光洋科 (1785)-永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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	60.80	0	0.00	60.50	0	17,085	0.00%
2024/11/20	1	60.00	1	60.40	60.20	0	17,380	0.00%
2024/11/19	23	59.70	22	58.59	60.00	1	17,701	0.01%
2024/11/18	3	58.10	3	60.23	57.30	0	18,358	0.00%
2024/11/15	3	61.10	0	0.00	61.30	3	18,429	0.02%
2024/11/14	6	61.43	4	61.80	60.90	2	18,855	0.01%
2024/11/13	17	63.10	14	64.19	62.50	3	19,155	0.02%
2024/11/12	12	63.88	16	65.01	63.90	-4	19,271	-0.02%
2024/11/11	14	65.69	0	65.50	65.60	14	19,266	0.07%
2024/11/08	2	66.00	15.1	66.06	66.00	-13.1	19,368	-0.07%
2024/11/07	14	65.81	6	66.85	65.70	8	19,491	0.04%
2024/11/06	7	65.81	15	65.67	66.10	-8	19,474	-0.04%
2024/11/05	3	64.60	12.1	65.20	64.60	-9.1	19,685	-0.05%
2024/11/04	1	63.50	7.1	63.57	64.20	-6.1	19,935	-0.03%
2024/11/01	14	61.82	3	62.03	62.40	11	20,156	0.05%
2024/10/30	6.1	62.80	0	0.00	63.10	6.1	20,146	0.03%
2024/10/29	3	63.40	11	63.50	62.50	-8	20,269	-0.04%
2024/10/28	11	63.90	12	65.02	63.90	-1	20,332	0.00%
2024/10/25	15	64.98	16	65.03	65.00	-1	20,384	0.00%
2024/10/24	18	65.01	15.2	66.49	64.90	2.8	20,579	0.01%
2024/10/23	70	66.40	94	66.53	66.20	-24	20,629	-0.12%
2024/10/22	106.3	66.03	73.1	65.58	66.60	33.3	20,640	0.16%	大買/
2024/10/21	4.2	65.38	3	65.07	65.60	1.2	20,880	0.01%
2024/10/18	86	64.85	104	66.32	64.20	-18	21,531	-0.08%	大賣/
2024/10/17	40	65.77	32	64.36	66.10	8	21,743	0.04%
2024/10/16	42	62.67	53	62.97	63.10	-11	21,772	-0.05%
2024/10/15	36	63.92	14	63.30	63.70	22	22,077	0.10%
2024/10/14	17	62.81	93	63.90	62.80	-76	22,303	-0.34%
2024/10/11	197	64.97	118	64.30	63.40	79	22,738	0.35%	大買/大賣/
2024/10/09	14	63.97	24	64.64	63.00	-10	23,195	-0.04%
2024/10/08	16	64.50	16	64.80	64.50	0	24,097	0.00%
2024/10/07	16	65.17	2	65.00	65.30	14	25,135	0.06%
2024/10/04	9	64.07	9	64.80	63.20	0	26,984	0.00%
2024/10/01	5	65.46	7	65.09	66.10	-2	28,410	-0.01%
2024/09/30	7	65.61	1.1	66.17	65.20	6	30,118	0.02%
2024/09/27	10	67.06	21	68.35	66.40	-11	30,939	-0.04%
2024/09/26	44.1	68.72	51	69.18	67.30	-6.9	31,229	-0.02%
2024/09/25	20	67.91	4	68.07	68.20	16	31,016	0.05%
2024/09/24	15	67.09	6	67.12	67.10	9	31,265	0.03%
2024/09/23	18.1	68.57	28	69.61	68.00	-10	31,722	-0.03%
2024/09/20	51	70.45	73.1	71.07	69.30	-22.1	32,083	-0.07%
2024/09/19	98.1	68.81	52	69.42	70.10	46	32,738	0.14%
2024/09/18	103	69.14	104.5	68.83	67.20	-1.4	33,381	0.00%	大買/大賣/
2024/09/16	109.1	66.94	150.1	67.41	67.50	-41	33,291	-0.12%	大買/大賣/
2024/09/13	9	63.90	27	63.36	64.20	-18	32,958	-0.05%
2024/09/12	6	60.70	4	60.95	60.30	2	33,337	0.01%
2024/09/11	3	58.37	1	58.50	59.20	2	33,704	0.01%
2024/09/10	4	60.45	5	60.18	58.20	-1	34,236	0.00%
2024/09/09	2	59.70	4.3	59.38	59.70	-2.3	34,498	-0.01%
2024/09/06	6.1	61.41	0	0.00	61.00	6.1	35,303	0.02%
2024/09/05	10	62.39	8	62.08	61.00	2	35,237	0.01%
2024/09/04	21	61.94	21	62.27	61.20	0	35,124	0.00%
2024/09/03	21	66.92	62.1	66.99	66.10	-41.1	34,854	-0.12%
2024/09/02	39	68.13	33.1	68.61	68.30	6	34,520	0.02%
2024/08/30	25.5	66.23	44.3	66.54	66.20	-18.8	33,567	-0.06%
2024/08/29	22	62.26	10	62.40	62.90	12	32,735	0.04%
2024/08/28	23	62.95	22	62.94	62.90	1	32,771	0.00%
2024/08/27	13	63.10	2	63.05	63.10	11	32,892	0.03%
2024/08/26	5.5	64.15	10	63.92	63.10	-4.5	33,215	-0.01%
2024/08/23	19.2	61.47	23	62.14	63.30	-3.9	33,316	-0.01%
2024/08/22	64	63.17	53	65.23	62.70	11	33,218	0.03%
2024/08/21	36.1	64.74	16	64.92	65.00	20.1	32,994	0.06%
2024/08/20	36	64.74	33	65.47	65.20	3	32,695	0.01%
2024/08/19	13	63.12	28	62.87	62.90	-15	32,098	-0.05%
2024/08/16	128.5	63.14	117	63.71	62.90	11.5	32,031	0.04%	大買/大賣/
2024/08/15	12	61.46	11.1	62.00	62.90	0.9	31,861	0.00%
2024/08/14	26.1	59.80	7	60.79	59.80	19.1	31,642	0.06%
2024/08/13	0	0.00	3.1	58.91	58.90	-3.1	31,516	-0.01%
2024/08/12	17	57.86	8.1	58.36	58.70	8.9	31,507	0.03%
2024/08/09	35.1	58.86	6.1	59.40	58.20	29	31,370	0.09%
2024/08/08	7.3	57.88	3.1	57.73	57.70	4.2	31,136	0.01%
2024/08/07	18.2	60.98	20.4	58.26	59.60	-2.2	31,012	-0.01%
2024/08/06	21.2	54.79	27.2	56.30	57.30	-6	30,666	-0.02%
2024/08/05	9.1	56.12	4.1	55.50	55.60	5	30,313	0.02%
2024/08/02	5.2	61.96	4	61.85	61.40	1.2	30,055	0.00%
2024/08/01	10.1	64.17	8	64.08	63.50	2.1	29,954	0.01%
2024/07/31	16.1	63.12	17	63.41	63.20	-0.9	29,836	0.00%
2024/07/30	6.4	61.63	3	62.63	63.00	3.4	29,745	0.01%
2024/07/29	15.1	62.53	15	62.67	60.90	0.1	29,633	0.00%
2024/07/26	11.3	62.69	23	61.96	63.00	-11.7	29,378	-0.04%
2024/07/23	29	64.64	3	64.77	64.90	26	29,187	0.09%
2024/07/22	33.1	64.24	38	63.57	63.20	-4.9	28,974	-0.02%
2024/07/19	44.2	68.25	22	66.13	65.00	22.2	28,585	0.08%
2024/07/18	27	71.33	14.4	71.43	71.40	12.6	27,870	0.05%
2024/07/17	14	72.19	41	72.02	71.50	-27	27,380	-0.10%
2024/07/16	18.2	71.84	32	71.20	70.20	-13.8	27,095	-0.05%
2024/07/15	13.1	71.60	3.1	71.80	71.10	10	26,835	0.04%
2024/07/12	24.1	72.78	57	73.38	72.20	-32.9	26,557	-0.12%
2024/07/11	35	75.44	13	75.04	74.90	22	26,162	0.08%
2024/07/10	57	75.42	60.8	73.61	74.00	-3.7	25,597	-0.01%
2024/07/09	43.5	72.48	24.1	73.06	71.90	19.4	25,082	0.08%
2024/07/08	83.9	75.93	41.1	75.05	73.40	42.8	24,072	0.18%
2024/07/05	82.1	71.24	76.2	72.08	75.30	5.9	22,209	0.03%
2024/07/04	155.3	69.88	96.2	70.79	68.50	59.2	20,746	0.29%	大買/
2024/07/03	34.1	66.48	49.5	66.52	66.80	-15.5	19,086	-0.08%
2024/07/02	30.2	64.67	33.1	63.81	63.10	-2.9	18,279	-0.02%
2024/07/01	25.2	64.12	6.6	64.56	64.00	18.6	17,710	0.11%
2024/06/28	21.3	65.74	27	65.71	65.30	-5.7	17,412	-0.03%
2024/06/27	36.1	66.51	58	65.87	65.30	-21.9	17,079	-0.13%
2024/06/26	48.1	68.54	17.5	68.33	67.50	30.6	16,665	0.18%
2024/06/25	104.3	65.72	85	65.89	69.00	19.3	16,317	0.12%	大買/
2024/06/24	81.1	67.93	29.5	68.39	66.50	51.6	14,978	0.34%
2024/06/21	14.5	63.26	124.1	65.00	66.20	-109.6	13,527	-0.81%	大賣/鉅額交易
2024/06/20	20	59.48	55	60.37	60.20	-35	12,674	-0.28%
2024/06/19	32	58.50	124	58.83	58.00	-92	12,249	-0.75%	大賣/
2024/06/18	15	56.83	32.2	56.98	56.60	-17.2	11,938	-0.14%
2024/06/17	13	56.07	5	56.50	55.70	8	12,113	0.07%
2024/06/14	87	52.96	63	52.83	52.20	24	11,714	0.20%
2024/06/13	26	52.32	73	52.68	53.40	-47	11,331	-0.42%
2024/06/12	7	48.30	0	0.00	48.55	7	10,444	0.07%
2024/06/11	15	48.66	0	0.00	48.75	15	10,450	0.14%
2024/06/07	0	0.00	1	49.30	49.45	-1	10,442	-0.01%
2024/06/06	0	0.00	5	48.75	47.75	-5	10,370	-0.05%
2024/06/05	6	47.55	1	47.90	47.75	5	10,350	0.05%
2024/06/03	3	48.88	8	49.51	48.85	-5	10,868	-0.05%
2024/05/31	20	49.70	25	50.54	49.75	-5	10,827	-0.05%
2024/05/30	9	50.97	58	51.23	50.40	-49	10,703	-0.46%
2024/05/29	15	50.51	25	50.24	50.30	-10	10,433	-0.10%
2024/05/28	7	48.05	13	48.28	48.15	-6	10,051	-0.06%
2024/05/27	5	47.40	5	47.42	47.65	0	9,949	0.00%
2024/05/24	14	46.71	13	46.74	46.70	1	9,928	0.01%
2024/05/23	16	47.11	26	47.53	47.10	-10	9,946	-0.10%
2024/05/22	39	47.64	35	47.37	47.80	4	9,843	0.04%
2024/05/21	4	45.95	13	45.87	46.95	-9	9,706	-0.09%
2024/05/20	8	44.43	8	44.85	44.50	0	9,498	0.00%
2024/05/16	5	45.10	5	45.45	44.90	0	9,325	0.00%
2024/05/15	5	44.60	5	44.45	44.60	0	9,491	0.00%
2024/05/13	3	43.77	0	0.00	44.20	3	9,630	0.03%
2024/05/09	4	43.73	3	44.35	43.00	1	9,551	0.01%
2024/05/08	1	44.20	1	44.10	44.45	0	9,508	0.00%
2024/05/07	5	42.91	5	42.95	42.80	0	9,450	0.00%
2024/05/03	4	44.48	3	45.15	43.40	1	9,391	0.01%
2024/05/02	0	0.00	0	44.60	44.70	0	9,343	0.00%
2024/04/30	3	44.55	0	0.00	44.50	3	9,349	0.03%
2024/04/29	0	0.00	3	44.90	45.00	-3	9,405	-0.03%
2024/04/26	3	44.45	3	44.90	44.40	0	9,390	0.00%
2024/04/25	3	44.35	1	44.60	44.40	2	9,368	0.02%
2024/04/24	0	0.00	3	45.05	45.10	-3	9,332	-0.03%
2024/04/23	4	44.29	3	44.68	44.15	1	9,307	0.01%
2024/04/22	6	45.68	12	44.82	44.20	-6	9,274	-0.06%
2024/04/19	9	46.44	3	46.23	46.25	6	9,165	0.07%
2024/04/18	6	48.49	6	48.57	47.80	0	8,999	0.00%
2024/04/17	21	48.59	2	48.53	48.95	19	8,892	0.21%
