光洋科 (1785)-永豐金-永康券商分點個股進出

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
66.4
漲跌
▼0.9
漲幅
-1.34%
成交量
23,040張
產業
上櫃其他電子類股▼0.13%
796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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/09/27	15.1	67.38	13	68.08	66.40	2.1	30,939	0.01%
2024/09/26	29	69.10	21.5	69.31	67.30	7.5	31,229	0.02%
2024/09/25	7.1	67.94	24	67.74	68.20	-16.9	31,016	-0.05%
2024/09/24	101.4	67.49	99	67.08	67.10	2.4	31,265	0.01%	大買/
2024/09/23	115.1	69.17	95.1	69.95	68.00	20	31,722	0.06%	大買/
2024/09/20	167.5	70.40	129	70.46	69.30	38.5	32,083	0.12%	大買/大賣/
2024/09/19	136.7	69.07	136.2	69.35	70.10	0.5	32,738	0.00%	大買/大賣/
2024/09/18	101.2	68.39	158.6	68.47	67.20	-57.4	33,381	-0.17%	大買/大賣/
2024/09/16	142	67.04	127.1	67.14	67.50	14.9	33,291	0.04%	大買/大賣/
2024/09/13	60.1	64.04	57.1	63.82	64.20	3	32,958	0.01%
2024/09/12	5	60.46	7.2	60.78	60.30	-2.2	33,337	-0.01%
2024/09/11	3.1	58.44	4	58.73	59.20	-0.9	33,704	0.00%
2024/09/10	30.3	59.45	7	59.43	58.20	23.3	34,236	0.07%
2024/09/09	9	59.26	9	59.63	59.70	0	34,498	0.00%
2024/09/06	24.2	61.04	5	60.76	61.00	19.2	35,303	0.05%
2024/09/05	28.1	61.42	4.3	61.94	61.00	23.7	35,237	0.07%
2024/09/04	19.5	61.72	15	61.86	61.20	4.5	35,124	0.01%
2024/09/03	42.1	66.83	36.1	67.50	66.10	6	34,854	0.02%
2024/09/02	168.4	68.27	191.1	68.28	68.30	-22.7	34,520	-0.07%	大買/大賣/
2024/08/30	112.3	65.47	126	65.87	66.20	-13.7	33,567	-0.04%	大買/大賣/
2024/08/29	46.1	62.03	56	62.43	62.90	-9.9	32,735	-0.03%
2024/08/28	5	62.62	4	63.08	62.90	1	32,771	0.00%
2024/08/27	5	62.92	4	63.03	63.10	1	32,892	0.00%
2024/08/26	81.3	64.32	75	64.77	63.10	6.3	33,215	0.02%
2024/08/23	12	61.75	14	61.98	63.30	-2	33,316	-0.01%
2024/08/22	29	64.06	53	63.52	62.70	-24	33,218	-0.07%
2024/08/21	71	64.21	96.1	64.64	65.00	-25.1	32,994	-0.08%
2024/08/20	97.1	65.12	92	65.36	65.20	5.1	32,695	0.02%
2024/08/19	41	63.39	39	63.98	62.90	2	32,098	0.01%
2024/08/16	117.4	63.10	97.6	63.16	62.90	19.8	32,031	0.06%	大買/
2024/08/15	44.6	60.89	33	61.51	62.90	11.6	31,861	0.04%
2024/08/14	19	59.74	20.5	60.13	59.80	-1.5	31,642	0.00%
2024/08/13	7.5	58.94	4	58.70	58.90	3.5	31,516	0.01%
2024/08/12	9	57.99	13	58.38	58.70	-4	31,507	-0.01%
2024/08/09	19	58.94	15	58.71	58.20	4	31,370	0.01%
2024/08/08	5	58.60	1	58.00	57.70	4	31,136	0.01%
2024/08/07	20.3	60.15	23	60.69	59.60	-2.7	31,012	-0.01%
2024/08/06	24.4	56.31	26.2	56.20	57.30	-1.8	30,666	-0.01%
2024/08/05	27	56.25	15.5	56.20	55.60	11.5	30,313	0.04%
2024/08/02	6	61.57	14.1	62.05	61.40	-8.1	30,055	-0.03%
2024/08/01	9.5	64.02	11	64.36	63.50	-1.5	29,954	0.00%
2024/07/31	1.5	63.01	2	63.25	63.20	-0.5	29,836	0.00%
2024/07/30	2	62.50	6	61.40	63.00	-4	29,745	-0.01%
2024/07/29	14.3	62.52	6	61.12	60.90	8.3	29,633	0.03%
2024/07/26	9.2	62.74	12	62.87	63.00	-2.9	29,378	-0.01%
2024/07/23	29	64.66	3	65.06	64.90	26	29,187	0.09%
2024/07/22	46.5	64.14	42.1	64.18	63.20	4.4	28,974	0.02%
2024/07/19	151.9	65.56	165.1	65.84	65.00	-13.2	28,585	-0.05%	大買/大賣/
2024/07/18	29.7	71.22	26.2	71.42	71.40	3.5	27,870	0.01%
2024/07/17	35.5	71.98	19	71.61	71.50	16.5	27,380	0.06%
2024/07/16	34	72.14	29	71.52	70.20	5	27,095	0.02%
2024/07/15	37.2	71.78	75.7	71.55	71.10	-38.5	26,835	-0.14%
2024/07/12	109.1	73.21	111	72.92	72.20	-1.9	26,557	-0.01%	大買/大賣/
2024/07/11	65	75.14	62.5	75.18	74.90	2.6	26,162	0.01%
2024/07/10	124.3	74.28	99.2	73.98	74.00	25.1	25,597	0.10%	大買/
2024/07/09	133.5	72.55	124	72.51	71.90	9.5	25,082	0.04%	大買/大賣/
2024/07/08	192.4	74.76	190.4	75.88	73.40	2	24,072	0.01%	大買/大賣/
2024/07/05	166.4	70.95	184.2	71.59	75.30	-17.8	22,209	-0.08%	大買/大賣/
2024/07/04	132.2	69.77	130	69.95	68.50	2.2	20,746	0.01%	大買/大賣/
2024/07/03	72	66.01	68	65.90	66.80	4	19,086	0.02%
2024/07/02	61	64.01	27	63.31	63.10	34	18,279	0.19%
2024/07/01	21.8	64.50	13	64.48	64.00	8.8	17,710	0.05%
2024/06/28	40.1	65.44	27.2	66.13	65.30	12.9	17,412	0.07%
2024/06/27	43.2	66.33	46.1	66.45	65.30	-3	17,079	-0.02%
2024/06/26	119.1	67.51	98	68.81	67.50	21.1	16,665	0.13%	大買/
2024/06/25	136	66.19	174.2	66.19	69.00	-38.2	16,317	-0.23%	大買/大賣/
2024/06/24	312	68.25	310	68.45	66.50	2	14,978	0.01%	大買/大賣/
2024/06/21	52.1	64.05	116.1	64.33	66.20	-64	13,527	-0.47%	大賣/
2024/06/20	59.5	59.38	52	59.55	60.20	7.5	12,674	0.06%
2024/06/19	132	58.35	137.4	59.08	58.00	-5.4	12,249	-0.04%	大買/大賣/
2024/06/18	35	56.92	25	57.15	56.60	10	11,938	0.08%
2024/06/17	79	55.60	58	56.00	55.70	21	12,113	0.17%
2024/06/14	40	53.16	37	52.39	52.20	3	11,714	0.03%
2024/06/13	28	52.50	45.6	52.56	53.40	-17.6	11,331	-0.16%
2024/06/12	0	0.00	1	48.45	48.55	-1	10,444	-0.01%
2024/06/11	0	0.00	1	48.60	48.75	-1	10,450	-0.01%
2024/06/07	16.4	49.56	26	48.56	49.45	-9.6	10,442	-0.09%
2024/06/06	2.1	47.73	2	48.10	47.75	0.1	10,370	0.00%
2024/06/05	28	47.72	3	47.82	47.75	25	10,350	0.24%
2024/06/04	4	49.38	7	49.66	48.90	-3	10,442	-0.03%
2024/06/03	1	48.90	1	49.40	48.85	0	10,868	0.00%
2024/05/31	6	49.79	23	49.46	49.75	-17	10,827	-0.16%
2024/05/30	14.8	51.22	14	51.01	50.40	0.7	10,703	0.01%
2024/05/29	26.3	50.02	22.1	50.43	50.30	4.2	10,433	0.04%
2024/05/28	3.5	48.43	8.1	48.18	48.15	-4.6	10,051	-0.05%
2024/05/27	3.4	47.60	18	47.48	47.65	-14.6	9,949	-0.15%
2024/05/24	2	47.10	1	47.05	46.70	1	9,928	0.01%
2024/05/23	1	46.80	2	47.20	47.10	-1	9,946	-0.01%
2024/05/22	29	46.89	28	47.14	47.80	1	9,843	0.01%
2024/05/21	9.1	46.42	11.1	46.08	46.95	-2	9,706	-0.02%
2024/05/20	5.1	44.46	9	44.99	44.50	-4	9,498	-0.04%
2024/05/17	12	44.26	7.9	44.62	43.80	4.2	9,342	0.04%
2024/05/16	5	45.48	2	45.63	44.90	3	9,325	0.03%
2024/05/15	2	44.77	3	44.75	44.60	-1	9,491	-0.01%
2024/05/13	1	43.70	1	43.75	44.20	0	9,630	0.00%
2024/05/10	1	42.70	0.6	42.80	42.95	0.4	9,582	0.00%
2024/05/09	5	43.66	2	44.00	43.00	3	9,551	0.03%
2024/05/08	1	43.35	1	44.00	44.45	0	9,508	0.00%
2024/05/07	4	43.05	1	42.95	42.80	3	9,450	0.03%
2024/05/06	1	43.15	0	0.00	43.15	1	9,433	0.01%
2024/04/30	0	0.00	1	44.65	44.50	-1	9,349	-0.01%
2024/04/25	2	44.58	1	44.55	44.40	1	9,368	0.01%
2024/04/23	1	44.20	2	44.65	44.15	-1	9,307	-0.01%
2024/04/22	19	44.59	7	45.23	44.20	12	9,274	0.13%
2024/04/19	1	46.25	4	46.36	46.25	-3	9,165	-0.03%
2024/04/18	0.1	48.67	7	47.89	47.80	-6.9	8,999	-0.08%
2024/04/17	11.8	49.02	13	49.35	48.95	-1.3	8,892	-0.01%
2024/04/16	28	48.56	41.6	48.18	47.30	-13.6	8,740	-0.16%
2024/04/15	17	50.24	9	50.97	48.75	8	8,511	0.09%
2024/04/12	0	0.00	4	49.21	48.75	-4	8,019	-0.05%
2024/04/11	2	48.10	1	48.00	48.10	1	7,909	0.01%
2024/04/10	12	49.81	3	49.43	49.05	9	7,808	0.12%
2024/04/09	3	49.23	21	49.45	49.60	-18	7,656	-0.24%
2024/04/08	9	49.06	37	48.65	48.70	-28	7,433	-0.38%
2024/04/03	0	0.00	3	47.80	47.90	-3	7,262	-0.04%
2024/04/02	3	48.00	21	48.99	47.85	-18	7,177	-0.25%
2024/04/01	92	49.31	122	48.71	48.55	-30	7,064	-0.42%	大賣/
2024/03/29	149	49.53	148	49.66	49.55	1	6,895	0.02%	大買/大賣/
2024/03/28	18	51.40	30	50.28	49.55	-12	6,529	-0.18%
2024/03/27	21	49.53	319	48.89	50.10	-298	5,985	-4.98%	大賣/鉅額交易
2024/03/26	6	49.08	4	48.00	47.40	2	5,732	0.03%
2024/03/25	10.4	48.66	16.3	48.89	48.60	-5.9	5,586	-0.11%
2024/03/22	17.2	49.36	84.7	49.26	49.00	-67.4	5,434	-1.24%
2024/03/21	83	51.10	93.1	51.04	50.00	-10.1	5,201	-0.19%
2024/03/20	45	49.58	59.4	49.84	49.55	-14.4	4,624	-0.31%
2024/03/19	10	46.19	5	46.44	46.25	5	3,990	0.13%
2024/03/18	1	44.60	8	44.77	44.95	-7	3,809	-0.18%
2024/03/15	5	44.50	0	0.00	43.50	5	3,753	0.13%
2024/03/14	5	44.30	0	0.00	44.25	5	3,720	0.13%
2024/03/13	20	44.05	0	0.00	43.70	20	3,689	0.54%
2024/03/12	0	0.00	2	43.40	43.70	-2	3,626	-0.06%
2024/03/11	5	43.44	42	43.17	42.90	-37	3,608	-1.03%
2024/03/08	4	44.97	7	45.12	44.00	-3	3,594	-0.08%
2024/03/07	12.3	47.36	4.3	48.14	46.20	8	3,465	0.23%
2024/03/06	0	0.00	2.4	45.46	45.90	-2.4	2,950	-0.08%
2024/03/05	3.6	44.96	0.3	44.85	44.85	3.3	2,880	0.11%
2024/03/04	2	44.78	5	45.25	45.30	-3	2,797	-0.11%
2024/03/01	1	43.90	3	44.00	43.90	-2	2,656	-0.08%
2024/02/29	0	44.00	3	44.00	44.25	-3	2,641	-0.11%
2024/02/27	0	0.00	2	43.83	43.40	-2	2,606	-0.08%
2024/02/26	13	44.27	9.1	44.33	44.50	3.9	2,614	0.15%
2024/02/23	5.1	42.86	6.1	42.94	42.65	-1	2,586	-0.04%
2024/02/22	21	43.72	5	43.68	43.35	16	2,538	0.63%
2024/02/21	4.3	44.00	4	44.28	44.50	0.3	2,499	0.01%
2024/02/20	4	43.26	6	43.61	43.50	-2	2,392	-0.09%
2024/02/19	5	43.58	16	43.53	43.35	-11	2,339	-0.47%
