光洋科 (1785)-兆豐-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
44.15
漲跌
▼0.05
漲幅
-0.11%
成交量
2,586張
產業
上櫃其他電子類股
755人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/22	15.3	44.48	5	45.41	44.20	10.3	9,274	0.11%
2024/04/19	5.2	46.10	19	46.22	46.25	-13.8	9,165	-0.15%
2024/04/18	4	48.13	2	48.05	47.80	2	8,999	0.02%
2024/04/17	21	48.73	7	48.50	48.95	14	8,892	0.16%
2024/04/16	18	48.66	9	48.61	47.30	9	8,740	0.10%
2024/04/15	16	50.54	43	50.15	48.75	-27	8,511	-0.32%
2024/04/12	6	48.99	0	0.00	48.75	6	8,019	0.07%
2024/04/11	3	48.17	23	48.19	48.10	-20	7,909	-0.25%
2024/04/10	5	50.00	5	49.53	49.05	0	7,808	0.00%
2024/04/09	3	49.70	5	49.54	49.60	-2	7,656	-0.03%
2024/04/08	22	48.57	3	48.95	48.70	19	7,433	0.26%
2024/04/03	4	47.43	0.3	47.70	47.90	3.7	7,262	0.05%
2024/04/02	10.2	48.37	5	48.07	47.85	5.2	7,177	0.07%
2024/04/01	2	48.98	2	48.75	48.55	0	7,064	0.00%
2024/03/29	5	49.13	0	0.00	49.55	5	6,895	0.07%
2024/03/28	14.1	50.91	24	51.50	49.55	-9.9	6,529	-0.15%
2024/03/27	13	49.47	8.2	49.06	50.10	4.9	5,985	0.08%
2024/03/26	4.1	48.48	2.5	48.32	47.40	1.6	5,732	0.03%
2024/03/25	4.5	48.65	4.2	48.31	48.60	0.3	5,586	0.01%
2024/03/22	10	49.11	81	49.74	49.00	-71	5,434	-1.31%
2024/03/21	26	50.95	43	51.04	50.00	-17	5,201	-0.33%
2024/03/20	17	49.73	37	49.90	49.55	-20	4,624	-0.43%
2024/03/19	4	46.59	1	47.30	46.25	3	3,990	0.08%
2024/03/18	1	44.95	4	44.75	44.95	-3	3,809	-0.08%
2024/03/14	1	43.65	0	0.00	44.25	1	3,720	0.03%
2024/03/13	0	0.00	13	44.03	43.70	-13	3,689	-0.35%
2024/03/12	3	43.15	8	43.47	43.70	-5	3,626	-0.14%
2024/03/11	2	43.00	60	43.30	42.90	-58	3,608	-1.61%
2024/03/08	1	45.45	33	45.07	44.00	-32	3,594	-0.89%
2024/03/07	167	48.70	64	45.97	46.20	103	3,465	2.97%	大買/鉅額交易
2024/03/06	4	44.98	5	45.11	45.90	-1	2,950	-0.03%
2024/03/05	3	45.67	0	0.00	44.85	3	2,880	0.10%
2024/03/04	0.2	45.35	23	45.03	45.30	-22.8	2,797	-0.82%
2024/03/01	0	0.00	2	44.10	43.90	-2	2,656	-0.08%
2024/02/29	4	44.04	0	0.00	44.25	4	2,641	0.15%
2024/02/27	2	43.45	5	43.51	43.40	-3	2,606	-0.12%
2024/02/26	16	44.55	12	44.37	44.50	4	2,614	0.15%
2024/02/23	1	42.95	50.3	42.76	42.65	-49.3	2,586	-1.90%
2024/02/22	14	43.98	7	43.44	43.35	7	2,538	0.28%
2024/02/21	22	44.55	1	44.50	44.50	21	2,499	0.84%
2024/02/20	5	43.50	2	43.80	43.50	3	2,392	0.13%
2024/02/19	2	43.20	8	43.44	43.35	-6	2,339	-0.26%
2024/02/16	61	44.43	11	44.66	44.15	50	2,236	2.24%
2024/02/15	29	41.83	28	41.61	42.15	1	1,977	0.05%
2024/02/02	0	0.00	0	39.25	39.05	0	1,805	0.00%
2024/01/30	2	39.50	0	0.00	39.40	2	1,904	0.10%
2024/01/29	9	40.56	6	40.21	40.05	3	2,053	0.15%
2024/01/25	5	39.75	0	0.00	39.75	5	2,014	0.25%
2024/01/24	8	40.45	19	40.27	40.05	-11	2,009	-0.55%
2024/01/23	0	0.00	9	39.88	39.85	-9	2,068	-0.44%
2024/01/22	0	0.00	1	38.90	38.75	-1	2,115	-0.05%
2024/01/18	5	37.05	1	36.80	37.10	4	2,191	0.18%
2024/01/17	5	37.10	0	0.00	37.10	5	2,362	0.21%
2024/01/11	1	38.10	1	38.10	38.25	0	2,863	0.00%
2024/01/09	0	0.00	8	37.75	37.85	-8	2,904	-0.28%
2024/01/03	0.3	38.45	0	0.00	38.65	0.3	3,031	0.01%
2023/12/29	0	0.00	3	38.85	38.85	-3	3,022	-0.10%
2023/12/28	5	39.15	1	39.55	39.15	4	3,006	0.13%
2023/12/26	1	38.95	0	0.00	39.00	1	2,994	0.03%
2023/12/22	0	0.00	15	38.85	38.85	-15	2,995	-0.50%
2023/12/21	1	39.05	0	0.00	39.00	1	2,986	0.03%
2023/12/20	5	39.30	0	0.00	39.30	5	2,984	0.17%
2023/12/19	5	39.05	0	0.00	39.10	5	2,985	0.17%
2023/12/15	5	40.05	1	40.25	40.10	4	2,964	0.13%
2023/12/14	8	39.85	1	40.10	39.95	7	2,955	0.24%
2023/12/13	1	39.65	0	0.00	39.75	1	2,957	0.03%
2023/12/12	1	39.65	1	39.60	39.45	0	2,955	0.00%
2023/12/08	1	39.10	0	0.00	39.00	1	2,957	0.03%
2023/12/07	4	39.25	0	0.00	39.10	4	2,936	0.14%
2023/12/06	1	39.65	0	0.00	39.35	1	2,924	0.03%
2023/12/05	5	40.19	3	40.37	39.90	2	2,901	0.07%
2023/12/04	1	40.70	2	41.10	41.25	-1	2,848	-0.04%
2023/12/01	0	0.00	2	40.45	40.10	-2	2,772	-0.07%
2023/11/29	1	40.75	0	0.00	40.30	1	2,772	0.04%
2023/11/23	7	41.47	2	41.95	40.85	5	2,742	0.18%
2023/11/22	2	41.00	14	41.05	41.15	-12	2,657	-0.45%
2023/11/21	3	40.60	6	40.73	40.50	-3	2,587	-0.12%
2023/11/20	2	40.65	1.5	40.54	40.55	0.5	2,567	0.02%
2023/11/17	0	0.00	2	40.15	40.05	-2	2,520	-0.08%
2023/11/15	1	39.60	1	39.60	39.40	0	2,486	0.00%
2023/11/13	0	0.00	6	38.35	38.40	-6	2,500	-0.24%
2023/11/10	0.6	38.50	0	0.00	38.10	0.6	2,487	0.02%