2024/04/16	74	47.86	91	48.47	47.30	-17	8,740	-0.19%
2024/04/15	61.1	50.73	24	50.46	48.75	37.1	8,511	0.44%
2024/04/12	0	0.00	1.5	48.87	48.75	-1.5	8,019	-0.02%
2024/04/11	10	48.02	1	48.40	48.10	9	7,909	0.11%
2024/04/10	17	49.11	20	50.07	49.05	-3	7,808	-0.04%
2024/04/09	5	49.41	17	49.87	49.60	-12	7,656	-0.16%
2024/04/08	4	48.68	13	48.33	48.70	-9	7,433	-0.12%
2024/04/03	14	47.42	3	47.30	47.90	11	7,262	0.15%
2024/04/02	23	48.17	16	48.79	47.85	7	7,177	0.10%
2024/04/01	28	48.55	20	49.12	48.55	8	7,064	0.11%
2024/03/29	6	49.31	0	48.70	49.55	6	6,895	0.09%
2024/03/28	23.5	50.43	29	51.48	49.55	-5.5	6,529	-0.08%
2024/03/27	5	49.31	2.2	48.18	50.10	2.8	5,985	0.05%
2024/03/26	3	49.20	6	47.53	47.40	-3	5,732	-0.05%
2024/03/25	0	49.00	0.1	48.00	48.60	-0.1	5,586	0.00%
2024/03/22	23	50.66	1	50.80	49.00	22	5,434	0.40%
2024/03/21	34	51.06	166	51.22	50.00	-132	5,201	-2.54%	大賣/鉅額交易
2024/03/20	7	49.16	31	49.59	49.55	-24	4,624	-0.52%
2024/03/19	4	46.29	9	46.09	46.25	-5	3,990	-0.13%
2024/03/18	1	44.80	5	45.00	44.95	-4	3,809	-0.10%
2024/03/15	0.1	44.31	0	0.00	43.50	0.1	3,753	0.00%
2024/03/14	0	43.60	0.3	43.85	44.25	-0.3	3,720	-0.01%
2024/03/13	0	0.00	2	43.88	43.70	-2	3,689	-0.05%
2024/03/12	2	43.50	0	0.00	43.70	2	3,626	0.06%
2024/03/11	0	0.00	9	43.20	42.90	-9	3,608	-0.25%
2024/03/08	3	44.77	0	0.00	44.00	3	3,594	0.08%
2024/03/07	43	47.28	32	47.14	46.20	11	3,465	0.32%
2024/03/06	3	45.68	0	0.00	45.90	3	2,950	0.10%
2024/03/05	3	44.80	6	45.18	44.85	-3	2,880	-0.10%
2024/03/04	8	44.50	24	44.98	45.30	-16	2,797	-0.57%
2024/03/01	10	44.10	7	44.16	43.90	3	2,656	0.11%
2024/02/29	0.6	44.20	0	0.00	44.25	0.6	2,641	0.02%
2024/02/27	6.2	44.37	5	44.18	43.40	1.2	2,606	0.05%
2024/02/26	6	44.23	6	44.46	44.50	0	2,614	0.00%
2024/02/23	1	43.20	0	0.00	42.65	1	2,586	0.04%
2024/02/22	0	0.00	2	44.05	43.35	-2	2,538	-0.08%
2024/02/21	10	44.46	1	44.15	44.50	9	2,499	0.36%
2024/02/20	1	43.70	1	43.50	43.50	0	2,392	0.00%
2024/02/19	3.2	43.60	5	43.53	43.35	-1.8	2,339	-0.08%
2024/02/16	10	44.27	18	43.79	44.15	-8	2,236	-0.36%
2024/02/15	7	41.65	29	41.06	42.15	-22	1,977	-1.11%
2024/02/02	1	39.15	0	0.00	39.05	1	1,805	0.06%
2024/02/01	1	39.35	1	39.70	39.40	0	1,815	0.00%
2024/01/31	1	39.45	1	39.45	39.45	0	1,862	0.00%
2024/01/30	9	39.73	1	39.75	39.40	8	1,904	0.42%
2024/01/29	11	40.09	11	40.85	40.05	0	2,053	0.00%
2024/01/26	0	0.00	1	40.00	40.20	-1	2,018	-0.05%
2024/01/25	2	40.15	3	40.02	39.75	-1	2,014	-0.05%
2024/01/24	1	40.30	8	40.06	40.05	-7	2,009	-0.35%
2024/01/23	1	39.30	7	39.83	39.85	-6	2,068	-0.29%
2024/01/22	4	38.89	0	0.00	38.75	4	2,115	0.19%
2024/01/19	0	0.00	4	37.85	38.05	-4	2,129	-0.19%
2024/01/18	4	37.10	0	0.00	37.10	4	2,191	0.18%
2024/01/15	1	38.20	2	38.20	38.25	-1	2,611	-0.04%
2024/01/09	1	37.80	0	0.00	37.85	1	2,904	0.03%
2024/01/03	0	0.00	1	38.60	38.65	-1	3,031	-0.03%
2024/01/02	0	0.00	1	38.80	38.80	-1	3,019	-0.03%
2023/12/22	5	39.10	0	0.00	38.85	5	2,995	0.17%
2023/12/19	0	0.00	0	39.20	39.10	0	2,985	0.00%
2023/12/18	2	39.60	0	0.00	39.40	2	2,978	0.07%
2023/12/15	0	40.30	0	0.00	40.10	0	2,964	0.00%
2023/12/14	1	40.00	0	0.00	39.95	1	2,955	0.03%
2023/12/13	0	39.55	0	0.00	39.75	0	2,957	0.00%
2023/12/12	0	39.30	0	0.00	39.45	0	2,955	0.00%
2023/12/08	6	39.33	0	0.00	39.00	6	2,957	0.20%
2023/12/07	1	39.30	0	0.00	39.10	1	2,936	0.03%
2023/12/06	5	39.60	1	39.55	39.35	4	2,924	0.14%
2023/12/05	15	39.90	15	41.30	39.90	0	2,901	0.00%
2023/12/04	0	40.45	0	0.00	41.25	0	2,848	0.00%
2023/11/29	1	40.90	9	41.21	40.30	-8	2,772	-0.29%
2023/11/28	1	40.35	0	0.00	40.40	1	2,760	0.04%
2023/11/23	3	41.35	0	0.00	40.85	3	2,742	0.11%
2023/11/22	3	41.10	10	40.94	41.15	-7	2,657	-0.26%
2023/11/21	0	0.00	1	40.70	40.50	-1	2,587	-0.04%
2023/11/20	13	40.66	6	40.66	40.55	7	2,567	0.27%
2023/11/17	0	0.00	20	40.08	40.05	-20	2,520	-0.79%
2023/11/10	6	38.61	0	0.00	38.10	6	2,487	0.24%
2023/11/09	17	38.98	0	0.00	39.05	17	2,462	0.69%
2023/11/08	19	39.40	0	0.00	39.35	19	2,489	0.76%
2023/11/07	3	39.93	0	0.00	40.05	3	2,471	0.12%
2023/11/06	4	40.93	11	40.78	40.80	-7	2,458	-0.28%
2023/11/03	5	39.15	1	39.60	39.45	4	2,315	0.17%
2023/11/02	2	39.48	2	39.10	39.10	0	2,323	0.00%
2023/11/01	6	38.96	0	0.00	39.25	6	2,389	0.25%
2023/10/31	37	39.29	38	40.91	39.10	-1	2,725	-0.04%
2023/10/30	7	40.40	4	40.49	40.80	3	3,481	0.09%
2023/10/27	17	39.51	16	40.03	39.40	1	3,366	0.03%
2023/10/25	10	39.90	6	40.49	40.20	4	3,416	0.12%
2023/10/24	0	0.00	1	39.70	39.20	-1	3,341	-0.03%
2023/10/23	16	39.80	22	39.80	39.70	-6	3,298	-0.18%
2023/10/20	8	39.82	33	39.57	39.65	-25	3,099	-0.81%
2023/10/19	0	0.00	1	38.75	38.80	-1	2,914	-0.03%
2023/10/17	2	38.70	0	0.00	38.60	2	2,897	0.07%
2023/10/16	8	38.71	17	38.89	38.40	-9	2,903	-0.31%
2023/10/12	0	0.00	12	38.05	38.05	-12	2,888	-0.42%
2023/10/11	5	37.90	6	37.74	37.40	-1	2,880	-0.03%
2023/10/03	0	0.00	1	37.10	36.90	-1	3,253	-0.03%
2023/09/28	0	0.00	1	36.65	36.45	-1	3,331	-0.03%
2023/09/27	1	36.10	0	0.00	35.95	1	3,379	0.03%
2023/09/22	1	36.65	0	0.00	36.65	1	3,438	0.03%
2023/09/20	1	37.70	0	0.00	37.20	1	3,509	0.03%
2023/09/19	1	37.65	5	38.20	37.65	-4	3,713	-0.11%
2023/09/18	0	0.00	15	37.77	37.85	-15	3,821	-0.39%
2023/09/14	0	37.74	0	0.00	37.75	0	3,806	0.00%
2023/09/13	0	0.00	5	37.50	37.60	-5	3,804	-0.13%
2023/09/04	0	0.00	4	37.29	37.60	-4	4,203	-0.10%
2023/09/01	33	37.25	33	37.05	37.25	0	4,357	0.00%
2023/08/29	1	36.05	0	0.00	36.30	1	4,357	0.02%
2023/08/28	1	35.90	1	36.40	36.30	0	4,376	0.00%
2023/08/25	1	35.65	0	0.00	36.30	1	4,386	0.02%
2023/08/24	0	0.00	12	36.03	36.00	-12	4,386	-0.27%
2023/08/22	0	0.00	2	35.55	35.50	-2	4,505	-0.04%
2023/08/21	0	0.00	1	35.60	35.45	-1	4,624	-0.02%
2023/08/18	5	36.33	0	0.00	35.60	5	4,850	0.10%
2023/08/16	0	0.00	25	35.00	35.15	-25	4,911	-0.51%
2023/08/14	6	35.33	0	0.00	35.00	6	4,906	0.12%
2023/08/11	7	36.38	1	36.55	36.40	6	4,859	0.12%
2023/08/10	1	37.30	12	37.50	37.10	-11	4,828	-0.23%
2023/08/09	8	37.62	0	0.00	37.15	8	4,791	0.17%
2023/08/08	2	37.50	2	37.58	37.75	0	4,765	0.00%
2023/08/07	30	37.42	20	37.31	37.55	10	4,735	0.21%
2023/08/04	65	37.48	31	37.65	37.25	34	4,646	0.73%
2023/08/02	64	40.76	71.7	41.22	41.35	-7.7	4,297	-0.18%
2023/08/01	1	37.74	3	37.63	37.70	-2	3,447	-0.06%
2023/07/31	20	38.25	24	38.07	37.60	-4	3,499	-0.11%
2023/07/28	59	37.53	55.3	37.75	37.80	3.7	3,457	0.11%
2023/07/25	31	36.14	0	0.00	36.15	31	3,276	0.95%
2023/07/24	24	35.63	0	0.00	35.60	24	3,270	0.73%
2023/07/21	2	36.65	0	0.00	36.60	2	3,243	0.06%
2023/07/19	15	37.48	16	37.01	37.00	-1	3,239	-0.03%
2023/07/18	3	39.10	0	0.00	38.20	3	3,235	0.09%
2023/07/17	3	39.05	3	39.10	39.10	0	3,200	0.00%
2023/07/14	1	38.70	0	0.00	38.55	1	3,193	0.03%
2023/07/13	15	38.55	0	0.00	38.35	15	3,231	0.46%
2023/07/12	10	38.85	2	38.55	38.50	8	3,227	0.25%
2023/07/11	3	39.95	145	39.33	39.15	-142	3,190	-4.45%	大賣/鉅額交易
2023/07/10	2	39.85	15	40.72	40.95	-13	3,058	-0.43%
2023/07/07	0	0.00	1	39.30	39.20	-1	2,909	-0.03%
2023/07/06	0	0.00	1	39.50	39.45	-1	2,912	-0.03%
2023/07/05	1	39.25	0	0.00	39.10	1	2,871	0.03%
2023/07/03	0	0.00	2	38.43	38.45	-2	2,860	-0.07%
2023/06/30	2	38.33	0	0.00	38.35	2	2,848	0.07%
2023/06/28	1	38.30	0	0.00	38.45	1	2,804	0.04%
2023/06/27	5	40.40	1	39.95	38.95	4	2,766	0.14%
2023/06/26	3	39.35	3	39.30	39.45	0	2,568	0.00%
2023/06/20	3	38.25	0	0.00	38.25	3	2,489	0.12%
2023/06/16	0	0.00	2	39.10	38.80	-2	2,542	-0.08%
2023/06/15	9	38.92	4	38.75	39.20	5	2,546	0.20%
2023/06/14	0	0.00	1	38.55	38.80	-1	2,531	-0.04%
2023/06/13	3	39.58	8	39.41	39.10	-5	2,512	-0.20%
2023/06/12	1	38.05	0	0.00	38.10	1	2,290	0.04%
2023/06/08	0	0.00	3	38.45	38.55	-3	2,348	-0.13%
2023/06/07	152	38.97	4	38.94	39.25	148	2,324	6.37%	大買/鉅額交易
2023/06/06	0	0.00	1	37.70	37.60	-1	2,156	-0.05%
2023/06/01	5	37.00	0	0.00	36.95	5	2,145	0.23%
2023/05/31	5	37.05	0	0.00	37.20	5	2,133	0.23%
2023/05/29	6	37.61	0	0.00	37.40	6	2,132	0.28%