2024/02/16	13	44.29	9.1	44.46	44.15	4	2,236	0.18%
2024/02/15	12	41.36	15	41.63	42.15	-3	1,977	-0.15%
2024/02/05	12	39.11	0	0.00	39.00	12	1,781	0.67%
2024/02/01	1	39.40	0	0.00	39.40	1	1,815	0.06%
2024/01/31	7	39.64	0	0.00	39.45	7	1,862	0.38%
2024/01/30	0	0.00	4	39.68	39.40	-4	1,904	-0.21%
2024/01/29	30	40.47	18	40.59	40.05	12	2,053	0.58%
2024/01/26	4.2	39.91	1	40.20	40.20	3.2	2,018	0.16%
2024/01/25	1	39.80	1	40.15	39.75	0	2,014	0.00%
2024/01/24	1	40.30	2	40.25	40.05	-1	2,009	-0.05%
2024/01/23	0.1	39.30	12.1	39.81	39.85	-12	2,068	-0.58%
2024/01/22	3.7	39.01	2	39.05	38.75	1.7	2,115	0.08%
2024/01/18	4	37.10	0	0.00	37.10	4	2,191	0.18%
2024/01/17	6	37.68	0	0.00	37.10	6	2,362	0.25%
2024/01/16	0	38.00	0	0.00	37.85	0	2,403	0.00%
2024/01/12	1	38.05	0	38.10	37.95	1	2,836	0.04%
2024/01/11	0	0.00	0	38.15	38.25	0	2,863	0.00%
2024/01/10	0	0.00	0.4	38.15	38.00	-0.4	2,889	-0.01%
2024/01/09	0	0.00	4	37.90	37.85	-4	2,904	-0.14%
2024/01/08	1	38.25	0	0.00	38.05	1	2,972	0.03%
2024/01/05	0	38.45	0	38.43	38.30	0	2,978	0.00%
2024/01/04	2	38.58	0	0.00	38.20	2	3,011	0.07%
2024/01/03	0	0.00	0	38.55	38.65	0	3,031	0.00%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/28	0	0.00	1.1	39.39	39.15	-1.1	3,006	-0.04%
2023/12/27	0	0.00	0	39.10	38.90	0	3,000	0.00%
2023/12/26	1	39.05	0	0.00	39.00	1	2,994	0.03%
2023/12/25	0.4	39.05	3	39.00	38.80	-2.6	2,992	-0.09%
2023/12/22	1	38.91	0	38.90	38.85	1	2,995	0.03%
2023/12/20	1.1	39.30	0	0.00	39.30	1.1	2,984	0.04%
2023/12/19	2	39.35	7	39.05	39.10	-5	2,985	-0.17%
2023/12/18	1	39.75	0	0.00	39.40	1	2,978	0.03%
2023/12/15	0	0.00	1	40.30	40.10	-1	2,964	-0.03%
2023/12/14	0	0.00	2	40.10	39.95	-2	2,955	-0.07%
2023/12/11	1	39.40	0	0.00	39.15	1	2,956	0.03%
2023/12/07	1	39.10	0	0.00	39.10	1	2,936	0.03%
2023/12/06	6	39.63	2	39.30	39.35	4	2,924	0.14%
2023/12/05	8	40.06	2	41.29	39.90	6	2,901	0.21%
2023/12/04	8	41.15	16.4	40.99	41.25	-8.4	2,848	-0.30%
2023/12/01	1	40.20	0	0.00	40.10	1	2,772	0.04%
2023/11/29	2	40.60	0	40.70	40.30	2	2,772	0.07%
2023/11/28	3.4	40.41	0.1	40.40	40.40	3.2	2,760	0.12%
2023/11/27	2	40.33	0	40.30	39.90	2	2,788	0.07%
2023/11/24	0	0.00	1	40.70	40.70	-1	2,759	-0.04%
2023/11/23	1	41.20	2	41.55	40.85	-1	2,742	-0.04%
2023/11/22	1	41.20	6.9	41.11	41.15	-5.9	2,657	-0.22%
2023/11/21	3	40.60	3	40.70	40.50	0	2,587	0.00%
2023/11/20	3	40.35	1	40.75	40.55	2	2,567	0.08%
2023/11/17	0	0.00	0	39.95	40.05	0	2,520	0.00%
2023/11/15	0.1	39.40	0	0.00	39.40	0.1	2,486	0.00%
2023/11/14	0	39.25	2.4	39.21	39.25	-2.4	2,516	-0.09%
2023/11/13	0	38.40	0	0.00	38.40	0	2,500	0.00%
2023/11/10	1	38.05	2	38.10	38.10	-1	2,487	-0.04%
2023/11/09	0	39.20	1.1	39.14	39.05	-1.1	2,462	-0.04%
2023/11/07	2	40.13	1	40.05	40.05	1	2,471	0.04%
2023/11/06	22.1	40.74	22	40.78	40.80	0.1	2,458	0.00%
2023/11/03	0	39.55	0.2	39.40	39.45	-0.2	2,315	-0.01%
2023/11/02	1	39.10	0.8	39.25	39.10	0.2	2,323	0.01%
2023/11/01	0	39.04	13	39.40	39.25	-13	2,389	-0.54%
2023/10/31	19	40.34	13	39.30	39.10	6	2,725	0.22%
2023/10/30	0	0.00	3	40.25	40.80	-3	3,481	-0.09%
2023/10/27	2	39.38	3	39.83	39.40	-1	3,366	-0.03%
2023/10/26	8	39.99	18	39.93	40.00	-10	3,376	-0.30%
2023/10/25	12	40.48	1.5	40.47	40.20	10.5	3,416	0.31%
2023/10/24	4.4	39.26	0	0.00	39.20	4.4	3,341	0.13%
2023/10/23	6.3	39.96	9	39.49	39.70	-2.7	3,298	-0.08%
2023/10/20	13.8	39.53	14	39.70	39.65	-0.2	3,099	-0.01%
2023/10/19	0	0.00	1	38.75	38.80	-1	2,914	-0.03%
2023/10/18	1	38.25	0	0.00	38.05	1	2,917	0.03%
2023/10/16	2.2	38.53	3	38.97	38.40	-0.8	2,903	-0.03%
2023/10/13	0	0.00	3	38.18	38.20	-3	2,875	-0.10%
2023/10/11	0.1	37.55	2	37.75	37.40	-1.9	2,880	-0.07%
2023/10/06	2	37.10	2	37.35	37.25	0	2,887	0.00%
2023/10/03	3	37.10	2	37.15	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	36.05	0	0.00	35.95	1	3,379	0.03%
2023/09/20	1	37.20	1	37.45	37.20	0	3,509	0.00%
2023/09/19	1	37.85	0	0.00	37.65	1	3,713	0.03%
2023/09/15	2	37.63	0	0.00	37.75	2	3,803	0.05%
2023/09/11	0	0.00	1	36.90	36.90	-1	3,857	-0.03%
2023/09/01	1	37.20	0	0.00	37.25	1	4,357	0.02%
2023/08/31	0	0.00	1	36.65	37.50	-1	4,358	-0.02%
2023/08/28	0	0.00	10	36.15	36.30	-10	4,376	-0.23%
2023/08/24	0	0.00	1	36.05	36.00	-1	4,386	-0.02%
2023/08/21	0	0.00	7	35.55	35.45	-7	4,624	-0.15%
2023/08/18	11	35.67	0	0.00	35.60	11	4,850	0.23%
2023/08/17	0	0.00	30	35.88	35.90	-30	4,859	-0.62%
2023/08/16	0	0.00	5	35.23	35.15	-5	4,911	-0.10%
2023/08/15	0	0.00	16	35.18	35.50	-16	4,916	-0.33%
2023/08/14	1	35.35	0	0.00	35.00	1	4,906	0.02%
2023/08/10	0	0.00	3	37.60	37.10	-3	4,828	-0.06%
2023/08/08	0	0.00	1	37.55	37.75	-1	4,765	-0.02%
2023/08/07	0	0.00	0	37.30	37.55	0	4,735	0.00%
2023/08/04	28	37.74	18	37.48	37.25	10	4,646	0.22%
2023/08/02	31	40.58	48.1	41.08	41.35	-17.1	4,297	-0.40%
2023/08/01	2	37.75	0	0.00	37.70	2	3,447	0.06%
2023/07/31	0	0.00	3	37.92	37.60	-3	3,499	-0.09%
2023/07/28	13	38.07	13	37.76	37.80	0	3,457	0.00%
2023/07/27	2	36.33	4	37.90	38.20	-2	3,365	-0.06%
2023/07/24	3.1	35.75	0	0.00	35.60	3.1	3,270	0.09%
2023/07/21	2	36.90	1	36.80	36.60	1	3,243	0.03%
2023/07/20	13	37.35	33	37.55	37.50	-20	3,245	-0.62%
2023/07/19	0	0.00	1	37.15	37.00	-1	3,239	-0.03%
2023/07/17	0	0.00	4.9	38.83	39.10	-4.9	3,200	-0.15%
2023/07/14	5	38.67	0	0.00	38.55	5	3,193	0.16%
2023/07/13	0.1	38.50	0	0.00	38.35	0.1	3,231	0.00%
2023/07/12	11	38.64	0	0.00	38.50	11	3,227	0.34%
2023/07/11	17	39.65	18	39.79	39.15	-1	3,190	-0.03%
2023/07/10	10	40.43	14	40.80	40.95	-4	3,058	-0.13%
2023/07/07	0	0.00	5	39.25	39.20	-5	2,909	-0.17%
2023/07/05	0	0.00	3	39.05	39.10	-3	2,871	-0.10%
2023/06/30	0.1	38.15	2	38.20	38.35	-1.9	2,848	-0.07%
2023/06/29	0.2	38.50	0	38.55	38.30	0.2	2,825	0.01%
2023/06/28	2	38.46	1	38.45	38.45	1	2,804	0.04%
2023/06/27	20	39.46	6	40.31	38.95	14	2,766	0.51%
2023/06/26	5	39.45	7	39.44	39.45	-2	2,568	-0.08%
2023/06/20	5	38.51	1.1	38.26	38.25	3.9	2,489	0.16%
2023/06/19	0	0.00	1	39.20	38.70	-1	2,510	-0.04%
2023/06/16	1	39.35	1	38.90	38.80	0	2,542	0.00%
2023/06/15	3	38.60	9	39.13	39.20	-6	2,546	-0.24%
2023/06/14	15	39.40	0	38.86	38.80	15	2,531	0.59%
2023/06/13	5	39.30	13	39.48	39.10	-8	2,512	-0.32%
2023/06/12	0	0.00	2	38.05	38.10	-2	2,290	-0.09%
2023/06/09	1	38.15	0	0.00	38.35	1	2,359	0.04%
2023/06/08	0	0.00	4	38.49	38.55	-4	2,348	-0.17%
2023/06/07	4	39.05	9.7	38.92	39.25	-5.7	2,324	-0.24%
2023/06/06	4	37.95	0	0.00	37.60	4	2,156	0.19%
2023/06/05	2	37.68	0	0.00	37.95	2	2,165	0.09%
2023/06/02	0	0.00	1	37.35	37.35	-1	2,155	-0.05%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/30	0	0.00	0.4	37.50	37.15	-0.4	2,121	-0.02%
2023/05/29	4	37.78	0	0.00	37.40	4	2,132	0.19%
2023/05/26	5	38.51	1	38.35	37.55	4	2,113	0.19%
2023/05/25	19	38.81	39	38.89	38.85	-20	2,011	-0.99%
2023/05/24	45	39.33	27	39.03	39.55	18	1,899	0.95%
2023/05/23	6	37.52	12	37.75	37.85	-6	1,676	-0.36%
2023/05/22	40	37.60	4	37.38	37.60	36	1,632	2.21%
2023/05/16	0	0.00	20	36.05	36.00	-20	1,586	-1.26%
2023/05/12	2	35.55	0	0.00	35.55	2	1,599	0.13%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/10	0	36.10	1	36.30	36.15	-1	1,682	-0.06%
2023/05/09	7	36.48	1	36.05	36.00	6	1,719	0.35%
2023/05/08	4.2	36.64	2	37.15	36.55	2.2	1,752	0.12%
2023/05/05	17	37.32	18	37.39	37.10	-1	1,907	-0.05%
2023/05/04	1	36.85	0	0.00	36.20	1	2,045	0.05%
2023/05/03	0	0.00	1	37.00	36.50	-1	2,083	-0.05%
2023/04/28	0	0.00	1	36.40	36.35	-1	2,106	-0.05%
2023/04/25	2	35.35	0	0.00	34.95	2	2,091	0.10%
2023/04/21	1	36.15	0	0.00	35.65	1	2,072	0.05%
2023/04/19	2	37.35	2	37.10	37.10	0	2,043	0.00%
2023/04/18	1	38.70	3	38.28	37.75	-2	2,022	-0.10%
2023/04/17	6	37.88	6	37.81	37.95	0	1,985	0.00%
2023/04/14	0	0.00	3	37.20	37.20	-3	1,949	-0.15%
2023/04/13	4	37.13	0	0.00	36.90	4	1,930	0.21%
2023/04/12	0	0.00	1	37.65	37.40	-1	1,925	-0.05%
2023/04/11	3	37.60	1	37.65	37.50	2	1,903	0.11%
2023/04/10	1	37.35	0	0.00	37.10	1	1,866	0.05%
2023/04/07	0	0.00	2	36.93	37.30	-2	1,861	-0.11%
2023/04/06	1	36.85	1	37.70	36.75	0	1,842	0.00%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/30	0	36.40	0	0.00	36.30	0	1,809	0.00%
2023/03/29	0	36.50	1	36.40	36.35	-1	1,817	-0.05%
2023/03/28	0	36.55	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/24	3	37.20	1	37.05	37.05	2	1,822	0.11%
2023/03/23	6	36.90	0	0.00	36.85	6	1,803	0.33%
2023/03/22	0	36.60	0	0.00	36.35	0	1,784	0.00%
