光洋科 (1785)-永豐金-高雄券商分點個股進出

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
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751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-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/21	5	46.43	6	46.08	46.95	-1	9,706	-0.01%
2024/05/20	2	44.18	6	44.92	44.50	-4	9,498	-0.04%
2024/05/17	10	43.97	2	43.80	43.80	8	9,342	0.09%
2024/05/16	6	45.14	0	0.00	44.90	6	9,325	0.06%
2024/05/15	0	44.55	0	0.00	44.60	0	9,491	0.00%
2024/05/13	0	0.00	0.8	44.05	44.20	-0.8	9,630	-0.01%
2024/05/09	1	43.05	0	0.00	43.00	1	9,551	0.01%
2024/05/08	0	0.00	1	44.20	44.45	-1	9,508	-0.01%
2024/05/07	1	42.60	5	43.48	42.80	-4	9,450	-0.04%
2024/05/06	0.2	42.95	0	0.00	43.15	0.2	9,433	0.00%
2024/05/03	2	43.80	8	45.00	43.40	-6	9,391	-0.06%
2024/05/02	9	44.49	0	0.00	44.70	9	9,343	0.10%
2024/04/29	1	44.20	0	44.28	45.00	1	9,405	0.01%
2024/04/25	0	44.60	0	44.68	44.40	0	9,368	0.00%
2024/04/24	3	45.20	1	44.80	45.10	2	9,332	0.02%
2024/04/23	4	44.30	2	44.48	44.15	2	9,307	0.02%
2024/04/22	3	44.75	2	44.85	44.20	1	9,274	0.01%
2024/04/19	6	46.01	5	46.62	46.25	1	9,165	0.01%
2024/04/18	1	48.00	3	48.27	47.80	-2	8,999	-0.02%
2024/04/17	6	49.37	3	49.18	48.95	3	8,892	0.03%
2024/04/16	66	48.32	14	48.32	47.30	52	8,740	0.59%
2024/04/15	26	50.55	12	50.80	48.75	14	8,511	0.16%
2024/04/12	0	48.60	3	48.83	48.75	-3	8,019	-0.04%
2024/04/11	4	48.13	0	48.40	48.10	4	7,909	0.05%
2024/04/10	5	49.80	2	50.00	49.05	3	7,808	0.04%
2024/04/09	13	49.70	2	49.87	49.60	11	7,656	0.14%
2024/04/08	3	48.73	3	48.83	48.70	0	7,433	0.00%
2024/04/03	4	47.58	31	47.60	47.90	-27	7,262	-0.37%
2024/04/02	4	48.09	0.3	48.79	47.85	3.7	7,177	0.05%
2024/04/01	8	48.79	7	48.62	48.55	1	7,064	0.01%
2024/03/29	17	49.39	4	49.66	49.55	13	6,895	0.19%
2024/03/28	10	50.68	20	51.60	49.55	-10	6,529	-0.15%
2024/03/27	9	49.01	22	50.13	50.10	-13	5,985	-0.22%
2024/03/26	13	49.13	19	47.55	47.40	-6	5,732	-0.10%
2024/03/25	7	48.62	6	48.83	48.60	1	5,586	0.02%
2024/03/22	7	49.79	29	48.89	49.00	-22	5,434	-0.40%
2024/03/21	65	50.96	7.3	50.91	50.00	57.7	5,201	1.11%
2024/03/20	25.1	49.82	19	49.67	49.55	6.1	4,624	0.13%
2024/03/19	1	46.05	6	46.51	46.25	-5	3,990	-0.13%
2024/03/18	1	44.95	0	0.00	44.95	1	3,809	0.03%
2024/03/15	0	0.00	0.5	44.25	43.50	-0.5	3,753	-0.01%
2024/03/14	0	44.00	2	43.85	44.25	-2	3,720	-0.05%
2024/03/13	1	43.60	6	44.43	43.70	-5	3,689	-0.14%
2024/03/12	1	43.15	0	0.00	43.70	1	3,626	0.03%
2024/03/11	1	43.20	0	43.30	42.90	1	3,608	0.03%
2024/03/08	6	44.34	9	44.45	44.00	-3	3,594	-0.08%
2024/03/07	6	46.41	6	46.75	46.20	0	3,465	0.00%
2024/03/06	4	45.15	0	44.60	45.90	4	2,950	0.14%
2024/03/05	3.1	44.84	9.1	44.78	44.85	-6	2,880	-0.21%
2024/03/04	14	45.19	8.6	44.80	45.30	5.4	2,797	0.19%
2024/03/01	0	43.90	0	44.15	43.90	0	2,656	0.00%
2024/02/29	3.1	44.10	0.1	43.80	44.25	3	2,641	0.11%
2024/02/27	2	43.33	4	43.30	43.40	-2	2,606	-0.08%
2024/02/26	4	44.28	1	44.20	44.50	3	2,614	0.12%
2024/02/23	9	43.18	0.1	42.65	42.65	8.9	2,586	0.34%
2024/02/22	1.1	43.57	6.2	43.66	43.35	-5.2	2,538	-0.20%
2024/02/21	2.1	43.86	2.1	45.09	44.50	0	2,499	0.00%
2024/02/20	1.1	43.87	0	43.49	43.50	1	2,392	0.04%
2024/02/19	3	43.87	0	43.70	43.35	3	2,339	0.13%
2024/02/16	15.4	43.93	35.3	44.01	44.15	-19.9	2,236	-0.89%
2024/02/15	30	41.65	14	41.53	42.15	16	1,977	0.81%
2024/02/05	1	39.00	0	0.00	39.00	1	1,781	0.06%
2024/01/30	2	39.43	2	39.40	39.40	0	1,904	0.00%
2024/01/29	2	40.58	1.7	40.46	40.05	0.3	2,053	0.01%
2024/01/26	1	39.80	2	39.95	40.20	-1	2,018	-0.05%
2024/01/24	0	0.00	1	40.10	40.05	-1	2,009	-0.05%
2024/01/23	5.1	39.31	42	39.41	39.85	-36.9	2,068	-1.79%
2024/01/22	0	0.00	12	38.88	38.75	-12	2,115	-0.57%
2024/01/17	5	37.34	0	0.00	37.10	5	2,362	0.21%
2024/01/09	10	37.85	0	0.00	37.85	10	2,904	0.34%
2024/01/08	1	38.20	0	0.00	38.05	1	2,972	0.03%
2024/01/05	0	38.50	0	0.00	38.30	0	2,978	0.00%
2024/01/04	2	38.35	0	0.00	38.20	2	3,011	0.07%
2024/01/03	0	38.50	0.1	38.60	38.65	-0.1	3,031	0.00%
2023/12/28	1	39.35	10	39.53	39.15	-9	3,006	-0.30%
2023/12/27	2	39.00	0	0.00	38.90	2	3,000	0.07%
2023/12/26	2	39.00	1	39.10	39.00	1	2,994	0.03%
2023/12/25	2	38.90	0	0.00	38.80	2	2,992	0.07%
2023/12/22	2	38.90	0	0.00	38.85	2	2,995	0.07%
2023/12/19	10	39.10	0	0.00	39.10	10	2,985	0.33%
2023/12/18	10	39.40	0	0.00	39.40	10	2,978	0.34%
2023/12/15	0	0.00	1.1	40.16	40.10	-1.1	2,964	-0.04%
2023/12/14	0	0.00	0	39.75	39.95	0	2,955	0.00%
2023/12/13	0.1	39.60	0	0.00	39.75	0.1	2,957	0.00%
2023/12/07	0	0.00	0.1	39.30	39.10	-0.1	2,936	0.00%
2023/12/06	2	39.43	0.1	39.70	39.35	2	2,924	0.07%
2023/12/05	1	40.30	1	40.40	39.90	0	2,901	0.00%
2023/12/04	0	0.00	2	40.83	41.25	-2	2,848	-0.07%
2023/12/01	0	0.00	0	40.40	40.10	0	2,772	0.00%
2023/11/30	0	0.00	3	40.80	40.50	-3	2,767	-0.11%
2023/11/28	0	0.00	0	40.45	40.40	0	2,760	0.00%
2023/11/27	0	0.00	3	40.55	39.90	-3	2,788	-0.11%
2023/11/24	1	40.85	1	41.00	40.70	0	2,759	0.00%
2023/11/23	0	0.00	1	42.04	40.85	-1	2,742	-0.04%
2023/11/22	5	41.19	2	41.07	41.15	3	2,657	0.11%
2023/11/21	2	40.70	30	40.65	40.50	-28	2,587	-1.08%
2023/11/17	0	0.00	31.1	40.10	40.05	-31.1	2,520	-1.23%
2023/11/15	3	39.42	0	0.00	39.40	3	2,486	0.12%
2023/11/14	8	39.13	5.1	39.29	39.25	2.9	2,516	0.12%
2023/11/13	0	0.00	1	38.40	38.40	-1	2,500	-0.04%
2023/11/10	1	38.05	0	0.00	38.10	1	2,487	0.04%
2023/11/09	0	0.00	1	39.05	39.05	-1	2,462	-0.04%
2023/11/08	50	39.36	2	39.50	39.35	48	2,489	1.93%
2023/11/07	1.5	40.02	0	0.00	40.05	1.5	2,471	0.06%
2023/11/06	2	40.85	3	40.78	40.80	-1	2,458	-0.04%
2023/10/31	1	39.00	10	39.30	39.10	-9	2,725	-0.33%
2023/10/30	11	40.69	6.1	40.39	40.80	4.9	3,481	0.14%
2023/10/27	1	39.55	0	0.00	39.40	1	3,366	0.03%
2023/10/26	3	40.03	3	39.67	40.00	0	3,376	0.00%
2023/10/25	9	40.41	1	40.44	40.20	8	3,416	0.23%
2023/10/23	0.1	39.60	84	40.32	39.70	-83.9	3,298	-2.54%
2023/10/20	8	39.91	18.9	40.10	39.65	-10.9	3,099	-0.35%
2023/10/19	0	0.00	2	38.70	38.80	-2	2,914	-0.07%
2023/10/18	0	38.70	1	38.65	38.05	-1	2,917	-0.03%
2023/10/17	4	38.70	4	38.65	38.60	0	2,897	0.00%
2023/10/16	2	38.70	3.5	38.86	38.40	-1.5	2,903	-0.05%
2023/10/13	0	0.00	16	38.07	38.20	-16	2,875	-0.56%
2023/10/12	2	38.08	0	0.00	38.05	2	2,888	0.07%
2023/10/11	6	37.61	5	37.85	37.40	1	2,880	0.03%
2023/10/02	1	36.70	0	0.00	36.80	1	3,285	0.03%
2023/09/25	0	0.00	2	36.80	36.85	-2	3,416	-0.06%
2023/09/22	5	36.55	0	0.00	36.65	5	3,438	0.15%
2023/09/21	5	36.80	0	0.00	36.95	5	3,464	0.14%
2023/09/20	0	0.00	2	37.35	37.20	-2	3,509	-0.06%
2023/09/19	3	37.98	1	38.15	37.65	2	3,713	0.05%
2023/09/14	0	0.00	6	37.87	37.75	-6	3,806	-0.16%
2023/09/08	5	36.80	0	0.00	37.00	5	3,914	0.13%
2023/09/06	0	0.00	8	37.39	37.15	-8	4,156	-0.19%
2023/09/05	0	0.00	6	37.61	37.65	-6	4,174	-0.14%
2023/09/04	2	37.43	0	0.00	37.60	2	4,203	0.05%
2023/09/01	5	37.05	0	0.00	37.25	5	4,357	0.11%
2023/08/31	0	0.00	2	36.83	37.50	-2	4,358	-0.05%