2023/11/08	1	39.35	0	0.00	39.35	1	2,489	0.04%
2023/11/07	12	40.00	0	0.00	40.05	12	2,471	0.49%
2023/11/06	11	40.88	13	40.92	40.80	-2	2,458	-0.08%
2023/11/03	1	39.50	0	0.00	39.45	1	2,315	0.04%
2023/10/31	15	39.60	6	39.90	39.10	9	2,725	0.33%
2023/10/30	3	40.73	35	40.25	40.80	-32	3,481	-0.92%
2023/10/27	0	0.00	20	39.98	39.40	-20	3,366	-0.59%
2023/10/26	10	39.90	0	0.00	40.00	10	3,376	0.30%
2023/10/25	1	40.35	31	40.63	40.20	-30	3,416	-0.88%
2023/10/24	6	39.42	0	0.00	39.20	6	3,341	0.18%
2023/10/23	14	39.81	29	39.85	39.70	-15	3,298	-0.45%
2023/10/20	3	40.15	40	39.66	39.65	-37	3,099	-1.19%
2023/10/19	5	38.55	0	0.00	38.80	5	2,914	0.17%
2023/10/18	1	38.40	0	0.00	38.05	1	2,917	0.03%
2023/10/16	1	38.75	7	38.85	38.40	-6	2,903	-0.21%
2023/10/13	0	0.00	20	38.10	38.20	-20	2,875	-0.70%
2023/10/12	1	38.10	0	0.00	38.05	1	2,888	0.03%
2023/09/27	10	36.00	0	0.00	35.95	10	3,379	0.30%
2023/09/22	0	0.00	2	36.60	36.65	-2	3,438	-0.06%
2023/09/19	4	38.10	1	38.20	37.65	3	3,713	0.08%
2023/09/18	0	0.00	2	38.00	37.85	-2	3,821	-0.05%
2023/09/15	0	0.00	1	38.00	37.75	-1	3,803	-0.03%
2023/09/07	0	0.00	2	37.40	37.20	-2	4,142	-0.05%
2023/09/04	0	0.00	1	37.30	37.60	-1	4,203	-0.02%
2023/09/01	0	0.00	2	37.10	37.25	-2	4,357	-0.05%
2023/08/31	0	36.25	0	0.00	37.50	0	4,358	0.00%
2023/08/29	10	36.30	0	0.00	36.30	10	4,357	0.23%
2023/08/25	2.2	35.69	0	0.00	36.30	2.2	4,386	0.05%
2023/08/23	0	0.00	1	35.65	35.65	-1	4,403	-0.02%
2023/08/18	1	36.25	0	0.00	35.60	1	4,850	0.02%
2023/08/16	0	0.00	1	35.25	35.15	-1	4,911	-0.02%
2023/08/14	7.1	35.13	0	0.00	35.00	7.1	4,906	0.14%
2023/08/11	0	0.00	4	36.76	36.40	-4	4,859	-0.08%
2023/08/09	1	37.30	0	0.00	37.15	1	4,791	0.02%
2023/08/07	3	37.25	3	37.20	37.55	0	4,735	0.00%
2023/08/04	23	37.44	6	37.50	37.25	17	4,646	0.37%
2023/08/02	16	40.56	32	41.05	41.35	-16	4,297	-0.37%
2023/08/01	2	37.70	0	0.00	37.70	2	3,447	0.06%
2023/07/28	8	37.65	3	37.88	37.80	5	3,457	0.14%
2023/07/27	0	0.00	11	37.33	38.20	-11	3,365	-0.33%
2023/07/24	7.1	35.71	0	0.00	35.60	7.1	3,270	0.22%
2023/07/21	1.1	36.85	1	36.60	36.60	0.1	3,243	0.00%
2023/07/20	0	0.00	3	37.55	37.50	-3	3,245	-0.09%
2023/07/19	4.1	37.55	0	0.00	37.00	4.1	3,239	0.13%
2023/07/18	5	38.35	0	0.00	38.20	5	3,235	0.15%
2023/07/13	1	38.60	0	0.00	38.35	1	3,231	0.03%
2023/07/12	2	38.88	1	39.15	38.50	1	3,227	0.03%
2023/07/11	3	39.33	1	39.25	39.15	2	3,190	0.06%
2023/07/10	1	40.85	24	40.47	40.95	-23	3,058	-0.75%
2023/07/03	0	0.00	4	38.25	38.45	-4	2,860	-0.14%
2023/06/29	5	38.35	0	0.00	38.30	5	2,825	0.18%
2023/06/28	2	38.90	1	38.75	38.45	1	2,804	0.04%
2023/06/27	14	39.12	8	40.00	38.95	6	2,766	0.22%
2023/06/26	2	39.35	2	39.40	39.45	0	2,568	0.00%
2023/06/20	2	38.25	0	0.00	38.25	2	2,489	0.08%
2023/06/19	1	39.05	1	39.00	38.70	0	2,510	0.00%
2023/06/16	2.1	39.07	2	39.23	38.80	0.1	2,542	0.00%
2023/06/14	3	39.32	2	38.95	38.80	1	2,531	0.04%
2023/06/13	2.1	39.37	4	39.48	39.10	-2	2,512	-0.08%
2023/06/12	0	0.00	10	38.23	38.10	-10	2,290	-0.44%
2023/06/09	2	38.25	0	0.00	38.35	2	2,359	0.08%
2023/06/08	2	38.55	1	38.45	38.55	1	2,348	0.04%
2023/06/07	6	39.03	3	39.00	39.25	3	2,324	0.13%
2023/06/06	1	37.95	2	37.70	37.60	-1	2,156	-0.05%
2023/06/05	0	0.00	1.1	38.00	37.95	-1.1	2,165	-0.05%
2023/06/02	4	37.50	0	0.00	37.35	4	2,155	0.19%
2023/06/01	1	37.05	0	0.00	36.95	1	2,145	0.05%
2023/05/29	5	37.55	3	37.68	37.40	2	2,132	0.09%
2023/05/26	16	38.39	2	38.75	37.55	14	2,113	0.66%
2023/05/25	7	38.98	4	38.98	38.85	3	2,011	0.15%
2023/05/24	8	39.34	22	39.14	39.55	-14	1,899	-0.74%
2023/05/23	4	37.90	7	38.00	37.85	-3	1,676	-0.18%
2023/05/22	3	37.43	4	37.15	37.60	-1	1,632	-0.06%
2023/05/19	2	36.60	3	36.45	36.60	-1	1,581	-0.06%
2023/05/11	1	35.95	0	0.00	35.80	1	1,638	0.06%
2023/05/09	1	36.55	0	0.00	36.00	1	1,719	0.06%
2023/05/05	1	37.05	1	37.35	37.10	0	1,907	0.00%
2023/05/04	6	36.24	0	0.00	36.20	6	2,045	0.29%
2023/05/03	1	36.75	1	36.70	36.50	0	2,083	0.00%
2023/04/21	1	36.00	0	0.00	35.65	1	2,072	0.05%
2023/04/19	2	37.55	0	0.00	37.10	2	2,043	0.10%
2023/04/18	8	38.25	0	0.00	37.75	8	2,022	0.40%
2023/04/17	0	0.00	12	37.95	37.95	-12	1,985	-0.60%
2023/04/14	0	0.00	1	37.45	37.20	-1	1,949	-0.05%
2023/04/11	0	0.00	1	37.55	37.50	-1	1,903	-0.05%
2023/04/06	1	36.90	0	0.00	36.75	1	1,842	0.05%
2023/03/30	0	0.00	1	36.30	36.30	-1	1,809	-0.06%