2023/03/21	4	36.99	0	0.00	36.75	4	1,759	0.23%
2023/03/20	0	0.00	10	36.15	36.55	-10	1,723	-0.58%
2023/03/16	3	36.18	6	36.27	35.95	-3	1,702	-0.18%
2023/03/15	22	36.07	22	36.24	36.10	0	1,682	0.00%
2023/03/14	11	37.27	10	37.70	36.10	1	1,768	0.06%
2023/03/10	6	36.65	0	0.00	36.60	6	1,753	0.34%
2023/03/09	1	37.35	6	37.90	37.20	-5	1,778	-0.28%
2023/03/08	0	0.00	11	37.95	37.85	-11	1,784	-0.62%
2023/03/03	0	0.00	2	36.83	36.65	-2	1,787	-0.11%
2023/03/02	0	0.00	1	36.45	36.40	-1	1,807	-0.06%
2023/02/23	0	36.85	0	0.00	37.05	0	1,914	0.00%
2023/02/22	1	36.95	15	36.90	36.90	-14	1,940	-0.72%
2023/02/21	0	0.00	2	37.60	37.65	-2	1,989	-0.10%
2023/02/20	0	0.00	31	37.43	37.75	-31	2,196	-1.41%
2023/02/17	9	37.33	0	0.00	37.20	9	2,314	0.39%
2023/02/16	0	0.00	1	36.95	37.20	-1	2,344	-0.04%
2023/02/15	2	36.68	0	0.00	36.60	2	2,368	0.08%
2023/02/14	31	37.15	1	37.10	37.10	30	2,351	1.28%
2023/02/13	3	36.75	4	36.69	36.90	-1	2,358	-0.04%
2023/02/10	1	37.10	0	0.00	37.00	1	2,397	0.04%
2023/02/09	5	37.62	4	38.00	37.60	1	2,389	0.04%
2023/02/08	5	38.05	1.3	38.51	38.60	3.7	2,348	0.16%
2023/02/07	3	37.30	3	37.77	37.60	0	2,297	0.00%
2023/02/06	1	38.30	0	38.25	38.35	1	2,263	0.04%
2023/02/03	0.3	38.70	28	38.31	38.95	-27.7	2,222	-1.25%
2023/02/02	23	37.16	29.7	37.67	37.60	-6.7	2,048	-0.33%
2023/02/01	0	0.00	1	35.35	35.70	-1	1,844	-0.05%
2023/01/31	10	34.80	0	0.00	34.65	10	1,806	0.55%
2023/01/30	0	33.75	0	0.00	33.75	0	1,779	0.00%
2023/01/17	1	33.35	1	33.55	33.35	0	1,768	0.00%
2023/01/16	1	33.35	0	0.00	33.30	1	1,773	0.06%
2023/01/12	0	0.00	1	33.60	33.65	-1	1,767	-0.06%
2023/01/11	0	0.00	1	33.55	33.25	-1	1,762	-0.06%
2023/01/09	1	33.35	0	0.00	33.45	1	1,767	0.06%
2023/01/06	1	33.15	1	33.10	33.10	0	1,765	0.00%
2023/01/05	3	33.25	8	33.30	33.25	-5	1,781	-0.28%
2023/01/04	0	0.00	6	32.45	32.45	-6	1,767	-0.34%
2022/12/30	2	32.30	2	32.75	32.05	0	1,784	0.00%
2022/12/28	2	32.05	0	0.00	32.00	2	1,787	0.11%
2022/12/27	2	32.60	0	0.00	32.55	2	1,796	0.11%
2022/12/23	2	32.25	1	32.65	32.45	1	1,833	0.05%
2022/12/22	0	0.00	69	32.60	32.95	-69	1,857	-3.72%
2022/12/21	2	32.05	20	32.20	31.75	-18	1,981	-0.91%
2022/12/20	3	31.95	0	0.00	31.90	3	1,993	0.15%
2022/12/16	0	0.00	71	32.80	32.80	-71	2,031	-3.49%
2022/12/13	3	32.90	1	32.90	32.90	2	2,045	0.10%
2022/12/09	0	0.00	3	33.90	33.75	-3	2,199	-0.14%
2022/12/07	2	33.80	0	0.00	33.65	2	2,169	0.09%
2022/12/06	10	35.03	4	35.78	34.45	6	2,152	0.28%
2022/12/05	0	0.00	29	34.81	35.25	-29	2,061	-1.40%
2022/12/01	4	34.25	4.1	34.54	34.10	-0.1	1,991	-0.01%
2022/11/30	0	0.00	1	33.70	33.90	-1	1,962	-0.05%
2022/11/29	1	33.50	1	33.15	33.50	0	1,954	0.00%
2022/11/28	1	33.25	0	0.00	33.50	1	1,952	0.05%
2022/11/25	12	33.38	0.1	33.55	33.25	12	1,943	0.61%
2022/11/24	1	33.50	0	0.00	33.80	1	1,934	0.05%
2022/11/23	27.1	34.76	28	34.57	34.30	-1	1,908	-0.05%
2022/11/22	2	32.60	0	0.00	32.90	2	1,809	0.11%
2022/11/21	0	0.00	2	33.28	33.45	-2	1,798	-0.11%
2022/11/18	1	33.60	0	0.00	33.40	1	1,786	0.06%
2022/11/17	4	34.09	87	34.21	34.25	-83	1,754	-4.73%
2022/11/16	77	34.80	40	34.84	35.00	37	1,701	2.17%
2022/11/15	82	32.93	27.1	33.16	34.45	54.9	1,502	3.65%
2022/11/14	3	31.35	3	31.30	31.35	0	1,397	0.00%
2022/11/11	0	0.00	2	30.05	30.00	-2	1,374	-0.15%
2022/11/10	5	30.20	0	0.00	30.25	5	1,365	0.37%
2022/11/08	1	30.75	24	30.92	29.95	-23	1,416	-1.62%
2022/11/07	1	29.20	0	0.00	29.15	1	1,387	0.07%
2022/11/02	0	0.00	4	28.79	29.05	-4	1,428	-0.28%
2022/10/27	4	27.69	1	27.70	27.90	3	1,516	0.20%
2022/10/26	1	27.10	0	0.00	27.10	1	1,520	0.07%
2022/10/21	0	29.10	0	0.00	28.10	0	1,532	0.00%
2022/10/19	3	29.20	1	29.35	29.50	2	1,542	0.13%
2022/10/18	0	0.00	1	29.20	28.95	-1	1,543	-0.06%
2022/10/17	1	27.80	0	0.00	28.80	1	1,544	0.06%
2022/10/14	0	0.00	1	29.10	29.05	-1	1,550	-0.06%
2022/10/13	1	28.55	0	0.00	27.70	1	1,560	0.06%
2022/10/05	0	0.00	12	31.34	31.15	-12	1,598	-0.75%
2022/09/29	11	30.02	0	0.00	29.60	11	1,643	0.67%
2022/09/28	11.1	29.55	0	0.00	29.30	11.1	1,639	0.68%
2022/09/22	1	35.10	0	0.00	35.50	1	1,530	0.07%
2022/09/21	10	35.55	2	35.65	35.60	8	1,526	0.52%
2022/09/20	20	36.25	0	0.00	36.25	20	1,535	1.30%
2022/09/19	100	37.22	2	36.80	36.25	98	1,536	6.38%
2022/09/16	23	38.45	1	39.25	38.05	22	1,501	1.47%
2022/09/15	1	36.10	0	0.00	36.10	1	1,391	0.07%
2022/09/07	1	36.00	0	0.00	35.70	1	1,527	0.07%
2022/09/02	5	37.75	0	0.00	37.60	5	1,568	0.32%
2022/08/31	14	38.34	0	0.00	38.80	14	1,577	0.89%
2022/08/30	1	38.30	0	0.00	38.35	1	1,590	0.06%
2022/08/25	2	38.43	0	0.00	38.55	2	1,711	0.12%
2022/08/24	10	38.00	0	0.00	38.00	10	1,767	0.57%
2022/08/23	1	37.90	0	0.00	37.90	1	1,794	0.06%
2022/08/22	2	38.50	0	0.00	38.30	2	1,819	0.11%
2022/08/19	4	39.26	0	0.00	39.15	4	1,818	0.22%
2022/08/18	1	38.50	0	0.00	38.40	1	1,800	0.06%
2022/08/09	4	37.35	0	0.00	37.55	4	1,726	0.23%
2022/08/08	0	0.00	1	36.15	36.75	-1	1,724	-0.06%
2022/08/04	8	34.80	1	35.10	35.40	7	1,793	0.39%
2022/08/03	1	35.50	4	35.75	35.40	-3	1,834	-0.16%
2022/08/02	45	36.81	0	0.00	36.75	45	1,840	2.45%
2022/07/29	1	37.05	40	37.13	37.10	-39	1,873	-2.08%
2022/07/28	50	37.50	0	0.00	37.40	50	1,935	2.58%
2022/07/22	10	39.60	0	0.00	39.00	10	2,005	0.50%
2022/07/20	3	38.70	44	38.73	38.65	-41	2,067	-1.98%
2022/07/19	0	0.00	1	38.60	38.50	-1	2,131	-0.05%
2022/07/14	3	37.67	2	37.15	37.95	1	2,257	0.04%
2022/07/13	1	37.60	46	37.15	37.55	-45	2,260	-1.99%
2022/07/12	3	35.15	53	36.62	35.35	-50	2,249	-2.22%
2022/07/01	51	40.09	0	0.00	38.50	51	2,441	2.09%
2022/06/28	2	42.68	2	42.90	42.75	0	2,487	0.00%
2022/06/23	0	0.00	15	40.50	40.35	-15	2,724	-0.55%
2022/06/20	6.1	41.26	0	0.00	40.55	6.1	2,785	0.22%
2022/06/17	6	42.48	0	0.00	42.65	6	2,810	0.21%
2022/06/16	1	43.83	13	44.15	43.70	-12	2,789	-0.43%
2022/06/14	12	44.68	32	44.25	44.70	-20	2,789	-0.72%
2022/06/13	0	0.00	45	45.35	45.10	-45	2,780	-1.62%
2022/06/10	1	45.70	0	0.00	45.90	1	2,807	0.04%
2022/06/08	0.1	46.05	0	0.00	45.90	0.1	2,836	0.00%
2022/06/07	40	45.53	0	0.00	45.60	40	2,885	1.39%
2022/06/02	2	45.88	0	0.00	45.95	2	3,037	0.07%
2022/06/01	2	47.10	4	47.35	47.00	-2	3,099	-0.06%
2022/05/31	0	0.00	1	47.60	47.95	-1	3,144	-0.03%
2022/05/30	1	48.00	5	48.15	47.85	-4	3,161	-0.13%
2022/05/27	0	0.00	4	47.65	47.70	-4	3,209	-0.12%
2022/05/26	0	0.00	1	47.00	47.10	-1	3,303	-0.03%
2022/05/24	1	47.60	2	47.20	46.70	-1	4,378	-0.02%
2022/05/23	0	0.00	0	47.45	47.50	0	4,710	0.00%
2022/05/20	1	47.00	0	0.00	47.30	1	5,033	0.02%
2022/05/19	0	46.70	0	0.00	46.90	0	5,313	0.00%
2022/05/18	0	0.00	1	47.20	47.20	-1	5,367	-0.02%
2022/05/17	3	46.35	0	0.00	46.80	3	5,381	0.06%
2022/05/13	1	45.55	0	0.00	45.55	1	5,443	0.02%
2022/05/12	101	46.78	11.8	46.44	45.00	89.2	5,589	1.60%	大買/
2022/05/11	1	48.15	1	47.35	47.35	0	5,564	0.00%
2022/05/10	0	0.00	3.1	48.37	48.95	-3.1	5,566	-0.06%
2022/05/09	0	0.00	2	48.35	48.30	-2	5,703	-0.04%
2022/05/06	0	49.65	0	0.00	49.60	0	5,743	0.00%
2022/05/05	1.1	50.49	1	50.40	50.50	0.1	5,803	0.00%
2022/05/04	1	49.05	1	49.25	49.30	0	5,755	0.00%
2022/05/03	0	48.45	0	0.00	48.40	0	5,759	0.00%
2022/04/29	3	49.23	3	49.03	49.00	0	5,825	0.00%
2022/04/27	1	48.05	51	48.26	48.40	-50	5,824	-0.86%
2022/04/22	4.5	51.08	2	51.20	51.00	2.5	5,753	0.04%
2022/04/21	51	50.68	0	0.00	50.20	51	5,684	0.90%
2022/04/20	10	50.10	0	0.00	49.90	10	5,655	0.18%
2022/04/18	2	49.63	2	49.70	49.70	0	5,681	0.00%
2022/04/15	2	50.75	3	50.73	50.20	-1	5,680	-0.02%
2022/04/13	1	49.85	1	50.00	50.00	0	5,700	0.00%
2022/04/12	7	49.39	14	49.65	49.50	-7	5,785	-0.12%
2022/04/11	1	49.95	3	50.23	50.50	-2	5,866	-0.03%
2022/04/08	2	50.20	3	50.00	49.95	-1	5,853	-0.02%
2022/04/07	3	50.58	2	50.30	49.45	1	6,111	0.02%
2022/04/06	0	0.00	2	51.80	51.70	-2	6,120	-0.03%
2022/04/01	2	51.05	0	0.00	51.50	2	6,117	0.03%
2022/03/31	2.3	51.19	20	51.65	51.10	-17.7	6,173	-0.29%
2022/03/30	38	52.40	9	52.22	51.50	29	6,164	0.47%
2022/03/29	17.5	51.71	1	51.30	51.60	16.5	6,011	0.27%
2022/03/28	16	50.33	1	49.90	50.40	15	5,977	0.25%
2022/03/25	0	0.00	35	50.50	50.50	-35	6,080	-0.58%
2022/03/24	11	50.40	1	50.40	50.20	10	6,071	0.16%
2022/03/23	0	0.00	1	50.60	50.60	-1	6,072	-0.02%
2022/03/22	18.5	50.60	10.2	50.65	50.40	8.3	6,054	0.14%
2022/03/21	1	49.40	0	0.00	49.40	1	6,000	0.02%
2022/03/17	7	49.00	1	49.15	49.05	6	6,112	0.10%
2022/03/16	50	48.15	0	0.00	48.40	50	6,235	0.80%
2022/03/15	94	48.38	0	0.00	48.20	94	6,273	1.50%