2023/08/30	0	0.00	5	36.30	36.30	-5	4,342	-0.12%
2023/08/29	1	36.15	10	36.35	36.30	-9	4,357	-0.21%
2023/08/28	5	35.95	0	0.00	36.30	5	4,376	0.11%
2023/08/25	0	0.00	5	36.60	36.30	-5	4,386	-0.11%
2023/08/24	0	0.00	5	36.05	36.00	-5	4,386	-0.11%
2023/08/21	0	0.00	5	35.85	35.45	-5	4,624	-0.11%
2023/08/18	8	36.20	6	38.40	35.60	2	4,850	0.04%
2023/08/17	1	35.80	2	35.90	35.90	-1	4,859	-0.02%
2023/08/16	1	35.25	0.3	35.50	35.15	0.8	4,911	0.02%
2023/08/15	1	35.15	0	0.00	35.50	1	4,916	0.02%
2023/08/14	28	35.29	97	35.15	35.00	-69	4,906	-1.41%
2023/08/11	10	36.55	0	0.00	36.40	10	4,859	0.21%
2023/08/10	1	37.06	6	37.51	37.10	-5	4,828	-0.10%
2023/08/09	1	37.20	2	37.25	37.15	-1	4,791	-0.02%
2023/08/07	2	37.40	1	37.50	37.55	1	4,735	0.02%
2023/08/04	130	37.89	18.1	37.54	37.25	111.9	4,646	2.41%	大買/鉅額交易
2023/08/02	23.1	40.83	18.5	40.98	41.35	4.7	4,297	0.11%
2023/08/01	1	37.95	0	0.00	37.70	1	3,447	0.03%
2023/07/31	2	37.95	4.2	37.71	37.60	-2.2	3,499	-0.06%
2023/07/28	2	37.80	0	0.00	37.80	2	3,457	0.06%
2023/07/27	0	0.00	1	37.75	38.20	-1	3,365	-0.03%
2023/07/26	0.1	36.30	0	0.00	36.15	0.1	3,277	0.00%
2023/07/24	11	35.70	0	0.00	35.60	11	3,270	0.34%
2023/07/21	5	36.82	0	0.00	36.60	5	3,243	0.15%
2023/07/20	0	0.00	2	37.45	37.50	-2	3,245	-0.06%
2023/07/19	1	37.05	0	0.00	37.00	1	3,239	0.03%
2023/07/18	13	38.48	1	38.20	38.20	12	3,235	0.37%
2023/07/17	0	0.00	3	38.90	39.10	-3	3,200	-0.09%
2023/07/14	2	38.63	0	0.00	38.55	2	3,193	0.06%
2023/07/13	4	38.43	0.7	38.35	38.35	3.3	3,231	0.10%
2023/07/12	21.1	38.53	0	0.00	38.50	21.1	3,227	0.65%
2023/07/11	84	39.56	5.3	39.78	39.15	78.7	3,190	2.47%
2023/07/10	12	40.92	90.1	40.74	40.95	-78.1	3,058	-2.55%
2023/07/07	20	38.85	3	39.25	39.20	17	2,909	0.58%
2023/07/06	0	0.00	2.8	39.46	39.45	-2.8	2,912	-0.10%
2023/07/05	0.1	39.40	21	39.40	39.10	-21	2,871	-0.73%
2023/06/29	3	38.40	0	0.00	38.30	3	2,825	0.11%
2023/06/28	2	38.55	0	0.00	38.45	2	2,804	0.07%
2023/06/27	82	39.08	8	38.96	38.95	74	2,766	2.68%
2023/06/26	3	39.40	11	39.43	39.45	-8	2,568	-0.31%
2023/06/20	10	38.25	0	0.00	38.25	10	2,489	0.40%
2023/06/19	10	38.85	0	0.00	38.70	10	2,510	0.40%
2023/06/16	20	38.90	0	0.00	38.80	20	2,542	0.79%
2023/06/15	30	38.57	10	39.20	39.20	20	2,546	0.79%
2023/06/14	2	38.78	1	38.55	38.80	1	2,531	0.04%
2023/06/13	4	39.60	1.1	39.92	39.10	3	2,512	0.12%
2023/06/09	1	38.05	13	38.33	38.35	-12	2,359	-0.51%
2023/06/08	7	38.66	1	38.80	38.55	6	2,348	0.26%
2023/06/07	6	38.90	94	38.80	39.25	-88	2,324	-3.79%
2023/06/06	1	38.20	6.2	37.98	37.60	-5.2	2,156	-0.24%
2023/06/05	11	37.92	1	37.95	37.95	10	2,165	0.46%
2023/06/02	8	37.54	0	0.00	37.35	8	2,155	0.37%
2023/06/01	0	0.00	8	37.10	36.95	-8	2,145	-0.37%
2023/05/31	4	37.18	0	0.00	37.20	4	2,133	0.19%
2023/05/30	0	0.00	3	37.25	37.15	-3	2,121	-0.14%
2023/05/29	5	37.45	0	0.00	37.40	5	2,132	0.23%
2023/05/26	22.4	38.02	4	38.20	37.55	18.4	2,113	0.87%
2023/05/25	49	38.93	7	38.91	38.85	42	2,011	2.09%
2023/05/24	27.5	38.82	5	38.97	39.55	22.5	1,899	1.18%
2023/05/23	0	0.00	2	38.00	37.85	-2	1,676	-0.12%
2023/05/22	5	37.50	0	0.00	37.60	5	1,632	0.31%
2023/05/19	0	0.00	10	36.55	36.60	-10	1,581	-0.63%
2023/05/18	3	36.27	5	36.20	36.05	-2	1,573	-0.13%
2023/05/11	0.1	35.85	0.1	36.00	35.80	0	1,638	0.00%
2023/05/10	1	36.25	0	0.00	36.15	1	1,682	0.06%
2023/05/09	10	36.05	0	0.00	36.00	10	1,719	0.58%
2023/05/08	4	36.60	0	0.00	36.55	4	1,752	0.23%
2023/05/05	7	37.00	0	0.00	37.10	7	1,907	0.37%
2023/05/03	2.1	36.72	0	0.00	36.50	2.1	2,083	0.10%
2023/04/26	0.2	35.00	0	0.00	35.70	0.2	2,092	0.01%
2023/04/21	1.1	36.00	0	0.00	35.65	1.1	2,072	0.05%
2023/04/20	1	36.60	0	0.00	36.50	1	2,049	0.05%
2023/04/19	3	37.52	2	37.85	37.10	1	2,043	0.05%
2023/04/18	2	38.40	4	38.50	37.75	-2	2,022	-0.10%
2023/04/17	1	37.85	1.4	37.95	37.95	-0.4	1,985	-0.02%
2023/04/14	0	0.00	3	37.30	37.20	-3	1,949	-0.15%
2023/04/13	0	0.00	5	37.10	36.90	-5	1,930	-0.26%
2023/04/11	5	37.50	0	0.00	37.50	5	1,903	0.26%
2023/04/10	3	37.00	0	0.00	37.10	3	1,866	0.16%
2023/04/07	1	37.10	1	37.30	37.30	0	1,861	0.00%
2023/04/06	0	0.00	1	37.40	36.75	-1	1,842	-0.05%
2023/03/31	0	0.00	3	36.50	36.55	-3	1,804	-0.17%
2023/03/30	0	0.00	0	36.45	36.30	0	1,809	0.00%
2023/03/29	0	36.50	0	0.00	36.35	0	1,817	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/24	1	37.15	0	0.00	37.05	1	1,822	0.05%
2023/03/23	0	0.00	1	37.00	36.85	-1	1,803	-0.06%
2023/03/22	0	36.83	10	37.09	36.35	-10	1,784	-0.56%
2023/03/21	10	37.27	0	0.00	36.75	10	1,759	0.57%
2023/03/20	0	36.28	0	0.00	36.55	0	1,723	0.00%
2023/03/17	1	35.85	0	0.00	35.30	1	1,717	0.06%
2023/03/16	1	36.75	1	36.20	35.95	0	1,702	0.00%
2023/03/14	9.1	37.64	2.3	37.60	36.10	6.8	1,768	0.38%
2023/03/10	0	0.00	1	36.55	36.60	-1	1,753	-0.06%
2023/03/09	0	0.00	4	37.70	37.20	-4	1,778	-0.22%
2023/03/06	0	37.05	0	0.00	37.05	0	1,774	0.00%
2023/03/02	1	36.40	3	36.43	36.40	-2	1,807	-0.11%
2023/03/01	3	36.40	11	36.48	36.70	-8	1,910	-0.42%
2023/02/17	2	37.25	2	37.25	37.20	0	2,314	0.00%
2023/02/13	0	0.00	11	36.83	36.90	-11	2,358	-0.47%
2023/02/09	2	37.93	0	0.00	37.60	2	2,389	0.08%
2023/02/08	5.1	38.35	2	38.20	38.60	3.1	2,348	0.13%
2023/02/07	1	37.50	5	37.60	37.60	-4	2,297	-0.17%
2023/02/06	1	38.10	0	0.00	38.35	1	2,263	0.04%
2023/02/03	3	37.97	0	0.00	38.95	3	2,222	0.14%
2023/02/02	14	37.01	15	37.50	37.60	-1	2,048	-0.05%
2023/02/01	3	35.70	1	35.60	35.70	2	1,844	0.11%
2023/01/31	15	34.80	13	34.57	34.65	2	1,806	0.11%
2023/01/12	0	0.00	1	33.80	33.65	-1	1,767	-0.06%
2023/01/06	0	0.00	1	33.20	33.10	-1	1,765	-0.06%
2023/01/05	1	33.10	1	33.20	33.25	0	1,781	0.00%
2022/12/28	0	0.00	10	32.51	32.00	-10	1,787	-0.56%
2022/12/27	2	32.70	0	0.00	32.55	2	1,796	0.11%
2022/12/26	0	0.00	2	32.30	32.20	-2	1,813	-0.11%
2022/12/22	7	32.75	0	0.00	32.95	7	1,857	0.38%
2022/12/21	0	0.00	3	31.95	31.75	-3	1,981	-0.15%
2022/12/16	1	32.95	0	0.00	32.80	1	2,031	0.05%
2022/12/15	0	0.00	3	33.50	33.30	-3	2,027	-0.15%
2022/12/14	0	0.00	10	33.08	33.10	-10	2,032	-0.49%
2022/12/13	1	32.90	0	0.00	32.90	1	2,045	0.05%
2022/12/12	1	32.90	1	33.20	33.50	0	2,078	0.00%
2022/12/09	10	33.80	2	33.85	33.75	8	2,199	0.36%
2022/12/08	2	33.20	0	0.00	33.20	2	2,177	0.09%
2022/12/07	2	33.93	0	0.00	33.65	2	2,169	0.09%
2022/12/06	17	35.30	16.2	35.79	34.45	0.8	2,152	0.04%
2022/12/05	3	35.10	7	34.96	35.25	-4	2,061	-0.19%
2022/12/02	1	34.50	1	34.30	34.30	0	1,998	0.00%
2022/12/01	0	0.00	2	34.48	34.10	-2	1,991	-0.10%
2022/11/29	2	32.95	2	33.25	33.50	0	1,954	0.00%
2022/11/28	2	32.98	2	33.40	33.50	0	1,952	0.00%
2022/11/24	2	33.70	4	33.98	33.80	-2	1,934	-0.10%
2022/11/23	7	34.54	11	34.96	34.30	-4	1,908	-0.21%
2022/11/22	2.1	32.80	0	0.00	32.90	2.1	1,809	0.11%
2022/11/21	1.1	33.28	1	33.50	33.45	0.1	1,798	0.01%
2022/11/18	4	33.60	0	0.00	33.40	4	1,786	0.22%
2022/11/17	4	34.26	0	0.00	34.25	4	1,754	0.23%
2022/11/16	16.1	35.05	12	34.36	35.00	4.1	1,701	0.24%
2022/11/15	4	34.09	0	0.00	34.45	4	1,502	0.27%