2023/05/26	1	37.50	11	38.44	37.55	-10	2,113	-0.47%
2023/05/25	5.1	39.12	3.1	38.95	38.85	2	2,011	0.10%
2023/05/24	1	39.45	42	39.15	39.55	-41	1,899	-2.16%
2023/05/23	13	37.84	1	37.90	37.85	12	1,676	0.72%
2023/05/22	1	37.50	1	37.10	37.60	0	1,632	0.00%
2023/05/19	0	0.00	2	36.60	36.60	-2	1,581	-0.13%
2023/05/10	1	36.25	10	36.15	36.15	-9	1,682	-0.53%
2023/05/09	2	36.20	0	0.00	36.00	2	1,719	0.12%
2023/05/08	4	36.55	4	37.15	36.55	0	1,752	0.00%
2023/05/05	6	37.28	35	37.19	37.10	-29	1,907	-1.52%
2023/05/04	1	36.75	0	0.00	36.20	1	2,045	0.05%
2023/05/03	0	0.00	36	37.15	36.50	-36	2,083	-1.73%
2023/05/02	0	0.00	36	36.45	36.55	-36	2,100	-1.71%
2023/04/28	0	0.00	88	36.34	36.35	-88	2,106	-4.18%
2023/04/27	4	35.90	0	0.00	35.90	4	2,099	0.19%
2023/04/25	0	0.00	385	34.93	34.95	-385	2,091	-18.40%	大賣/鉅額交易
2023/04/24	1	36.00	0	0.00	35.75	1	2,071	0.05%
2023/04/20	3	36.72	0	0.00	36.50	3	2,049	0.15%
2023/04/19	2	37.53	1	37.40	37.10	1	2,043	0.05%
2023/04/18	1	37.65	12	38.05	37.75	-11	2,022	-0.54%
2023/04/17	100	37.75	5	37.87	37.95	95	1,985	4.78%
2023/04/13	1	37.15	0	0.00	36.90	1	1,930	0.05%
2023/04/11	0	0.00	2	37.45	37.50	-2	1,903	-0.11%
2023/04/10	8	37.16	12	37.13	37.10	-4	1,866	-0.21%
2023/04/07	1	36.55	1	37.30	37.30	0	1,861	0.00%
2023/03/31	0	0.00	1	36.55	36.55	-1	1,804	-0.06%
2023/03/30	2	36.30	0	0.00	36.30	2	1,809	0.11%
2023/03/27	0	37.00	0	0.00	36.90	0	1,819	0.00%
2023/03/24	2	37.20	6	37.10	37.05	-4	1,822	-0.22%
2023/03/22	3	36.55	0	0.00	36.35	3	1,784	0.17%
2023/03/21	1	37.35	0	0.00	36.75	1	1,759	0.06%
2023/03/20	1	36.65	2.4	36.60	36.55	-1.4	1,723	-0.08%
2023/03/17	1	35.85	1	35.85	35.30	0	1,717	0.00%
2023/03/16	1	37.10	1	36.00	35.95	0	1,702	0.00%
2023/03/15	15	36.15	3	36.10	36.10	12	1,682	0.71%
2023/03/14	3	37.00	0	0.00	36.10	3	1,768	0.17%
2023/03/10	3	36.75	0	0.00	36.60	3	1,753	0.17%
2023/03/08	11	37.83	7	37.64	37.85	4	1,784	0.22%
2023/03/07	0	0.00	1	37.55	37.55	-1	1,773	-0.06%
2023/03/02	0	37.00	0	0.00	36.40	0	1,807	0.00%
2023/02/23	1	37.10	0	0.00	37.05	1	1,914	0.05%
2023/02/22	1	37.00	0	37.25	36.90	1	1,940	0.05%
2023/02/10	1	37.40	0	0.00	37.00	1	2,397	0.04%
2023/02/09	2	37.73	0	0.00	37.60	2	2,389	0.08%
2023/02/08	32	37.85	30	37.78	38.60	2	2,348	0.09%
2023/02/06	3	38.20	10	38.49	38.35	-7	2,263	-0.31%
2023/02/03	2	37.98	11	38.96	38.95	-9	2,222	-0.41%
2023/02/02	17	36.92	33	37.34	37.60	-16	2,048	-0.78%
2023/02/01	3	35.33	0	0.00	35.70	3	1,844	0.16%
2023/01/31	0	0.00	1	34.65	34.65	-1	1,806	-0.06%
2023/01/30	0	0.00	1	33.90	33.75	-1	1,779	-0.06%
2023/01/17	2	33.60	0	0.00	33.35	2	1,768	0.11%
2023/01/13	0	0.00	2	33.95	33.20	-2	1,776	-0.11%
2023/01/12	0	0.00	10	33.75	33.65	-10	1,767	-0.57%
2023/01/10	0.1	33.45	0	0.00	33.45	0.1	1,765	0.00%
2023/01/09	0	0.00	1	33.45	33.45	-1	1,767	-0.06%
2023/01/05	0	0.00	2	33.30	33.25	-2	1,781	-0.11%
2022/12/29	0	0.00	10	31.80	32.05	-10	1,776	-0.56%
2022/12/27	1	32.60	1	32.55	32.55	0	1,796	0.00%
2022/12/23	1	32.40	1	32.45	32.45	0	1,833	0.00%
2022/12/16	3	32.72	0	0.00	32.80	3	2,031	0.15%
2022/12/13	0	0.00	3	33.20	32.90	-3	2,045	-0.15%
2022/12/12	0	0.00	2	33.35	33.50	-2	2,078	-0.10%
2022/12/09	3	33.55	0	0.00	33.75	3	2,199	0.14%
2022/12/08	1	33.35	0	0.00	33.20	1	2,177	0.05%
2022/12/06	27	35.51	1	35.85	34.45	26	2,152	1.21%
2022/12/05	0	0.00	2	35.05	35.25	-2	2,061	-0.10%
2022/12/01	0	0.00	2	34.28	34.10	-2	1,991	-0.10%
2022/11/28	1	33.35	0	0.00	33.50	1	1,952	0.05%
2022/11/25	0	0.00	1.1	33.45	33.25	-1.1	1,943	-0.06%
2022/11/24	1	33.70	2	33.85	33.80	-1	1,934	-0.05%
2022/11/23	117.1	34.34	4	34.71	34.30	113.1	1,908	5.92%	大買/鉅額交易
2022/11/22	232	32.82	1	32.80	32.90	231	1,809	12.77%	大買/鉅額交易
2022/11/21	114	33.36	0	0.00	33.45	114	1,798	6.34%	大買/鉅額交易
2022/11/18	5	34.30	0	0.00	33.40	5	1,786	0.28%
2022/11/17	3	34.55	0	0.00	34.25	3	1,754	0.17%
2022/11/16	3	35.07	5	34.77	35.00	-2	1,701	-0.12%
2022/11/15	0	0.00	1	33.00	34.45	-1	1,502	-0.07%
2022/11/11	6	30.38	8	30.43	30.00	-2	1,374	-0.15%
2022/11/09	1	30.50	0	0.00	30.20	1	1,380	0.07%
2022/11/08	6	30.83	1	31.00	29.95	5	1,416	0.35%
2022/11/07	1	29.15	1	29.20	29.15	0	1,387	0.00%
2022/11/03	0	0.00	6	28.80	29.10	-6	1,411	-0.43%
2022/10/27	0	0.00	1	27.55	27.90	-1	1,516	-0.07%
2022/10/26	1	27.10	0	0.00	27.10	1	1,520	0.07%
2022/10/20	2	28.90	0	0.00	28.75	2	1,533	0.13%
2022/10/19	0	0.00	2	29.60	29.50	-2	1,542	-0.13%
2022/10/17	0	0.00	0	28.50	28.80	0	1,544	0.00%
2022/10/12	0	0.00	1	29.60	29.20	-1	1,547	-0.06%
2022/10/11	0	0.00	1	29.70	29.60	-1	1,551	-0.06%
2022/10/03	5	30.30	41	29.79	29.90	-36	1,646	-2.19%
2022/09/28	25	30.14	20	29.45	29.30	5	1,639	0.31%
2022/09/26	51	33.05	0	0.00	32.90	51	1,518	3.36%
2022/09/19	7	37.41	10	37.26	36.25	-3	1,536	-0.20%
2022/09/16	11	37.69	4	38.28	38.05	7	1,501	0.47%
2022/09/13	1	36.85	0	0.00	36.80	1	1,425	0.07%
2022/09/12	1	36.90	0	0.00	37.25	1	1,469	0.07%
2022/09/02	1	37.60	0	0.00	37.60	1	1,568	0.06%
2022/08/22	0.4	38.65	0	0.00	38.30	0.4	1,819	0.02%
2022/08/15	0	0.00	1	38.45	39.05	-1	1,768	-0.06%
2022/08/04	0	35.10	0	0.00	35.40	0	1,793	0.00%
2022/08/03	0	0.00	3	35.50	35.40	-3	1,834	-0.16%
2022/08/02	5	37.00	0	0.00	36.75	5	1,840	0.27%
2022/07/19	0	0.00	1	38.60	38.50	-1	2,131	-0.05%
2022/07/13	0	37.60	2	37.53	37.55	-2	2,260	-0.09%
2022/07/12	3	35.80	0	0.00	35.35	3	2,249	0.13%
2022/07/11	0	38.80	0	0.00	38.60	0	2,244	0.00%
2022/07/08	0	0.00	1	39.70	39.90	-1	2,292	-0.04%
2022/07/07	0	0.00	0.1	37.80	38.60	-0.1	2,306	-0.01%
2022/07/06	1	39.00	0	0.00	37.75	1	2,326	0.04%
2022/07/04	0	0.00	1	38.95	38.25	-1	2,382	-0.04%
2022/07/01	1	39.50	1	39.95	38.50	0	2,441	0.00%
2022/06/30	0	0.00	1	40.90	40.90	-1	2,436	-0.04%
2022/06/24	0	0.00	1	41.00	41.05	-1	2,711	-0.04%
2022/06/23	1	40.70	0	0.00	40.35	1	2,724	0.04%
2022/06/22	1	40.65	0	0.00	40.70	1	2,749	0.04%
2022/06/20	3	41.25	5	41.20	40.55	-2	2,785	-0.07%
2022/06/17	6	42.55	0	0.00	42.65	6	2,810	0.21%
2022/06/15	1	44.70	0	0.00	44.70	1	2,775	0.04%
2022/06/08	0	46.00	0	0.00	45.90	0	2,836	0.00%
2022/06/06	0	0.00	1	45.95	45.80	-1	2,932	-0.03%
2022/06/02	6	45.90	0	0.00	45.95	6	3,037	0.20%
2022/06/01	1	48.05	0	0.00	47.00	1	3,099	0.03%
2022/05/31	3	47.50	7	47.66	47.95	-4	3,144	-0.13%
2022/05/30	5	47.99	2	47.95	47.85	3	3,161	0.09%
2022/05/27	1	47.60	0	0.00	47.70	1	3,209	0.03%
2022/05/26	5	47.10	0	0.00	47.10	5	3,303	0.15%
2022/05/24	1	47.05	1	47.65	46.70	0	4,378	0.00%
2022/05/16	0	46.10	0	0.00	45.85	0	5,411	0.00%
2022/05/13	1	45.60	0	0.00	45.55	1	5,443	0.02%
2022/05/12	2	45.95	10	45.40	45.00	-8	5,589	-0.14%
2022/05/11	10	47.70	0	0.00	47.35	10	5,564	0.18%
2022/05/09	0	0.00	1	48.80	48.30	-1	5,703	-0.02%
2022/05/06	1	49.50	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	4	50.40	50.50	-4	5,803	-0.07%
2022/05/04	0	0.00	2	49.20	49.30	-2	5,755	-0.03%
2022/05/03	0	48.90	0	48.45	48.40	0	5,759	0.00%
2022/04/29	0	0.00	1	49.30	49.00	-1	5,825	-0.02%
2022/04/27	6	48.11	0	48.85	48.40	6	5,824	0.10%
2022/04/26	6	49.37	4	49.33	49.30	2	5,785	0.03%
2022/04/25	7	49.44	0	0.00	49.30	7	5,812	0.12%
2022/04/22	2	51.00	21	51.12	51.00	-19	5,753	-0.33%
2022/04/21	0	0.00	2	50.20	50.20	-2	5,684	-0.04%
2022/04/18	6	49.82	0	0.00	49.70	6	5,681	0.11%
2022/04/15	2	50.65	0	0.00	50.20	2	5,680	0.04%
2022/04/14	1	51.20	7	51.57	51.60	-6	5,704	-0.11%
2022/04/13	1	49.90	0	0.00	50.00	1	5,700	0.02%
2022/04/08	7	49.89	0	0.00	49.95	7	5,853	0.12%
2022/04/07	3	50.00	0	0.00	49.45	3	6,111	0.05%
2022/04/06	4	51.50	2	52.00	51.70	2	6,120	0.03%
2022/03/31	11	51.30	4	51.28	51.10	7	6,173	0.11%
2022/03/30	5	52.50	6	52.43	51.50	-1	6,164	-0.02%
2022/03/29	2	51.80	12	51.60	51.60	-10	6,011	-0.17%
2022/03/28	0	0.00	8.1	50.15	50.40	-8.1	5,977	-0.14%
2022/03/25	0	50.40	5.1	51.10	50.50	-5.1	6,080	-0.08%
2022/03/24	3	50.33	3	50.40	50.20	0	6,071	0.00%
2022/03/23	3	50.67	5	51.22	50.60	-2	6,072	-0.03%
2022/03/22	4	50.45	5	50.32	50.40	-1	6,054	-0.02%
2022/03/21	6	49.48	10	49.50	49.40	-4	6,000	-0.07%