2023/03/29	0	0.00	1	36.25	36.35	-1	1,817	-0.06%
2023/03/27	0	0.00	1	36.85	36.90	-1	1,819	-0.05%
2023/03/24	0	0.00	3	37.25	37.05	-3	1,822	-0.16%
2023/03/23	2	37.00	0	0.00	36.85	2	1,803	0.11%
2023/03/22	4	36.40	0	0.00	36.35	4	1,784	0.22%
2023/03/21	0	37.15	1	36.95	36.75	-1	1,759	-0.06%
2023/03/20	1	36.70	1	36.40	36.55	0	1,723	0.00%
2023/03/16	2	36.50	0	0.00	35.95	2	1,702	0.12%
2023/03/15	0	0.00	4	36.20	36.10	-4	1,682	-0.24%
2023/03/14	3	36.75	0	0.00	36.10	3	1,768	0.17%
2023/03/13	1	36.50	1	36.60	36.10	0	1,747	0.00%
2023/03/10	0	0.00	10	36.70	36.60	-10	1,753	-0.57%
2023/03/08	2	37.95	0	0.00	37.85	2	1,784	0.11%
2023/03/07	1	37.10	1	37.55	37.55	0	1,773	0.00%
2023/03/06	0	0.00	0.1	37.00	37.05	-0.1	1,774	-0.01%
2023/02/21	0	0.00	1	37.60	37.65	-1	1,989	-0.05%
2023/02/20	0	0.00	1	37.35	37.75	-1	2,196	-0.05%
2023/02/15	0	36.83	0	0.00	36.60	0	2,368	0.00%
2023/02/10	2	37.35	2	37.43	37.00	0	2,397	0.00%
2023/02/09	3	37.98	0	0.00	37.60	3	2,389	0.13%
2023/02/08	1	38.15	1	38.10	38.60	0	2,348	0.00%
2023/02/07	5	37.64	1	37.25	37.60	4	2,297	0.17%
2023/02/06	6	38.18	6	38.28	38.35	0	2,263	0.00%
2023/02/03	3	38.78	20.2	38.93	38.95	-17.2	2,222	-0.77%
2023/02/02	12	37.92	17	37.71	37.60	-5	2,048	-0.24%
2023/02/01	0	0.00	19	35.36	35.70	-19	1,844	-1.03%
2023/01/31	1	34.00	0	0.00	34.65	1	1,806	0.06%
2023/01/30	2	33.85	0	0.00	33.75	2	1,779	0.11%
2023/01/17	1	33.60	1	33.55	33.35	0	1,768	0.00%
2023/01/12	1	33.50	0	0.00	33.65	1	1,767	0.06%
2023/01/09	0	0.00	4	33.40	33.45	-4	1,767	-0.23%
2023/01/05	1	33.25	2	33.40	33.25	-1	1,781	-0.06%
2022/12/29	4	31.60	0	0.00	32.05	4	1,776	0.23%
2022/12/28	0	0.00	2	32.00	32.00	-2	1,787	-0.11%
2022/12/20	2	31.93	0	0.00	31.90	2	1,993	0.10%
2022/12/16	1	32.90	0	0.00	32.80	1	2,031	0.05%
2022/12/15	0	0.00	5	33.35	33.30	-5	2,027	-0.25%
2022/12/09	1	33.30	3	33.30	33.75	-2	2,199	-0.09%
2022/12/07	3	33.65	1	33.75	33.65	2	2,169	0.09%
2022/12/06	23	35.64	4	34.86	34.45	19	2,152	0.88%
2022/12/05	2	34.85	28	34.90	35.25	-26	2,061	-1.26%
2022/12/01	1	34.40	1	34.40	34.10	0	1,991	0.00%
2022/11/25	1	33.60	0	0.00	33.25	1	1,943	0.05%
2022/11/24	9	33.66	2	33.80	33.80	7	1,934	0.36%
2022/11/23	3	34.62	2	34.83	34.30	1	1,908	0.05%
2022/11/22	1	32.80	0	0.00	32.90	1	1,809	0.06%
2022/11/18	1.1	33.45	0	0.00	33.40	1.1	1,786	0.06%
2022/11/17	14	34.29	0	0.00	34.25	14	1,754	0.80%
2022/11/16	15	34.79	4	34.61	35.00	11	1,701	0.65%
2022/11/15	91	34.45	94	34.41	34.45	-3	1,502	-0.20%
2022/10/27	0	0.00	50	27.60	27.90	-50	1,516	-3.30%
2022/10/26	0.1	27.60	7	27.40	27.10	-7	1,520	-0.46%
2022/10/17	0.1	28.00	0	0.00	28.80	0.1	1,544	0.01%
2022/10/13	0.1	28.45	0	0.00	27.70	0.1	1,560	0.01%
2022/10/12	5.2	28.91	0	0.00	29.20	5.2	1,547	0.34%
2022/10/11	1	29.60	0	0.00	29.60	1	1,551	0.06%
2022/10/06	10	31.00	0	0.00	30.95	10	1,560	0.64%
2022/10/05	6	31.67	1	31.35	31.15	5	1,598	0.31%
2022/10/03	0	0.00	1	30.10	29.90	-1	1,646	-0.06%
2022/09/29	0	29.75	0	0.00	29.60	0	1,643	0.00%
2022/09/28	4.2	29.73	1.3	29.68	29.30	2.9	1,639	0.18%
2022/09/27	0.2	32.45	0	0.00	32.50	0.2	1,522	0.01%
2022/09/26	2.4	33.75	0	0.00	32.90	2.4	1,518	0.16%
2022/09/23	4	35.20	0	0.00	35.05	4	1,523	0.26%
2022/09/22	4	35.11	0	0.00	35.50	4	1,530	0.26%
2022/09/20	3	36.23	0	0.00	36.25	3	1,535	0.20%
2022/09/19	2.3	36.78	0	0.00	36.25	2.3	1,536	0.15%
2022/09/16	3	38.28	5	38.13	38.05	-2	1,501	-0.13%
2022/09/14	4	35.93	0	0.00	36.20	4	1,409	0.28%
2022/09/12	0	0.00	1	37.35	37.25	-1	1,469	-0.07%
2022/09/07	4	35.95	0	0.00	35.70	4	1,527	0.26%
2022/09/06	1	36.55	0	0.00	36.65	1	1,524	0.07%
2022/09/01	0	38.50	0	0.00	38.30	0	1,566	0.00%
2022/08/31	0	0.00	20	38.48	38.80	-20	1,577	-1.27%
2022/08/26	1	38.90	0	0.00	38.90	1	1,630	0.06%
2022/08/19	0	0.00	1	39.30	39.15	-1	1,818	-0.05%
2022/08/15	0	0.00	1	38.70	39.05	-1	1,768	-0.06%
2022/08/11	5	37.10	0	0.00	37.10	5	1,726	0.29%
2022/08/09	0	0.00	2	37.00	37.55	-2	1,726	-0.12%
2022/08/04	1	35.10	0	0.00	35.40	1	1,793	0.06%
2022/08/03	1	35.55	0	0.00	35.40	1	1,834	0.05%
2022/08/01	2	36.90	2	37.05	37.60	0	1,861	0.00%
2022/07/28	0.3	37.65	0	0.00	37.40	0.3	1,935	0.01%
2022/07/19	4	38.53	1	38.90	38.50	3	2,131	0.14%
2022/07/18	0.4	39.00	0	0.00	38.90	0.4	2,225	0.02%
2022/07/12	2	36.63	0	0.00	35.35	2	2,249	0.09%
2022/07/11	0	0.00	2	38.83	38.60	-2	2,244	-0.09%