2022/03/14	5	49.89	0	0.00	49.65	5	6,264	0.08%
2022/03/10	4	50.48	3	50.70	50.80	1	6,351	0.02%
2022/03/09	14	48.36	8	48.37	49.25	6	6,374	0.09%
2022/03/08	105	48.48	1	47.45	47.65	104	6,453	1.61%	大買/鉅額交易
2022/03/07	60	50.08	5.3	50.11	49.80	54.7	6,689	0.82%
2022/03/04	106	52.44	73	51.34	51.30	33	6,628	0.50%	大買/
2022/03/03	3	51.13	86	51.00	51.00	-83	6,647	-1.25%
2022/03/02	2	51.45	196	51.05	51.10	-194	6,808	-2.85%	大賣/鉅額交易
2022/03/01	4	51.08	1	51.10	51.20	3	6,827	0.04%
2022/02/25	20	52.18	17	51.92	51.80	3	6,866	0.04%
2022/02/24	76.2	53.68	61	54.40	50.90	15.2	6,926	0.22%
2022/02/23	206.2	53.68	10	53.68	52.90	196.2	6,216	3.16%	大買/鉅額交易
2022/02/22	14	52.94	16	52.51	53.40	-2	6,018	-0.03%
2022/02/21	21.1	52.33	16	52.75	53.00	5.1	6,049	0.08%
2022/02/18	3	50.70	9	50.97	50.70	-6	5,974	-0.10%
2022/02/17	16	50.79	11	50.96	50.60	5	6,209	0.08%
2022/02/16	1	51.30	0	0.00	50.90	1	6,871	0.01%
2022/02/15	1	50.50	52	50.91	51.20	-51	7,101	-0.72%
2022/02/14	1	51.50	4	51.68	50.90	-3	7,280	-0.04%
2022/02/11	2	51.90	11	51.92	51.90	-9	7,317	-0.12%
2022/02/10	7	51.63	5	51.74	51.70	2	7,522	0.03%
2022/02/09	2	51.45	1	51.40	51.80	1	8,019	0.01%
2022/02/08	2	50.60	0	50.30	50.30	2	8,222	0.02%
2022/02/07	12	48.23	1	49.60	49.70	11	8,282	0.13%
2022/01/26	0	47.05	2	47.00	46.90	-2	8,426	-0.02%
2022/01/25	7	46.99	0	0.00	46.85	7	9,026	0.08%
2022/01/24	4	47.06	6	46.70	46.95	-2	9,842	-0.02%
2022/01/20	1	49.80	5	49.65	49.60	-4	9,886	-0.04%
2022/01/19	3	49.98	12	49.59	49.55	-9	9,938	-0.09%
2022/01/18	114	50.01	0	0.00	49.90	114	10,025	1.14%	大買/鉅額交易
2022/01/14	0.1	49.30	0	0.00	49.10	0.1	10,226	0.00%
2022/01/11	0	0.00	1	49.75	49.40	-1	10,661	-0.01%
2022/01/10	1	49.65	0	0.00	49.70	1	10,782	0.01%
2022/01/07	5	49.32	3	49.45	49.20	2	10,856	0.02%
2022/01/06	8	50.01	1	50.00	50.30	7	10,853	0.06%
2022/01/05	13	51.51	10	51.55	50.90	3	10,922	0.03%
2022/01/04	1	51.30	10	51.19	51.40	-9	11,045	-0.08%
2022/01/03	10	50.90	4	50.48	50.20	6	11,158	0.05%
2021/12/30	16	51.92	17	51.74	51.10	-1	11,530	-0.01%
2021/12/29	0	0.00	5	50.28	50.20	-5	11,667	-0.04%
2021/12/27	10	50.00	11	50.16	49.90	-1	12,157	-0.01%
2021/12/24	8	49.62	0	0.00	49.40	8	12,265	0.07%
2021/12/23	6	49.93	0	0.00	49.85	6	12,426	0.05%
2021/12/22	1	49.80	1	49.55	49.55	0	12,547	0.00%
2021/12/21	13	50.35	10	50.44	50.20	3	12,615	0.02%
2021/12/20	8	49.11	0	0.00	49.10	8	12,605	0.06%
2021/12/17	15	48.32	0	0.00	48.30	15	12,742	0.12%
2021/12/15	1	49.10	1	48.85	48.70	0	13,218	0.00%
2021/12/14	6	48.55	4	48.66	48.70	2	13,938	0.01%
2021/12/13	6	48.60	6	49.25	49.60	0	14,296	0.00%
2021/12/10	7	49.14	2	49.50	49.00	5	14,595	0.03%
2021/12/09	2	50.45	0	0.00	50.30	2	14,855	0.01%
2021/12/08	0	0.00	11	50.03	50.00	-11	14,945	-0.07%
2021/12/07	34	50.10	0	0.00	50.00	34	14,954	0.23%
2021/12/06	4	50.38	3	50.80	50.60	1	14,946	0.01%
2021/12/03	1	49.95	3	50.20	50.00	-2	14,982	-0.01%
2021/12/02	50	50.42	7	50.51	49.75	43	15,039	0.29%
2021/12/01	8	51.06	9	51.33	50.80	-1	15,171	-0.01%
2021/11/30	18	49.11	1	49.25	49.05	17	14,883	0.11%
2021/11/29	93	47.97	20	48.20	48.50	73	14,972	0.49%
2021/11/26	16	49.12	29	49.37	49.10	-13	14,967	-0.09%
2021/11/25	10.1	50.85	0	0.00	50.60	10.1	14,927	0.07%
2021/11/24	9.2	50.89	3.4	50.90	50.80	5.8	14,935	0.04%
2021/11/23	8.1	51.80	1	51.50	51.40	7.1	15,077	0.05%
2021/11/22	11	54.63	5	54.36	53.80	6	14,934	0.04%
2021/11/19	4	53.28	19.1	53.28	53.50	-15.1	14,833	-0.10%
2021/11/18	12.2	54.24	13	53.92	52.90	-0.8	14,815	-0.01%
2021/11/17	5	56.54	1	55.90	56.20	4	14,505	0.03%
2021/11/16	225.1	56.08	5	56.58	55.70	220.1	14,332	1.54%	大買/鉅額交易
2021/11/15	41.1	57.40	49	57.63	56.70	-7.9	14,092	-0.06%
2021/11/12	5	53.42	53	53.05	54.10	-48	13,465	-0.36%
2021/11/11	30	53.10	6.1	53.07	53.00	23.9	13,244	0.18%
2021/11/10	11	50.91	7	52.13	52.30	4	13,098	0.03%
2021/11/09	20	50.80	4	50.90	51.40	16	12,967	0.12%
2021/11/08	196	51.96	163.2	52.29	51.00	32.8	12,736	0.26%	大買/大賣/
2021/11/05	27.1	54.55	46	54.76	54.70	-18.9	12,220	-0.15%
2021/11/04	44	53.44	45.5	52.83	53.00	-1.5	11,885	-0.01%
2021/11/03	19.1	52.87	5	52.78	52.70	14.1	11,861	0.12%
2021/11/02	110.1	53.52	39	54.09	52.80	71	11,705	0.61%	大買/
2021/11/01	17	53.93	67.2	54.21	55.00	-50.2	11,120	-0.45%
2021/10/29	203	50.15	1	50.00	50.00	202	10,330	1.96%	大買/鉅額交易
2021/10/28	5.1	50.99	12	50.24	50.10	-7	10,288	-0.07%
2021/10/27	4	50.48	5	50.48	50.60	-1	10,257	-0.01%
2021/10/26	0	51.40	1	50.40	50.40	-1	10,279	-0.01%
2021/10/25	6.1	51.13	7	51.10	51.00	-0.9	10,236	-0.01%
2021/10/22	7	51.76	4.1	51.75	52.10	2.9	10,328	0.03%
2021/10/21	16.1	51.48	11	51.97	51.20	5.1	10,454	0.05%
2021/10/20	8.6	52.43	10	52.10	52.50	-1.4	10,387	-0.01%
2021/10/19	10	51.36	4.6	51.73	51.70	5.4	10,324	0.05%
2021/10/18	7	51.20	11.1	50.90	51.40	-4.1	10,469	-0.04%
2021/10/15	8	49.96	2	50.15	49.95	6	10,771	0.06%
2021/10/14	8	49.61	3	49.75	49.40	5	11,074	0.05%
2021/10/13	2	49.63	0	0.00	49.20	2	11,804	0.02%
2021/10/12	40	49.92	24	50.41	49.85	16	12,045	0.13%
2021/10/08	19	51.88	22.8	51.96	51.60	-3.8	12,565	-0.03%
2021/10/07	89	52.07	104	52.14	52.70	-15	13,491	-0.11%	大賣/
2021/10/06	38.6	51.93	44.5	52.03	52.20	-5.9	13,794	-0.04%
2021/10/05	27.1	49.16	7.5	50.13	51.30	19.6	13,520	0.14%
2021/10/04	40.5	51.14	16	51.46	49.90	24.5	13,468	0.18%
2021/10/01	6.2	50.27	14	50.79	50.00	-7.8	13,222	-0.06%
2021/09/30	27.2	50.83	17	50.64	51.20	10.2	13,329	0.08%
2021/09/29	18	49.35	2	49.80	49.00	16	13,692	0.12%
2021/09/28	1.2	50.54	0	0.00	50.50	1.2	14,339	0.01%
2021/09/27	5	50.64	1	51.10	51.10	4	14,280	0.03%
2021/09/24	19	50.85	8	50.81	51.00	11	14,231	0.08%
2021/09/23	15	50.82	13	50.89	50.30	2	14,114	0.01%
2021/09/22	15	49.95	12	50.29	49.90	3	13,911	0.02%
2021/09/17	115.2	53.04	130	52.48	51.50	-14.8	13,682	-0.11%	大買/大賣/
2021/09/16	22	51.75	70	51.18	51.90	-48	13,032	-0.37%
2021/09/15	16	50.33	9	51.10	51.00	7	12,655	0.06%
2021/09/14	33	50.73	51	51.07	51.80	-18	12,311	-0.15%
2021/09/13	2.3	50.11	17	50.36	49.80	-14.7	11,977	-0.12%
2021/09/10	0.1	49.00	18	48.90	49.20	-17.9	11,946	-0.15%
2021/09/09	1	48.20	1	47.95	48.90	0	12,059	0.00%
2021/09/07	3.4	48.73	0	0.00	49.15	3.4	12,480	0.03%
2021/09/06	29.6	49.98	30	50.88	49.50	-0.4	12,502	0.00%
2021/09/03	7	49.18	13	48.83	48.65	-6	12,276	-0.05%
2021/09/02	11	49.45	7	49.26	48.60	4	12,248	0.03%
2021/09/01	9	49.79	10	49.85	49.90	-1	12,108	-0.01%
2021/08/31	4	49.09	5	49.19	49.80	-1	12,062	-0.01%
2021/08/30	16	48.52	2	48.15	48.60	14	11,971	0.12%
2021/08/27	9	48.38	17	48.07	48.45	-8	11,968	-0.07%
2021/08/26	6	47.18	12	47.46	47.55	-6	11,751	-0.05%
2021/08/25	15	47.71	3.5	47.87	47.95	11.5	11,751	0.10%
2021/08/24	3	47.05	11	47.75	47.05	-8	11,737	-0.07%
2021/08/23	2	46.25	22.2	46.44	46.50	-20.2	11,790	-0.17%
2021/08/20	2	45.70	1	45.65	45.65	1	11,844	0.01%
2021/08/19	1	45.85	7	45.86	45.65	-6	11,855	-0.05%
2021/08/18	1	44.80	5.1	44.17	45.70	-4.1	11,853	-0.03%
2021/08/17	0	0.00	2.4	45.29	44.95	-2.4	11,930	-0.02%
2021/08/16	0	44.65	6	44.65	44.80	-6	11,933	-0.05%
2021/08/13	13	45.41	0	0.00	45.40	13	11,922	0.11%
2021/08/11	1	46.00	1	46.00	46.10	0	12,070	0.00%
2021/08/10	2	46.38	1	46.55	46.35	1	12,156	0.01%
2021/08/09	2	47.05	0	0.00	46.25	2	12,326	0.02%
2021/08/06	6	48.23	1	48.55	48.00	5	12,349	0.04%
2021/08/05	0.3	47.95	1	48.05	47.90	-0.7	12,478	-0.01%
2021/08/04	8	47.92	1	48.30	47.80	7	12,774	0.05%
2021/08/03	2	47.73	2	47.85	47.85	0	12,936	0.00%
2021/08/02	5	47.27	3	47.43	47.90	2	12,989	0.02%
2021/07/30	2	47.30	2	47.18	47.00	0	13,079	0.00%
2021/07/29	1	47.50	1	47.45	47.65	0	13,135	0.00%
2021/07/28	28	47.07	1	46.30	47.00	27	13,279	0.20%
2021/07/27	34	49.18	25.5	50.84	48.60	8.5	13,399	0.06%
2021/07/26	15	51.12	1	51.50	51.00	14	13,505	0.10%
2021/07/23	14	50.84	4	51.15	51.20	10	13,593	0.07%
2021/07/22	14.5	50.92	16	50.79	50.30	-1.5	13,704	-0.01%
2021/07/21	19	51.67	30.8	51.25	50.70	-11.8	13,843	-0.09%
2021/07/20	25	52.55	28	52.50	52.50	-3	14,556	-0.02%
2021/07/19	60	52.45	49	52.41	52.40	11	14,458	0.08%
2021/07/16	47	50.28	29.5	50.44	50.50	17.5	13,970	0.13%
2021/07/15	20.5	52.55	35.5	52.81	51.80	-15	13,812	-0.11%
2021/07/14	73.5	51.03	110.6	51.19	52.10	-37.1	13,442	-0.28%	大賣/
2021/07/13	45.5	48.02	21	48.37	49.10	24.5	12,527	0.20%
2021/07/12	41.1	46.14	7	46.20	46.30	34.1	12,177	0.28%
2021/07/09	3	45.17	0	0.00	45.15	3	12,446	0.02%
2021/07/08	15	45.73	1	46.20	45.50	14	13,047	0.11%