2022/03/17	12	49.27	0	0.00	49.05	12	6,112	0.20%
2022/03/16	5	48.15	0	0.00	48.40	5	6,235	0.08%
2022/03/14	1	49.65	0	0.00	49.65	1	6,264	0.02%
2022/03/11	6.1	50.02	2	50.05	50.10	4.1	6,312	0.06%
2022/03/10	1	50.80	11	50.45	50.80	-10	6,351	-0.16%
2022/03/09	10	48.25	2	48.95	49.25	8	6,374	0.13%
2022/03/08	6	48.84	4	48.50	47.65	2	6,453	0.03%
2022/03/07	19	50.24	1	50.30	49.80	18	6,689	0.27%
2022/03/04	3	51.50	15	51.91	51.30	-12	6,628	-0.18%
2022/03/03	7	51.00	0	0.00	51.00	7	6,647	0.11%
2022/03/02	2	51.10	1	51.70	51.10	1	6,808	0.01%
2022/03/01	5	51.12	3	51.40	51.20	2	6,827	0.03%
2022/02/25	6.1	52.61	9	52.19	51.80	-2.9	6,866	-0.04%
2022/02/24	25	53.80	48	54.53	50.90	-23	6,926	-0.33%
2022/02/23	4	53.08	4	53.40	52.90	0	6,216	0.00%
2022/02/22	8	53.03	11	52.36	53.40	-3	6,018	-0.05%
2022/02/21	7.1	51.98	25	52.35	53.00	-17.9	6,049	-0.30%
2022/02/18	2.6	50.80	30	50.97	50.70	-27.4	5,974	-0.46%
2022/02/17	0.1	51.00	0.2	50.90	50.60	-0.1	6,209	0.00%
2022/02/16	2	51.15	0	0.00	50.90	2	6,871	0.03%
2022/02/15	0	0.00	3	51.33	51.20	-3	7,101	-0.04%
2022/02/14	37	52.05	37	51.56	50.90	0	7,280	0.00%
2022/02/11	2	51.70	2	51.80	51.90	0	7,317	0.00%
2022/02/10	1	52.20	0	0.00	51.70	1	7,522	0.01%
2022/02/09	6.1	51.74	7	51.76	51.80	-0.9	8,019	-0.01%
2022/02/08	0	0.00	3	50.70	50.30	-3	8,222	-0.04%
2022/02/07	4	49.53	24	49.08	49.70	-20	8,282	-0.24%
2022/01/26	2.2	47.12	0	0.00	46.90	2.2	8,426	0.03%
2022/01/25	0	0.00	3	46.95	46.85	-3	9,026	-0.03%
2022/01/24	3	46.97	9	47.09	46.95	-6	9,842	-0.06%
2022/01/19	2	49.85	2	49.58	49.55	0	9,938	0.00%
2022/01/18	1	50.40	13	50.42	49.90	-12	10,025	-0.12%
2022/01/14	0	0.00	1.1	49.21	49.10	-1.1	10,226	-0.01%
2022/01/13	2	49.50	0.2	49.60	49.45	1.8	10,366	0.02%
2022/01/11	1	49.85	0	0.00	49.40	1	10,661	0.01%
2022/01/10	8	49.69	4	49.61	49.70	4	10,782	0.04%
2022/01/07	2	49.53	1	49.30	49.20	1	10,856	0.01%
2022/01/06	2	49.98	0	0.00	50.30	2	10,853	0.02%
2022/01/04	2	51.10	7	51.33	51.40	-5	11,045	-0.05%
2022/01/03	2	50.50	3	50.47	50.20	-1	11,158	-0.01%
2021/12/30	8	51.63	12	51.48	51.10	-4	11,530	-0.03%
2021/12/29	5	49.60	1	50.20	50.20	4	11,667	0.03%
2021/12/28	2	49.58	1	49.85	49.40	1	11,758	0.01%
2021/12/27	3	50.40	1	50.00	49.90	2	12,157	0.02%
2021/12/24	2	49.65	0	0.00	49.40	2	12,265	0.02%
2021/12/23	1	49.95	2	49.98	49.85	-1	12,426	-0.01%
2021/12/22	2	49.58	1	49.65	49.55	1	12,547	0.01%
2021/12/21	4	50.19	15	50.30	50.20	-11	12,615	-0.09%
2021/12/20	13	48.90	1	48.90	49.10	12	12,605	0.10%
2021/12/16	0	0.00	11	48.70	48.65	-11	12,971	-0.08%
2021/12/14	3	48.68	0	0.00	48.70	3	13,938	0.02%
2021/12/13	2	48.78	2	48.53	49.60	0	14,296	0.00%
2021/12/10	4	49.23	2	49.03	49.00	2	14,595	0.01%
2021/12/09	5	50.76	3	51.07	50.30	2	14,855	0.01%
2021/12/08	0	0.00	1	50.10	50.00	-1	14,945	-0.01%
2021/12/07	4	50.11	1	50.50	50.00	3	14,954	0.02%
2021/12/06	3	50.37	0	0.00	50.60	3	14,946	0.02%
2021/12/03	2	49.88	7	50.34	50.00	-5	14,982	-0.03%
2021/12/02	15	50.13	3	50.42	49.75	12	15,039	0.08%
2021/12/01	7	50.66	6	51.30	50.80	1	15,171	0.01%
2021/11/30	5	49.03	0	49.20	49.05	5	14,883	0.03%
2021/11/29	1	47.85	1	48.54	48.50	0	14,972	0.00%
2021/11/26	3	49.23	2.1	49.20	49.10	0.9	14,967	0.01%
2021/11/25	3	50.77	8	51.19	50.60	-5	14,927	-0.03%
2021/11/24	13	50.62	0	0.00	50.80	13	14,935	0.09%
2021/11/23	14	51.59	3	51.70	51.40	11	15,077	0.07%
2021/11/22	5	54.02	6	54.27	53.80	-1	14,934	-0.01%
2021/11/19	2	53.20	9	53.30	53.50	-7	14,833	-0.05%
2021/11/18	14	53.71	7	54.44	52.90	7	14,815	0.05%
2021/11/17	8	55.95	4	56.20	56.20	4	14,505	0.03%
2021/11/16	19	56.99	28.1	56.22	55.70	-9	14,332	-0.06%
2021/11/15	15.1	57.74	71	56.28	56.70	-55.9	14,092	-0.40%
2021/11/12	1.4	53.63	4	53.55	54.10	-2.6	13,465	-0.02%
2021/11/11	1	53.30	25	53.04	53.00	-24	13,244	-0.18%
2021/11/10	1	51.20	7	51.91	52.30	-6	13,098	-0.05%
2021/11/09	27	50.71	141	50.26	51.40	-114	12,967	-0.88%	大賣/鉅額交易
2021/11/08	29	52.31	60	51.47	51.00	-31	12,736	-0.24%
2021/11/05	51	54.22	34	54.66	54.70	17	12,220	0.14%
2021/11/04	76	53.08	6	52.95	53.00	70	11,885	0.59%
2021/11/03	36	52.84	80	52.69	52.70	-44	11,861	-0.37%
2021/11/02	55	53.45	65	53.38	52.80	-10	11,705	-0.09%
2021/11/01	69	53.07	52	54.65	55.00	17	11,120	0.15%
2021/10/29	74	50.15	105.1	49.87	50.00	-31.1	10,330	-0.30%	大賣/
2021/10/28	56	50.27	63	50.46	50.10	-7	10,288	-0.07%
2021/10/27	40	50.46	42	50.24	50.60	-2	10,257	-0.02%
2021/10/26	16	50.73	32	50.89	50.40	-16	10,279	-0.16%
2021/10/25	26	51.07	8	51.08	51.00	18	10,236	0.18%
2021/10/22	30.1	51.81	31.1	51.40	52.10	-1	10,328	-0.01%
2021/10/21	19	52.01	1	51.30	51.20	18	10,454	0.17%
2021/10/20	6	52.00	11	52.51	52.50	-5	10,387	-0.05%
2021/10/19	19	51.28	5	51.56	51.70	14	10,324	0.14%
2021/10/18	14	50.95	6	51.02	51.40	8	10,469	0.08%
2021/10/15	22	50.17	0	0.00	49.95	22	10,771	0.20%
2021/10/14	47	49.71	15	49.20	49.40	32	11,074	0.29%
2021/10/13	3	49.33	16	49.56	49.20	-13	11,804	-0.11%
2021/10/12	3	50.08	32	50.01	49.85	-29	12,045	-0.24%
2021/10/08	62	51.85	10	52.08	51.60	52	12,565	0.41%
2021/10/07	45	52.25	46	52.29	52.70	-1	13,491	-0.01%
2021/10/06	12	51.74	13	51.93	52.20	-1	13,794	-0.01%
2021/10/05	27	50.35	8	49.35	51.30	19	13,520	0.14%
2021/10/04	25	51.17	14	51.41	49.90	11	13,468	0.08%
2021/10/01	19	50.07	13	50.91	50.00	6	13,222	0.05%
2021/09/30	16	49.41	18	50.04	51.20	-2	13,329	-0.02%
2021/09/29	20	49.30	22	48.96	49.00	-2	13,692	-0.01%
2021/09/28	32	50.55	6	50.85	50.50	26	14,339	0.18%
2021/09/27	28	50.32	67	50.80	51.10	-39	14,280	-0.27%
2021/09/24	5	50.64	27	50.31	51.00	-22	14,231	-0.15%
2021/09/23	118	50.55	18	50.91	50.30	100	14,114	0.71%	大買/
2021/09/22	89	50.17	72	50.23	49.90	17	13,911	0.12%
2021/09/17	61	52.29	50	52.95	51.50	11	13,682	0.08%
2021/09/16	22	51.75	27	52.00	51.90	-5	13,032	-0.04%
2021/09/15	30	50.55	30	51.55	51.00	0	12,655	0.00%
2021/09/14	13	50.43	21	51.12	51.80	-8	12,311	-0.06%
2021/09/13	50	49.97	7	49.64	49.80	43	11,977	0.36%
2021/09/10	11	48.98	0	0.00	49.20	11	11,946	0.09%
2021/09/08	36	48.47	38	48.24	47.30	-2	12,285	-0.02%
2021/09/07	5	49.04	1	49.80	49.15	4	12,480	0.03%
2021/09/06	17	50.09	6	50.23	49.50	11	12,502	0.09%
2021/09/03	3	48.77	5	48.90	48.65	-2	12,276	-0.02%
2021/09/02	3	49.25	16	49.34	48.60	-13	12,248	-0.11%
2021/09/01	1	49.65	4	49.50	49.90	-3	12,108	-0.02%
2021/08/31	4	49.04	14	49.31	49.80	-10	12,062	-0.08%
2021/08/30	19	48.57	16	48.22	48.60	3	11,971	0.03%
2021/08/27	14	48.57	41	48.44	48.45	-27	11,968	-0.23%
2021/08/26	10	47.33	2	47.55	47.55	8	11,751	0.07%
2021/08/25	5	47.66	3	47.60	47.95	2	11,751	0.02%
2021/08/24	5	47.90	6	47.56	47.05	-1	11,737	-0.01%
2021/08/23	1	46.10	0	0.00	46.50	1	11,790	0.01%
2021/08/20	0	0.00	2	45.70	45.65	-2	11,844	-0.02%
2021/08/19	0.7	45.85	2	45.73	45.65	-1.3	11,855	-0.01%
2021/08/18	0	0.00	20	45.40	45.70	-20	11,853	-0.17%
2021/08/17	2	44.90	3	45.43	44.95	-1	11,930	-0.01%
2021/08/16	3	44.37	10	44.55	44.80	-7	11,933	-0.06%
2021/08/13	27	45.28	0	0.00	45.40	27	11,922	0.23%
2021/08/12	0	0.00	4	46.35	46.45	-4	11,946	-0.03%
2021/08/11	7	46.61	2	46.03	46.10	5	12,070	0.04%
2021/08/10	0	0.00	17	46.37	46.35	-17	12,156	-0.14%
2021/08/09	19	46.34	0	0.00	46.25	19	12,326	0.15%
2021/08/06	4	48.05	1	48.00	48.00	3	12,349	0.02%
2021/08/05	1	47.95	1	48.00	47.90	0	12,478	0.00%
2021/08/04	1	48.00	0	0.00	47.80	1	12,774	0.01%
2021/08/03	3	48.00	2	47.95	47.85	1	12,936	0.01%
2021/07/29	5	47.43	3	47.02	47.65	2	13,135	0.02%
2021/07/28	2.1	46.52	8.1	47.03	47.00	-6	13,279	-0.05%
2021/07/27	5	49.52	21	49.00	48.60	-16	13,399	-0.12%
2021/07/26	6	51.05	0	0.00	51.00	6	13,505	0.04%
2021/07/23	3	51.10	1	51.40	51.20	2	13,593	0.01%
2021/07/22	7	51.19	2	51.40	50.30	5	13,704	0.04%
2021/07/21	11	52.87	6	51.63	50.70	5	13,843	0.04%
2021/07/20	9	52.32	12	52.68	52.50	-3	14,556	-0.02%
2021/07/19	26.4	52.48	28	53.07	52.40	-1.6	14,458	-0.01%