2022/11/10	1	30.20	0	0.00	30.25	1	1,365	0.07%
2022/10/28	0	27.65	0	0.00	27.70	0	1,482	0.00%
2022/10/25	1.5	28.05	0	0.00	27.75	1.5	1,522	0.10%
2022/10/19	1	29.65	0	0.00	29.50	1	1,542	0.06%
2022/10/18	0	0.00	1	29.00	28.95	-1	1,543	-0.06%
2022/10/12	1	29.45	0	0.00	29.20	1	1,547	0.06%
2022/10/11	0	0.00	2	30.15	29.60	-2	1,551	-0.13%
2022/10/05	0	0.00	2	31.80	31.15	-2	1,598	-0.13%
2022/09/29	0	0.00	1	29.50	29.60	-1	1,643	-0.06%
2022/09/28	3	29.92	0	0.00	29.30	3	1,639	0.18%
2022/09/27	1.1	32.59	0	0.00	32.50	1.1	1,522	0.07%
2022/09/26	5.1	33.85	25	33.81	32.90	-19.9	1,518	-1.31%
2022/09/22	1	35.10	0	0.00	35.50	1	1,530	0.07%
2022/09/16	2	38.50	1	38.95	38.05	1	1,501	0.07%
2022/09/06	1.3	36.73	1	36.65	36.65	0.3	1,524	0.02%
2022/09/02	2	38.05	0	0.00	37.60	2	1,568	0.13%
2022/08/29	0	38.25	0	0.00	38.00	0	1,615	0.00%
2022/08/26	0	0.00	5	39.20	38.90	-5	1,630	-0.31%
2022/08/24	0	0.00	5	38.10	38.00	-5	1,767	-0.28%
2022/08/22	10	38.61	0	0.00	38.30	10	1,819	0.55%
2022/08/17	0	0.00	3	38.97	39.00	-3	1,792	-0.17%
2022/08/15	1	38.20	1	38.65	39.05	0	1,768	0.00%
2022/08/12	1	37.35	41	37.43	37.60	-40	1,733	-2.31%
2022/08/11	1	37.10	10	37.15	37.10	-9	1,726	-0.52%
2022/08/09	0	37.40	1	37.40	37.55	-1	1,726	-0.06%
2022/08/05	1	35.75	15	35.75	35.95	-14	1,727	-0.81%
2022/08/04	25	35.06	8	35.16	35.40	17	1,793	0.95%
2022/08/03	25	35.65	0	0.00	35.40	25	1,834	1.36%
2022/08/02	4	36.85	0	0.00	36.75	4	1,840	0.22%
2022/07/29	1	37.30	0	0.00	37.10	1	1,873	0.05%
2022/07/28	0	0.00	1	37.65	37.40	-1	1,935	-0.05%
2022/07/21	0	0.00	1	38.80	39.50	-1	2,058	-0.05%
2022/07/20	0	0.00	40	39.09	38.65	-40	2,067	-1.93%
2022/07/18	1.1	38.91	20	38.91	38.90	-18.9	2,225	-0.85%
2022/07/15	0	38.50	0	0.00	38.45	0	2,254	0.00%
2022/07/13	0	0.00	22	37.61	37.55	-22	2,260	-0.97%
2022/07/12	23	35.94	0	0.00	35.35	23	2,249	1.02%
2022/07/11	11	38.73	10	39.60	38.60	1	2,244	0.04%
2022/07/08	1	39.90	21	39.71	39.90	-20	2,292	-0.87%
2022/07/07	1	37.75	2	38.38	38.60	-1	2,306	-0.04%
2022/07/06	10	38.05	0	0.00	37.75	10	2,326	0.43%
2022/07/01	12	38.96	0	0.00	38.50	12	2,441	0.49%
2022/06/30	2	40.75	0	0.00	40.90	2	2,436	0.08%
2022/06/29	1.1	42.21	0	0.00	42.10	1.1	2,445	0.04%
2022/06/28	2	42.70	3	42.87	42.75	-1	2,487	-0.04%
2022/06/27	2	42.18	0	0.00	42.45	2	2,651	0.08%
2022/06/24	0	0.00	10	41.00	41.05	-10	2,711	-0.37%
2022/06/23	1	40.80	0	0.00	40.35	1	2,724	0.04%
2022/06/22	0	0.00	20	40.93	40.70	-20	2,749	-0.73%
2022/06/21	0	0.00	55	41.19	41.70	-55	2,757	-1.99%
2022/06/20	6	41.09	0	0.00	40.55	6	2,785	0.22%
2022/06/17	2	42.60	2	42.90	42.65	0	2,810	0.00%
2022/06/16	14.1	44.25	0	0.00	43.70	14.1	2,789	0.51%
2022/06/15	0	0.00	8	45.17	44.70	-8	2,775	-0.29%
2022/06/14	28	44.63	0	0.00	44.70	28	2,789	1.00%
2022/06/09	1	45.85	0	0.00	45.80	1	2,829	0.04%
2022/06/07	52	45.68	0	0.00	45.60	52	2,885	1.80%
2022/06/06	1	45.80	0	0.00	45.80	1	2,932	0.03%
2022/06/02	17	46.19	0	0.00	45.95	17	3,037	0.56%
2022/06/01	18	47.42	0	0.00	47.00	18	3,099	0.58%
2022/05/31	12	47.52	0	0.00	47.95	12	3,144	0.38%
2022/05/30	58	47.96	0	0.00	47.85	58	3,161	1.83%
2022/05/26	5	46.95	2	46.95	47.10	3	3,303	0.09%
2022/05/24	3	46.93	3	47.50	46.70	0	4,378	0.00%
2022/05/23	0	0.00	1	47.50	47.50	-1	4,710	-0.02%
2022/05/19	1	46.20	0	0.00	46.90	1	5,313	0.02%
2022/05/18	1	47.00	0	0.00	47.20	1	5,367	0.02%
2022/05/17	0	0.00	1	46.70	46.80	-1	5,381	-0.02%
2022/05/16	3	45.97	0	0.00	45.85	3	5,411	0.06%
2022/05/13	1	45.70	0	0.00	45.55	1	5,443	0.02%
2022/05/12	2.1	45.76	4	46.53	45.00	-1.9	5,589	-0.03%
2022/05/11	1.1	47.17	3	47.40	47.35	-1.9	5,564	-0.03%
2022/05/09	0	0.00	4	48.80	48.30	-4	5,703	-0.07%
2022/05/06	0	0.00	2	49.55	49.60	-2	5,743	-0.03%
2022/05/05	0	0.00	1	50.00	50.50	-1	5,803	-0.02%
2022/04/27	3	48.15	0	0.00	48.40	3	5,824	0.05%
2022/04/26	2	49.33	0	0.00	49.30	2	5,785	0.03%
2022/04/25	2	49.08	1.1	49.15	49.30	0.9	5,812	0.02%
2022/04/22	1	50.90	65	50.91	51.00	-64	5,753	-1.11%
2022/04/21	3	50.47	0	0.00	50.20	3	5,684	0.05%
2022/04/20	0	0.00	20	50.10	49.90	-20	5,655	-0.35%
2022/04/19	2	50.00	1	50.00	49.90	1	5,658	0.02%
2022/04/15	2	51.30	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0	0.00	13	50.79	51.60	-13	5,704	-0.23%
2022/04/13	0	0.00	40	50.19	50.00	-40	5,700	-0.70%
2022/04/12	0	49.90	22	49.49	49.50	-22	5,785	-0.38%
2022/04/11	0	0.00	3	50.50	50.50	-3	5,866	-0.05%
2022/04/08	3	49.75	0	0.00	49.95	3	5,853	0.05%
2022/04/07	51	50.78	1	50.20	49.45	50	6,111	0.82%
2022/04/01	1	51.50	3	51.17	51.50	-2	6,117	-0.03%
2022/03/31	100	51.20	1	51.70	51.10	99	6,173	1.60%
2022/03/30	6	51.65	83	52.09	51.50	-77	6,164	-1.25%
2022/03/29	0	0.00	2	51.35	51.60	-2	6,011	-0.03%
2022/03/24	5	50.30	0	0.00	50.20	5	6,071	0.08%
2022/03/23	35	50.84	0	0.00	50.60	35	6,072	0.58%
2022/03/22	0	0.00	56	50.66	50.40	-56	6,054	-0.92%
2022/03/21	0	0.00	5	49.60	49.40	-5	6,000	-0.08%
2022/03/17	25	48.97	0	0.00	49.05	25	6,112	0.41%
2022/03/16	0.1	48.50	0	0.00	48.40	0.1	6,235	0.00%
2022/03/15	12	48.38	0	0.00	48.20	12	6,273	0.19%
2022/03/14	5.1	49.60	0	0.00	49.65	5.1	6,264	0.08%
2022/03/10	0	0.00	5	50.70	50.80	-5	6,351	-0.08%
2022/03/09	2	48.25	16	49.33	49.25	-14	6,374	-0.22%
2022/03/08	20	48.34	0	0.00	47.65	20	6,453	0.31%
2022/03/07	29	50.18	6	50.28	49.80	23	6,689	0.34%
2022/03/04	2	51.80	11	52.05	51.30	-9	6,628	-0.14%
2022/03/03	1	51.10	0	0.00	51.00	1	6,647	0.02%
2022/03/02	5	51.10	1	51.90	51.10	4	6,808	0.06%
2022/03/01	7	51.06	3	50.80	51.20	4	6,827	0.06%
2022/02/25	3	51.90	4.1	52.13	51.80	-1.1	6,866	-0.02%
2022/02/24	68	52.51	36	53.64	50.90	32	6,926	0.46%
2022/02/23	8	53.38	6	53.25	52.90	2	6,216	0.03%
2022/02/22	15	52.51	93	52.58	53.40	-78	6,018	-1.30%
2022/02/21	22	52.51	12	52.64	53.00	10	6,049	0.17%
2022/02/18	21	50.80	1.4	51.29	50.70	19.6	5,974	0.33%
2022/02/17	11	50.59	0	0.00	50.60	11	6,209	0.18%
2022/02/16	1	50.90	10	51.80	50.90	-9	6,871	-0.13%
2022/02/15	0	0.00	2	51.20	51.20	-2	7,101	-0.03%
2022/02/14	69	50.78	2	52.70	50.90	67	7,280	0.92%
2022/02/11	5	51.80	111	51.72	51.90	-106	7,317	-1.45%	大賣/鉅額交易
2022/02/10	0	0.00	2	51.40	51.70	-2	7,522	-0.03%
2022/02/09	6	51.33	3	51.57	51.80	3	8,019	0.04%
2022/02/08	0	0.00	1	50.60	50.30	-1	8,222	-0.01%
2022/02/07	0.5	49.40	0	0.00	49.70	0.5	8,282	0.01%
2022/01/26	0	47.15	1	46.70	46.90	-1	8,426	-0.01%
2022/01/25	1	47.15	0	0.00	46.85	1	9,026	0.01%
2022/01/24	11	47.15	2	47.40	46.95	9	9,842	0.09%
2022/01/21	20	49.10	6	49.41	48.80	14	9,837	0.14%
2022/01/20	0	0.00	1	49.75	49.60	-1	9,886	-0.01%
2022/01/18	21	49.88	0	0.00	49.90	21	10,025	0.21%
2022/01/17	11	49.19	0	0.00	49.20	11	10,129	0.11%
2022/01/14	31	49.09	1	48.95	49.10	30	10,226	0.29%
2022/01/13	20	49.45	0	0.00	49.45	20	10,366	0.19%
2022/01/12	1	49.80	1.2	49.38	49.50	-0.2	10,580	0.00%
2022/01/11	1	50.10	25	49.86	49.40	-24	10,661	-0.23%
2022/01/06	3	50.10	1	50.00	50.30	2	10,853	0.02%
2022/01/05	26	51.20	6	51.50	50.90	20	10,922	0.18%