2022/07/08	0	0.00	10	39.65	39.90	-10	2,292	-0.44%
2022/07/05	1	39.10	0	0.00	39.30	1	2,382	0.04%
2022/07/01	2	39.55	2	39.55	38.50	0	2,441	0.00%
2022/06/29	0	0.00	6	42.20	42.10	-6	2,445	-0.25%
2022/06/28	2	42.85	10	43.00	42.75	-8	2,487	-0.32%
2022/06/27	6	42.55	0	0.00	42.45	6	2,651	0.23%
2022/06/24	0	0.00	20	40.93	41.05	-20	2,711	-0.74%
2022/06/23	1	40.20	1	40.10	40.35	0	2,724	0.00%
2022/06/21	0	0.00	1	41.75	41.70	-1	2,757	-0.04%
2022/06/20	1	41.35	0	0.00	40.55	1	2,785	0.04%
2022/06/17	1	42.45	0	0.00	42.65	1	2,810	0.04%
2022/06/16	0	0.00	14	43.83	43.70	-14	2,789	-0.50%
2022/06/14	6	44.56	0	0.00	44.70	6	2,789	0.22%
2022/06/09	1	45.80	4	45.90	45.80	-3	2,829	-0.11%
2022/06/08	1	45.85	15	46.02	45.90	-14	2,836	-0.49%
2022/06/06	2	45.60	0	0.00	45.80	2	2,932	0.07%
2022/06/02	19	45.95	0	0.00	45.95	19	3,037	0.63%
2022/06/01	3	47.60	2	47.90	47.00	1	3,099	0.03%
2022/05/31	2	47.50	0	0.00	47.95	2	3,144	0.06%
2022/05/30	0	0.00	11	47.90	47.85	-11	3,161	-0.35%
2022/05/27	0	0.00	3	47.60	47.70	-3	3,209	-0.09%
2022/05/23	0	0.00	19	47.50	47.50	-19	4,710	-0.40%
2022/05/18	0.3	47.20	1	47.20	47.20	-0.7	5,367	-0.01%
2022/05/17	0	0.00	10	46.35	46.80	-10	5,381	-0.19%
2022/05/16	0.2	45.85	0	0.00	45.85	0.2	5,411	0.00%
2022/05/13	1	45.75	1	45.95	45.55	0	5,443	0.00%
2022/05/12	4	45.31	14	46.80	45.00	-10	5,589	-0.18%
2022/05/11	10	47.90	0	0.00	47.35	10	5,564	0.18%
2022/05/10	10	46.95	0	0.00	48.95	10	5,566	0.18%
2022/05/09	1	49.00	0	0.00	48.30	1	5,703	0.02%
2022/05/05	0	0.00	2	50.35	50.50	-2	5,803	-0.03%
2022/05/04	0	0.00	12	49.16	49.30	-12	5,755	-0.21%
2022/05/03	2	48.25	0	0.00	48.40	2	5,759	0.03%
2022/04/29	0	0.00	1	49.45	49.00	-1	5,825	-0.02%
2022/04/27	1.2	48.26	0	0.00	48.40	1.2	5,824	0.02%
2022/04/25	4	49.45	4	49.94	49.30	0	5,812	0.00%
2022/04/22	4	51.20	3	51.17	51.00	1	5,753	0.02%
2022/04/21	5	50.46	3	50.70	50.20	2	5,684	0.04%
2022/04/20	0	0.00	1	50.20	49.90	-1	5,655	-0.02%
2022/04/19	3	50.03	0	0.00	49.90	3	5,658	0.05%
2022/04/18	3.3	49.69	0	0.00	49.70	3.3	5,681	0.06%
2022/04/15	15.3	50.90	0	0.00	50.20	15.3	5,680	0.27%
2022/04/14	0	0.00	18	51.32	51.60	-18	5,704	-0.32%
2022/04/12	1	49.50	1	49.85	49.50	0	5,785	0.00%
2022/04/11	1	50.80	2	50.85	50.50	-1	5,866	-0.02%
2022/04/07	4	49.85	9	50.08	49.45	-5	6,111	-0.08%
2022/04/06	0.2	51.50	0	0.00	51.70	0.2	6,120	0.00%
2022/04/01	20	50.80	0	0.00	51.50	20	6,117	0.33%
2022/03/31	5	51.34	11	51.24	51.10	-6	6,173	-0.10%
2022/03/30	5	52.10	26	52.43	51.50	-21	6,164	-0.34%
2022/03/29	4	51.43	1	51.60	51.60	3	6,011	0.05%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/25	1	51.20	3	50.60	50.50	-2	6,080	-0.03%
2022/03/23	0	0.00	2	50.95	50.60	-2	6,072	-0.03%
2022/03/22	2	50.80	0	0.00	50.40	2	6,054	0.03%
2022/03/21	1	49.20	0	0.00	49.40	1	6,000	0.02%
2022/03/18	2	49.10	0	0.00	48.95	2	6,044	0.03%
2022/03/17	1	49.00	0	0.00	49.05	1	6,112	0.02%
2022/03/16	1	48.20	0	0.00	48.40	1	6,235	0.02%
2022/03/15	3	48.55	6	48.75	48.20	-3	6,273	-0.05%
2022/03/14	2	49.60	20	50.10	49.65	-18	6,264	-0.29%
2022/03/11	0	0.00	3	50.20	50.10	-3	6,312	-0.05%
2022/03/09	10	48.31	13	49.15	49.25	-3	6,374	-0.05%
2022/03/08	12	47.90	0	0.00	47.65	12	6,453	0.19%
2022/03/07	35.2	50.03	1	49.80	49.80	34.2	6,689	0.51%
2022/03/04	2	51.55	10	51.87	51.30	-8	6,628	-0.12%
2022/03/03	0	0.00	69	51.21	51.00	-69	6,647	-1.04%
2022/03/02	11	51.12	12	51.23	51.10	-1	6,808	-0.01%
2022/03/01	2	50.70	0	0.00	51.20	2	6,827	0.03%
2022/02/25	16	51.97	17	52.07	51.80	-1	6,866	-0.01%
2022/02/24	42	53.44	9.1	53.56	50.90	32.9	6,926	0.47%
2022/02/23	37	53.25	9	54.04	52.90	28	6,216	0.45%
2022/02/22	47.3	52.55	16	52.65	53.40	31.3	6,018	0.52%
2022/02/21	5	52.82	8	52.40	53.00	-3	6,049	-0.05%
2022/02/18	101	51.08	1	51.50	50.70	100	5,974	1.67%	大買/
2022/02/16	3	51.40	0	0.00	50.90	3	6,871	0.04%
2022/02/15	2	50.90	0	0.00	51.20	2	7,101	0.03%
2022/02/14	6	52.02	1	50.60	50.90	5	7,280	0.07%
2022/02/11	2	52.00	2	51.75	51.90	0	7,317	0.00%
2022/02/10	0	0.00	3	51.67	51.70	-3	7,522	-0.04%
2022/02/09	3	51.37	3	51.67	51.80	0	8,019	0.00%
2022/02/08	1	50.70	5	50.38	50.30	-4	8,222	-0.05%
2022/02/07	4	48.58	1	49.30	49.70	3	8,282	0.04%
2022/01/26	0.2	47.00	1	47.00	46.90	-0.8	8,426	-0.01%
2022/01/25	5	46.97	0	0.00	46.85	5	9,026	0.06%