2021/07/16	9	50.13	0	0.00	50.50	9	13,970	0.06%
2021/07/15	8	52.21	22	52.65	51.80	-14	13,812	-0.10%
2021/07/14	58	51.40	76.7	51.65	52.10	-18.7	13,442	-0.14%
2021/07/13	35	48.27	60	49.03	49.10	-25	12,527	-0.20%
2021/07/12	11	46.09	2	46.23	46.30	9	12,177	0.07%
2021/07/09	18	45.24	3	45.23	45.15	15	12,446	0.12%
2021/07/08	15	45.83	3	45.77	45.50	12	13,047	0.09%
2021/07/07	17	46.36	0	0.00	46.00	17	13,378	0.13%
2021/07/06	46	48.36	8	48.28	47.20	38	14,115	0.27%
2021/07/05	12	50.01	41	50.01	50.30	-29	14,311	-0.20%
2021/07/02	13	45.71	20	45.55	45.80	-7	15,458	-0.05%
2021/07/01	11	45.63	3	45.32	45.35	8	17,436	0.05%
2021/06/30	16	45.93	5	46.44	46.45	11	18,379	0.06%
2021/06/29	1.5	46.15	9	46.33	45.90	-7.5	18,480	-0.04%
2021/06/28	3	45.80	0	0.00	45.95	3	18,515	0.02%
2021/06/25	9	46.58	3	46.45	46.15	6	18,577	0.03%
2021/06/24	4	45.55	5	45.40	45.50	-1	18,572	-0.01%
2021/06/23	5	44.91	2	45.10	45.30	3	18,610	0.02%
2021/06/22	2	44.95	0	0.00	44.60	2	18,669	0.01%
2021/06/21	2	45.03	8	45.04	44.90	-6	18,667	-0.03%
2021/06/18	16	46.93	3	47.65	46.50	13	18,622	0.07%
2021/06/17	46	47.63	41	47.82	48.10	5	18,526	0.03%
2021/06/16	14	46.87	2.2	46.96	47.45	11.8	18,320	0.06%
2021/06/15	4.1	45.54	5.7	46.08	46.90	-1.6	18,204	-0.01%
2021/06/11	3	45.10	3	45.70	45.25	0	18,107	0.00%
2021/06/10	0	0.00	7	45.09	45.25	-7	18,112	-0.04%
2021/06/09	0	0.00	12	45.19	45.00	-12	18,119	-0.07%
2021/06/08	1	44.95	5	45.95	45.00	-4	18,184	-0.02%
2021/06/07	3	45.47	24	45.16	45.85	-21	18,242	-0.12%
2021/06/04	24	45.97	40	45.67	45.50	-16	18,284	-0.09%
2021/06/03	15	47.02	8	46.95	46.80	7	18,230	0.04%
2021/06/02	51	47.38	12	47.76	47.30	39	18,235	0.21%
2021/06/01	4	47.65	4.3	47.84	48.20	-0.3	18,217	0.00%
2021/05/31	6	47.55	30	47.52	47.65	-24	18,211	-0.13%
2021/05/28	41	46.05	12	46.48	46.00	29	18,116	0.16%
2021/05/27	10	44.50	1	45.00	45.30	9	18,180	0.05%
2021/05/26	1	45.00	0	0.00	45.35	1	18,237	0.01%
2021/05/25	6	45.49	6	45.42	45.45	0	18,257	0.00%
2021/05/24	6.6	44.16	0	0.00	44.15	6.6	18,254	0.04%
2021/05/21	0	0.00	21	43.89	44.10	-21	18,342	-0.11%
2021/05/20	29	43.50	0	0.00	42.95	29	18,656	0.16%
2021/05/19	1	42.95	0	0.00	44.40	1	18,664	0.01%
2021/05/18	3	41.73	22	42.73	43.20	-19	18,690	-0.10%
2021/05/17	15.1	39.95	12	40.34	39.30	3.1	18,737	0.02%
2021/05/14	5	44.03	0	0.00	43.40	5	18,621	0.03%
2021/05/13	7	43.00	71	43.81	44.00	-64	18,559	-0.34%
2021/05/12	28.1	44.35	5	44.31	43.75	23.1	18,474	0.13%
2021/05/11	20	48.91	1	49.35	47.90	19	18,350	0.10%
2021/05/10	4	51.13	2	51.10	50.90	2	18,357	0.01%
2021/05/07	2	50.58	17	50.93	52.00	-15	18,398	-0.08%
2021/05/06	6	50.35	3	50.10	49.65	3	18,442	0.02%
2021/05/05	19	50.88	18	50.66	50.40	1	18,373	0.01%
2021/05/04	43	50.70	20	50.05	49.95	23	18,316	0.13%
2021/05/03	50	53.08	19	54.58	51.80	31	18,112	0.17%
2021/04/29	28	56.28	18	56.62	56.20	10	17,895	0.06%
2021/04/28	20	57.05	11	56.41	57.00	9	17,969	0.05%
2021/04/27	25	57.80	21	57.61	57.20	4	17,973	0.02%
2021/04/26	112.4	59.05	82.2	59.33	57.90	30.2	17,932	0.17%	大買/
2021/04/23	13	54.87	15	55.17	55.80	-2	17,023	-0.01%
2021/04/22	28	55.14	14.5	53.91	53.00	13.5	17,246	0.08%
2021/04/21	16	55.59	1	55.40	55.30	15	17,374	0.09%
2021/04/20	28	57.41	16	57.57	56.40	12	17,962	0.07%
2021/04/19	12	56.23	20	56.25	56.50	-8	17,822	-0.04%
2021/04/16	40	57.45	8.5	57.22	56.80	31.5	17,894	0.18%
2021/04/15	106	57.48	32.1	57.11	58.30	73.9	18,926	0.39%	大買/
2021/04/14	37.5	55.76	42.9	55.38	56.20	-5.3	19,774	-0.03%
2021/04/13	20.1	57.66	49	57.45	56.00	-28.9	19,127	-0.15%
2021/04/12	52	59.56	71.1	59.99	58.90	-19.1	18,691	-0.10%
2021/04/09	41	57.67	35	57.54	57.30	6	17,768	0.03%
2021/04/08	143.8	58.67	89.4	59.04	58.50	54.4	17,049	0.32%	大買/
2021/04/07	58	54.00	155.3	55.01	55.70	-97.3	15,209	-0.64%	大賣/
2021/04/06	27.2	49.79	109	48.65	50.70	-81.8	13,272	-0.62%	大賣/
2021/04/01	22	46.14	2	46.40	46.10	20	12,306	0.16%
2021/03/31	0	0.00	5	45.87	45.30	-5	12,198	-0.04%
2021/03/30	1	45.80	2	46.35	45.80	-1	12,179	-0.01%
2021/03/29	3	45.42	6	45.58	45.75	-3	12,107	-0.02%
2021/03/26	12.4	44.93	3	45.35	45.55	9.4	12,100	0.08%
2021/03/25	8	44.47	0	0.00	44.20	8	12,107	0.07%
2021/03/24	5	45.16	1	45.10	45.05	4	12,108	0.03%
2021/03/23	4	45.70	1	46.10	45.65	3	12,143	0.02%
2021/03/22	15	46.02	16	45.94	45.80	-1	12,126	-0.01%
2021/03/19	8	46.26	2	46.50	45.95	6	12,181	0.05%
2021/03/18	3	47.07	6	47.13	46.80	-3	12,178	-0.02%
2021/03/17	1	46.30	5	46.51	46.30	-4	12,148	-0.03%
2021/03/16	6	45.80	0	0.00	45.75	6	12,224	0.05%
2021/03/15	3	45.73	5	46.18	46.05	-2	12,296	-0.02%
2021/03/12	22	46.15	6	45.98	45.80	16	12,346	0.13%
2021/03/11	28	46.52	34	46.81	46.30	-6	12,673	-0.05%
2021/03/10	14	47.33	37.1	47.18	47.00	-23.1	12,736	-0.18%
2021/03/09	23	45.77	0	0.00	45.75	23	12,712	0.18%
2021/03/08	9	46.38	5.1	46.86	46.25	3.9	12,814	0.03%
2021/03/05	0	0.00	0.1	45.60	45.70	-0.1	13,134	0.00%
2021/03/04	21.1	46.62	31	46.45	46.15	-9.9	13,551	-0.07%
2021/03/03	16.7	46.64	17	46.86	47.10	-0.3	13,606	0.00%
2021/03/02	9	48.37	17	47.47	46.85	-8	13,607	-0.06%
2021/02/26	5.1	47.39	5.4	47.72	48.40	-0.3	13,529	0.00%
2021/02/25	5.1	47.31	15.2	47.58	47.70	-10.1	13,563	-0.07%
2021/02/24	15	47.65	22.2	47.40	46.80	-7.2	13,587	-0.05%
2021/02/23	1	48.11	14.3	47.92	47.90	-13.3	13,656	-0.10%
2021/02/22	48	48.43	27	47.96	48.60	21	13,745	0.15%
2021/02/19	19	45.35	32	45.40	45.70	-13	14,229	-0.09%
2021/02/18	35	46.15	4	45.95	46.00	31	14,850	0.21%
2021/02/17	15	44.36	15	44.85	45.30	0	14,789	0.00%
2021/02/05	2	42.70	13	42.90	42.90	-11	14,707	-0.07%
2021/02/04	19	42.59	1	43.00	42.50	18	14,995	0.12%
2021/02/03	23.4	42.78	2	42.50	42.40	21.4	15,043	0.14%
2021/02/02	14	43.30	4.8	43.51	43.20	9.2	15,072	0.06%
2021/02/01	11	43.00	5	41.66	43.40	6	15,060	0.04%
2021/01/29	3	44.13	0	0.00	43.90	3	14,927	0.02%
2021/01/28	11	45.17	5	45.00	45.00	6	14,845	0.04%
2021/01/27	2	47.15	2	47.10	46.85	0	14,729	0.00%
2021/01/26	51	47.23	1	48.60	47.15	50	14,693	0.34%
2021/01/25	2.1	47.88	0	0.00	48.35	2.1	14,641	0.01%
2021/01/22	2	48.33	2	48.23	48.75	0	14,545	0.00%
2021/01/21	9	48.29	12	48.88	47.80	-3	14,489	-0.02%
2021/01/20	33	48.16	3.1	48.77	47.75	29.9	14,271	0.21%
2021/01/19	12	49.38	20	50.12	50.00	-8	14,077	-0.06%
2021/01/18	42	48.58	26	49.37	49.55	16	13,862	0.12%
2021/01/15	15	50.51	28	50.23	49.15	-13	13,762	-0.09%
2021/01/14	27.1	50.47	29	50.31	50.10	-1.9	13,352	-0.01%
2021/01/13	34	48.74	131	49.46	50.40	-97	13,297	-0.73%	大賣/
2021/01/12	35	47.28	15	47.29	46.25	20	12,807	0.16%
2021/01/11	24	48.51	18	48.76	48.65	6	12,709	0.05%
2021/01/08	102	50.24	49	49.22	48.10	53	12,518	0.42%	大買/
2021/01/07	36	48.11	83	48.00	48.75	-47	11,205	-0.42%
2021/01/06	6	44.68	3	44.23	44.35	3	10,130	0.03%
2021/01/05	10	44.62	4	44.79	44.90	6	10,164	0.06%
2021/01/04	11	44.94	14	44.49	45.20	-3	10,236	-0.03%
2020/12/31	2	43.55	0	0.00	43.50	2	10,418	0.02%
2020/12/30	15	43.77	0	0.00	43.50	15	10,447	0.14%
2020/12/29	23	44.38	1	44.35	44.35	22	10,435	0.21%
2020/12/28	15	44.48	2	44.50	44.50	13	10,393	0.13%
2020/12/25	8	45.36	4	44.85	44.85	4	10,409	0.04%
2020/12/24	1	44.15	18	44.76	45.00	-17	10,430	-0.16%
2020/12/23	1	43.85	6	43.99	43.85	-5	10,466	-0.05%
2020/12/22	16	44.03	1	45.10	43.75	15	10,695	0.14%
2020/12/21	1	44.85	5	45.00	44.90	-4	10,840	-0.04%
2020/12/18	1	43.50	9	43.66	44.45	-8	10,865	-0.07%
2020/12/17	5.1	43.45	1	43.80	43.40	4.1	10,947	0.04%
2020/12/15	16	43.87	3	44.53	43.55	13	11,443	0.11%
2020/12/14	4	44.88	1	44.90	44.90	3	11,588	0.03%
2020/12/11	33	45.05	9	44.88	45.60	24	12,774	0.19%
2020/12/10	31	45.60	6	45.93	45.80	25	12,929	0.19%
2020/12/09	1	46.90	2	47.40	46.90	-1	13,201	-0.01%
2020/12/08	3	46.72	3	47.10	46.80	0	13,662	0.00%
2020/12/07	8	47.56	33	47.41	47.50	-25	14,401	-0.17%
2020/12/04	0	0.00	7	47.64	47.60	-7	14,226	-0.05%
2020/12/03	2	46.60	5	46.82	46.60	-3	14,821	-0.02%
2020/12/02	11	47.17	9	47.27	47.00	2	14,954	0.01%