2022/01/04	0.2	51.30	5.3	51.19	51.40	-5.1	11,045	-0.05%
2022/01/03	2	50.40	0	0.00	50.20	2	11,158	0.02%
2021/12/30	8	51.73	6.1	51.40	51.10	1.9	11,530	0.02%
2021/12/29	3	50.10	26	50.00	50.20	-23	11,667	-0.20%
2021/12/28	20	49.45	0	0.00	49.40	20	11,758	0.17%
2021/12/27	0	0.00	0.2	50.20	49.90	-0.2	12,157	0.00%
2021/12/24	0	0.00	2	49.48	49.40	-2	12,265	-0.02%
2021/12/23	0.2	49.90	0	0.00	49.85	0.2	12,426	0.00%
2021/12/22	2	49.93	0	0.00	49.55	2	12,547	0.02%
2021/12/21	4	50.43	1	50.40	50.20	3	12,615	0.02%
2021/12/20	3	48.90	1	49.00	49.10	2	12,605	0.02%
2021/12/17	0	0.00	45	48.47	48.30	-45	12,742	-0.35%
2021/12/16	0	0.00	116	48.80	48.65	-116	12,971	-0.89%	大賣/鉅額交易
2021/12/14	1	48.60	1	48.50	48.70	0	13,938	0.00%
2021/12/13	1.2	48.42	0	0.00	49.60	1.2	14,296	0.01%
2021/12/10	3	49.27	2	49.00	49.00	1	14,595	0.01%
2021/12/09	2.1	50.93	0	0.00	50.30	2.1	14,855	0.01%
2021/12/08	41	50.10	0.1	50.40	50.00	41	14,945	0.27%
2021/12/07	0.1	50.20	1.1	50.02	50.00	-1.1	14,954	-0.01%
2021/12/06	0.2	50.43	0	0.00	50.60	0.2	14,946	0.00%
2021/12/03	4	49.95	6.2	50.08	50.00	-2.1	14,982	-0.01%
2021/12/02	41.1	49.99	0	0.00	49.75	41.1	15,039	0.27%
2021/12/01	9	51.09	76	50.79	50.80	-67	15,171	-0.44%
2021/11/30	8.2	49.17	0	0.00	49.05	8.2	14,883	0.06%
2021/11/29	3.2	48.16	9.6	48.45	48.50	-6.4	14,972	-0.04%
2021/11/26	2.1	49.13	2.1	49.20	49.10	0	14,967	0.00%
2021/11/25	4	51.03	0	0.00	50.60	4	14,927	0.03%
2021/11/24	1	50.70	1.8	50.84	50.80	-0.8	14,935	-0.01%
2021/11/23	9.3	51.69	8	51.87	51.40	1.2	15,077	0.01%
2021/11/22	6	54.48	2	54.35	53.80	4	14,934	0.03%
2021/11/19	5	53.30	5.2	53.45	53.50	-0.2	14,833	0.00%
2021/11/18	163.5	53.52	9	55.19	52.90	154.5	14,815	1.04%	大買/鉅額交易
2021/11/17	3	56.60	0	0.00	56.20	3	14,505	0.02%
2021/11/16	1	55.70	141	56.40	55.70	-140	14,332	-0.98%	大賣/鉅額交易
2021/11/15	13	57.65	24	57.38	56.70	-11	14,092	-0.08%
2021/11/12	3	53.43	2	54.00	54.10	1	13,465	0.01%
2021/11/11	4	52.98	6.4	52.92	53.00	-2.4	13,244	-0.02%
2021/11/10	8	52.00	3	51.90	52.30	5	13,098	0.04%
2021/11/09	7	50.76	14	50.66	51.40	-7	12,967	-0.05%
2021/11/08	156.1	51.52	19.1	51.40	51.00	137	12,736	1.08%	大買/鉅額交易
2021/11/05	10	53.83	126	54.69	54.70	-116	12,220	-0.95%	大賣/鉅額交易
2021/11/04	3	53.13	3	53.10	53.00	0	11,885	0.00%
2021/11/03	5	53.16	6	53.12	52.70	-1	11,861	-0.01%
2021/11/02	26	53.58	13	53.26	52.80	13	11,705	0.11%
2021/11/01	12.1	53.12	49.1	53.70	55.00	-37	11,120	-0.33%
2021/10/29	1	50.00	1	50.00	50.00	0	10,330	0.00%
2021/10/28	1	50.20	0	0.00	50.10	1	10,288	0.01%
2021/10/27	1	50.30	2	50.60	50.60	-1	10,257	-0.01%
2021/10/26	0	0.00	9	50.33	50.40	-9	10,279	-0.09%
2021/10/25	2	51.15	2	51.50	51.00	0	10,236	0.00%
2021/10/22	0	0.00	3	51.63	52.10	-3	10,328	-0.03%
2021/10/21	2	51.80	7	52.06	51.20	-5	10,454	-0.05%
2021/10/20	4	52.50	0	0.00	52.50	4	10,387	0.04%
2021/10/19	1	51.40	1	51.90	51.70	0	10,324	0.00%
2021/10/18	2	51.30	7	50.94	51.40	-5	10,469	-0.05%
2021/10/15	5	50.11	2	49.85	49.95	3	10,771	0.03%
2021/10/14	2	49.48	5	49.58	49.40	-3	11,074	-0.03%
2021/10/13	2	49.20	0	0.00	49.20	2	11,804	0.02%
2021/10/12	122	50.31	7	50.00	49.85	115	12,045	0.95%	大買/鉅額交易
2021/10/08	5	51.94	3.2	52.18	51.60	1.8	12,565	0.01%
2021/10/07	12	52.19	8	52.06	52.70	4	13,491	0.03%
2021/10/06	13.5	51.90	24	51.83	52.20	-10.5	13,794	-0.08%
2021/10/05	4	49.29	44.1	50.44	51.30	-40.1	13,520	-0.30%
2021/10/04	57	50.31	23	51.81	49.90	34	13,468	0.25%
2021/10/01	11	50.01	10	50.78	50.00	1	13,222	0.01%
2021/09/30	21.2	50.63	109	49.51	51.20	-87.8	13,329	-0.66%	大賣/
2021/09/29	5	49.29	44	48.99	49.00	-39	13,692	-0.28%
2021/09/28	3	50.77	7	50.69	50.50	-4	14,339	-0.03%
2021/09/27	4	50.90	2	50.45	51.10	2	14,280	0.01%
2021/09/24	5	50.60	8.8	50.73	51.00	-3.8	14,231	-0.03%
2021/09/23	6	51.15	10	50.52	50.30	-4	14,114	-0.03%
2021/09/22	8.8	49.92	13.9	49.76	49.90	-5.1	13,911	-0.04%
2021/09/17	130.1	52.88	33.6	52.87	51.50	96.5	13,682	0.71%	大買/
2021/09/16	35	51.42	24.3	51.29	51.90	10.8	13,032	0.08%
2021/09/15	25.1	50.49	18	50.82	51.00	7.1	12,655	0.06%
2021/09/14	27	50.98	12	51.12	51.80	15	12,311	0.12%
2021/09/13	5.3	49.67	9	50.27	49.80	-3.7	11,977	-0.03%
2021/09/10	1	49.10	1.3	49.05	49.20	-0.3	11,946	0.00%
2021/09/09	3	47.17	99	48.50	48.90	-96	12,059	-0.80%
2021/09/08	42.3	47.79	8.2	48.31	47.30	34	12,285	0.28%
2021/09/07	3	49.40	72	49.04	49.15	-69	12,480	-0.55%
2021/09/06	64	50.04	65.3	50.61	49.50	-1.3	12,502	-0.01%
2021/09/03	11	48.94	1.1	49.23	48.65	9.9	12,276	0.08%
2021/09/02	20	49.75	8	49.64	48.60	12	12,248	0.10%
2021/09/01	31	49.56	1	49.90	49.90	30	12,108	0.25%
2021/08/31	13	48.95	20	49.24	49.80	-7	12,062	-0.06%
2021/08/30	0.3	48.60	8.4	48.72	48.60	-8.1	11,971	-0.07%
2021/08/27	24.1	48.46	13	48.38	48.45	11.1	11,968	0.09%
2021/08/26	17.1	47.44	0	0.00	47.55	17.1	11,751	0.15%
2021/08/25	97.5	47.82	21.3	47.51	47.95	76.2	11,751	0.65%
2021/08/24	37	47.39	108	47.10	47.05	-71	11,737	-0.60%	大賣/
2021/08/23	0.9	46.30	0	0.00	46.50	0.9	11,790	0.01%
2021/08/20	0	0.00	5	45.95	45.65	-5	11,844	-0.04%
2021/08/19	0	0.00	1	45.85	45.65	-1	11,855	-0.01%
2021/08/18	65	44.32	50	45.57	45.70	15	11,853	0.13%
2021/08/17	2	45.25	21	45.42	44.95	-19	11,930	-0.16%
2021/08/16	38	44.37	10	44.98	44.80	28	11,933	0.23%
2021/08/13	1.4	45.99	30	45.42	45.40	-28.7	11,922	-0.24%
2021/08/12	0	0.00	59	46.35	46.45	-59	11,946	-0.49%
2021/08/11	0	0.00	5	46.00	46.10	-5	12,070	-0.04%
2021/08/10	1	46.40	3	46.52	46.35	-2	12,156	-0.02%
2021/08/09	40	47.31	7	46.60	46.25	33	12,326	0.27%
2021/08/06	2	48.43	14	48.13	48.00	-12	12,349	-0.10%
2021/08/05	1	47.95	25	48.12	47.90	-24	12,478	-0.19%
2021/08/04	1	48.00	2	48.15	47.80	-1	12,774	-0.01%
2021/08/03	2	47.82	0	0.00	47.85	2	12,936	0.02%
2021/08/02	1	47.20	0	0.00	47.90	1	12,989	0.01%
2021/07/30	3	47.51	6	47.72	47.00	-3	13,079	-0.02%
2021/07/29	2	47.45	6	47.11	47.65	-4	13,135	-0.03%
2021/07/28	4.3	47.32	0	0.00	47.00	4.3	13,279	0.03%
2021/07/27	21.7	49.20	6	49.62	48.60	15.7	13,399	0.12%
2021/07/26	9	50.94	5	50.84	51.00	4	13,505	0.03%
2021/07/23	37	50.95	6	51.02	51.20	31	13,593	0.23%
2021/07/22	120	50.39	58	51.12	50.30	62	13,704	0.45%	大買/
2021/07/21	43	52.00	13	52.01	50.70	30	13,843	0.22%
2021/07/20	25	52.31	143	52.32	52.50	-118	14,556	-0.81%	大賣/鉅額交易
2021/07/19	20	52.30	27.1	52.96	52.40	-7.1	14,458	-0.05%
2021/07/16	13.1	50.35	17	50.66	50.50	-4	13,970	-0.03%
2021/07/15	44	52.70	42	52.36	51.80	2	13,812	0.01%
2021/07/14	104.2	51.18	18	51.87	52.10	86.2	13,442	0.64%	大買/
2021/07/13	37.1	48.21	31.1	49.15	49.10	6	12,527	0.05%
2021/07/12	6	45.90	2	46.05	46.30	4	12,177	0.03%
2021/07/09	9	45.41	2	45.43	45.15	7	12,446	0.06%
2021/07/08	13	45.74	0	0.00	45.50	13	13,047	0.10%
2021/07/07	6	46.70	5	46.10	46.00	1	13,378	0.01%
2021/07/06	17	47.53	10	47.58	47.20	7	14,115	0.05%
2021/07/05	9	50.07	6	49.73	50.30	3	14,311	0.02%
2021/07/01	18	45.79	0	0.00	45.35	18	17,436	0.10%