2022/01/24	9	47.18	3	46.80	46.95	6	9,842	0.06%
2022/01/21	1	49.10	1	49.30	48.80	0	9,837	0.00%
2022/01/20	1	49.50	0	0.00	49.60	1	9,886	0.01%
2022/01/19	0	0.00	2	49.78	49.55	-2	9,938	-0.02%
2022/01/18	1	50.10	2	50.08	49.90	-1	10,025	-0.01%
2022/01/17	0	0.00	1	49.10	49.20	-1	10,129	-0.01%
2022/01/14	4	48.93	0	0.00	49.10	4	10,226	0.04%
2022/01/11	1	49.50	20	49.72	49.40	-19	10,661	-0.18%
2022/01/10	11	49.54	1	49.75	49.70	10	10,782	0.09%
2022/01/07	3	49.27	2	49.28	49.20	1	10,856	0.01%
2022/01/06	1	50.00	2	50.30	50.30	-1	10,853	-0.01%
2022/01/04	10	51.10	3	51.23	51.40	7	11,045	0.06%
2022/01/03	6	50.75	6	50.60	50.20	0	11,158	0.00%
2021/12/30	21	51.71	13.1	51.14	51.10	7.9	11,530	0.07%
2021/12/29	2	50.35	10	50.20	50.20	-8	11,667	-0.07%
2021/12/28	1	49.60	15	49.60	49.40	-14	11,758	-0.12%
2021/12/24	1	49.40	2	50.00	49.40	-1	12,265	-0.01%
2021/12/22	0	0.00	1	49.55	49.55	-1	12,547	-0.01%
2021/12/21	18	50.51	9	50.50	50.20	9	12,615	0.07%
2021/12/20	2	49.10	0	0.00	49.10	2	12,605	0.02%
2021/12/17	1	48.25	0	0.00	48.30	1	12,742	0.01%
2021/12/16	2	48.60	13	48.85	48.65	-11	12,971	-0.08%
2021/12/15	3	48.72	1	49.00	48.70	2	13,218	0.02%
2021/12/14	2.2	48.63	0	0.00	48.70	2.2	13,938	0.02%
2021/12/13	22	48.78	2	48.55	49.60	20	14,296	0.14%
2021/12/10	9	49.16	0	0.00	49.00	9	14,595	0.06%
2021/12/09	3	50.20	3	50.60	50.30	0	14,855	0.00%
2021/12/08	1	50.20	0	0.00	50.00	1	14,945	0.01%
2021/12/07	0	0.00	1	50.00	50.00	-1	14,954	-0.01%
2021/12/06	0	0.00	5	50.56	50.60	-5	14,946	-0.03%
2021/12/03	3	49.85	0	0.00	50.00	3	14,982	0.02%
2021/12/02	10	50.30	5	50.26	49.75	5	15,039	0.03%
2021/12/01	18	50.82	9	50.78	50.80	9	15,171	0.06%
2021/11/30	6	49.03	1	49.30	49.05	5	14,883	0.03%
2021/11/29	7.5	48.13	2	48.65	48.50	5.5	14,972	0.04%
2021/11/26	45	49.46	5.1	49.43	49.10	39.9	14,967	0.27%
2021/11/25	14	50.99	6	50.85	50.60	8	14,927	0.05%
2021/11/24	36.1	50.62	0	0.00	50.80	36.1	14,935	0.24%
2021/11/23	8	51.84	2	51.80	51.40	6	15,077	0.04%
2021/11/22	3	54.17	0	0.00	53.80	3	14,934	0.02%
2021/11/19	0	0.00	14	53.36	53.50	-14	14,833	-0.09%
2021/11/18	12	52.93	15.1	54.51	52.90	-3.1	14,815	-0.02%
2021/11/17	1	56.80	4	56.80	56.20	-3	14,505	-0.02%
2021/11/16	4	56.08	10	56.50	55.70	-6	14,332	-0.04%
2021/11/15	17	57.99	15.2	57.60	56.70	1.8	14,092	0.01%
2021/11/12	2	54.20	3	53.67	54.10	-1	13,465	-0.01%
2021/11/11	2	52.75	29	52.96	53.00	-27	13,244	-0.20%
2021/11/10	0	0.00	6.9	51.71	52.30	-6.9	13,098	-0.05%
2021/11/09	54.1	50.45	3	50.30	51.40	51.1	12,967	0.39%
2021/11/08	33	51.76	17	51.33	51.00	16	12,736	0.13%
2021/11/05	4	54.70	9	54.50	54.70	-5	12,220	-0.04%
2021/11/04	2	53.00	10	53.08	53.00	-8	11,885	-0.07%
2021/11/03	25	53.18	13	52.67	52.70	12	11,861	0.10%
2021/11/02	17	54.05	3	53.57	52.80	14	11,705	0.12%
2021/11/01	11	54.12	52	54.11	55.00	-41	11,120	-0.37%
2021/10/29	8	50.36	0.2	50.30	50.00	7.8	10,330	0.08%
2021/10/28	22	50.10	0	0.00	50.10	22	10,288	0.21%
2021/10/27	1	50.20	1	50.20	50.60	0	10,257	0.00%
2021/10/26	23	50.59	4	50.70	50.40	19	10,279	0.18%
2021/10/25	6	50.78	1	50.90	51.00	5	10,236	0.05%
2021/10/22	1	51.90	0.6	51.90	52.10	0.4	10,328	0.00%
2021/10/21	9	52.23	10	51.76	51.20	-1	10,454	-0.01%
2021/10/20	8	51.94	13	52.48	52.50	-5	10,387	-0.05%
2021/10/19	2	51.40	4	51.60	51.70	-2	10,324	-0.02%
2021/10/18	4.1	51.03	8	51.04	51.40	-3.9	10,469	-0.04%
2021/10/15	5	50.08	4	50.05	49.95	1	10,771	0.01%
2021/10/14	13	49.85	6	49.65	49.40	7	11,074	0.06%
2021/10/13	4	49.45	12	49.80	49.20	-8	11,804	-0.07%
2021/10/12	45	49.75	2	50.08	49.85	43	12,045	0.36%
2021/10/08	8.2	52.27	2	51.65	51.60	6.2	12,565	0.05%
2021/10/07	22	52.37	8	52.48	52.70	14	13,491	0.10%
2021/10/06	7	51.61	27.4	52.03	52.20	-20.4	13,794	-0.15%
2021/10/05	5	49.62	15	50.15	51.30	-10	13,520	-0.07%
2021/10/04	15	50.87	16.1	51.07	49.90	-1.1	13,468	-0.01%
2021/10/01	7	50.31	11	50.72	50.00	-4	13,222	-0.03%
2021/09/30	8.9	49.87	15	50.48	51.20	-6.1	13,329	-0.05%
2021/09/29	144.2	49.75	6.2	49.58	49.00	138	13,692	1.01%	大買/鉅額交易
2021/09/28	2	50.65	2	50.60	50.50	0	14,339	0.00%
2021/09/27	4	50.68	1	50.40	51.10	3	14,280	0.02%
2021/09/24	5	50.76	2.1	50.90	51.00	2.9	14,231	0.02%
2021/09/23	10	51.04	5	51.38	50.30	5	14,114	0.04%
2021/09/22	5	50.04	5	50.30	49.90	0	13,911	0.00%
2021/09/17	32	52.42	26	52.27	51.50	6	13,682	0.04%