2020/12/01	9	48.25	8	48.43	47.90	1	14,996	0.01%
2020/11/30	26	47.50	17	47.76	47.50	9	14,698	0.06%
2020/11/27	2	46.40	6	46.30	46.60	-4	14,331	-0.03%
2020/11/26	5	45.84	11	45.81	45.95	-6	14,300	-0.04%
2020/11/25	12	45.20	9	45.34	45.35	3	14,366	0.02%
2020/11/24	14	45.21	14	45.39	45.05	0	14,527	0.00%
2020/11/23	15	45.88	5	46.01	46.00	10	15,203	0.07%
2020/11/20	33	46.13	3	46.00	45.90	30	15,209	0.20%
2020/11/19	2	46.98	2	46.98	46.80	0	15,140	0.00%
2020/11/18	30	47.78	27	48.15	46.55	3	15,155	0.02%
2020/11/17	21	46.53	44	46.82	47.25	-23	14,488	-0.16%
2020/11/16	14	45.04	2	45.13	44.90	12	14,093	0.09%
2020/11/13	4	45.01	1	45.10	45.15	3	14,087	0.02%
2020/11/12	12	46.16	23	46.34	45.65	-11	14,095	-0.08%
2020/11/11	5	45.04	1	45.10	45.20	4	13,869	0.03%
2020/11/10	5	44.78	5	44.79	44.20	0	13,909	0.00%
2020/11/09	4	44.48	97	45.17	44.70	-93	13,870	-0.67%
2020/11/06	67	44.04	2	44.28	43.70	65	13,774	0.47%
2020/11/05	12	43.15	0	0.00	43.60	12	13,815	0.09%
2020/11/04	0	0.00	1	43.75	44.00	-1	13,900	-0.01%
2020/11/03	1	43.00	6	42.67	42.75	-5	14,007	-0.04%
2020/11/02	13	41.82	21	42.15	42.35	-8	14,218	-0.06%
2020/10/30	11	43.12	3	43.50	42.75	8	14,296	0.06%
2020/10/29	12	43.09	6	43.43	43.80	6	14,494	0.04%
2020/10/28	2	44.48	11	44.37	44.15	-9	14,865	-0.06%
2020/10/27	4	44.15	2	44.65	44.40	2	14,978	0.01%
2020/10/26	8	45.44	4	45.85	45.10	4	15,208	0.03%
2020/10/23	7	45.79	10.2	45.82	45.60	-3.2	15,461	-0.02%
2020/10/22	17	45.49	9	45.34	45.20	8	15,881	0.05%
2020/10/21	35	45.89	30	46.06	45.25	5	16,590	0.03%
2020/10/20	21	45.78	35	45.36	45.00	-14	16,924	-0.08%
2020/10/19	14	44.20	53	44.73	45.00	-39	17,990	-0.22%
2020/10/16	36	44.24	12	43.92	43.20	24	18,492	0.13%
2020/10/15	28.4	44.60	12	45.01	44.60	16.4	18,748	0.09%
2020/10/14	15	45.00	74	44.97	45.20	-59	19,042	-0.31%
2020/10/13	12	44.20	77	44.18	44.10	-65	19,334	-0.34%
2020/10/12	24	44.90	4	44.46	44.20	20	19,647	0.10%
2020/10/08	18	44.70	17	44.85	44.40	1	20,085	0.00%
2020/10/07	3	43.25	52	43.24	43.30	-49	20,792	-0.24%
2020/10/06	1	42.75	12	42.94	43.05	-11	21,645	-0.05%
2020/09/30	2	42.33	1	42.25	42.45	1	22,652	0.00%
2020/09/29	1	42.00	5	42.10	41.90	-4	23,236	-0.02%
2020/09/28	19	41.72	9	41.85	42.15	10	24,542	0.04%
2020/09/25	31	41.45	33	41.94	41.10	-2	25,757	-0.01%
2020/09/24	76	42.76	15	42.32	41.50	61	26,543	0.23%
2020/09/23	5	43.80	1	43.60	43.60	4	27,294	0.01%
2020/09/22	9	44.04	138	43.67	44.05	-129	28,013	-0.46%	大賣/鉅額交易
2020/09/21	29	46.10	89	45.53	45.05	-60	28,112	-0.21%
2020/09/18	27	45.64	27	45.69	45.60	0	28,313	0.00%
2020/09/17	18	45.04	17	44.84	44.85	1	28,397	0.00%
2020/09/16	88.2	46.87	63	47.32	44.80	25.2	28,682	0.09%
2020/09/15	9	45.42	22.1	45.22	45.60	-13.1	27,687	-0.05%
2020/09/14	128	44.79	118	45.00	45.35	10	27,735	0.04%	大買/大賣/
2020/09/11	13	44.38	20	44.37	43.55	-7	27,740	-0.03%
2020/09/10	50	44.94	59	44.83	45.20	-9	27,334	-0.03%
2020/09/09	14	42.68	8	42.71	43.10	6	26,727	0.02%
2020/09/08	19	43.61	17	43.00	42.00	2	26,769	0.01%
2020/09/07	35	41.69	13	41.74	41.10	22	26,467	0.08%
2020/09/04	3	40.15	3	40.77	40.70	0	26,733	0.00%
2020/09/03	8	40.89	15	40.49	40.00	-7	26,980	-0.03%
2020/09/02	5	40.86	13	41.18	40.70	-8	27,512	-0.03%
2020/09/01	6	41.14	12	41.16	41.45	-6	27,554	-0.02%
2020/08/31	7	41.35	7	41.24	40.90	0	28,092	0.00%
2020/08/28	20	41.98	4	42.36	41.95	16	28,500	0.06%
2020/08/27	78	42.74	67	42.89	43.00	11	28,745	0.04%
2020/08/26	32	40.72	28	40.88	40.55	4	28,009	0.01%
2020/08/25	16	40.82	6	40.46	40.55	10	27,928	0.04%
2020/08/24	26	40.73	7	40.62	40.95	19	27,802	0.07%
2020/08/21	21	37.80	16	38.38	38.60	5	27,556	0.02%
2020/08/20	20	36.53	59	37.15	36.00	-39	27,360	-0.14%
2020/08/19	10	40.34	9	39.93	39.80	1	27,072	0.00%
2020/08/18	5	40.92	4	40.68	40.65	1	26,969	0.00%
2020/08/17	18	41.60	11	41.00	41.60	7	26,855	0.03%
2020/08/14	12	40.42	6	39.77	40.00	6	26,705	0.02%
2020/08/13	23	41.69	2	40.80	40.80	21	26,553	0.08%
2020/08/12	4	41.59	10	41.92	41.70	-6	26,458	-0.02%
2020/08/11	9	42.82	2	43.23	42.35	7	26,375	0.03%
2020/08/10	16	44.65	12	44.68	43.80	4	26,238	0.02%
2020/08/07	9	44.21	10	44.05	44.10	-1	26,110	0.00%
2020/08/06	56	44.39	25	44.48	43.30	31	25,941	0.12%
2020/08/05	9	45.17	15	45.30	44.90	-6	25,721	-0.02%
2020/08/04	28	45.84	16	45.95	45.50	12	25,608	0.05%
2020/08/03	42	44.88	67	45.42	45.00	-25	25,360	-0.10%
2020/07/31	25	42.90	23	43.35	43.50	2	24,925	0.01%
2020/07/30	54	43.12	69	43.10	42.85	-15	24,777	-0.06%
2020/07/29	38	42.65	26	41.69	42.05	12	24,471	0.05%
2020/07/28	78	42.80	30	42.58	42.45	48	24,103	0.20%
2020/07/27	83	43.87	178	44.20	41.30	-95	23,559	-0.40%	大賣/
2020/07/24	39	46.35	28	45.71	45.25	11	22,739	0.05%
2020/07/23	87	47.63	27	47.09	46.40	60	22,027	0.27%
2020/07/22	28	48.95	61.4	48.97	48.90	-33.4	20,659	-0.16%
2020/07/21	50	46.99	21	47.47	46.50	29	20,015	0.14%
2020/07/20	25	46.13	44	46.03	46.00	-19	19,641	-0.10%
2020/07/17	32	48.28	16	49.28	47.95	16	19,257	0.08%
2020/07/16	64	49.28	22	49.50	49.90	42	18,808	0.22%
2020/07/15	95	49.74	61	49.89	48.00	34	18,398	0.18%
2020/07/14	110	50.53	48	51.45	49.55	62	17,841	0.35%	大買/
2020/07/13	113	48.61	160.2	50.74	51.70	-47.2	16,851	-0.28%	大買/大賣/
2020/07/10	57	47.81	33	47.04	47.00	24	15,959	0.15%
2020/07/09	25	49.46	20	49.03	48.00	5	15,411	0.03%
2020/07/08	38	50.13	41.1	49.99	50.40	-3.1	14,907	-0.02%
2020/07/07	147	51.08	45	51.63	49.55	102	14,327	0.71%	大買/鉅額交易
2020/07/06	78	50.04	70	50.70	51.20	8	12,979	0.06%
2020/07/03	62	44.34	110.4	45.82	46.60	-48.4	11,693	-0.41%	大賣/
2020/07/02	29	42.05	71	42.02	42.40	-42	10,655	-0.39%
2020/07/01	39	40.48	46	39.91	39.90	-7	9,688	-0.07%
2020/06/30	23	37.64	35	37.66	37.50	-12	8,861	-0.14%
2020/06/29	27	37.01	11	37.18	36.45	16	8,584	0.19%
2020/06/24	32	40.26	109	39.93	39.10	-77	8,190	-0.94%	大賣/
2020/06/23	39	40.52	18	40.54	40.00	21	7,657	0.27%
2020/06/22	30	41.41	53	40.51	41.35	-23	7,114	-0.32%
2020/06/19	13	41.50	62	40.59	40.30	-49	6,872	-0.71%
2020/06/18	12	39.82	17	38.41	40.45	-5	6,544	-0.08%
2020/06/17	48	36.90	17.8	36.30	37.00	30.2	6,123	0.49%
2020/06/16	43	37.04	16.2	37.08	36.35	26.8	5,960	0.45%
2020/06/15	35	36.49	31	36.39	35.80	4	5,797	0.07%
2020/06/12	55	34.53	41	33.20	36.50	14	5,526	0.25%
2020/06/11	31	33.39	103	33.67	33.45	-72	5,069	-1.42%	大賣/
2020/06/10	8.3	36.53	34	36.08	36.15	-25.7	4,599	-0.56%
2020/06/09	15	36.83	148.8	36.94	37.00	-133.8	4,236	-3.16%	大賣/鉅額交易
2020/06/08	99	33.65	1	33.65	33.65	98	3,662	2.68%
2020/06/05	32	30.19	226	29.35	30.60	-194	3,512	-5.52%	大賣/鉅額交易
2020/06/04	42	26.95	66.6	26.25	27.85	-24.6	2,890	-0.85%
2020/06/03	51	25.10	48	25.47	25.35	3	2,383	0.13%
2020/06/02	3	24.00	31	24.00	24.00	-28	1,930	-1.45%
2020/06/01	5	21.85	3	21.85	21.85	2	1,854	0.11%
2020/05/29	3	20.00	0	0.00	19.90	3	1,838	0.16%
2020/05/28	1	19.90	0	0.00	19.90	1	1,832	0.05%
2020/05/26	6	19.97	0	0.00	19.90	6	1,878	0.32%
2020/05/21	24	19.73	1	19.80	19.70	23	1,909	1.20%
2020/05/18	1	20.00	1.6	19.96	20.05	-0.6	1,920	-0.03%
2020/05/15	0	0.00	25	19.70	19.65	-25	1,909	-1.31%
2020/05/14	6	19.65	5	19.76	19.65	1	1,965	0.05%
2020/05/13	3	19.70	0	0.00	20.00	3	1,980	0.15%
2020/05/12	3	19.98	1	20.00	19.90	2	1,995	0.10%
2020/05/11	0	0.00	2	20.63	20.55	-2	1,973	-0.10%
2020/05/08	7	19.54	3	19.50	19.40	4	1,910	0.21%
2020/05/04	0	0.00	2	19.00	18.95	-2	1,896	-0.11%
2020/04/30	2	19.55	0	0.00	19.40	2	1,916	0.10%
2020/04/29	0	0.00	3	19.20	19.25	-3	1,902	-0.16%
2020/04/28	2	19.00	0.8	19.10	19.25	1.2	1,907	0.06%
2020/04/27	15	19.00	0	0.00	18.95	15	1,949	0.77%
2020/04/23	1	18.90	0	0.00	19.05	1	1,952	0.05%
2020/04/22	0	0.00	26	18.30	18.55	-26	1,949	-1.33%
2020/04/21	2	19.00	0	0.00	18.15	2	1,937	0.10%
2020/04/20	0.6	18.95	0	0.00	19.00	0.6	1,929	0.03%
2020/04/15	0	0.00	2	19.40	19.30	-2	1,906	-0.10%
2020/04/14	0	0.00	1	19.45	19.05	-1	1,975	-0.05%
2020/04/13	0	0.00	13	18.33	18.25	-13	1,951	-0.67%