2021/06/30	1	46.15	5	46.25	46.45	-4	18,379	-0.02%
2021/06/28	10	45.95	0	0.00	45.95	10	18,515	0.05%
2021/06/25	22	46.17	3	46.28	46.15	19	18,577	0.10%
2021/06/24	2	45.35	2	45.48	45.50	0	18,572	0.00%
2021/06/23	1	45.15	2	45.28	45.30	-1	18,610	-0.01%
2021/06/22	0	44.85	0	0.00	44.60	0	18,669	0.00%
2021/06/21	6.1	44.93	0	0.00	44.90	6.1	18,667	0.03%
2021/06/18	4	47.23	14	46.98	46.50	-10	18,622	-0.05%
2021/06/17	4	47.84	1	48.05	48.10	3	18,526	0.02%
2021/06/16	12	46.69	1.2	46.85	47.45	10.8	18,320	0.06%
2021/06/15	1	44.90	14	45.40	46.90	-13	18,204	-0.07%
2021/06/11	0	0.00	2	45.35	45.25	-2	18,107	-0.01%
2021/06/09	1	44.90	17	45.10	45.00	-16	18,119	-0.09%
2021/06/08	17	45.27	2	45.05	45.00	15	18,184	0.08%
2021/06/04	7	45.57	0	0.00	45.50	7	18,284	0.04%
2021/06/03	5	46.95	5	46.78	46.80	0	18,230	0.00%
2021/06/02	3.5	47.76	57	47.50	47.30	-53.5	18,235	-0.29%
2021/06/01	11	47.63	8	48.10	48.20	3	18,217	0.02%
2021/05/31	58	47.59	3	48.08	47.65	55	18,211	0.30%
2021/05/28	0	0.00	7	46.56	46.00	-7	18,116	-0.04%
2021/05/27	2	44.98	0	0.00	45.30	2	18,180	0.01%
2021/05/26	1.3	45.04	0	0.00	45.35	1.3	18,237	0.01%
2021/05/25	1	45.80	10	45.81	45.45	-9	18,257	-0.05%
2021/05/24	4	44.41	0	0.00	44.15	4	18,254	0.02%
2021/05/21	0	0.00	2	43.75	44.10	-2	18,342	-0.01%
2021/05/20	5.3	43.89	3	44.37	42.95	2.3	18,656	0.01%
2021/05/19	6	43.05	0	0.00	44.40	6	18,664	0.03%
2021/05/18	6	41.22	83	42.83	43.20	-77	18,690	-0.41%
2021/05/17	61	40.28	5	40.24	39.30	56	18,737	0.30%
2021/05/14	8	44.08	0	0.00	43.40	8	18,621	0.04%
2021/05/13	3	41.73	13	44.44	44.00	-10	18,559	-0.05%
2021/05/12	16	44.32	14	45.56	43.75	2	18,474	0.01%
2021/05/11	3	49.08	2	49.30	47.90	1	18,350	0.01%
2021/05/10	6	51.65	3	50.97	50.90	3	18,357	0.02%
2021/05/07	2	51.00	11	50.65	52.00	-9	18,398	-0.05%
2021/05/06	8	49.66	4	51.20	49.65	4	18,442	0.02%
2021/05/05	13.1	51.09	5	51.40	50.40	8.1	18,373	0.04%
2021/05/04	14	49.47	47	48.96	49.95	-33	18,316	-0.18%
2021/05/03	29	53.76	10	53.56	51.80	19	18,112	0.10%
2021/04/29	6	56.08	4	56.55	56.20	2	17,895	0.01%
2021/04/28	36	56.81	27	57.18	57.00	9	17,969	0.05%
2021/04/27	13.1	57.41	8	58.15	57.20	5.1	17,973	0.03%
2021/04/26	35	59.35	33	59.55	57.90	2	17,932	0.01%
2021/04/23	4	54.70	0	0.00	55.80	4	17,023	0.02%
2021/04/22	18	54.24	7	54.90	53.00	11	17,246	0.06%
2021/04/21	11	55.49	3	55.83	55.30	8	17,374	0.05%
2021/04/20	12	57.07	10.1	56.76	56.40	1.9	17,962	0.01%
2021/04/19	10	55.91	3	55.90	56.50	7	17,822	0.04%
2021/04/16	9	57.39	7	58.21	56.80	2	17,894	0.01%
2021/04/15	2	56.65	5.8	57.94	58.30	-3.8	18,926	-0.02%
2021/04/14	17.7	54.33	22	54.30	56.20	-4.3	19,774	-0.02%
2021/04/13	6	58.30	6	57.02	56.00	0	19,127	0.00%
2021/04/12	13	59.22	24	59.88	58.90	-11	18,691	-0.06%
2021/04/09	32.5	57.53	10	58.05	57.30	22.5	17,768	0.13%
2021/04/08	46.5	58.45	28.1	58.83	58.50	18.4	17,049	0.11%
2021/04/07	62	54.89	77.4	55.30	55.70	-15.4	15,209	-0.10%
2021/04/06	13	49.85	27.5	49.19	50.70	-14.5	13,272	-0.11%
2021/04/01	3	46.03	3	46.27	46.10	0	12,306	0.00%
2021/03/31	10	45.53	32	45.82	45.30	-22	12,198	-0.18%
2021/03/30	3.2	46.02	0	0.00	45.80	3.2	12,179	0.03%
2021/03/29	2	45.25	20	45.69	45.75	-18	12,107	-0.15%
2021/03/26	0	45.25	1	44.70	45.55	-1	12,100	-0.01%
2021/03/25	6.9	44.31	4	44.83	44.20	2.9	12,107	0.02%
2021/03/24	3	45.10	2	45.20	45.05	1	12,108	0.01%
2021/03/23	7	45.72	5	46.20	45.65	2	12,143	0.02%
2021/03/22	4	46.00	0	0.00	45.80	4	12,126	0.03%
2021/03/19	8	46.14	0	0.00	45.95	8	12,181	0.07%
2021/03/18	1	46.75	16	46.80	46.80	-15	12,178	-0.12%
2021/03/17	1	45.95	0	0.00	46.30	1	12,148	0.01%
2021/03/16	8	45.69	0	0.00	45.75	8	12,224	0.07%
2021/03/15	4	46.09	0	0.00	46.05	4	12,296	0.03%
2021/03/12	5	45.93	3	46.80	45.80	2	12,346	0.02%
2021/03/11	13	46.48	3.9	47.11	46.30	9.1	12,673	0.07%
2021/03/10	0	46.28	17.4	46.95	47.00	-17.4	12,736	-0.14%
2021/03/09	2	45.65	0	0.00	45.75	2	12,712	0.02%
2021/03/08	11	46.28	5	46.63	46.25	6	12,814	0.05%
2021/03/05	6	45.47	2	45.50	45.70	4	13,134	0.03%
2021/03/04	8	46.51	1	47.30	46.15	7	13,551	0.05%
2021/03/03	6	46.33	4	46.76	47.10	2	13,606	0.01%
2021/03/02	9	48.01	20	47.86	46.85	-11	13,607	-0.08%
2021/02/26	3	46.98	6	47.78	48.40	-3	13,529	-0.02%
2021/02/25	2	47.40	2	47.50	47.70	0	13,563	0.00%
2021/02/24	3	47.23	2	47.15	46.80	1	13,587	0.01%
2021/02/23	12	48.00	3.1	48.16	47.90	8.9	13,656	0.07%
2021/02/22	25	48.21	69.3	47.45	48.60	-44.3	13,745	-0.32%
2021/02/19	4	45.40	11	45.66	45.70	-7	14,229	-0.05%
2021/02/18	44	45.94	2.6	45.78	46.00	41.4	14,850	0.28%
2021/02/17	27	44.85	13.1	44.97	45.30	13.9	14,789	0.09%
2021/02/05	1	42.40	2	43.07	42.90	-1	14,707	-0.01%
2021/02/04	4	42.64	5.4	42.73	42.50	-1.4	14,995	-0.01%
2021/02/03	5.1	42.85	13	42.80	42.40	-7.9	15,043	-0.05%
2021/02/02	9.5	43.31	15.4	43.38	43.20	-5.9	15,072	-0.04%
2021/02/01	4	42.18	10	42.03	43.40	-6	15,060	-0.04%
2021/01/29	1	44.21	4	44.93	43.90	-3	14,927	-0.02%
2021/01/28	4.1	45.36	8	45.36	45.00	-4	14,845	-0.03%
2021/01/27	3	47.02	5	47.19	46.85	-2	14,729	-0.01%
2021/01/26	23.1	47.77	14	47.54	47.15	9.1	14,693	0.06%
2021/01/25	5.2	47.95	3	48.02	48.35	2.2	14,641	0.02%
2021/01/22	2	47.76	9	48.19	48.75	-7	14,545	-0.05%
2021/01/21	6.3	48.28	15	48.17	47.80	-8.7	14,489	-0.06%
2021/01/20	13.1	48.79	7.1	48.68	47.75	6	14,271	0.04%
2021/01/19	11	49.38	6	50.10	50.00	5	14,077	0.04%
2021/01/18	4.1	48.45	2	49.53	49.55	2.1	13,862	0.02%
2021/01/15	36.3	49.77	13	50.53	49.15	23.3	13,762	0.17%
2021/01/14	37	50.07	30	50.53	50.10	7	13,352	0.05%
2021/01/13	20.1	49.78	37	48.69	50.40	-16.9	13,297	-0.13%
2021/01/12	8	46.96	13	46.43	46.25	-5	12,807	-0.04%
2021/01/11	11	48.81	12.1	48.73	48.65	-1.1	12,709	-0.01%
2021/01/08	31	50.04	30	49.72	48.10	1	12,518	0.01%
2021/01/07	22	47.60	59.7	47.73	48.75	-37.7	11,205	-0.34%
2021/01/06	1.1	43.86	0	0.00	44.35	1.1	10,130	0.01%
2021/01/05	1	44.60	0	0.00	44.90	1	10,164	0.01%
2021/01/04	7	44.84	6	44.48	45.20	1	10,236	0.01%
2020/12/31	3	43.77	0	0.00	43.50	3	10,418	0.03%
2020/12/30	8	43.63	5	43.48	43.50	3	10,447	0.03%
2020/12/29	9	44.64	0	0.00	44.35	9	10,435	0.09%
2020/12/28	9	44.53	2	44.40	44.50	7	10,393	0.07%
2020/12/25	2	44.90	1	45.40	44.85	1	10,409	0.01%
2020/12/24	0	0.00	2	44.80	45.00	-2	10,430	-0.02%
2020/12/23	5	43.71	0	0.00	43.85	5	10,466	0.05%
2020/12/22	5.3	44.53	0	0.00	43.75	5.3	10,695	0.05%
2020/12/21	3	44.87	0	0.00	44.90	3	10,840	0.03%
2020/12/18	5	43.82	2	44.50	44.45	3	10,865	0.03%
2020/12/17	8	44.03	0	0.00	43.40	8	10,947	0.07%
2020/12/16	0.6	44.41	1	44.60	44.20	-0.4	11,040	0.00%
2020/12/15	3.1	43.93	2	44.35	43.55	1.1	11,443	0.01%
2020/12/14	2	44.85	0	0.00	44.90	2	11,588	0.02%
2020/12/11	4	45.60	2	45.25	45.60	2	12,774	0.02%
2020/12/10	2	46.03	7	45.91	45.80	-5	12,929	-0.04%
2020/12/08	0	0.00	1	47.40	46.80	-1	13,662	-0.01%
2020/12/07	11	47.60	4	48.81	47.50	7	14,401	0.05%
2020/12/04	2	47.53	10	47.30	47.60	-8	14,226	-0.06%