2021/07/07	7	46.16	1	46.35	46.00	6	13,378	0.04%
2021/07/06	41	48.16	12	47.75	47.20	29	14,115	0.21%
2021/07/05	9	49.23	30	49.50	50.30	-21	14,311	-0.15%
2021/07/02	0	0.00	7	46.21	45.80	-7	15,458	-0.05%
2021/07/01	3	45.38	1	46.55	45.35	2	17,436	0.01%
2021/06/30	2	46.20	10	46.20	46.45	-8	18,379	-0.04%
2021/06/29	5	45.97	2	45.90	45.90	3	18,480	0.02%
2021/06/28	4	45.93	6	46.00	45.95	-2	18,515	-0.01%
2021/06/25	1	46.20	13	46.66	46.15	-12	18,577	-0.06%
2021/06/24	0	0.00	2	45.68	45.50	-2	18,572	-0.01%
2021/06/23	0	0.00	1	45.05	45.30	-1	18,610	-0.01%
2021/06/22	2	45.00	0	0.00	44.60	2	18,669	0.01%
2021/06/21	4	45.05	1	45.60	44.90	3	18,667	0.02%
2021/06/18	14	47.10	12	46.73	46.50	2	18,622	0.01%
2021/06/17	21	47.69	15	47.71	48.10	6	18,526	0.03%
2021/06/16	11	46.43	3	47.45	47.45	8	18,320	0.04%
2021/06/15	1	45.36	2	46.20	46.90	-1	18,204	-0.01%
2021/06/11	0	0.00	1	45.45	45.25	-1	18,107	-0.01%
2021/06/09	0	0.00	2	45.20	45.00	-2	18,119	-0.01%
2021/06/08	6	45.60	4	45.60	45.00	2	18,184	0.01%
2021/06/04	8	45.64	0	0.00	45.50	8	18,284	0.04%
2021/06/03	2	46.78	1	47.00	46.80	1	18,230	0.01%
2021/06/02	9.1	47.44	0	0.00	47.30	9.1	18,235	0.05%
2021/06/01	0	0.00	1	48.00	48.20	-1	18,217	-0.01%
2021/05/31	5	46.60	8	47.42	47.65	-3	18,211	-0.02%
2021/05/28	0.1	46.00	5	46.25	46.00	-5	18,116	-0.03%
2021/05/26	3	45.03	5	45.10	45.35	-2	18,237	-0.01%
2021/05/25	19	45.29	19	45.77	45.45	0	18,257	0.00%
2021/05/24	0	0.00	3	44.15	44.15	-3	18,254	-0.02%
2021/05/21	1	43.55	2.1	44.14	44.10	-1.1	18,342	-0.01%
2021/05/20	9	43.02	3	43.25	42.95	6	18,656	0.03%
2021/05/19	6	43.53	4	43.41	44.40	2	18,664	0.01%
2021/05/18	2	42.93	3	42.08	43.20	-1	18,690	-0.01%
2021/05/17	4	40.21	1	40.30	39.30	3	18,737	0.02%
2021/05/14	9	44.85	6	44.58	43.40	3	18,621	0.02%
2021/05/13	5	43.53	3	43.65	44.00	2	18,559	0.01%
2021/05/12	12	45.22	16	45.70	43.75	-4	18,474	-0.02%
2021/05/11	19	49.41	55	47.56	47.90	-36	18,350	-0.20%
2021/05/10	4	51.00	3	51.13	50.90	1	18,357	0.01%
2021/05/07	41	51.75	8	51.16	52.00	33	18,398	0.18%
2021/05/06	6	50.09	1	49.65	49.65	5	18,442	0.03%
2021/05/05	27	51.19	17	51.66	50.40	10	18,373	0.05%
2021/05/04	9	49.89	9.2	50.31	49.95	-0.2	18,316	0.00%
2021/05/03	75.2	52.45	17	53.63	51.80	58.2	18,112	0.32%
2021/04/29	7	56.87	5	56.50	56.20	2	17,895	0.01%
2021/04/28	4.2	56.96	2	56.90	57.00	2.2	17,969	0.01%
2021/04/27	25	57.76	3	57.57	57.20	22	17,973	0.12%
2021/04/26	26	58.77	22	59.10	57.90	4	17,932	0.02%
2021/04/23	7.1	54.44	19	55.10	55.80	-11.9	17,023	-0.07%
2021/04/22	22.7	53.71	10.3	53.55	53.00	12.4	17,246	0.07%
2021/04/21	3	55.40	4	55.43	55.30	-1	17,374	-0.01%
2021/04/20	4	57.00	4	57.20	56.40	0	17,962	0.00%
2021/04/19	9	55.92	11.1	56.13	56.50	-2.1	17,822	-0.01%
2021/04/16	19.9	57.57	11	57.20	56.80	8.9	17,894	0.05%
2021/04/15	12.1	57.17	11	57.59	58.30	1.1	18,926	0.01%
2021/04/14	20.5	55.43	43.1	54.83	56.20	-22.6	19,774	-0.11%
2021/04/13	77	57.59	24.3	57.78	56.00	52.7	19,127	0.28%
2021/04/12	62	59.90	74.5	59.25	58.90	-12.5	18,691	-0.07%
2021/04/09	25	57.50	57.1	57.46	57.30	-32.1	17,768	-0.18%
2021/04/08	215	58.30	152.5	59.04	58.50	62.5	17,049	0.37%	大買/大賣/
2021/04/07	143	53.73	149.8	53.85	55.70	-6.8	15,209	-0.04%	大買/大賣/
2021/04/06	46.8	49.11	88.2	48.97	50.70	-41.5	13,272	-0.31%
2021/04/01	8	46.20	4.2	46.25	46.10	3.8	12,306	0.03%
2021/03/31	9	45.48	21	45.83	45.30	-12	12,198	-0.10%
2021/03/30	1	45.90	15.5	46.11	45.80	-14.5	12,179	-0.12%
2021/03/29	3	45.50	2	45.95	45.75	1	12,107	0.01%
2021/03/26	2	44.80	2.3	45.18	45.55	-0.3	12,100	0.00%
2021/03/25	32	44.37	11	44.15	44.20	21	12,107	0.17%
2021/03/24	12	45.17	0	0.00	45.05	12	12,108	0.10%
2021/03/23	5	45.65	22	46.16	45.65	-17	12,143	-0.14%
2021/03/22	3	46.00	1	45.90	45.80	2	12,126	0.02%
2021/03/19	10	46.16	0	0.00	45.95	10	12,181	0.08%
2021/03/18	18.8	47.02	4	47.28	46.80	14.8	12,178	0.12%
2021/03/17	0.8	46.41	4	46.35	46.30	-3.2	12,148	-0.03%
2021/03/16	0	0.00	2	45.90	45.75	-2	12,224	-0.02%
2021/03/15	0	0.00	3	46.08	46.05	-3	12,296	-0.02%
2021/03/12	6.2	46.30	1.5	46.28	45.80	4.7	12,346	0.04%
2021/03/11	8	46.78	7.7	46.67	46.30	0.3	12,673	0.00%
2021/03/10	4	46.80	16	46.94	47.00	-12	12,736	-0.09%
2021/03/09	5	45.65	0	0.00	45.75	5	12,712	0.04%
2021/03/08	5.6	46.42	2	46.80	46.25	3.6	12,814	0.03%
2021/03/05	8	45.04	1	45.80	45.70	7	13,134	0.05%
2021/03/04	6	46.19	0	0.00	46.15	6	13,551	0.04%
2021/03/03	4	46.75	5	46.37	47.10	-1	13,606	-0.01%
2021/03/02	21.2	47.15	2.6	48.03	46.85	18.6	13,607	0.14%
2021/02/26	4.5	47.56	18	48.14	48.40	-13.5	13,529	-0.10%
2021/02/25	7.2	47.58	1	47.70	47.70	6.2	13,563	0.05%
2021/02/24	1.4	47.59	7	47.81	46.80	-5.6	13,587	-0.04%
2021/02/23	5.1	47.79	3	47.98	47.90	2.1	13,656	0.02%
2021/02/22	59	48.54	87	48.35	48.60	-28	13,745	-0.20%
2021/02/19	1.1	45.26	0.4	45.35	45.70	0.7	14,229	0.00%
2021/02/18	10	45.95	0	45.95	46.00	10	14,850	0.07%
2021/02/17	0.3	44.25	6	44.33	45.30	-5.8	14,789	-0.04%
2021/02/05	4.2	42.58	21.5	42.73	42.90	-17.3	14,707	-0.12%
2021/02/04	11.6	42.58	3	43.07	42.50	8.6	14,995	0.06%
2021/02/03	5.1	42.78	2.4	42.43	42.40	2.7	15,043	0.02%
2021/02/02	14.9	43.18	14.7	43.41	43.20	0.2	15,072	0.00%
2021/02/01	7	42.21	3	42.92	43.40	4	15,060	0.03%
2021/01/29	13	44.28	2	44.63	43.90	11	14,927	0.07%
2021/01/28	7	45.42	4	45.06	45.00	3	14,845	0.02%
2021/01/27	0	0.00	1	47.05	46.85	-1	14,729	-0.01%
2021/01/26	12	48.04	31	48.31	47.15	-19	14,693	-0.13%
2021/01/25	0	0.00	3	47.85	48.35	-3	14,641	-0.02%
2021/01/22	3	47.83	1	48.20	48.75	2	14,545	0.01%
2021/01/21	2	48.53	8	48.61	47.80	-6	14,489	-0.04%
2021/01/20	6	48.67	1.1	49.54	47.75	4.9	14,271	0.03%
2021/01/19	20	49.51	23	49.86	50.00	-3	14,077	-0.02%
2021/01/18	7	48.42	5	48.35	49.55	2	13,862	0.01%
2021/01/15	75	50.60	40.8	50.19	49.15	34.2	13,762	0.25%
2021/01/14	10	50.20	35	50.99	50.10	-25	13,352	-0.19%
2021/01/13	23	49.63	48	49.66	50.40	-25	13,297	-0.19%
2021/01/12	16	46.66	7	47.80	46.25	9	12,807	0.07%
2021/01/11	4	48.30	11	48.47	48.65	-7	12,709	-0.06%
2021/01/08	182	50.50	173	50.75	48.10	9	12,518	0.07%	大買/大賣/
2021/01/07	7	48.21	29	47.63	48.75	-22	11,205	-0.20%
2021/01/06	0	0.00	4	44.55	44.35	-4	10,130	-0.04%
2021/01/04	0	0.00	7	44.81	45.20	-7	10,236	-0.07%
2020/12/30	29	43.63	6	43.60	43.50	23	10,447	0.22%
2020/12/29	0	0.00	3	45.00	44.35	-3	10,435	-0.03%
2020/12/28	4	44.51	10	44.85	44.50	-6	10,393	-0.06%
2020/12/25	0	0.00	1	45.40	44.85	-1	10,409	-0.01%
2020/12/23	4	43.74	3	43.90	43.85	1	10,466	0.01%
2020/12/22	10	44.05	21	45.08	43.75	-11	10,695	-0.10%
2020/12/21	8	44.85	3	44.77	44.90	5	10,840	0.05%
2020/12/18	3	44.28	13	44.12	44.45	-10	10,865	-0.09%
2020/12/17	11	43.44	37	43.49	43.40	-26	10,947	-0.24%
2020/12/16	6	44.25	12	44.50	44.20	-6	11,040	-0.05%
2020/12/15	3	43.85	10	43.82	43.55	-7	11,443	-0.06%
2020/12/14	2.2	44.81	2	44.85	44.90	0.2	11,588	0.00%
2020/12/11	14	45.44	40	45.07	45.60	-26	12,774	-0.20%
2020/12/10	3	45.67	3	45.90	45.80	0	12,929	0.00%
2020/12/09	3	47.10	0	0.00	46.90	3	13,201	0.02%
2020/12/08	10	47.09	4	47.18	46.80	6	13,662	0.04%
2020/12/07	129	47.23	30	47.82	47.50	99	14,401	0.69%	大買/
2020/12/04	35	47.33	7	47.58	47.60	28	14,226	0.20%
2020/12/03	11	46.57	0	0.00	46.60	11	14,821	0.07%
2020/12/02	10.5	47.48	14	47.07	47.00	-3.5	14,954	-0.02%
2020/12/01	36	48.03	21.3	48.13	47.90	14.7	14,996	0.10%
2020/11/30	28	47.48	26.5	47.64	47.50	1.5	14,698	0.01%
2020/11/27	6.2	46.27	16	46.29	46.60	-9.8	14,331	-0.07%
2020/11/26	9	45.68	12	45.74	45.95	-3	14,300	-0.02%
2020/11/25	14.3	45.50	6	45.35	45.35	8.3	14,366	0.06%
2020/11/24	7	45.59	3	45.58	45.05	4	14,527	0.03%
2020/11/23	4	46.05	43	45.83	46.00	-39	15,203	-0.26%
2020/11/20	48	46.04	11	46.15	45.90	37	15,209	0.24%
2020/11/19	33	47.02	19	46.93	46.80	14	15,140	0.09%
2020/11/18	127	47.39	118	47.42	46.55	9	15,155	0.06%	大買/大賣/
2020/11/17	23	46.34	59	46.77	47.25	-36	14,488	-0.25%
2020/11/16	22	45.29	23	44.96	44.90	-1	14,093	-0.01%
2020/11/13	6	44.90	7	45.30	45.15	-1	14,087	-0.01%
2020/11/12	78	46.13	70	45.99	45.65	8	14,095	0.06%
2020/11/11	20	44.88	12	45.16	45.20	8	13,869	0.06%
2020/11/10	20.5	44.80	27	44.73	44.20	-6.5	13,909	-0.05%
2020/11/09	15	44.84	20	45.19	44.70	-5	13,870	-0.04%
2020/11/06	112	43.88	13	44.13	43.70	99	13,774	0.72%	大買/
2020/11/05	8	43.51	8	43.58	43.60	0	13,815	0.00%