2020/04/10	1	18.10	2	17.80	17.95	-1	2,033	-0.05%
2020/04/09	14	17.11	0	0.00	17.25	14	2,005	0.70%
2020/04/08	30	16.81	0	0.00	16.70	30	2,015	1.49%
2020/04/07	0	0.00	1	16.15	16.10	-1	1,993	-0.05%
2020/04/01	5	16.00	10	16.00	16.05	-5	1,971	-0.25%
2020/03/31	0.4	16.05	0	0.00	16.05	0.4	1,974	0.02%
2020/03/30	0	0.00	10	16.00	15.75	-10	1,978	-0.51%
2020/03/27	30	16.18	1	16.25	15.80	29	1,986	1.46%
2020/03/26	1	15.80	0	0.00	16.00	1	1,971	0.05%
2020/03/25	50	16.24	0	0.00	16.00	50	1,961	2.55%
2020/03/24	7	15.16	0	0.00	15.10	7	1,934	0.36%
2020/03/20	0	0.00	1	15.15	15.05	-1	1,901	-0.05%
2020/03/19	0	0.00	1	14.20	14.00	-1	1,871	-0.05%
2020/03/18	0	0.00	17	16.21	15.55	-17	1,800	-0.94%
2020/03/17	0	0.00	1	16.40	16.20	-1	1,772	-0.06%
2020/03/16	10	17.85	0	0.00	17.50	10	1,742	0.57%
2020/03/13	17	17.30	19	18.23	18.60	-2	1,733	-0.12%
2020/03/12	16	19.83	6	20.58	19.20	10	1,659	0.60%
2020/03/11	11	21.37	0	0.00	21.20	11	1,607	0.68%
2020/03/10	5	21.15	2	21.00	21.15	3	1,593	0.19%
2020/03/09	16	22.49	8	22.24	21.65	8	1,567	0.51%
2020/03/06	21	22.45	0	0.00	22.50	21	1,520	1.38%
2020/03/05	5	21.75	0	0.00	21.90	5	1,478	0.34%
2020/03/04	12	21.90	1	21.85	21.65	11	1,472	0.75%
2020/03/03	3	21.75	0	0.00	21.70	3	1,461	0.21%
2020/03/02	22	21.50	0	0.00	21.40	22	1,455	1.51%
2020/02/27	0	0.00	1	21.90	21.85	-1	1,433	-0.07%
2020/02/26	21	22.32	0	0.00	22.20	21	1,402	1.50%
2020/02/25	1	22.10	8.2	22.11	22.20	-7.2	1,387	-0.52%
2020/02/24	1	22.60	1	22.55	22.40	0	1,389	0.00%
2020/02/21	1	22.15	1	22.30	22.30	0	1,345	0.00%
2020/02/20	0	0.00	10	22.25	22.20	-10	1,333	-0.75%
2020/02/18	2	22.25	3	22.28	22.20	-1	1,315	-0.08%
2020/02/17	2	22.40	12	22.50	22.25	-10	1,301	-0.77%
2020/02/14	1	22.15	5	22.32	22.40	-4	1,243	-0.32%
2020/02/13	0.1	21.60	0	0.00	21.70	0.1	1,246	0.01%
2020/02/07	1	21.00	0	0.00	20.95	1	1,274	0.08%
2020/02/06	0.1	21.10	0	0.00	21.05	0.1	1,271	0.01%
2020/02/04	0	0.00	1	21.15	21.25	-1	1,271	-0.08%
2020/02/03	1	20.45	0	0.00	20.50	1	1,253	0.08%
2020/01/20	2	22.25	0	0.00	22.25	2	1,170	0.17%
2020/01/13	6	22.18	0	0.00	22.20	6	1,192	0.50%
2020/01/10	0	0.00	6	22.25	22.20	-6	1,192	-0.50%
2020/01/09	20	22.33	4	22.38	22.20	16	1,189	1.35%
2020/01/08	20	22.83	11	23.00	22.60	9	1,169	0.77%
2020/01/07	10	22.86	2	22.60	22.60	8	1,091	0.73%
2020/01/06	46	23.01	10	22.97	22.95	36	1,037	3.47%
2020/01/03	11	22.59	4	22.61	22.60	7	948	0.74%
2020/01/02	1	22.45	0	0.00	22.45	1	917	0.11%
2019/12/31	2	22.50	0	0.00	22.45	2	893	0.22%
2019/12/27	0	0.00	10	22.35	22.30	-10	942	-1.06%
2019/12/26	3	22.40	0	0.00	22.30	3	966	0.31%
2019/12/25	0	0.00	2	22.35	22.30	-2	982	-0.20%
2019/12/20	0	0.00	5	21.85	21.95	-5	1,074	-0.47%
2019/12/19	7	22.06	0	0.00	21.95	7	1,192	0.59%
2019/12/18	2	21.85	0	0.00	21.90	2	1,318	0.15%
2019/12/12	0	0.00	5	22.03	22.00	-5	1,393	-0.36%
2019/12/11	1	22.20	0	0.00	22.15	1	1,409	0.07%
2019/12/09	0	0.00	5	21.55	21.65	-5	1,421	-0.35%
2019/12/04	6	21.76	8	21.74	21.65	-2	1,484	-0.13%
2019/12/02	2	21.75	0	0.00	21.60	2	1,526	0.13%
2019/11/22	0.1	21.15	0	0.00	21.15	0.1	1,623	0.01%
2019/11/21	1	21.00	0	0.00	21.10	1	1,664	0.06%
2019/11/20	0	0.00	2	21.25	21.25	-2	1,656	-0.12%
2019/11/13	5	21.30	0	0.00	21.60	5	1,723	0.29%
2019/11/11	0	0.00	4	21.65	21.55	-4	1,771	-0.23%
2019/11/07	1	22.60	0	0.00	22.45	1	1,835	0.05%
2019/11/05	5	22.80	0	0.00	22.80	5	1,861	0.27%
2019/11/04	1	22.90	5	23.10	23.00	-4	1,949	-0.21%
2019/10/31	2	22.95	0	0.00	22.95	2	2,160	0.09%
2019/10/29	5	22.80	0	0.00	22.60	5	2,358	0.21%
2019/10/23	1	22.70	0	0.00	22.75	1	2,419	0.04%
2019/10/18	0	0.00	1	22.85	22.90	-1	2,627	-0.04%
2019/10/16	0	0.00	3	23.02	23.05	-3	2,759	-0.11%
2019/10/14	0	0.00	5.2	23.44	23.20	-5.2	2,764	-0.19%
2019/10/09	1	23.20	5	23.20	23.25	-4	2,756	-0.15%
2019/10/04	0	0.00	5	23.30	23.35	-5	2,787	-0.18%
2019/10/03	9	23.47	8	23.70	23.30	1	2,788	0.04%
2019/10/02	1	22.95	5	22.95	23.20	-4	2,746	-0.15%
2019/10/01	0	0.00	10	23.40	23.25	-10	2,723	-0.37%
2019/09/27	6	23.79	5	24.15	23.55	1	2,716	0.04%
2019/09/26	2	23.80	1	23.80	23.90	1	2,733	0.04%
2019/09/25	5	23.70	1	23.60	23.80	4	2,708	0.15%
2019/09/24	38	24.15	15	24.10	23.55	23	2,727	0.84%
2019/09/23	13	23.59	10	23.50	23.80	3	2,627	0.11%
2019/09/20	2	22.80	35	22.71	22.85	-33	2,514	-1.31%
2019/09/18	0	0.00	3	22.35	22.40	-3	2,579	-0.12%
2019/09/17	0	0.00	15	22.55	22.50	-15	2,605	-0.58%
2019/09/16	10	22.58	15	22.63	22.55	-5	2,621	-0.19%
2019/09/12	5	22.55	7	22.69	22.55	-2	2,621	-0.08%
2019/09/09	5	22.45	5	22.48	22.40	0	2,713	0.00%
2019/09/06	0	0.00	13	22.22	22.10	-13	2,706	-0.48%
2019/09/05	5	22.25	0	0.00	22.25	5	2,877	0.17%
2019/09/04	10	22.35	0	0.00	22.35	10	2,891	0.35%
2019/09/03	5	22.24	5	22.50	22.25	0	2,909	0.00%
2019/08/29	0	0.00	1	21.75	21.70	-1	3,030	-0.03%
2019/08/28	5	21.90	3	21.88	21.65	2	3,152	0.06%
2019/08/27	5	21.85	0	0.00	21.85	5	3,275	0.15%
2019/08/26	0	0.00	2	22.45	21.90	-2	3,272	-0.06%
2019/08/22	10	22.23	0	0.00	22.00	10	3,357	0.30%
2019/08/19	0	0.00	5	22.05	21.95	-5	3,439	-0.15%
2019/08/16	5	22.55	10	22.45	22.35	-5	3,474	-0.14%
2019/08/15	17	22.89	0	0.00	22.60	17	3,563	0.48%
2019/08/14	12	22.66	0	0.00	22.85	12	3,547	0.34%
2019/08/13	1	22.75	2	22.65	22.70	-1	3,515	-0.03%
2019/08/12	1	22.30	0	0.00	22.30	1	3,470	0.03%
2019/08/08	1	22.25	0	0.00	22.05	1	3,428	0.03%
2019/08/07	7	22.06	6	22.05	22.05	1	3,416	0.03%
2019/08/06	3	21.67	0	0.00	21.90	3	3,419	0.09%
2019/08/05	10	22.30	0	0.00	21.90	10	3,368	0.30%
2019/08/02	19	23.34	19	23.36	22.55	0	3,345	0.00%
2019/08/01	5	23.35	6	23.13	23.05	-1	3,261	-0.03%
2019/07/31	6	23.37	19	23.20	23.55	-13	3,224	-0.40%
2019/07/30	10	22.75	10	23.00	22.60	0	3,202	0.00%
2019/07/26	0	0.00	1	22.45	22.40	-1	3,333	-0.03%
2019/07/25	5	22.45	3	22.45	22.60	2	3,329	0.06%
2019/07/23	5	22.95	7	23.01	22.70	-2	3,285	-0.06%
2019/07/22	12	22.35	26	22.67	22.80	-14	3,254	-0.43%
2019/07/18	0	0.00	5	22.10	21.90	-5	3,066	-0.16%
2019/07/16	0	0.00	2	21.50	21.55	-2	2,970	-0.07%
2019/07/12	0	0.00	13	21.20	21.15	-13	2,971	-0.44%
2019/07/11	12.2	21.40	9	21.40	21.25	3.2	2,997	0.11%
2019/07/10	0	0.00	5	20.85	20.80	-5	2,961	-0.17%
2019/07/08	0	0.00	1	21.00	20.85	-1	2,949	-0.03%
2019/07/05	1	21.30	0	0.00	21.15	1	2,957	0.03%
2019/07/04	3	21.18	0	0.00	21.25	3	2,959	0.10%
2019/07/03	5	21.33	0	0.00	21.20	5	2,955	0.17%
2019/06/27	1	21.40	2	21.33	21.30	-1	2,835	-0.04%
2019/06/25	27	21.33	28	21.58	21.45	-1	2,804	-0.04%
2019/06/24	22	20.63	20	20.58	20.70	2	2,714	0.07%
2019/06/21	2	20.85	0	0.00	20.85	2	2,681	0.07%
2019/06/20	2	21.20	0	0.00	21.10	2	2,652	0.08%
2019/06/19	0.6	21.00	0	0.00	21.05	0.6	2,643	0.02%
2019/06/18	8	21.18	6	21.40	21.10	2	2,612	0.08%
2019/06/14	7	21.78	3	21.78	21.80	4	2,636	0.15%
2019/06/13	11	21.90	13	22.05	21.80	-2	2,606	-0.08%
2019/06/12	5	21.14	7	21.18	21.40	-2	2,423	-0.08%
2019/06/11	9	21.07	0	0.00	21.00	9	2,422	0.37%
2019/06/10	5	21.55	6	21.77	21.60	-1	2,379	-0.04%
2019/06/06	1	21.20	1	21.55	21.35	0	2,336	0.00%
2019/06/05	6	21.18	5	21.65	21.20	1	2,293	0.04%
2019/06/04	17	21.48	14	21.65	21.45	3	2,234	0.13%
2019/06/03	7	21.16	8	20.86	21.20	-1	2,113	-0.05%
2019/05/30	2	20.38	2	20.38	20.25	0	1,985	0.00%
2019/05/29	0	0.00	1	20.15	20.15	-1	1,892	-0.05%
2019/05/24	1	20.25	0	0.00	19.60	1	1,855	0.05%
2019/05/23	23	20.21	24	20.07	20.00	-1	1,847	-0.05%
2019/05/22	2	20.33	2	20.10	19.95	0	1,804	0.00%
2019/05/21	0	0.00	9	19.25	19.55	-9	1,728	-0.52%
2019/05/20	1	18.55	0	0.00	18.70	1	1,710	0.06%
2019/05/17	1	18.75	0	0.00	18.60	1	1,707	0.06%
2019/05/16	0	0.00	1	19.05	18.90	-1	1,698	-0.06%
2019/05/15	3	18.97	0	0.00	19.00	3	1,690	0.18%
2019/05/14	1	19.00	2	18.98	19.10	-1	1,688	-0.06%
2019/05/13	15	19.09	0	0.00	18.65	15	1,664	0.90%
2019/05/10	5	20.20	7	20.43	19.30	-2	1,624	-0.12%
2019/05/09	10	20.30	9	20.51	20.20	1	1,561	0.06%
2019/05/08	0	0.00	5	20.00	19.95	-5	1,494	-0.33%
2019/05/07	5	20.45	7	20.64	20.25	-2	1,473	-0.14%