2020/12/03	4.5	46.62	20	46.93	46.60	-15.5	14,821	-0.10%
2020/12/02	5.1	47.05	3.7	47.71	47.00	1.4	14,954	0.01%
2020/12/01	13	48.10	40	48.95	47.90	-27	14,996	-0.18%
2020/11/30	21	47.28	40	47.38	47.50	-19	14,698	-0.13%
2020/11/27	8	46.39	9	46.53	46.60	-1	14,331	-0.01%
2020/11/26	6	45.98	0	0.00	45.95	6	14,300	0.04%
2020/11/25	1	45.05	0	0.00	45.35	1	14,366	0.01%
2020/11/24	6	45.60	14	45.14	45.05	-8	14,527	-0.06%
2020/11/23	7	45.91	2	46.18	46.00	5	15,203	0.03%
2020/11/20	6	46.18	2	46.10	45.90	4	15,209	0.03%
2020/11/19	7	47.14	7	46.86	46.80	0	15,140	0.00%
2020/11/18	55	47.90	18	47.52	46.55	37	15,155	0.24%
2020/11/17	15	46.86	35	46.96	47.25	-20	14,488	-0.14%
2020/11/16	8	44.97	1	45.60	44.90	7	14,093	0.05%
2020/11/13	6	45.00	3	45.17	45.15	3	14,087	0.02%
2020/11/12	10.8	46.09	36	46.11	45.65	-25.2	14,095	-0.18%
2020/11/11	7	44.73	3	45.03	45.20	4	13,869	0.03%
2020/11/10	11	44.73	4	44.83	44.20	7	13,909	0.05%
2020/11/09	21	44.86	14	45.33	44.70	7	13,870	0.05%
2020/11/06	3	43.88	6	44.25	43.70	-3	13,774	-0.02%
2020/11/05	4	43.51	1	43.60	43.60	3	13,815	0.02%
2020/11/04	6	43.50	3	43.47	44.00	3	13,900	0.02%
2020/11/03	5	42.78	1	42.80	42.75	4	14,007	0.03%
2020/11/02	12	42.33	19	41.99	42.35	-7	14,218	-0.05%
2020/10/30	7	43.47	9	43.67	42.75	-2	14,296	-0.01%
2020/10/29	3.7	43.31	3	43.12	43.80	0.7	14,494	0.00%
2020/10/28	4	44.24	0	0.00	44.15	4	14,865	0.03%
2020/10/27	3	44.50	1.1	44.31	44.40	1.9	14,978	0.01%
2020/10/26	8	45.61	5	46.12	45.10	3	15,208	0.02%
2020/10/23	9	45.68	9	45.90	45.60	0	15,461	0.00%
2020/10/22	3	45.18	4	45.55	45.20	-1	15,881	-0.01%
2020/10/21	31	46.22	27	46.09	45.25	4	16,590	0.02%
2020/10/20	23	45.55	16	45.68	45.00	7	16,924	0.04%
2020/10/19	5	44.39	8	44.61	45.00	-3	17,990	-0.02%
2020/10/16	7	44.16	13	43.55	43.20	-6	18,492	-0.03%
2020/10/15	13	44.87	10	45.17	44.60	3	18,748	0.02%
2020/10/14	16	44.89	3	45.00	45.20	13	19,042	0.07%
2020/10/13	5	44.22	1	44.75	44.10	4	19,334	0.02%
2020/10/12	7	44.87	6	45.12	44.20	1	19,647	0.01%
2020/10/08	10	44.93	5	44.78	44.40	5	20,085	0.02%
2020/10/07	9	43.21	7	43.33	43.30	2	20,792	0.01%
2020/10/06	3	42.95	2	43.30	43.05	1	21,645	0.00%
2020/10/05	0	0.00	10	42.30	42.15	-10	22,185	-0.05%
2020/09/30	5	41.82	5	42.10	42.45	0	22,652	0.00%
2020/09/29	1	42.55	0	0.00	41.90	1	23,236	0.00%
2020/09/28	1	41.60	1	42.15	42.15	0	24,542	0.00%
2020/09/25	11	41.91	6	41.33	41.10	5	25,757	0.02%
2020/09/24	13	42.34	22	41.93	41.50	-9	26,543	-0.03%
2020/09/23	17	43.72	3	43.55	43.60	14	27,294	0.05%
2020/09/22	3	43.52	6	44.05	44.05	-3	28,013	-0.01%
2020/09/21	37	46.14	37	45.97	45.05	0	28,112	0.00%
2020/09/18	9.2	45.52	9	45.64	45.60	0.2	28,313	0.00%
2020/09/17	13	44.98	18	44.95	44.85	-5	28,397	-0.02%
2020/09/16	49	46.61	63	46.85	44.80	-14	28,682	-0.05%
2020/09/15	25	45.21	26	45.29	45.60	-1	27,687	0.00%
2020/09/14	33	44.94	60	45.16	45.35	-27	27,735	-0.10%
2020/09/11	74	44.78	34	44.22	43.55	40	27,740	0.14%
2020/09/10	34	44.71	37	44.88	45.20	-3	27,334	-0.01%
2020/09/09	9	41.99	9	42.27	43.10	0	26,727	0.00%
2020/09/08	13	42.70	22	43.10	42.00	-9	26,769	-0.03%
2020/09/07	4	41.71	6	41.47	41.10	-2	26,467	-0.01%
2020/09/04	5	39.86	4	40.68	40.70	1	26,733	0.00%
2020/09/03	0	0.00	1	40.45	40.00	-1	26,980	0.00%
2020/09/02	9	41.25	3	41.13	40.70	6	27,512	0.02%
2020/09/01	2	40.60	2	41.05	41.45	0	27,554	0.00%
2020/08/31	4	41.08	6.3	41.05	40.90	-2.3	28,092	-0.01%
2020/08/28	6	42.09	4	41.54	41.95	2	28,500	0.01%
2020/08/27	23	42.70	26	42.97	43.00	-3	28,745	-0.01%
2020/08/26	5.3	40.67	7	40.29	40.55	-1.7	28,009	-0.01%
2020/08/25	7	40.36	6	40.29	40.55	1	27,928	0.00%
2020/08/24	15	40.24	12	40.59	40.95	3	27,802	0.01%
2020/08/21	6	37.75	4	38.24	38.60	2	27,556	0.01%
2020/08/20	3	36.50	15	36.58	36.00	-12	27,360	-0.04%
2020/08/19	5	40.03	1	39.90	39.80	4	27,072	0.01%
2020/08/18	3	40.65	2	41.43	40.65	1	26,969	0.00%
2020/08/17	8	40.89	4	40.66	41.60	4	26,855	0.01%
2020/08/14	5	39.83	5	39.89	40.00	0	26,705	0.00%
2020/08/13	10	41.41	10	41.34	40.80	0	26,553	0.00%
2020/08/12	7	41.66	4	41.90	41.70	3	26,458	0.01%
2020/08/11	10	43.10	7	42.49	42.35	3	26,375	0.01%
2020/08/10	4	44.56	5	44.09	43.80	-1	26,238	0.00%
2020/08/07	19	44.05	16	44.15	44.10	3	26,110	0.01%
2020/08/06	8	44.42	11	43.50	43.30	-3	25,941	-0.01%
2020/08/05	21	45.18	5	44.95	44.90	16	25,721	0.06%
2020/08/04	14	46.10	26	45.85	45.50	-12	25,608	-0.05%
2020/08/03	26	45.52	13	45.32	45.00	13	25,360	0.05%
2020/07/31	15	43.05	0	0.00	43.50	15	24,925	0.06%
2020/07/30	5	43.04	5	43.23	42.85	0	24,777	0.00%
2020/07/29	18	42.00	66	41.29	42.05	-48	24,471	-0.20%
2020/07/28	76	42.26	32.9	42.27	42.45	43.1	24,103	0.18%
2020/07/27	19	43.91	18	44.19	41.30	1	23,559	0.00%
2020/07/24	14	45.67	20.1	46.51	45.25	-6.1	22,739	-0.03%
2020/07/23	57	47.86	52	46.74	46.40	5	22,027	0.02%
2020/07/22	5	48.80	13	47.97	48.90	-8	20,659	-0.04%
2020/07/21	13	47.41	14	47.62	46.50	-1	20,015	0.00%
2020/07/20	7	46.20	16	46.13	46.00	-9	19,641	-0.05%
2020/07/17	13	48.85	5	48.43	47.95	8	19,257	0.04%
2020/07/16	12	49.06	9	49.28	49.90	3	18,808	0.02%
2020/07/15	24.2	49.71	31	50.07	48.00	-6.9	18,398	-0.04%
2020/07/14	53	50.92	32	50.44	49.55	21	17,841	0.12%
2020/07/13	48	49.32	61	50.18	51.70	-13	16,851	-0.08%
2020/07/10	27	46.47	17	47.77	47.00	10	15,959	0.06%
2020/07/09	24	49.64	18	48.91	48.00	6	15,411	0.04%
2020/07/08	38	50.31	11	50.49	50.40	27	14,907	0.18%
2020/07/07	96.1	51.51	83.1	50.60	49.55	13.1	14,327	0.09%
2020/07/06	70	50.11	49	50.88	51.20	21	12,979	0.16%
2020/07/03	35	44.83	81	44.83	46.60	-46	11,693	-0.39%
2020/07/02	55	42.03	60	42.59	42.40	-5	10,655	-0.05%
2020/07/01	36	39.58	33	40.73	39.90	3	9,688	0.03%
2020/06/30	24	37.47	21	37.69	37.50	3	8,861	0.03%
2020/06/29	12	37.76	6	37.43	36.45	6	8,584	0.07%
2020/06/24	43.1	39.96	176.8	40.07	39.10	-133.7	8,190	-1.63%	大賣/鉅額交易
2020/06/23	88	40.43	435	41.30	40.00	-347	7,657	-4.53%	大賣/鉅額交易
2020/06/22	89	40.57	22	39.56	41.35	67	7,114	0.94%
2020/06/19	119	41.21	8	41.47	40.30	111	6,872	1.62%	大買/鉅額交易
2020/06/18	319	39.82	39	38.73	40.45	280	6,544	4.28%	大買/鉅額交易
2020/06/17	31	36.30	10	36.21	37.00	21	6,123	0.34%
2020/06/16	20	36.70	17	36.53	36.35	3	5,960	0.05%
2020/06/15	41	36.59	20	36.12	35.80	21	5,797	0.36%
2020/06/12	28	34.59	43	35.31	36.50	-15	5,526	-0.27%
2020/06/11	10	33.13	177	32.94	33.45	-167	5,069	-3.29%	大賣/鉅額交易
2020/06/10	49	36.72	19	36.48	36.15	30	4,599	0.65%
2020/06/09	42	36.00	36	35.59	37.00	6	4,236	0.14%
2020/06/08	20	33.65	1	33.65	33.65	19	3,662	0.52%
2020/06/05	45	29.54	4	30.09	30.60	41	3,512	1.17%
2020/06/04	16	26.36	6	26.48	27.85	10	2,890	0.35%
2020/06/03	40	25.14	0	0.00	25.35	40	2,383	1.68%
2020/06/02	0	0.00	2	24.00	24.00	-2	1,930	-0.10%
2020/06/01	4	21.85	4	21.85	21.85	0	1,854	0.00%
2020/05/11	7	20.66	4	21.00	20.55	3	1,973	0.15%
2020/05/08	3	19.55	1	19.45	19.40	2	1,910	0.10%
2020/04/30	0	0.00	0	19.40	19.40	0	1,916	0.00%
2020/04/27	0	0.00	2	19.10	18.95	-2	1,949	-0.10%