2020/11/04	4	43.33	6	43.63	44.00	-2	13,900	-0.01%
2020/11/03	4	42.76	5	42.81	42.75	-1	14,007	-0.01%
2020/11/02	116	41.87	10	42.35	42.35	106	14,218	0.75%	大買/鉅額交易
2020/10/30	20	43.25	20	43.33	42.75	0	14,296	0.00%
2020/10/29	10	43.23	11	43.73	43.80	-1	14,494	-0.01%
2020/10/28	10	44.29	8	44.53	44.15	2	14,865	0.01%
2020/10/27	8	44.41	2	44.85	44.40	6	14,978	0.04%
2020/10/26	2	45.88	19	46.20	45.10	-17	15,208	-0.11%
2020/10/23	45	45.63	45	45.70	45.60	0	15,461	0.00%
2020/10/22	37	45.29	30	45.36	45.20	7	15,881	0.04%
2020/10/21	60	46.19	69	45.67	45.25	-9	16,590	-0.05%
2020/10/20	54	45.60	59	45.38	45.00	-5	16,924	-0.03%
2020/10/19	26	44.09	25	44.75	45.00	1	17,990	0.01%
2020/10/16	117	43.44	11	43.33	43.20	106	18,492	0.57%	大買/鉅額交易
2020/10/15	10	44.78	10.3	44.92	44.60	-0.3	18,748	0.00%
2020/10/14	8	44.98	2	45.05	45.20	6	19,042	0.03%
2020/10/13	3	43.93	0	0.00	44.10	3	19,334	0.02%
2020/10/12	13	44.67	29	44.91	44.20	-16	19,647	-0.08%
2020/10/08	51	44.82	25	44.50	44.40	26	20,085	0.13%
2020/10/07	5	43.24	5	43.09	43.30	0	20,792	0.00%
2020/10/06	16	42.86	22	43.02	43.05	-6	21,645	-0.03%
2020/10/05	14	42.17	19	42.25	42.15	-5	22,185	-0.02%
2020/09/30	25	41.99	21	42.33	42.45	4	22,652	0.02%
2020/09/29	21	42.23	30	42.03	41.90	-9	23,236	-0.04%
2020/09/28	17	41.54	17	42.17	42.15	0	24,542	0.00%
2020/09/25	27	42.26	27	41.24	41.10	0	25,757	0.00%
2020/09/24	75	42.15	36	42.07	41.50	39	26,543	0.15%
2020/09/23	32	43.97	28	43.67	43.60	4	27,294	0.01%
2020/09/22	49	43.99	56	44.03	44.05	-7	28,013	-0.02%
2020/09/21	21	45.55	31	45.91	45.05	-10	28,112	-0.04%
2020/09/18	46	45.68	61	45.68	45.60	-15	28,313	-0.05%
2020/09/17	37	45.12	37	45.05	44.85	0	28,397	0.00%
2020/09/16	146	47.21	139	46.72	44.80	7	28,682	0.02%	大買/大賣/
2020/09/15	31	45.30	24	45.32	45.60	7	27,687	0.03%
2020/09/14	31	44.95	58	44.90	45.35	-27	27,735	-0.10%
2020/09/11	72	44.55	31	44.57	43.55	41	27,740	0.15%
2020/09/10	36	44.65	46	44.75	45.20	-10	27,334	-0.04%
2020/09/09	14	42.38	18	42.61	43.10	-4	26,727	-0.01%
2020/09/08	33.1	43.04	118.3	42.60	42.00	-85.2	26,769	-0.32%	大賣/
2020/09/07	8	41.71	6	41.52	41.10	2	26,467	0.01%
2020/09/04	5	39.63	10	40.73	40.70	-5	26,733	-0.02%
2020/09/03	16	40.73	9	40.53	40.00	7	26,980	0.03%
2020/09/02	16	41.54	14	40.87	40.70	2	27,512	0.01%
2020/09/01	12	40.89	16	41.13	41.45	-4	27,554	-0.01%
2020/08/31	5	41.62	14	40.67	40.90	-9	28,092	-0.03%
2020/08/28	54	42.28	41	42.17	41.95	13	28,500	0.05%
2020/08/27	39	42.87	65	43.45	43.00	-26	28,745	-0.09%
2020/08/26	7	40.13	16	40.23	40.55	-9	28,009	-0.03%
2020/08/25	10	40.73	11	40.55	40.55	-1	27,928	0.00%
2020/08/24	22	39.63	16	40.78	40.95	6	27,802	0.02%
2020/08/21	2	37.25	5	38.24	38.60	-3	27,556	-0.01%
2020/08/20	26	37.95	10	36.49	36.00	16	27,360	0.06%
2020/08/19	1	40.65	6	40.62	39.80	-5	27,072	-0.02%
2020/08/18	12	41.55	23	41.60	40.65	-11	26,969	-0.04%
2020/08/17	5.2	40.95	3	40.15	41.60	2.2	26,855	0.01%
2020/08/14	50	39.93	14	39.87	40.00	36	26,705	0.13%
2020/08/13	7	41.29	58	40.88	40.80	-51	26,553	-0.19%
2020/08/12	6.1	41.50	24	41.56	41.70	-17.9	26,458	-0.07%
2020/08/11	8	42.38	18.9	43.29	42.35	-10.9	26,375	-0.04%
2020/08/10	0	0.00	13	44.33	43.80	-13	26,238	-0.05%
2020/08/07	2	43.85	9	44.13	44.10	-7	26,110	-0.03%
2020/08/06	5	43.63	7	44.26	43.30	-2	25,941	-0.01%
2020/08/05	15	45.12	5	44.97	44.90	10	25,721	0.04%
2020/08/04	10	45.68	16	45.89	45.50	-6	25,608	-0.02%
2020/08/03	75	44.96	76	44.75	45.00	-1	25,360	0.00%
2020/07/31	91	43.38	92	42.94	43.50	-1	24,925	0.00%
2020/07/30	111	43.00	21	43.04	42.85	90	24,777	0.36%	大買/
2020/07/29	40	42.02	41.8	41.69	42.05	-1.8	24,471	-0.01%
2020/07/28	110	42.27	115	42.33	42.45	-5	24,103	-0.02%	大買/大賣/
2020/07/27	42.2	43.30	21	44.80	41.30	21.2	23,559	0.09%
2020/07/24	63	45.74	60	46.65	45.25	3	22,739	0.01%
2020/07/23	61	47.30	50	47.60	46.40	11	22,027	0.05%
2020/07/22	27	48.34	27	48.60	48.90	0	20,659	0.00%
2020/07/21	10	47.14	20	47.61	46.50	-10	20,015	-0.05%
2020/07/20	28	46.42	17	46.11	46.00	11	19,641	0.06%
2020/07/17	57.6	49.24	53	48.13	47.95	4.6	19,257	0.02%
2020/07/16	50	48.73	66	49.30	49.90	-16	18,808	-0.09%
2020/07/15	76	49.52	66.2	49.22	48.00	9.8	18,398	0.05%
2020/07/14	195	50.70	85	50.84	49.55	110	17,841	0.62%	大買/鉅額交易
2020/07/13	61	49.54	156	49.75	51.70	-95	16,851	-0.56%	大賣/
2020/07/10	170	46.30	174	47.30	47.00	-4	15,959	-0.03%	大買/大賣/
2020/07/09	45	49.57	47	49.52	48.00	-2	15,411	-0.01%
2020/07/08	146	49.42	51.4	50.66	50.40	94.6	14,907	0.63%	大買/
2020/07/07	316	50.54	74	50.29	49.55	242	14,327	1.69%	大買/鉅額交易
2020/07/06	151	50.22	70.1	50.94	51.20	80.9	12,979	0.62%	大買/
2020/07/03	80	44.49	201	45.29	46.60	-121	11,693	-1.03%	大賣/鉅額交易
2020/07/02	70	42.06	59	42.26	42.40	11	10,655	0.10%
2020/07/01	59	39.81	111	39.51	39.90	-52	9,688	-0.54%	大賣/
2020/06/30	61	37.45	41	37.57	37.50	20	8,861	0.23%
2020/06/29	99.3	37.49	135	37.66	36.45	-35.7	8,584	-0.42%	大賣/
2020/06/24	42	40.12	65	40.53	39.10	-23	8,190	-0.28%
2020/06/23	41.2	40.29	56	40.77	40.00	-14.8	7,657	-0.19%
2020/06/22	47	40.33	167	40.49	41.35	-120	7,114	-1.69%	大賣/鉅額交易
2020/06/19	15	40.75	39	41.05	40.30	-24	6,872	-0.35%
2020/06/18	194	40.19	41	39.37	40.45	153	6,544	2.34%	大買/鉅額交易
2020/06/17	22	36.01	29	36.79	37.00	-7	6,123	-0.11%
2020/06/16	63	37.25	11	37.14	36.35	52	5,960	0.87%
2020/06/15	8	36.64	5	36.47	35.80	3	5,797	0.05%
2020/06/12	6	34.13	35	35.35	36.50	-29	5,526	-0.52%
2020/06/11	59	33.49	12	33.23	33.45	47	5,069	0.93%
2020/06/10	41	36.56	6	36.56	36.15	35	4,599	0.76%
2020/06/09	20	36.20	43	36.89	37.00	-23	4,236	-0.54%
2020/06/08	6	33.65	3	33.65	33.65	3	3,662	0.08%
2020/06/05	14	29.38	43.6	30.32	30.60	-29.6	3,512	-0.84%
2020/06/04	18	25.71	24	26.72	27.85	-6	2,890	-0.21%
2020/06/03	122	24.93	19	25.08	25.35	103	2,383	4.32%	大買/鉅額交易
2020/06/02	1	24.00	4	24.00	24.00	-3	1,930	-0.16%
2020/05/29	10	19.93	0.9	20.00	19.90	9.1	1,838	0.49%
2020/05/27	1	19.85	0	0.00	19.85	1	1,853	0.05%
2020/05/26	41	20.15	0	0.00	19.90	41	1,878	2.18%
2020/05/21	0	0.00	0.4	19.50	19.70	-0.4	1,909	-0.02%
2020/05/19	5	19.95	0	0.00	19.80	5	1,915	0.26%
2020/05/14	2	19.65	2	19.80	19.65	0	1,965	0.00%
2020/05/13	2	19.80	0	0.00	20.00	2	1,980	0.10%
2020/05/11	8	20.32	1	20.65	20.55	7	1,973	0.35%
2020/05/06	1	19.05	0	0.00	19.05	1	1,899	0.05%
2020/05/04	2	19.05	0	0.00	18.95	2	1,896	0.11%
2020/04/30	3	19.60	4	19.35	19.40	-1	1,916	-0.05%
2020/04/28	7	18.95	0.2	19.10	19.25	6.8	1,907	0.36%
2020/04/27	6	19.00	0	0.00	18.95	6	1,949	0.31%
2020/04/24	4	19.16	1	19.10	18.90	3	1,947	0.15%
2020/04/23	2	18.95	1	18.80	19.05	1	1,952	0.05%
2020/04/22	2	17.93	0	0.00	18.55	2	1,949	0.10%
2020/04/20	2	19.00	0	0.00	19.00	2	1,929	0.10%
2020/04/17	0	0.00	4	19.73	19.20	-4	1,923	-0.21%
2020/04/16	3	19.10	0	0.00	19.15	3	1,890	0.16%
2020/04/15	1	19.30	5	19.41	19.30	-4	1,906	-0.21%
2020/04/14	5	18.90	6	19.33	19.05	-1	1,975	-0.05%
2020/04/10	14	18.23	3	18.37	17.95	11	2,033	0.54%
2020/04/08	3	16.70	0	0.00	16.70	3	2,015	0.15%
2020/04/06	0	0.00	1	16.10	15.80	-1	1,977	-0.05%
2020/03/31	2	15.90	0	0.00	16.05	2	1,974	0.10%
2020/03/30	1	15.85	0	0.00	15.75	1	1,978	0.05%
2020/03/27	0	0.00	1	16.00	15.80	-1	1,986	-0.05%
2020/03/25	0	0.00	2	16.15	16.00	-2	1,961	-0.10%
2020/03/24	1	15.20	4	15.15	15.10	-3	1,934	-0.16%
2020/03/23	1	14.30	0	0.00	14.45	1	1,912	0.05%
2020/03/19	27	14.18	2	14.00	14.00	25	1,871	1.34%
2020/03/18	1	16.00	0	0.00	15.55	1	1,800	0.06%
2020/03/17	17	16.19	2	16.35	16.20	15	1,772	0.85%
2020/03/16	20	17.90	0	0.00	17.50	20	1,742	1.15%
2020/03/13	13	17.50	0	0.00	18.60	13	1,733	0.75%
2020/03/12	22	20.11	0	0.00	19.20	22	1,659	1.33%
2020/03/11	0	0.00	1.2	21.32	21.20	-1.2	1,607	-0.08%
2020/03/10	2	21.15	0	0.00	21.15	2	1,593	0.13%
2020/03/09	4	22.70	2	22.55	21.65	2	1,567	0.13%
2020/03/06	3	22.25	1	22.20	22.50	2	1,520	0.13%
2020/03/04	2	21.75	0	0.00	21.65	2	1,472	0.14%
2020/03/02	0	0.00	20	21.30	21.40	-20	1,455	-1.37%
2020/02/27	0	0.00	5	22.25	21.85	-5	1,433	-0.35%
2020/02/26	0	0.00	1	22.25	22.20	-1	1,402	-0.07%
2020/02/24	0	0.00	7	22.62	22.40	-7	1,389	-0.50%
2020/02/21	0	0.00	4	22.30	22.30	-4	1,345	-0.30%
2020/02/17	12	22.61	14	22.39	22.25	-2	1,301	-0.15%
2020/02/13	0	0.00	30	21.67	21.70	-30	1,246	-2.41%
2020/02/12	1	21.25	0	0.00	21.25	1	1,261	0.08%
2020/02/10	10	20.90	0	0.00	20.90	10	1,261	0.79%
2020/02/06	6	21.07	0	0.00	21.05	6	1,271	0.47%
