	23.30	-35	7,214	-0.49%
2018/03/02	4	22.14	3.4	21.81	22.00	0.6	7,038	0.01%
2018/03/01	20	22.10	2	21.70	21.55	18	7,066	0.25%
2018/02/27	16	22.02	1	21.85	21.65	15	7,081	0.21%
2018/02/26	22	22.29	10	22.35	22.10	12	7,122	0.17%
2018/02/23	25	22.69	0	0.00	22.60	25	7,427	0.34%
2018/02/22	29	22.05	0	0.00	21.75	29	7,604	0.38%
2018/02/21	18	21.39	20	21.00	21.90	-2	7,570	-0.03%
2018/02/12	1	20.40	0	0.00	20.15	1	7,530	0.01%
2018/02/09	50	19.52	30	20.36	20.20	20	7,500	0.27%
2018/02/08	11	21.33	30	21.65	21.35	-19	7,409	-0.26%
2018/02/07	84	21.76	2	22.20	21.10	82	7,368	1.11%
2018/02/06	6.5	21.61	0	0.00	21.10	6.5	7,317	0.09%
2018/02/05	21	22.62	4	22.75	23.00	17	7,230	0.24%
2018/02/02	19	22.85	4	23.10	23.05	15	7,178	0.21%
2018/02/01	30	22.10	0	0.00	22.00	30	7,106	0.42%
2018/01/31	13	22.30	3	22.50	22.45	10	7,059	0.14%
2018/01/30	8	23.02	11	22.94	21.90	-3	6,979	-0.04%
2018/01/29	8	23.14	0	0.00	23.35	8	6,871	0.12%
2018/01/26	98	23.65	8.7	23.68	23.50	89.3	6,808	1.31%
2018/01/25	161	24.53	119	24.91	24.20	42	6,743	0.62%	大買/大賣/
2018/01/24	40	23.95	30	24.30	24.00	10	6,615	0.15%
2018/01/23	277	24.50	50	24.51	24.00	227	6,549	3.47%	大買/鉅額交易
2018/01/22	128	24.12	17	24.23	24.65	111	6,448	1.72%	大買/鉅額交易
2018/01/19	149	23.14	30	23.20	23.25	119	6,291	1.89%	大買/鉅額交易
2018/01/18	97	23.45	0	0.00	23.20	97	6,251	1.55%
2018/01/17	2	23.55	9	23.61	23.60	-7	6,174	-0.11%
2018/01/16	20	24.26	16	24.58	24.10	4	6,093	0.07%
2018/01/15	33	23.75	6	24.05	24.10	27	5,959	0.45%
2018/01/12	22	24.48	34	24.46	24.30	-12	5,873	-0.20%
2018/01/11	71	24.42	19	24.45	24.40	52	5,785	0.90%
2018/01/10	39	25.22	80	25.77	25.40	-41	5,614	-0.73%
2018/01/09	37	24.42	51	24.44	25.00	-14	5,404	-0.26%
2018/01/08	45	24.96	41.4	24.67	24.15	3.6	5,228	0.07%
2018/01/05	9	24.12	3	24.22	24.00	6	4,691	0.13%
2018/01/04	30	24.34	26.8	23.94	24.30	3.2	4,591	0.07%
2018/01/03	31	23.77	190.5	23.82	24.00	-159.5	4,367	-3.65%	大賣/鉅額交易
2018/01/02	46	22.28	741.7	22.61	23.15	-695.7	4,105	-16.94%	大賣/鉅額交易