2020/04/24	0	0.00	3	19.00	18.90	-3	1,947	-0.15%
2020/04/21	0	0.00	5	18.33	18.15	-5	1,937	-0.26%
2020/04/17	0	0.00	25	19.64	19.20	-25	1,923	-1.30%
2020/04/16	28	19.13	5	19.20	19.15	23	1,890	1.22%
2020/04/15	6	19.23	20	19.40	19.30	-14	1,906	-0.73%
2020/04/14	21	19.43	0	0.00	19.05	21	1,975	1.06%
2020/04/10	6	17.98	1	18.65	17.95	5	2,033	0.25%
2020/04/08	0	0.00	15	16.70	16.70	-15	2,015	-0.74%
2020/04/07	0	0.00	5	16.05	16.10	-5	1,993	-0.25%
2020/03/31	1	15.90	0	0.00	16.05	1	1,974	0.05%
2020/03/27	20	15.93	0	0.00	15.80	20	1,986	1.01%
2020/03/25	4	16.10	0	0.00	16.00	4	1,961	0.20%
2020/03/19	0	0.00	2	14.00	14.00	-2	1,871	-0.11%
2020/03/17	0	0.00	4	16.20	16.20	-4	1,772	-0.23%
2020/03/12	5	19.96	9	20.47	19.20	-4	1,659	-0.24%
2020/03/11	1	21.40	0	0.00	21.20	1	1,607	0.06%
2020/03/09	1	22.25	5	22.01	21.65	-4	1,567	-0.26%
2020/03/06	4	22.45	10	22.32	22.50	-6	1,520	-0.39%
2020/03/04	0	0.00	5	21.75	21.65	-5	1,472	-0.34%
2020/03/02	0	0.00	6	21.40	21.40	-6	1,455	-0.41%
2020/02/27	1	22.15	1	21.85	21.85	0	1,433	0.00%
2020/02/25	0	0.00	3	22.13	22.20	-3	1,387	-0.22%
2020/02/24	8	22.50	1	22.60	22.40	7	1,389	0.50%
2020/02/21	2	22.28	2	22.25	22.30	0	1,345	0.00%
2020/02/20	2	22.30	1	22.20	22.20	1	1,333	0.07%
2020/02/19	2	22.30	2	22.25	22.25	0	1,323	0.00%
2020/02/13	0	0.00	1	21.85	21.70	-1	1,246	-0.08%
2020/01/30	0	0.00	1	21.50	21.20	-1	1,220	-0.08%
2020/01/16	5	22.20	0	0.00	22.20	5	1,191	0.42%
2020/01/09	0	0.00	8	22.35	22.20	-8	1,189	-0.67%
2020/01/08	40	23.20	13	23.06	22.60	27	1,169	2.31%
2020/01/07	12	22.71	0	0.00	22.60	12	1,091	1.10%
2020/01/06	34	22.92	4	23.04	22.95	30	1,037	2.89%
2020/01/03	0	0.00	1	22.60	22.60	-1	948	-0.11%
2020/01/02	2	22.50	0	0.00	22.45	2	917	0.22%
2019/12/19	2	21.95	0	0.00	21.95	2	1,192	0.17%
2019/12/10	1	21.80	0	0.00	22.20	1	1,425	0.07%
2019/12/06	0	0.00	1	21.60	21.55	-1	1,429	-0.07%
2019/11/22	0	0.00	1	21.15	21.15	-1	1,623	-0.06%
2019/11/20	0	0.00	208	21.20	21.25	-208	1,656	-12.56%	大賣/鉅額交易
2019/11/11	0	0.00	1	21.95	21.55	-1	1,771	-0.06%
2019/11/07	20	22.60	20	22.43	22.45	0	1,835	0.00%
2019/10/23	3	22.70	0	0.00	22.75	3	2,419	0.12%
2019/10/22	15	22.85	9	23.15	22.80	6	2,445	0.25%
2019/10/21	5	23.23	0	0.00	23.25	5	2,474	0.20%
2019/10/18	16	22.88	0	0.00	22.90	16	2,627	0.61%
2019/10/15	50	22.86	23	22.85	22.90	27	2,756	0.98%
2019/10/14	30	23.20	0	0.00	23.20	30	2,764	1.09%
2019/10/08	100	23.15	5	23.13	23.15	95	2,753	3.45%
2019/10/03	3	23.62	0	0.00	23.30	3	2,788	0.11%
2019/09/27	5	23.80	0	0.00	23.55	5	2,716	0.18%
2019/09/25	2	23.65	0.1	23.70	23.80	1.9	2,708	0.07%
2019/09/24	20	23.95	0	0.00	23.55	20	2,727	0.73%
2019/09/23	10	23.60	10	23.75	23.80	0	2,627	0.00%
2019/09/20	0	0.00	1	22.80	22.85	-1	2,514	-0.04%
2019/09/19	0	0.00	1	22.45	22.40	-1	2,494	-0.04%
2019/08/29	6	21.72	0	0.00	21.70	6	3,030	0.20%
2019/08/28	0	0.00	93	21.68	21.65	-93	3,152	-2.95%
2019/08/26	0.3	21.90	0	0.00	21.90	0.3	3,272	0.01%
2019/08/20	0	0.00	5	22.10	22.05	-5	3,426	-0.15%
2019/08/19	5	22.20	0	0.00	21.95	5	3,439	0.15%
2019/08/16	88	22.45	30	22.45	22.35	58	3,474	1.67%
2019/08/14	0	0.00	2	22.90	22.85	-2	3,547	-0.06%
2019/08/12	5	22.46	0	0.00	22.30	5	3,470	0.14%
2019/08/08	1	22.10	1	22.25	22.05	0	3,428	0.00%
2019/08/06	31	21.96	51	21.86	21.90	-20	3,419	-0.58%
2019/08/05	50	21.94	0	0.00	21.90	50	3,368	1.48%
2019/08/02	0.3	22.55	0	0.00	22.55	0.3	3,345	0.01%
2019/08/01	3	23.10	3	23.05	23.05	0	3,261	0.00%
2019/07/30	0	0.00	5	22.95	22.60	-5	3,202	-0.16%
2019/07/29	5	22.74	350	22.62	22.60	-345	3,307	-10.43%	大賣/鉅額交易
2019/07/25	0	0.00	10	22.50	22.60	-10	3,329	-0.30%
2019/07/24	125	22.44	0	0.00	22.40	125	3,310	3.78%	大買/鉅額交易
2019/07/22	250	22.69	25	22.70	22.80	225	3,254	6.91%	大買/鉅額交易
2019/07/19	0	0.00	115	22.09	22.00	-115	3,101	-3.71%	大賣/鉅額交易
2019/07/18	10	21.80	282	22.00	21.90	-272	3,066	-8.87%	大賣/鉅額交易
2019/07/17	142	21.53	25	21.59	21.60	117	2,964	3.95%	大買/鉅額交易
2019/07/16	0	0.00	120	21.53	21.55	-120	2,970	-4.04%	大賣/鉅額交易
2019/07/10	0	0.00	5.4	20.79	20.80	-5.4	2,961	-0.18%
2019/07/09	0.6	20.75	0	0.00	20.90	0.6	2,956	0.02%
2019/07/08	0	0.00	3	20.90	20.85	-3	2,949	-0.10%
2019/07/05	0	0.00	2	21.25	21.15	-2	2,957	-0.07%
2019/07/04	0	0.00	2	21.33	21.25	-2	2,959	-0.07%
2019/07/03	7	21.46	1	21.20	21.20	6	2,955	0.20%
2019/07/01	0	0.00	5	21.20	21.00	-5	2,898	-0.17%
2019/06/28	83	21.20	0	0.00	21.05	83	2,851	2.91%
2019/06/27	1	21.45	0	0.00	21.30	1	2,835	0.04%
2019/06/26	117	21.31	0	0.00	21.30	117	2,819	4.15%	大買/鉅額交易
2019/06/25	13	21.46	0	0.00	21.45	13	2,804	0.46%
2019/06/24	70	20.59	1	20.70	20.70	69	2,714	2.54%
2019/06/21	118	21.02	0	0.00	20.85	118	2,681	4.40%	大買/鉅額交易
2019/06/20	0	0.00	5	21.10	21.10	-5	2,652	-0.19%
2019/06/19	0	0.00	30	21.02	21.05	-30	2,643	-1.14%
2019/06/18	30	21.15	0	0.00	21.10	30	2,612	1.15%
2019/06/17	7	21.94	0	0.00	21.75	7	2,570	0.27%
2019/06/13	15	22.18	1	22.10	21.80	14	2,606	0.54%
2019/06/06	0	0.00	10	21.39	21.35	-10	2,336	-0.43%
2019/06/05	9.4	21.19	0	0.00	21.20	9.4	2,293	0.41%
2019/06/03	41	20.30	120	20.85	21.20	-79	2,113	-3.74%	大賣/
2019/05/31	80	20.31	0	0.00	20.40	80	1,998	4.00%
2019/05/30	20	20.60	20	20.33	20.25	0	1,985	0.00%
2019/05/23	0	0.00	190	19.90	20.00	-190	1,847	-10.29%	大賣/鉅額交易
2019/05/22	0	0.00	181	20.08	19.95	-181	1,804	-10.03%	大賣/鉅額交易
2019/05/15	5	19.05	0	0.00	19.00	5	1,690	0.30%
2019/05/14	5	19.00	0	0.00	19.10	5	1,688	0.30%
2019/05/13	6	19.11	0	0.00	18.65	6	1,664	0.36%
2019/05/10	110	19.63	110	20.19	19.30	0	1,624	0.00%	大買/大賣/
2019/05/09	0	0.00	1	20.35	20.20	-1	1,561	-0.06%
2019/05/08	1	19.75	1	20.10	19.95	0	1,494	0.00%
2019/05/07	11	20.45	11	20.46	20.25	0	1,473	0.00%
2019/05/06	0	0.00	13	19.95	19.90	-13	1,359	-0.96%
2019/05/03	3	18.90	6	18.95	19.00	-3	1,204	-0.25%
2019/04/24	0.7	18.65	0	0.00	18.65	0.7	1,116	0.06%
2019/04/22	11	18.85	0	0.00	18.75	11	1,180	0.93%
2019/04/19	0	0.00	1	18.90	18.85	-1	1,174	-0.09%
2019/04/18	40	18.90	30	19.15	18.80	10	1,170	0.85%
2019/04/17	0.3	18.90	0	0.00	19.00	0.3	1,135	0.03%
2019/04/15	2	18.70	1	18.65	18.60	1	1,093	0.09%
2019/04/11	40	18.65	0	0.00	18.60	40	1,132	3.53%
2019/04/10	80	18.64	0	0.00	18.65	80	1,104	7.24%
2019/04/09	60	18.73	0	0.00	18.60	60	1,094	5.48%
2019/04/08	8	18.75	1	18.70	18.70	7	1,081	0.65%
2019/04/03	12	18.55	0	0.00	18.55	12	1,065	1.13%
2019/04/02	20	18.64	0	0.00	18.60	20	1,060	1.89%
2019/04/01	80	18.58	0	0.00	18.60	80	1,053	7.59%
2019/03/26	0	0.00	2	18.60	18.70	-2	1,061	-0.19%
2019/03/25	10	18.55	3	18.70	18.60	7	1,069	0.65%
2019/03/22	0	0.00	2	18.85	18.80	-2	1,078	-0.19%
2019/03/21	3	19.15	0.3	18.90	19.00	2.7	1,072	0.26%
2019/03/20	2	19.00	0	0.00	19.05	2	1,076	0.19%
2019/03/19	17	19.35	5	19.20	19.40	12	1,057	1.13%
2019/03/15	0	0.00	23	18.55	18.60	-23	1,002	-2.29%
2019/02/21	30	19.40	0	0.00	19.40	30	915	3.28%
2019/02/19	0	0.00	20	19.30	19.35	-20	864	-2.31%
2019/02/15	5	19.35	0	0.00	19.25	5	854	0.58%