2019/05/06	8	19.76	12	19.85	19.90	-4	1,359	-0.29%
2019/05/03	0	0.00	4	18.93	19.00	-4	1,204	-0.33%
2019/04/24	0	0.00	7.1	18.75	18.65	-7.1	1,116	-0.63%
2019/04/22	0	0.00	3	19.05	18.75	-3	1,180	-0.25%
2019/04/19	0	0.00	3	18.85	18.85	-3	1,174	-0.26%
2019/04/18	0.1	18.70	0	0.00	18.80	0.1	1,170	0.01%
2019/04/15	0	0.00	0	18.50	18.60	0	1,093	0.00%
2019/03/29	0	0.00	1	18.60	18.60	-1	1,044	-0.10%
2019/03/28	0	0.00	5	18.78	18.60	-5	1,042	-0.48%
2019/03/26	2	18.63	0	0.00	18.70	2	1,061	0.19%
2019/03/22	0	0.00	50	18.86	18.80	-50	1,078	-4.64%
2019/03/21	13	19.06	70	19.05	19.00	-57	1,072	-5.32%
2019/03/20	11	19.25	0	0.00	19.05	11	1,076	1.02%
2019/03/19	124	19.45	1	19.50	19.40	123	1,057	11.63%	大買/鉅額交易
2019/02/27	1	18.80	1	19.10	18.80	0	1,000	0.00%
2019/02/26	2	18.85	0	0.00	18.65	2	966	0.21%
2019/02/25	1	18.65	0	0.00	18.55	1	956	0.10%
2019/02/11	0	18.95	0	0.00	19.15	0	862	0.00%
2019/01/28	5	19.25	1	19.50	19.20	4	877	0.46%
2019/01/16	0	19.30	0	0.00	19.40	0	1,042	0.00%
2019/01/10	1	18.35	0	0.00	18.35	1	979	0.10%
2019/01/08	2	18.10	0	0.00	18.30	2	1,000	0.20%
2019/01/04	1	18.00	0	0.00	17.90	1	1,038	0.10%
2018/12/21	0	0.00	2	18.50	18.75	-2	1,343	-0.15%
2018/12/20	1	18.50	0	0.00	18.45	1	1,378	0.07%
2018/12/19	0	0.00	2	19.20	18.65	-2	1,390	-0.14%
2018/12/18	2	19.70	0	0.00	19.50	2	1,384	0.14%
2018/12/04	2	19.75	0	0.00	19.70	2	1,429	0.14%
2018/11/19	0	0.00	1	18.95	18.95	-1	1,885	-0.05%
2018/11/15	0.4	18.75	0	0.00	18.75	0.4	1,881	0.02%
2018/11/08	0	0.00	1	19.00	18.90	-1	1,905	-0.05%
2018/11/05	0	0.00	1	18.35	18.45	-1	1,922	-0.05%
2018/10/31	0	0.00	1	17.40	17.45	-1	1,902	-0.05%
2018/10/30	1	17.00	0	0.00	16.85	1	1,896	0.05%
2018/10/29	1	16.00	0	0.00	16.60	1	1,882	0.05%
2018/10/26	2	17.10	0	0.00	17.00	2	1,916	0.10%
2018/10/19	10	19.20	0	0.00	19.30	10	1,900	0.53%
2018/10/11	16	19.40	15	19.90	19.05	1	1,930	0.05%
2018/10/04	7	21.54	1	21.70	21.30	6	1,813	0.33%
2018/10/03	11	22.36	18	22.34	22.10	-7	1,801	-0.39%
2018/09/28	2	21.50	0	0.00	21.50	2	1,743	0.11%
2018/09/25	0	0.00	20	21.04	21.10	-20	1,746	-1.15%
2018/09/19	0	0.00	1	20.90	20.80	-1	1,740	-0.06%
2018/09/18	10	20.60	0	0.00	20.60	10	1,750	0.57%
2018/09/17	5	20.80	0	0.00	20.80	5	1,760	0.28%
2018/09/13	0	0.00	1	20.70	20.70	-1	1,794	-0.06%
2018/09/12	11	20.55	0	0.00	20.60	11	1,801	0.61%
2018/09/11	7	20.71	0	0.00	20.70	7	1,848	0.38%
2018/09/07	5	21.85	0	0.00	21.55	5	2,132	0.23%
2018/09/05	10	22.90	5	22.90	22.90	5	2,100	0.24%
2018/09/04	6	21.63	5	21.90	22.10	1	1,916	0.05%
2018/08/17	10	20.50	0	0.00	20.35	10	2,417	0.41%
2018/08/16	1	20.00	0	0.00	20.55	1	2,439	0.04%
2018/08/01	1	21.10	10	21.20	21.10	-9	3,328	-0.27%
2018/07/30	0	0.00	22	21.24	21.15	-22	3,374	-0.65%
2018/07/27	0	0.00	12	21.73	21.70	-12	3,507	-0.34%
2018/07/26	1	20.80	1	20.75	20.70	0	3,495	0.00%
2018/07/24	10	20.55	0	0.00	20.60	10	3,579	0.28%
2018/07/23	11	20.15	0	0.00	20.25	11	3,597	0.31%
2018/07/20	1	20.85	0	0.00	20.75	1	3,586	0.03%
2018/07/16	5	21.70	0	0.00	21.55	5	3,631	0.14%
2018/07/05	1	21.40	0	0.00	21.45	1	3,885	0.03%
2018/07/04	1	20.70	0	0.00	21.20	1	3,886	0.03%
2018/07/03	2	21.40	6	21.50	21.20	-4	3,863	-0.10%
2018/07/02	7	21.66	5	22.00	21.70	2	3,884	0.05%
2018/06/28	1	21.50	0	0.00	21.55	1	3,891	0.03%
2018/06/26	0	0.00	1	21.80	21.55	-1	3,967	-0.03%
2018/06/25	2	22.03	0	0.00	21.95	2	3,983	0.05%
2018/06/22	4	22.38	0	0.00	22.35	4	3,980	0.10%
2018/06/20	5	22.70	0	0.00	22.70	5	4,077	0.12%
2018/06/19	10	23.31	5	23.30	23.20	5	4,089	0.12%
2018/06/15	52	24.40	74	24.38	23.30	-22	4,109	-0.54%
2018/06/14	0	0.00	15	23.55	23.55	-15	3,840	-0.39%
2018/06/12	5	23.50	0	0.00	23.25	5	3,865	0.13%
2018/06/11	1	23.05	0	0.00	23.05	1	3,818	0.03%
2018/06/08	2	22.70	0	0.00	22.85	2	3,820	0.05%
2018/06/07	1	22.85	0	0.00	22.95	1	3,887	0.03%
2018/06/06	11	23.15	5	23.30	23.15	6	3,954	0.15%
2018/06/05	1	23.35	65	23.41	23.15	-64	4,097	-1.56%
2018/06/04	50	23.82	5	23.80	23.75	45	4,243	1.06%
2018/05/31	5	23.46	1	23.15	23.00	4	4,763	0.08%
2018/05/30	30	22.48	0	0.00	22.60	30	4,862	0.62%
2018/05/29	3	22.85	5	23.12	22.80	-2	4,869	-0.04%
2018/05/28	0	0.00	1	22.80	23.10	-1	4,849	-0.02%
2018/05/24	1	22.65	0	0.00	22.60	1	4,837	0.02%
2018/05/23	4	22.76	6	22.78	22.60	-2	4,941	-0.04%
2018/05/22	1	23.15	0	0.00	23.00	1	4,946	0.02%
2018/05/21	16	23.46	12	23.75	23.10	4	4,860	0.08%
2018/05/18	38	23.46	6	23.86	23.50	32	4,798	0.67%
2018/05/17	13	23.95	6	23.88	24.00	7	4,747	0.15%
2018/05/14	0	0.00	40	22.64	22.70	-40	4,493	-0.89%
2018/05/10	0	0.00	2	22.35	22.25	-2	4,539	-0.04%
2018/05/09	1	22.55	1	22.15	22.20	0	4,574	0.00%
2018/05/08	1	22.15	1	22.00	22.10	0	4,624	0.00%
2018/05/07	2	21.85	0	0.00	22.00	2	4,717	0.04%
2018/05/04	20	22.91	28	22.85	22.40	-8	4,749	-0.17%
2018/05/03	13	21.68	10	22.03	22.10	3	4,685	0.06%
2018/05/02	3	21.90	0	0.00	21.85	3	4,773	0.06%
2018/04/30	30	21.38	0	0.00	21.55	30	4,800	0.62%
2018/04/26	10	20.15	0	0.00	20.00	10	5,019	0.20%
2018/04/24	5	20.75	5	21.30	20.55	0	5,130	0.00%
2018/04/23	23	21.35	0	0.00	21.30	23	5,184	0.44%
2018/04/20	2	21.40	23	21.45	21.30	-21	5,303	-0.40%
2018/04/19	2	21.20	0	0.00	21.35	2	5,381	0.04%
2018/04/18	0	0.00	30	21.45	21.30	-30	5,416	-0.55%
2018/04/17	2	22.00	0	0.00	21.90	2	5,545	0.04%
2018/04/13	5	23.15	0	0.00	22.65	5	5,892	0.08%
2018/04/12	5	23.50	6	23.67	23.30	-1	6,392	-0.02%
2018/04/11	9	23.12	4	23.20	22.90	5	6,442	0.08%
2018/04/03	6	21.95	0	0.00	22.00	6	7,239	0.08%
2018/04/02	5	22.35	0	0.00	22.40	5	7,410	0.07%
2018/03/31	10	22.30	0	0.00	22.15	10	7,969	0.13%
2018/03/29	11	22.36	0	0.00	21.65	11	8,384	0.13%
2018/03/28	7	22.32	0	0.00	22.20	7	8,581	0.08%
2018/03/27	0	22.80	0	0.00	22.85	0	8,554	0.00%
2018/03/26	22	22.80	23	22.87	22.70	-1	8,541	-0.01%
2018/03/23	0	0.00	5	22.25	22.30	-5	8,559	-0.06%
2018/03/21	16	24.37	16	24.37	24.20	0	8,472	0.00%
2018/03/20	15	23.65	0	0.00	23.65	15	8,406	0.18%
2018/03/16	1	24.50	0	0.00	24.15	1	8,373	0.01%
2018/03/14	0	0.00	1	24.60	24.60	-1	8,465	-0.01%
2018/03/13	1	24.50	0	0.00	24.40	1	8,433	0.01%
2018/03/12	7	25.05	2	25.15	25.10	5	8,343	0.06%
2018/03/09	1	25.05	16	25.25	25.25	-15	8,241	-0.18%
2018/03/08	6	24.56	6	24.62	25.55	0	8,076	0.00%
2018/03/07	6	24.84	9	25.73	24.10	-3	7,887	-0.04%
2018/03/06	10	24.84	13	24.64	25.00	-3	7,555	-0.04%
2018/03/05	28	23.08	25	23.11	23.30	3	7,214	0.04%
2018/03/02	37	22.01	37	22.08	22.00	0	7,038	0.00%
2018/03/01	2	22.05	2	22.15	21.55	0	7,066	0.00%
2018/02/23	6	22.53	6	22.78	22.60	0	7,427	0.00%
2018/02/09	1	20.20	0	0.00	20.20	1	7,500	0.01%
2018/02/07	2	21.75	0	0.00	21.10	2	7,368	0.03%
2018/02/06	2	21.70	5	21.33	21.10	-3	7,317	-0.04%
2018/02/05	0	0.00	2	22.85	23.00	-2	7,230	-0.03%
2018/02/02	2	22.08	0	0.00	23.05	2	7,178	0.03%
2018/02/01	3	22.42	6	22.05	22.00	-3	7,106	-0.04%
2018/01/31	6	22.06	5	21.85	22.45	1	7,059	0.01%
2018/01/30	1	22.50	10	22.70	21.90	-9	6,979	-0.13%
2018/01/29	1	23.20	4	23.20	23.35	-3	6,871	-0.04%
2018/01/26	5	23.60	202	23.85	23.50	-197	6,808	-2.89%	大賣/鉅額交易
2018/01/25	46	24.65	37	24.63	24.20	9	6,743	0.13%
2018/01/24	45	24.29	48	23.99	24.00	-3	6,615	-0.05%
2018/01/23	27	25.13	39	24.32	24.00	-12	6,549	-0.18%
2018/01/22	44	23.98	26	24.22	24.65	18	6,448	0.28%
2018/01/19	1	23.00	2	23.30	23.25	-1	6,291	-0.02%
2018/01/17	1	23.75	0	0.00	23.60	1	6,174	0.02%
2018/01/16	22	24.71	30	24.75	24.10	-8	6,093	-0.13%
2018/01/15	0	0.00	2	24.00	24.10	-2	5,959	-0.03%
2018/01/12	0	0.00	21	24.55	24.30	-21	5,873	-0.36%
2018/01/11	2	24.28	6	24.33	24.40	-4	5,785	-0.07%
2018/01/10	25	25.45	21	25.95	25.40	4	5,614	0.07%
2018/01/09	6	24.75	14	24.57	25.00	-8	5,404	-0.15%
2018/01/08	63	24.61	151	25.64	24.15	-88	5,228	-1.68%	大賣/
2018/01/05	1	24.35	6	24.05	24.00	-5	4,691	-0.11%
2018/01/04	17	24.36	29	24.03	24.30	-12	4,591	-0.26%
2018/01/03	10	24.00	33	23.70	24.00	-23	4,367	-0.53%
2018/01/02	50	22.59	48	22.32	23.15	2	4,105	0.05%