2020/02/05	10	21.12	0	0.00	21.05	10	1,278	0.78%
2020/02/04	5	21.23	0	0.00	21.25	5	1,271	0.39%
2020/02/03	6	20.59	0	0.00	20.50	6	1,253	0.48%
2020/01/31	0	0.00	4	21.45	21.40	-4	1,224	-0.33%
2020/01/30	1	21.70	0	0.00	21.20	1	1,220	0.08%
2020/01/17	0	0.00	4	22.18	22.20	-4	1,180	-0.34%
2020/01/16	3	22.20	6	22.23	22.20	-3	1,191	-0.25%
2020/01/14	0	0.00	3	22.15	22.20	-3	1,204	-0.25%
2020/01/13	3	22.25	2	22.20	22.20	1	1,192	0.08%
2020/01/10	4	22.25	1	22.20	22.20	3	1,192	0.25%
2020/01/09	9	22.35	11	22.43	22.20	-2	1,189	-0.17%
2020/01/08	49	22.97	24	22.72	22.60	25	1,169	2.14%
2020/01/07	88	22.93	90	22.75	22.60	-2	1,091	-0.18%
2020/01/06	52	22.96	59	22.99	22.95	-7	1,037	-0.67%
2020/01/03	6	22.78	1	22.65	22.60	5	948	0.53%
2020/01/02	15	22.67	40	22.64	22.45	-25	917	-2.72%
2019/12/31	1	22.50	0	0.00	22.45	1	893	0.11%
2019/12/30	5	22.45	0	0.00	22.20	5	885	0.56%
2019/12/25	0	0.00	11	22.39	22.30	-11	982	-1.12%
2019/12/23	0	0.00	2	21.85	22.10	-2	1,044	-0.19%
2019/12/16	0	0.00	20	21.95	21.95	-20	1,370	-1.46%
2019/12/13	0	0.00	10	22.15	22.00	-10	1,379	-0.73%
2019/12/11	3	22.27	1.5	22.15	22.15	1.5	1,409	0.11%
2019/12/10	0	0.00	7	21.90	22.20	-7	1,425	-0.49%
2019/12/09	5	21.65	19	21.57	21.65	-14	1,421	-0.99%
2019/12/06	15	21.53	0	0.00	21.55	15	1,429	1.05%
2019/12/05	7	21.65	50	21.65	21.70	-43	1,466	-2.93%
2019/12/04	5	21.70	20	21.75	21.65	-15	1,484	-1.01%
2019/12/02	0	0.00	30	21.65	21.60	-30	1,526	-1.96%
2019/11/29	4	21.55	14	21.56	21.60	-10	1,559	-0.64%
2019/11/27	3	21.47	16	21.40	21.50	-13	1,572	-0.83%
2019/11/25	10	21.20	20	21.23	21.20	-10	1,594	-0.63%
2019/11/22	1	21.15	34	21.11	21.15	-33	1,623	-2.03%
2019/11/21	9	21.38	0	0.00	21.10	9	1,664	0.54%
2019/11/20	2	21.30	0	0.00	21.25	2	1,656	0.12%
2019/11/19	5	21.50	10	21.50	21.45	-5	1,657	-0.30%
2019/11/15	5	21.30	0	0.00	21.35	5	1,670	0.30%
2019/11/14	2	21.45	2	21.48	21.40	0	1,700	0.00%
2019/11/13	12	21.42	0	0.00	21.60	12	1,723	0.70%
2019/11/12	12	21.16	2	21.15	21.10	10	1,764	0.57%
2019/11/11	5	21.81	0	0.00	21.55	5	1,771	0.28%
2019/11/05	4	22.80	10	22.85	22.80	-6	1,861	-0.32%
2019/11/04	5	23.00	0	0.00	23.00	5	1,949	0.26%
2019/11/01	15	22.83	5	22.80	22.80	10	2,016	0.50%
2019/10/31	15	23.05	0	0.00	22.95	15	2,160	0.69%
2019/10/28	0	0.00	10	22.75	22.80	-10	2,396	-0.42%
2019/10/25	1	22.75	1	22.75	22.70	0	2,419	0.00%
2019/10/24	0	0.00	2	22.78	22.55	-2	2,419	-0.08%
2019/10/23	0	0.00	1	23.00	22.75	-1	2,419	-0.04%
2019/10/16	2	22.95	0	0.00	23.05	2	2,759	0.07%
2019/10/15	20	22.98	0	0.00	22.90	20	2,756	0.73%
2019/10/14	10	23.20	14.8	23.17	23.20	-4.8	2,764	-0.17%
2019/10/09	5	23.20	0	0.00	23.25	5	2,756	0.18%
2019/10/08	1	23.10	0	0.00	23.15	1	2,753	0.04%
2019/10/04	0	0.00	1	23.35	23.35	-1	2,787	-0.04%
2019/10/03	2	23.30	0	0.00	23.30	2	2,788	0.07%
2019/10/02	0	0.00	3	22.90	23.20	-3	2,746	-0.11%
2019/10/01	3.2	23.38	3	23.15	23.25	0.2	2,723	0.01%
2019/09/27	100	23.65	1	23.60	23.55	99	2,716	3.64%
2019/09/26	47.2	23.75	10	23.75	23.90	37.2	2,733	1.36%
2019/09/25	3	23.67	10	23.80	23.80	-7	2,708	-0.26%
2019/09/24	121	23.89	5	23.55	23.55	116	2,727	4.25%	大買/鉅額交易
2019/09/23	110.5	23.50	13	23.59	23.80	97.5	2,627	3.71%	大買/
2019/09/20	102	22.80	0	0.00	22.85	102	2,514	4.06%	大買/鉅額交易
2019/09/19	2	22.45	0	0.00	22.40	2	2,494	0.08%
2019/09/18	0	0.00	25	22.40	22.40	-25	2,579	-0.97%
2019/09/17	21	22.38	0	0.00	22.50	21	2,605	0.81%
2019/09/16	1	22.55	5	22.75	22.55	-4	2,621	-0.15%
2019/09/11	20	22.45	0	0.00	22.60	20	2,643	0.76%
2019/09/09	19	22.39	5	22.45	22.40	14	2,713	0.52%
2019/09/06	33	22.11	0	0.00	22.10	33	2,706	1.22%
2019/09/05	28	22.26	0	0.00	22.25	28	2,877	0.97%
2019/09/03	2	22.25	0	0.00	22.25	2	2,909	0.07%
2019/08/30	1	21.80	0	0.00	21.95	1	2,969	0.03%
2019/08/29	1	21.70	0	0.00	21.70	1	3,030	0.03%
2019/08/28	15	21.72	0	0.00	21.65	15	3,152	0.48%
2019/08/27	1	21.75	0	0.00	21.85	1	3,275	0.03%
2019/08/26	22	21.99	0	0.00	21.90	22	3,272	0.67%
2019/08/23	20	21.95	6	21.98	21.95	14	3,340	0.42%
2019/08/22	3	22.02	0	0.00	22.00	3	3,357	0.09%
2019/08/21	10	22.10	0	0.00	22.10	10	3,367	0.30%
2019/08/19	35	22.01	0	0.00	21.95	35	3,439	1.02%
2019/08/16	30	22.43	2	22.45	22.35	28	3,474	0.81%
2019/08/15	65	22.73	50	22.95	22.60	15	3,563	0.42%
2019/08/13	71	22.85	0	0.00	22.70	71	3,515	2.02%
2019/08/12	0	0.00	4	22.55	22.30	-4	3,470	-0.12%
2019/08/08	20	22.08	0	0.00	22.05	20	3,428	0.58%
2019/08/07	15	22.05	0	0.00	22.05	15	3,416	0.44%
2019/08/06	3	21.83	0	0.00	21.90	3	3,419	0.09%
2019/08/05	20	22.10	0	0.00	21.90	20	3,368	0.59%
2019/08/02	14	23.55	84	22.57	22.55	-70	3,345	-2.09%
2019/08/01	10	23.28	5	23.05	23.05	5	3,261	0.15%
2019/07/31	12	23.35	16	23.41	23.55	-4	3,224	-0.12%
2019/07/30	12	22.96	5	22.86	22.60	7	3,202	0.22%
2019/07/26	11	22.46	5	22.45	22.40	6	3,333	0.18%
2019/07/25	0	0.00	0.8	22.50	22.60	-0.8	3,329	-0.02%
2019/07/24	22	22.45	0	0.00	22.40	22	3,310	0.66%
2019/07/23	42	22.67	0	0.00	22.70	42	3,285	1.28%
2019/07/22	35	22.59	4.9	22.61	22.80	30.1	3,254	0.92%
2019/07/19	4	21.95	0	0.00	22.00	4	3,101	0.13%
2019/07/18	18	22.09	4	21.90	21.90	14	3,066	0.46%
2019/07/16	15	21.65	20	21.55	21.55	-5	2,970	-0.17%
2019/07/15	0	0.00	2	21.30	21.35	-2	2,944	-0.07%
2019/07/11	30	21.45	0	0.00	21.25	30	2,997	1.00%
2019/07/10	10	20.80	0	0.00	20.80	10	2,961	0.34%
2019/07/08	0	0.00	146	20.84	20.85	-146	2,949	-4.95%	大賣/鉅額交易
2019/07/04	0	0.00	6	21.30	21.25	-6	2,959	-0.20%
2019/07/01	0	0.00	1	21.05	21.00	-1	2,898	-0.03%
2019/06/27	10	21.40	0	0.00	21.30	10	2,835	0.35%
2019/06/25	3	21.40	5	21.64	21.45	-2	2,804	-0.07%
2019/06/21	22	21.04	0	0.00	20.85	22	2,681	0.82%
2019/06/20	3	21.00	0	0.00	21.10	3	2,652	0.11%
2019/06/19	0	0.00	25	21.05	21.05	-25	2,643	-0.95%
2019/06/14	1	21.95	1	21.70	21.80	0	2,636	0.00%
2019/06/13	27	22.04	8	22.19	21.80	19	2,606	0.73%
2019/06/12	1	21.20	0	0.00	21.40	1	2,423	0.04%
2019/06/11	10	21.18	40	21.03	21.00	-30	2,422	-1.24%
2019/06/10	3	21.80	0	0.00	21.60	3	2,379	0.13%
2019/06/06	3	21.55	0	0.00	21.35	3	2,336	0.13%
2019/06/04	8	21.62	45	21.52	21.45	-37	2,234	-1.66%
2019/06/03	23	20.73	34	21.05	21.20	-11	2,113	-0.52%
2019/05/30	15	20.58	7	20.48	20.25	8	1,985	0.40%
2019/05/29	11	19.85	0	0.00	20.15	11	1,892	0.58%
2019/05/27	12	20.26	0	0.00	19.85	12	1,886	0.64%
2019/05/24	10	20.10	10	19.60	19.60	0	1,855	0.00%
2019/05/22	10	20.10	10	19.95	19.95	0	1,804	0.00%
2019/05/21	0	0.00	10	19.05	19.55	-10	1,728	-0.58%
2019/05/17	0	0.00	20	18.80	18.60	-20	1,707	-1.17%
2019/05/14	0	0.00	25	18.59	19.10	-25	1,688	-1.48%
2019/05/13	21	19.10	0	0.00	18.65	21	1,664	1.26%
2019/05/10	0	0.00	8	19.45	19.30	-8	1,624	-0.49%
2019/05/09	16	20.47	11	20.33	20.20	5	1,561	0.32%
2019/05/08	6	19.85	5	19.95	19.95	1	1,494	0.07%
2019/05/07	10	20.60	6	20.24	20.25	4	1,473	0.27%
2019/05/06	40	19.80	2	19.28	19.90	38	1,359	2.80%
2019/05/03	0	0.00	2	18.90	19.00	-2	1,204	-0.17%
2019/05/02	1	18.65	0	0.00	18.55	1	1,152	0.09%
2019/04/29	9	18.80	0	0.00	18.70	9	1,136	0.79%
2019/04/26	0	0.00	3	18.65	18.65	-3	1,129	-0.27%
2019/04/25	3	18.75	0	0.00	18.70	3	1,116	0.27%
2019/04/23	12.5	18.69	0	0.00	18.70	12.5	1,151	1.08%
2019/04/22	0	0.00	0.4	18.65	18.75	-0.4	1,180	-0.03%
2019/04/18	6	19.10	0	0.00	18.80	6	1,170	0.51%
2019/04/15	10	18.65	0	0.00	18.60	10	1,093	0.91%
2019/03/21	5	19.05	0	0.00	19.00	5	1,072	0.47%
2019/03/19	30	19.44	0	0.00	19.40	30	1,057	2.84%
2019/03/18	1	18.65	0	0.00	18.55	1	979	0.10%
2019/03/14	20	18.88	5	18.64	18.60	15	1,002	1.50%
2019/03/12	0	0.00	2	18.65	18.65	-2	1,012	-0.20%
2019/03/08	10	18.65	0	0.00	18.60	10	1,022	0.98%
2019/03/06	12	18.71	1	18.80	18.65	11	1,035	1.06%
2019/03/05	0	0.00	34	18.73	18.50	-34	1,017	-3.34%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	2	18.93	0	0.00	18.80	2	1,000	0.20%
2019/02/26	1	18.75	0	0.00	18.65	1	966	0.10%
2019/02/25	1	18.75	0	0.00	18.55	1	956	0.10%
2019/02/20	0	0.00	1	19.70	19.80	-1	892	-0.11%
2019/01/24	0	0.00	3	19.40	19.35	-3	885	-0.34%
2019/01/23	0	0.00	3	19.40	19.40	-3	898	-0.33%
2019/01/18	0	0.00	2	19.45	19.45	-2	1,009	-0.20%
2019/01/17	15	19.33	5	19.10	19.10	10	1,031	0.97%
2019/01/15	10	19.90	0	0.00	19.55	10	1,039	0.96%
2019/01/10	0	0.00	3	18.35	18.35	-3	979	-0.31%
2019/01/08	0	0.00	2	18.20	18.30	-2	1,000	-0.20%
2018/12/24	1	18.65	0	0.00	18.65	1	1,299	0.08%
2018/12/19	1	19.55	0	0.00	18.65	1	1,390	0.07%