2019/02/14	20	19.30	0	0.00	19.35	20	856	2.33%
2019/01/28	0	0.00	4	19.30	19.20	-4	877	-0.46%
2019/01/23	3	19.20	0	0.00	19.40	3	898	0.33%
2019/01/22	1	19.35	6	19.18	19.30	-5	922	-0.54%
2019/01/18	0	0.00	5	19.25	19.45	-5	1,009	-0.50%
2019/01/15	0	0.00	10	19.53	19.55	-10	1,039	-0.96%
2019/01/14	21	19.18	10	19.15	19.25	11	1,004	1.10%
2019/01/07	5	18.00	0	0.00	18.00	5	1,015	0.49%
2018/12/25	0	0.00	5	18.30	18.20	-5	1,286	-0.39%
2018/12/18	0	0.00	1	19.55	19.50	-1	1,384	-0.07%
2018/12/17	1	19.90	0	0.00	19.80	1	1,381	0.07%
2018/12/14	0	0.00	15	19.70	19.90	-15	1,380	-1.09%
2018/12/10	1	20.00	15	20.05	20.10	-14	1,395	-1.00%
2018/12/06	0	0.00	1	19.70	19.55	-1	1,384	-0.07%
2018/11/28	0	0.00	1	19.05	19.05	-1	1,849	-0.05%
2018/11/22	20	18.95	0	0.00	18.75	20	1,877	1.07%
2018/11/05	0	0.00	1	18.30	18.45	-1	1,922	-0.05%
2018/11/02	0	0.00	1	17.90	18.00	-1	1,917	-0.05%
2018/10/31	2	17.45	0	0.00	17.45	2	1,902	0.11%
2018/10/29	0	0.00	5	16.70	16.60	-5	1,882	-0.27%
2018/10/26	2	17.25	0	0.00	17.00	2	1,916	0.10%
2018/10/24	0.2	19.10	0	0.00	19.30	0.2	1,851	0.01%
2018/10/19	4	19.40	1	19.35	19.30	3	1,900	0.16%
2018/10/17	0.3	19.55	0	0.00	19.80	0.3	1,893	0.02%
2018/10/09	0	0.00	5	21.00	21.00	-5	1,852	-0.27%
2018/10/08	5	21.00	0	0.00	21.10	5	1,855	0.27%
2018/10/03	0	0.00	6	22.20	22.10	-6	1,801	-0.33%
2018/09/27	1	21.85	0	0.00	21.75	1	1,744	0.06%
2018/09/25	10.5	21.27	0	0.00	21.10	10.5	1,746	0.60%
2018/09/20	0	0.00	4	20.60	20.60	-4	1,743	-0.23%
2018/09/17	0	0.00	1	20.85	20.80	-1	1,760	-0.06%
2018/09/14	1	20.80	0	0.00	21.00	1	1,785	0.06%
2018/09/07	1	21.50	4	21.85	21.55	-3	2,132	-0.14%
2018/09/06	6	22.50	0	0.00	22.55	6	2,131	0.28%
2018/09/05	4	22.20	2	23.30	22.90	2	2,100	0.10%
2018/09/04	1	21.65	0	0.00	22.10	1	1,916	0.05%
2018/08/27	0	0.00	1	20.70	20.75	-1	2,055	-0.05%
2018/08/22	0	0.00	1	20.35	20.35	-1	2,297	-0.04%
2018/08/17	1	20.65	0	0.00	20.35	1	2,417	0.04%
2018/08/08	2	21.40	0	0.00	21.40	2	3,237	0.06%
2018/08/06	0.3	21.50	0	0.00	21.50	0.3	3,341	0.01%
2018/08/03	1	21.50	1	21.65	21.65	0	3,363	0.00%
2018/08/02	6	21.96	5	22.15	21.40	1	3,372	0.03%
2018/07/23	5	20.10	20	20.26	20.25	-15	3,597	-0.42%
2018/07/20	0	0.00	12	20.93	20.75	-12	3,586	-0.33%
2018/07/16	0	0.00	2	21.50	21.55	-2	3,631	-0.06%
2018/07/13	0	0.00	1	22.10	21.90	-1	3,682	-0.03%
2018/07/11	0	0.00	2	21.90	21.80	-2	3,750	-0.05%
2018/07/10	0	0.00	2	21.80	21.75	-2	3,770	-0.05%
2018/07/09	6	22.24	5	21.95	21.90	1	3,798	0.03%
2018/07/06	0	0.00	6	21.55	22.00	-6	3,832	-0.16%
2018/07/05	5	21.45	0	0.00	21.45	5	3,885	0.13%
2018/07/02	0	0.00	4	22.05	21.70	-4	3,884	-0.10%
2018/06/25	5	21.95	0	0.00	21.95	5	3,983	0.13%
2018/06/20	6.3	23.11	6	22.72	22.70	0.3	4,077	0.01%
2018/06/19	29	23.51	2	23.20	23.20	27	4,089	0.66%
2018/06/15	6	24.50	2	24.30	23.30	4	4,109	0.10%
2018/06/14	0.1	23.45	2	23.55	23.55	-1.9	3,840	-0.05%
2018/06/13	3	23.30	0	0.00	23.10	3	3,829	0.08%
2018/06/12	1	23.45	5	23.35	23.25	-4	3,865	-0.10%
2018/06/11	7	23.10	2	23.00	23.05	5	3,818	0.13%
2018/06/08	2	22.88	0	0.00	22.85	2	3,820	0.05%
2018/06/07	2.3	22.94	0	0.00	22.95	2.3	3,887	0.06%
2018/06/06	0	0.00	1	23.25	23.15	-1	3,954	-0.03%
2018/06/05	0.2	23.00	16	23.66	23.15	-15.8	4,097	-0.39%
2018/06/04	0	0.00	11	23.75	23.75	-11	4,243	-0.26%
2018/06/01	9	23.84	8	23.40	23.40	1	4,513	0.02%
2018/05/31	10	23.42	0	0.00	23.00	10	4,763	0.21%
2018/05/29	0.3	22.70	0	0.00	22.80	0.3	4,869	0.01%
2018/05/24	0	0.00	25	22.60	22.60	-25	4,837	-0.52%
2018/05/23	3	23.10	8	22.76	22.60	-5	4,941	-0.10%
2018/05/22	25	23.25	0	0.00	23.00	25	4,946	0.51%
2018/05/21	15	23.30	5	23.49	23.10	10	4,860	0.21%
2018/05/18	8	23.69	4	24.03	23.50	4	4,798	0.08%
2018/05/17	13	23.89	21	23.95	24.00	-8	4,747	-0.17%
2018/05/16	1	22.15	5	22.13	21.85	-4	4,391	-0.09%
2018/05/15	10	22.79	2	22.70	22.55	8	4,409	0.18%
2018/05/14	33	22.23	4	22.46	22.70	29	4,493	0.65%
2018/05/10	3	22.18	0	0.00	22.25	3	4,539	0.07%
2018/05/09	0	0.00	1	22.35	22.20	-1	4,574	-0.02%
2018/05/08	1	22.10	0	0.00	22.10	1	4,624	0.02%
2018/05/07	2	22.03	1	22.10	22.00	1	4,717	0.02%
2018/05/04	5	22.73	0	0.00	22.40	5	4,749	0.11%
2018/05/02	0	0.00	1	21.80	21.85	-1	4,773	-0.02%
2018/04/30	1	21.30	0	0.00	21.55	1	4,800	0.02%
2018/04/25	3	20.20	5	20.65	20.50	-2	5,058	-0.04%
2018/04/24	10	21.18	10	20.55	20.55	0	5,130	0.00%
2018/04/23	3	21.30	12	21.28	21.30	-9	5,184	-0.17%
2018/04/20	12	21.52	16	21.32	21.30	-4	5,303	-0.08%
2018/04/19	6	21.30	3	21.67	21.35	3	5,381	0.06%
2018/04/18	10	21.60	10	21.30	21.30	0	5,416	0.00%
2018/04/17	2	21.90	2	22.20	21.90	0	5,545	0.00%
2018/04/16	6	22.30	9	22.22	22.00	-3	5,745	-0.05%
2018/04/13	4	22.94	7	23.11	22.65	-3	5,892	-0.05%
2018/04/12	2	23.70	0	0.00	23.30	2	6,392	0.03%
2018/04/11	3	22.92	35	23.00	22.90	-32	6,442	-0.50%
2018/04/10	2	22.35	2	22.70	22.40	0	6,593	0.00%
2018/04/09	2	21.85	0	0.00	22.10	2	6,857	0.03%
2018/04/03	3	21.87	3	22.00	22.00	0	7,239	0.00%
2018/04/02	1	22.45	0	0.00	22.40	1	7,410	0.01%
2018/03/31	5	22.30	1	22.40	22.15	4	7,969	0.05%
2018/03/30	5	21.70	0	0.00	22.00	5	8,196	0.06%
2018/03/29	3	21.92	4	21.70	21.65	-1	8,384	-0.01%
2018/03/28	1	22.20	6	22.54	22.20	-5	8,581	-0.06%
2018/03/27	1	22.85	0	0.00	22.85	1	8,554	0.01%
2018/03/26	5	22.75	0	0.00	22.70	5	8,541	0.06%
2018/03/22	0	0.00	5	23.75	23.35	-5	8,495	-0.06%
2018/03/21	6	23.93	5	24.10	24.20	1	8,472	0.01%
2018/03/20	5	23.85	0	0.00	23.65	5	8,406	0.06%
2018/03/16	0	0.00	15	24.30	24.15	-15	8,373	-0.18%
2018/03/15	7	24.69	2	24.65	24.50	5	8,416	0.06%
2018/03/13	5	25.15	2	25.15	24.40	3	8,433	0.04%
2018/03/12	5	25.29	10	25.10	25.10	-5	8,343	-0.06%
2018/03/09	0	0.00	1	25.50	25.25	-1	8,241	-0.01%
2018/03/08	14	24.74	11	25.55	25.55	3	8,076	0.04%
2018/03/07	18.2	25.02	8	25.19	24.10	10.2	7,887	0.13%
2018/03/06	3	24.57	3	24.80	25.00	0	7,555	0.00%
2018/03/05	18	22.79	9	23.51	23.30	9	7,214	0.12%
2018/03/02	4	22.20	0	0.00	22.00	4	7,038	0.06%
2018/01/31	10	22.00	10	22.40	22.45	0	7,059	0.00%
2018/01/30	0	0.00	10	22.80	21.90	-10	6,979	-0.14%
2018/01/29	0	0.00	4	23.10	23.35	-4	6,871	-0.06%
2018/01/26	4	23.75	4	24.05	23.50	0	6,808	0.00%
2018/01/25	15	24.97	17	24.29	24.20	-2	6,743	-0.03%
2018/01/24	2	23.30	0	0.00	24.00	2	6,615	0.03%
2018/01/23	7	24.71	0	0.00	24.00	7	6,549	0.11%
2018/01/22	2	24.00	0	0.00	24.65	2	6,448	0.03%
2018/01/19	0	0.00	4	23.30	23.25	-4	6,291	-0.06%
2018/01/18	3.1	23.68	0	0.00	23.20	3.1	6,251	0.05%
2018/01/16	2	24.85	2	24.65	24.10	0	6,093	0.00%
2018/01/15	2	23.75	0	0.00	24.10	2	5,959	0.03%
2018/01/12	5	24.55	0	0.00	24.30	5	5,873	0.09%
2018/01/11	5	24.10	2	24.25	24.40	3	5,785	0.05%
2018/01/10	0	0.00	1	25.45	25.40	-1	5,614	-0.02%
2018/01/09	0	0.00	0.7	24.80	25.00	-0.7	5,404	-0.01%
2018/01/08	6	24.27	13	25.60	24.15	-7	5,228	-0.13%
2018/01/04	3	24.37	3	24.12	24.30	0	4,591	0.00%
2018/01/03	10	23.85	12.4	23.69	24.00	-2.4	4,367	-0.05%
2018/01/02	3	22.08	6.4	22.19	23.15	-3.4	4,105	-0.08%