2021/09/16	14	51.81	14	51.96	51.90	0	13,032	0.00%
2021/09/15	6.1	50.49	2	50.55	51.00	4.1	12,655	0.03%
2021/09/14	7	50.60	23	51.01	51.80	-16	12,311	-0.13%
2021/09/13	0	0.00	3	50.18	49.80	-3	11,977	-0.03%
2021/09/10	5	49.16	5.1	49.00	49.20	-0.1	11,946	0.00%
2021/09/09	0	0.00	3	48.52	48.90	-3	12,059	-0.02%
2021/09/08	4	47.85	1	48.60	47.30	3	12,285	0.02%
2021/09/07	6	49.27	1	49.10	49.15	5	12,480	0.04%
2021/09/06	6	49.80	15.3	50.38	49.50	-9.3	12,502	-0.07%
2021/09/03	1	48.75	2	48.95	48.65	-1	12,276	-0.01%
2021/09/02	5	49.39	2	49.50	48.60	3	12,248	0.02%
2021/09/01	0	0.00	15	49.69	49.90	-15	12,108	-0.12%
2021/08/31	1	49.25	8	48.93	49.80	-7	12,062	-0.06%
2021/08/30	7	48.24	7	48.57	48.60	0	11,971	0.00%
2021/08/27	10	48.70	8	48.49	48.45	2	11,968	0.02%
2021/08/26	2	47.50	3	47.27	47.55	-1	11,751	-0.01%
2021/08/25	1	47.95	2	47.80	47.95	-1	11,751	-0.01%
2021/08/24	0	0.00	16	47.87	47.05	-16	11,737	-0.14%
2021/08/20	0	0.00	7	45.50	45.65	-7	11,844	-0.06%
2021/08/19	0	0.00	2	45.80	45.65	-2	11,855	-0.02%
2021/08/18	1	44.25	9	45.06	45.70	-8	11,853	-0.07%
2021/08/17	1	45.05	1	45.10	44.95	0	11,930	0.00%
2021/08/16	22.2	44.21	2	44.15	44.80	20.2	11,933	0.17%
2021/08/13	22.5	46.07	0	0.00	45.40	22.5	11,922	0.19%
2021/08/12	0	0.00	2	46.33	46.45	-2	11,946	-0.02%
2021/08/11	0	0.00	1	46.90	46.10	-1	12,070	-0.01%
2021/08/10	0.3	46.35	0	0.00	46.35	0.3	12,156	0.00%
2021/08/09	20.2	46.37	0	0.00	46.25	20.2	12,326	0.16%
2021/08/06	16	48.01	2	48.60	48.00	14	12,349	0.11%
2021/08/05	6	47.98	1	47.75	47.90	5	12,478	0.04%
2021/08/04	2	48.07	2	48.30	47.80	0	12,774	0.00%
2021/08/03	0	0.00	3	47.80	47.85	-3	12,936	-0.02%
2021/08/02	3	47.33	1	47.80	47.90	2	12,989	0.02%
2021/07/30	4	47.40	4	47.90	47.00	0	13,079	0.00%
2021/07/29	10	47.30	4	47.03	47.65	6	13,135	0.05%
2021/07/28	7	47.24	6	46.57	47.00	1	13,279	0.01%
2021/07/27	12	49.38	3	48.88	48.60	9	13,399	0.07%
2021/07/26	18	50.99	7	51.07	51.00	11	13,505	0.08%
2021/07/23	7	51.29	12	51.12	51.20	-5	13,593	-0.04%
2021/07/22	9	50.61	11	50.62	50.30	-2	13,704	-0.01%
2021/07/21	20	52.33	51	52.40	50.70	-31	13,843	-0.22%
2021/07/20	28	52.52	11	52.61	52.50	17	14,556	0.12%
2021/07/19	34	53.07	46	52.47	52.40	-12	14,458	-0.08%
2021/07/16	30	50.66	3	51.03	50.50	27	13,970	0.19%
2021/07/15	16	52.06	32	52.44	51.80	-16	13,812	-0.12%
2021/07/14	55	51.47	62.1	51.22	52.10	-7.1	13,442	-0.05%
2021/07/13	47	48.22	43	48.71	49.10	4	12,527	0.03%
2021/07/12	5	46.15	9	46.12	46.30	-4	12,177	-0.03%
2021/07/09	10.5	45.50	9	45.31	45.15	1.5	12,446	0.01%
2021/07/08	13	45.90	4	45.85	45.50	9	13,047	0.07%
2021/07/07	12	46.37	21	47.27	46.00	-9	13,378	-0.07%
2021/07/06	29	48.23	10	48.43	47.20	19	14,115	0.13%
2021/07/05	7	49.99	41.6	49.92	50.30	-34.6	14,311	-0.24%
2021/07/02	1	45.45	0	0.00	45.80	1	15,458	0.01%
2021/07/01	8	45.81	4	46.45	45.35	4	17,436	0.02%
2021/06/30	8	46.10	0	0.00	46.45	8	18,379	0.04%
2021/06/29	4	46.01	1	46.60	45.90	3	18,480	0.02%
2021/06/28	7	46.00	0	0.00	45.95	7	18,515	0.04%
2021/06/25	0	0.00	1	46.30	46.15	-1	18,577	-0.01%
2021/06/23	3	45.20	0	0.00	45.30	3	18,610	0.02%
2021/06/22	5	44.83	2	44.65	44.60	3	18,669	0.02%
2021/06/21	13	45.02	2	45.40	44.90	11	18,667	0.06%
2021/06/18	12.6	46.99	4	46.95	46.50	8.6	18,622	0.05%
2021/06/17	17	47.97	9	47.75	48.10	8	18,526	0.04%
2021/06/16	10	46.87	9	46.63	47.45	1	18,320	0.01%
2021/06/15	8	46.29	1	46.80	46.90	7	18,204	0.04%
2021/06/11	5	45.35	2	45.30	45.25	3	18,107	0.02%
2021/06/10	3	45.32	1	45.30	45.25	2	18,112	0.01%
2021/06/09	0	0.00	1	45.05	45.00	-1	18,119	-0.01%
2021/06/08	4	45.20	0	0.00	45.00	4	18,184	0.02%
2021/06/07	4	45.70	8	45.59	45.85	-4	18,242	-0.02%
2021/06/04	4	45.56	2	46.08	45.50	2	18,284	0.01%
2021/06/03	7	46.99	8	46.81	46.80	-1	18,230	-0.01%
2021/06/02	5	47.86	0	0.00	47.30	5	18,235	0.03%
2021/06/01	0	0.00	14	47.65	48.20	-14	18,217	-0.08%
2021/05/31	3	48.12	1	48.60	47.65	2	18,211	0.01%
2021/05/28	13	46.56	12.8	46.23	46.00	0.2	18,116	0.00%
2021/05/27	1	45.35	0	0.00	45.30	1	18,180	0.01%
2021/05/26	1	45.05	6	44.91	45.35	-5	18,237	-0.03%
2021/05/25	5	45.74	11	45.60	45.45	-6	18,257	-0.03%
2021/05/24	1	44.30	1	44.30	44.15	0	18,254	0.00%
2021/05/21	0	0.00	2	43.98	44.10	-2	18,342	-0.01%
2021/05/20	23	43.24	2	44.20	42.95	21	18,656	0.11%
2021/05/19	12	44.29	5	43.10	44.40	7	18,664	0.04%