2018/12/13	5	19.85	0	0.00	19.85	5	1,384	0.36%
2018/12/10	1	20.20	1	20.10	20.10	0	1,395	0.00%
2018/12/06	15	20.27	0	0.00	19.55	15	1,384	1.08%
2018/12/04	0	0.00	10	19.80	19.70	-10	1,429	-0.70%
2018/11/30	0	0.00	2	19.50	19.50	-2	1,520	-0.13%
2018/11/23	0	0.00	2	18.70	18.60	-2	1,878	-0.11%
2018/11/22	10	18.90	0	0.00	18.75	10	1,877	0.53%
2018/11/09	1	18.80	10	18.80	18.90	-9	1,896	-0.47%
2018/10/29	7	17.06	5	16.60	16.60	2	1,882	0.11%
2018/10/26	20	18.35	2	17.75	17.00	18	1,916	0.94%
2018/10/25	0	0.00	20	18.68	18.20	-20	1,875	-1.07%
2018/10/22	2	19.55	0	0.00	19.50	2	1,902	0.11%
2018/10/16	1	20.10	0	0.00	19.90	1	1,919	0.05%
2018/10/12	0	0.00	13.2	19.57	20.00	-13.2	1,932	-0.68%
2018/10/08	0	0.00	2	21.00	21.10	-2	1,855	-0.11%
2018/10/05	2	21.15	10	21.00	20.90	-8	1,859	-0.43%
2018/10/03	5	22.25	5	22.10	22.10	0	1,801	0.00%
2018/09/28	0	0.00	40	21.75	21.50	-40	1,743	-2.29%
2018/09/25	40	21.10	0	0.00	21.10	40	1,746	2.29%
2018/09/17	1	20.85	1	20.80	20.80	0	1,760	0.00%
2018/09/13	0	0.00	1	20.70	20.70	-1	1,794	-0.06%
2018/09/12	1	20.55	0	0.00	20.60	1	1,801	0.06%
2018/09/11	5	20.70	0	0.00	20.70	5	1,848	0.27%
2018/09/07	16	21.83	10	21.55	21.55	6	2,132	0.28%
2018/09/06	10	22.43	10	22.55	22.55	0	2,131	0.00%
2018/09/05	8	22.89	5	22.96	22.90	3	2,100	0.14%
2018/09/04	1	21.90	5	21.99	22.10	-4	1,916	-0.21%
2018/08/31	15	20.57	5	20.70	21.00	10	1,863	0.54%
2018/08/30	0	0.00	1	20.80	20.55	-1	1,881	-0.05%
2018/08/29	4	20.75	4	20.70	20.70	0	1,914	0.00%
2018/08/27	0.1	20.60	0	0.00	20.75	0.1	2,055	0.01%
2018/08/24	5	20.29	0	0.00	20.50	5	2,170	0.23%
2018/08/22	5	20.40	0	0.00	20.35	5	2,297	0.22%
2018/08/21	2	20.30	3	20.32	20.35	-1	2,337	-0.04%
2018/08/16	1	20.45	0	0.00	20.55	1	2,439	0.04%
2018/08/13	2	20.93	31	20.40	20.60	-29	2,678	-1.08%
2018/08/10	0	0.00	20	21.40	21.20	-20	2,805	-0.71%
2018/08/06	7	21.60	3	21.80	21.50	4	3,341	0.12%
2018/07/31	0.8	21.15	0	0.00	21.30	0.8	3,341	0.02%
2018/07/30	5	21.50	9	21.25	21.15	-4	3,374	-0.12%
2018/07/27	35	21.70	0.7	21.65	21.70	34.3	3,507	0.98%
2018/07/26	0.7	20.70	0	0.00	20.70	0.7	3,495	0.02%
2018/07/24	0.2	20.40	0	0.00	20.60	0.2	3,579	0.01%
2018/07/23	1	20.10	1	20.20	20.25	0	3,597	0.00%
2018/07/20	28	20.92	5	20.75	20.75	23	3,586	0.64%
2018/07/19	10	21.13	0	0.00	21.20	10	3,574	0.28%
2018/07/18	20	21.25	1	21.10	21.00	19	3,597	0.53%
2018/07/17	2	21.45	24	21.40	21.30	-22	3,597	-0.61%
2018/07/16	5	21.60	5	21.50	21.55	0	3,631	0.00%
2018/07/12	3	21.80	3	21.80	21.80	0	3,723	0.00%
2018/07/11	1	22.00	0	0.00	21.80	1	3,750	0.03%
2018/07/10	2	21.75	0	0.00	21.75	2	3,770	0.05%
2018/07/09	10	22.24	10	21.90	21.90	0	3,798	0.00%
2018/07/06	1	21.75	0	0.00	22.00	1	3,832	0.03%
2018/07/05	2	21.45	0	0.00	21.45	2	3,885	0.05%
2018/07/04	1	21.00	0	0.00	21.20	1	3,886	0.03%
2018/07/03	0	0.00	1	21.35	21.20	-1	3,863	-0.03%
2018/06/26	1	21.65	0	0.00	21.55	1	3,967	0.03%
2018/06/25	4	22.36	3	21.95	21.95	1	3,983	0.03%
2018/06/22	3	22.80	3	22.35	22.35	0	3,980	0.00%
2018/06/21	0	0.00	10	22.83	22.80	-10	4,012	-0.25%
2018/06/20	11	23.05	14	22.74	22.70	-3	4,077	-0.07%
2018/06/19	0	0.00	14	23.58	23.20	-14	4,089	-0.34%
2018/06/15	60	24.62	54	24.22	23.30	6	4,109	0.15%
2018/06/14	22	23.55	0.1	23.45	23.55	21.9	3,840	0.57%
2018/06/13	6	23.38	6	23.08	23.10	0	3,829	0.00%
2018/06/12	0	0.00	37	23.53	23.25	-37	3,865	-0.96%
2018/06/11	0	0.00	12	23.27	23.05	-12	3,818	-0.31%
2018/06/08	7	22.89	0	0.00	22.85	7	3,820	0.18%
2018/06/07	20	23.00	10	23.00	22.95	10	3,887	0.26%
2018/06/06	13	23.38	17	23.15	23.15	-4	3,954	-0.10%
2018/06/05	14	23.67	17	23.52	23.15	-3	4,097	-0.07%
2018/06/04	17	24.03	20	23.85	23.75	-3	4,243	-0.07%
2018/06/01	18	23.31	10	23.64	23.40	8	4,513	0.18%
2018/05/31	15	23.28	0	0.00	23.00	15	4,763	0.31%
2018/05/30	0	0.00	1	22.45	22.60	-1	4,862	-0.02%
2018/05/29	3	23.15	1	23.20	22.80	2	4,869	0.04%
2018/05/28	11	23.40	1	23.00	23.10	10	4,849	0.21%
2018/05/23	2	22.70	1	23.00	22.60	1	4,941	0.02%
2018/05/22	23	23.38	22	23.82	23.00	1	4,946	0.02%
2018/05/21	2	23.68	0	0.00	23.10	2	4,860	0.04%
2018/05/18	27	23.81	0	0.00	23.50	27	4,798	0.56%
2018/05/17	13	23.77	4	24.00	24.00	9	4,747	0.19%
2018/05/16	20	22.10	0	0.00	21.85	20	4,391	0.46%
2018/05/15	20	22.63	0	0.00	22.55	20	4,409	0.45%
2018/05/14	58	22.51	0	0.00	22.70	58	4,493	1.29%
2018/05/11	30	22.12	20	22.33	21.75	10	4,486	0.22%
2018/05/10	10	22.25	0	0.00	22.25	10	4,539	0.22%
2018/05/09	0	0.00	0.4	22.05	22.20	-0.4	4,574	-0.01%
2018/05/08	5	22.05	0	0.00	22.10	5	4,624	0.11%
2018/05/07	0	0.00	15.6	22.22	22.00	-15.6	4,717	-0.33%
2018/05/04	1	23.20	10	22.82	22.40	-9	4,749	-0.19%
2018/05/03	2	21.65	0	0.00	22.10	2	4,685	0.04%
2018/05/02	0	0.00	5	21.80	21.85	-5	4,773	-0.10%
2018/04/30	24	20.84	27	20.96	21.55	-3	4,800	-0.06%
2018/04/26	7	20.31	2	20.75	20.00	5	5,019	0.10%
2018/04/25	12	20.65	0	0.00	20.50	12	5,058	0.24%
2018/04/24	6	20.61	0	0.00	20.55	6	5,130	0.12%
2018/04/23	50	21.30	0	0.00	21.30	50	5,184	0.96%
2018/04/20	13	21.41	46	21.61	21.30	-33	5,303	-0.62%
2018/04/19	15	21.45	50	21.44	21.35	-35	5,381	-0.65%
2018/04/18	15	21.39	51	21.49	21.30	-36	5,416	-0.66%
2018/04/17	10	21.88	121	21.86	21.90	-111	5,545	-2.00%	大賣/鉅額交易
2018/04/16	16	22.65	8	22.18	22.00	8	5,745	0.14%
2018/04/13	8	22.90	0	0.00	22.65	8	5,892	0.14%
2018/04/12	16	23.74	26	23.55	23.30	-10	6,392	-0.16%
2018/04/11	5.1	23.09	40	23.12	22.90	-34.9	6,442	-0.54%
2018/04/10	15	22.50	2	22.35	22.40	13	6,593	0.20%
2018/04/09	0	0.00	6	21.88	22.10	-6	6,857	-0.09%
2018/04/03	27	21.89	3	21.80	22.00	24	7,239	0.33%
2018/04/02	3	22.40	5	22.35	22.40	-2	7,410	-0.03%
2018/03/31	0	0.00	3	22.20	22.15	-3	7,969	-0.04%
2018/03/30	6	21.80	6	21.89	22.00	0	8,196	0.00%
2018/03/29	13	21.89	0	0.00	21.65	13	8,384	0.16%
2018/03/28	27	22.56	5	22.25	22.20	22	8,581	0.26%
2018/03/27	0	0.00	0.4	22.80	22.85	-0.4	8,554	0.00%
2018/03/23	45	22.56	29	22.64	22.30	16	8,559	0.19%
2018/03/22	3	23.55	0	0.00	23.35	3	8,495	0.04%
2018/03/21	21	24.35	0	0.00	24.20	21	8,472	0.25%
2018/03/20	17	23.90	10	23.95	23.65	7	8,406	0.08%
2018/03/19	10	23.70	0	0.00	23.80	10	8,398	0.12%
2018/03/16	11	24.88	15	24.75	24.15	-4	8,373	-0.05%
2018/03/15	2	24.65	30	24.50	24.50	-28	8,416	-0.33%
2018/03/13	5	24.50	0	0.00	24.40	5	8,433	0.06%
2018/03/12	10	25.15	0	0.00	25.10	10	8,343	0.12%
2018/03/09	11	25.40	20	25.30	25.25	-9	8,241	-0.11%
2018/03/08	31	24.81	11	24.74	25.55	20	8,076	0.25%
2018/03/07	40	25.39	36	25.19	24.10	4	7,887	0.05%
2018/03/06	42	24.86	22	24.21	25.00	20	7,555	0.26%
2018/03/05	21	23.49	56	23.46	23.30	-35	7,214	-0.49%
2018/03/02	1	22.05	0	0.00	22.00	1	7,038	0.01%
2018/02/27	0	0.00	3	22.35	21.65	-3	7,081	-0.04%
2018/02/26	3	22.18	0	0.00	22.10	3	7,122	0.04%
2018/02/23	7	22.37	1	22.70	22.60	6	7,427	0.08%
2018/02/22	29	22.13	2	22.28	21.75	27	7,604	0.36%
2018/02/21	11	21.28	1	20.80	21.90	10	7,570	0.13%
2018/02/09	1	19.95	0	0.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	6	21.24	21.35	-6	7,409	-0.08%
2018/02/07	10	21.90	17	21.86	21.10	-7	7,368	-0.09%
2018/02/06	18	21.04	1	20.70	21.10	17	7,317	0.23%
2018/02/05	22	22.73	19	22.87	23.00	3	7,230	0.04%
2018/02/02	1	22.95	6	22.87	23.05	-5	7,178	-0.07%
2018/02/01	2	22.05	0	0.00	22.00	2	7,106	0.03%
2018/01/31	10	22.30	24	21.55	22.45	-14	7,059	-0.20%
2018/01/30	8	22.53	20	22.48	21.90	-12	6,979	-0.17%
2018/01/29	5	23.20	36	23.27	23.35	-31	6,871	-0.45%
2018/01/26	18	24.01	2	24.25	23.50	16	6,808	0.24%
2018/01/25	0	0.00	37	24.58	24.20	-37	6,743	-0.55%
2018/01/24	10	23.60	6	23.97	24.00	4	6,615	0.06%
2018/01/23	37	24.10	69	24.45	24.00	-32	6,549	-0.49%
2018/01/22	49	24.35	12	23.99	24.65	37	6,448	0.57%
2018/01/19	16	23.21	2	23.15	23.25	14	6,291	0.22%
2018/01/18	13	23.43	4	23.35	23.20	9	6,251	0.14%
2018/01/17	13	23.55	48	23.68	23.60	-35	6,174	-0.57%
2018/01/16	26	24.67	73	24.30	24.10	-47	6,093	-0.77%
2018/01/15	11	23.73	24	23.80	24.10	-13	5,959	-0.22%
2018/01/12	28.2	24.37	3	24.70	24.30	25.2	5,873	0.43%
2018/01/11	51	24.30	25	24.13	24.40	26	5,785	0.45%
2018/01/10	6	25.62	4	25.70	25.40	2	5,614	0.04%
2018/01/09	29	24.39	31	24.16	25.00	-2	5,404	-0.04%
2018/01/08	23	24.60	17	25.72	24.15	6	5,228	0.11%
2018/01/05	6	23.95	0	0.00	24.00	6	4,691	0.13%
2018/01/04	20	23.37	35	23.82	24.30	-15	4,591	-0.33%
2018/01/03	20	23.67	38	23.73	24.00	-18	4,367	-0.41%
2018/01/02	45	22.47	39	22.46	23.15	6	4,105	0.15%