2021/05/18	3	42.83	7	42.70	43.20	-4	18,690	-0.02%
2021/05/17	5	40.47	24	39.88	39.30	-19	18,737	-0.10%
2021/05/14	10	44.29	6	43.86	43.40	4	18,621	0.02%
2021/05/13	4.3	43.77	3	44.10	44.00	1.3	18,559	0.01%
2021/05/12	27.9	44.34	5	44.87	43.75	22.9	18,474	0.12%
2021/05/11	80.2	49.08	0	0.00	47.90	80.2	18,350	0.44%
2021/05/10	0	0.00	6	51.08	50.90	-6	18,357	-0.03%
2021/05/07	18	51.42	0	0.00	52.00	18	18,398	0.10%
2021/05/06	4.2	50.37	4	49.38	49.65	0.2	18,442	0.00%
2021/05/05	3	50.97	12	51.95	50.40	-9	18,373	-0.05%
2021/05/04	89.4	50.24	13	50.09	49.95	76.4	18,316	0.42%
2021/05/03	18	52.86	10	53.13	51.80	8	18,112	0.04%
2021/04/29	2	56.85	1	56.60	56.20	1	17,895	0.01%
2021/04/28	8	57.10	6	56.95	57.00	2	17,969	0.01%
2021/04/27	11	57.52	63	57.87	57.20	-52	17,973	-0.29%
2021/04/26	30	58.93	39	59.13	57.90	-9	17,932	-0.05%
2021/04/23	31	54.57	2	55.00	55.80	29	17,023	0.17%
2021/04/22	7	54.96	12	53.99	53.00	-5	17,246	-0.03%
2021/04/21	6	55.95	6	55.45	55.30	0	17,374	0.00%
2021/04/20	6	57.20	2	57.55	56.40	4	17,962	0.02%
2021/04/19	5	56.72	3	56.07	56.50	2	17,822	0.01%
2021/04/16	3	57.50	9	57.62	56.80	-6	17,894	-0.03%
2021/04/15	40	57.23	40.6	58.07	58.30	-0.6	18,926	0.00%
2021/04/14	40.1	54.70	34	55.47	56.20	6.1	19,774	0.03%
2021/04/13	47	58.02	66.4	59.82	56.00	-19.4	19,127	-0.10%
2021/04/12	19	59.08	31.5	59.54	58.90	-12.5	18,691	-0.07%
2021/04/09	29.3	57.59	44	57.84	57.30	-14.7	17,768	-0.08%
2021/04/08	137	58.30	39	58.62	58.50	98	17,049	0.57%	大買/
2021/04/07	61	54.51	161.7	54.56	55.70	-100.7	15,209	-0.66%	大賣/
2021/04/06	20	49.72	70	49.41	50.70	-50	13,272	-0.38%
2021/04/01	13	46.38	14	46.11	46.10	-1	12,306	-0.01%
2021/03/31	7	45.57	3	45.88	45.30	4	12,198	0.03%
2021/03/30	4	46.08	0	0.00	45.80	4	12,179	0.03%
2021/03/29	13	45.72	0	0.00	45.75	13	12,107	0.11%
2021/03/26	1.1	45.05	0	0.00	45.55	1.1	12,100	0.01%
2021/03/25	25.3	44.16	0	0.00	44.20	25.3	12,107	0.21%
2021/03/24	2	45.18	1.1	45.61	45.05	0.9	12,108	0.01%
2021/03/23	5	45.84	2.3	45.72	45.65	2.7	12,143	0.02%
2021/03/22	1.2	45.87	6	45.93	45.80	-4.8	12,126	-0.04%
2021/03/19	6	46.15	2	46.50	45.95	4	12,181	0.03%
2021/03/18	8	47.02	3	47.02	46.80	5	12,178	0.04%
2021/03/17	1	46.50	2	46.33	46.30	-1	12,148	-0.01%
2021/03/16	2	45.95	0	0.00	45.75	2	12,224	0.02%
2021/03/15	2	46.15	0	0.00	46.05	2	12,296	0.02%
2021/03/12	0	0.00	4	46.35	45.80	-4	12,346	-0.03%
2021/03/11	6	46.48	21	47.10	46.30	-15	12,673	-0.12%
2021/03/10	5	46.80	1	46.95	47.00	4	12,736	0.03%
2021/03/09	0	0.00	2	46.10	45.75	-2	12,712	-0.02%
2021/03/08	0	0.00	6	46.07	46.25	-6	12,814	-0.05%
2021/03/05	7	45.22	0	0.00	45.70	7	13,134	0.05%
2021/03/04	2	47.38	4	46.55	46.15	-2	13,551	-0.01%
2021/03/03	7	46.91	5	46.27	47.10	2	13,606	0.01%
2021/03/02	3	48.82	7	47.95	46.85	-4	13,607	-0.03%
2021/02/26	13	47.11	10	47.09	48.40	3	13,529	0.02%
2021/02/25	1	47.60	2.3	47.40	47.70	-1.3	13,563	-0.01%
2021/02/24	2	47.23	6	47.73	46.80	-4	13,587	-0.03%
2021/02/23	17.1	48.05	11.1	48.06	47.90	6	13,656	0.04%
2021/02/22	16	48.32	21.1	48.18	48.60	-5.1	13,745	-0.04%
2021/02/19	0	0.00	1	45.30	45.70	-1	14,229	-0.01%
2021/02/18	2	45.85	9.4	46.06	46.00	-7.4	14,850	-0.05%
2021/02/17	11	45.13	10.8	44.68	45.30	0.2	14,789	0.00%
2021/02/05	35	42.51	4.1	42.44	42.90	30.9	14,707	0.21%
2021/02/04	0	0.00	3	42.70	42.50	-3	14,995	-0.02%
2021/02/03	9.4	42.79	2	42.98	42.40	7.4	15,043	0.05%
2021/02/02	10.9	43.26	11.5	43.35	43.20	-0.6	15,072	0.00%
2021/02/01	15	42.42	14	43.02	43.40	1	15,060	0.01%
2021/01/29	3	44.73	4	44.53	43.90	-1	14,927	-0.01%
2021/01/28	6	45.56	6	45.08	45.00	0	14,845	0.00%
2021/01/27	5	47.60	2.1	47.03	46.85	2.9	14,729	0.02%
2021/01/26	8	47.68	0	0.00	47.15	8	14,693	0.05%
2021/01/25	9	48.09	28	47.99	48.35	-19	14,641	-0.13%
2021/01/22	1	47.80	5	48.08	48.75	-4	14,545	-0.03%
2021/01/21	21	48.65	5	49.20	47.80	16	14,489	0.11%
2021/01/20	13	48.63	3	49.77	47.75	10	14,271	0.07%
2021/01/19	8	50.14	13	49.77	50.00	-5	14,077	-0.04%
2021/01/18	17	48.86	20	48.11	49.55	-3	13,862	-0.02%
2021/01/15	39	50.46	53	51.00	49.15	-14	13,762	-0.10%
2021/01/14	2.2	50.41	14	50.15	50.10	-11.8	13,352	-0.09%
2021/01/13	40.8	49.96	34	49.87	50.40	6.8	13,297	0.05%
2021/01/12	1	46.25	14.1	46.90	46.25	-13.1	12,807	-0.10%
2021/01/11	27	48.74	79	48.42	48.65	-52	12,709	-0.41%
2021/01/08	45.2	50.31	66.2	50.21	48.10	-21	12,518	-0.17%
2021/01/07	90.9	48.55	52	48.16	48.75	38.9	11,205	0.35%
2021/01/06	7	44.07	26	44.50	44.35	-19	10,130	-0.19%
2021/01/05	1	44.50	1.1	44.67	44.90	-0.1	10,164	0.00%
2021/01/04	22	44.87	3	44.62	45.20	19	10,236	0.19%
2020/12/31	5	43.55	1	43.60	43.50	4	10,418	0.04%
2020/12/30	6	43.51	6	43.60	43.50	0	10,447	0.00%
2020/12/29	2.1	44.96	2.1	44.79	44.35	0	10,435	0.00%
2020/12/28	0.2	44.45	1.1	44.45	44.50	-0.9	10,393	-0.01%
2020/12/25	3.1	44.92	4	45.26	44.85	-0.9	10,409	-0.01%
2020/12/24	4	44.31	5	44.92	45.00	-1	10,430	-0.01%
2020/12/23	1	43.90	3	43.65	43.85	-2	10,466	-0.02%
2020/12/22	0	0.00	27.2	43.70	43.75	-27.2	10,695	-0.25%
2020/12/21	0.1	44.70	2	44.68	44.90	-1.9	10,840	-0.02%
2020/12/18	4.1	43.95	6	43.68	44.45	-1.9	10,865	-0.02%
2020/12/17	2	43.83	1	44.10	43.40	1	10,947	0.01%
2020/12/16	2	44.25	3	44.63	44.20	-1	11,040	-0.01%
2020/12/15	6.1	43.93	28	43.70	43.55	-21.9	11,443	-0.19%
2020/12/14	6	45.11	1	44.85	44.90	5	11,588	0.04%
2020/12/11	1.2	45.10	1	44.95	45.60	0.2	12,774	0.00%
2020/12/10	1.1	46.15	62	45.63	45.80	-60.9	12,929	-0.47%
2020/12/09	37.3	47.25	2	46.90	46.90	35.3	13,201	0.27%
2020/12/08	1	46.95	1	47.35	46.80	0	13,662	0.00%
2020/12/07	9	47.39	50	47.44	47.50	-41	14,401	-0.28%
2020/12/04	2	47.48	3	47.45	47.60	-1	14,226	-0.01%
2020/12/03	5	46.67	3	46.82	46.60	2	14,821	0.01%
2020/12/02	8.1	47.14	4	47.50	47.00	4.1	14,954	0.03%
2020/12/01	11.1	48.21	13.1	48.72	47.90	-2	14,996	-0.01%
2020/11/30	10	47.83	20.1	47.42	47.50	-10.1	14,698	-0.07%
2020/11/27	0	0.00	6	46.31	46.60	-6	14,331	-0.04%
2020/11/26	3	45.70	0	0.00	45.95	3	14,300	0.02%
2020/11/25	10	45.90	2	45.18	45.35	8	14,366	0.06%
2020/11/24	8.2	45.60	11	45.78	45.05	-2.8	14,527	-0.02%
2020/11/23	16	45.90	16	46.05	46.00	0	15,203	0.00%
2020/11/20	12.1	46.40	2	46.03	45.90	10.1	15,209	0.07%
2020/11/19	30	47.27	37	46.87	46.80	-7	15,140	-0.05%
2020/11/18	43.1	47.81	53	47.94	46.55	-10	15,155	-0.07%
2020/11/17	60	46.88	73	46.71	47.25	-13	14,488	-0.09%
2020/11/16	40	44.90	16	45.11	44.90	24	14,093	0.17%
2020/11/13	7	45.05	3	44.92	45.15	4	14,087	0.03%
2020/11/12	42.1	46.00	27	46.06	45.65	15.1	14,095	0.11%
2020/11/11	3	45.20	2	45.18	45.20	1	13,869	0.01%
2020/11/10	9	44.93	6	45.02	44.20	3	13,909	0.02%
2020/11/09	8	45.14	6	44.85	44.70	2	13,870	0.01%
2020/11/06	3	43.75	5	44.19	43.70	-2	13,774	-0.01%
2020/11/05	4	43.30	2	43.70	43.60	2	13,815	0.01%
2020/11/04	5	43.39	20	43.26	44.00	-15	13,900	-0.11%
2020/11/03	2	43.00	6	42.79	42.75	-4	14,007	-0.03%
2020/11/02	0	0.00	7	41.99	42.35	-7	14,218	-0.05%
2020/10/30	1	43.00	0.1	42.70	42.75	0.9	14,296	0.01%
2020/10/29	0	0.00	1	43.35	43.80	-1	14,494	-0.01%
2020/10/28	0	0.00	4	44.45	44.15	-4	14,865	-0.03%
2020/10/27	2	44.20	2	44.63	44.40	0	14,978	0.00%
2020/10/26	2	45.50	10.1	45.55	45.10	-8.1	15,208	-0.05%
2020/10/23	27	45.67	30	46.10	45.60	-3	15,461	-0.02%
2020/10/22	1	44.85	7	45.27	45.20	-6	15,881	-0.04%
2020/10/21	54	45.87	47	46.27	45.25	7	16,590	0.04%
2020/10/20	34	45.36	12	45.40	45.00	22	16,924	0.13%
2020/10/19	12	44.07	8	44.65	45.00	4	17,990	0.02%
2020/10/16	0	0.00	6	44.12	43.20	-6	18,492	-0.03%
2020/10/15	16	44.92	6	44.73	44.60	10	18,748	0.05%
2020/10/14	17	44.78	10	45.00	45.20	7	19,042	0.04%
2020/10/13	6	44.18	1	44.70	44.10	5	19,334	0.03%
2020/10/12	0	0.00	2	44.80	44.20	-2	19,647	-0.01%
2020/10/08	37	44.83	6	44.88	44.40	31	20,085	0.15%
2020/10/07	1	43.05	4	43.25	43.30	-3	20,792	-0.01%
2020/10/06	17	42.75	12	43.01	43.05	5	21,645	0.02%
2020/10/05	2	42.35	0	0.00	42.15	2	22,185	0.01%
2020/09/30	1	41.90	6	41.83	42.45	-5	22,652	-0.02%
2020/09/29	7	41.94	8	42.16	41.90	-1	23,236	0.00%
2020/09/28	4	41.40	1	42.25	42.15	3	24,542	0.01%
2020/09/25	13	41.52	5	41.60	41.10	8	25,757	0.03%
2020/09/24	65	41.98	71	42.23	41.50	-6	26,543	-0.02%
2020/09/23	9	44.09	14	43.59	43.60	-5	27,294	-0.02%
2020/09/22	12	44.18	5.1	44.21	44.05	6.9	28,013	0.02%
2020/09/21	9	45.79	10	46.10	45.05	-1	28,112	0.00%
2020/09/18	62	46.01	70	45.58	45.60	-8	28,313	-0.03%
2020/09/17	6	45.03	7	45.24	44.85	-1	28,397	0.00%
2020/09/16	95	46.45	101.4	47.14	44.80	-6.4	28,682	-0.02%	大賣/
2020/09/15	18	45.38	22	45.20	45.60	-4	27,687	-0.01%
2020/09/14	24.1	44.78	71	44.74	45.35	-46.9	27,735	-0.17%
2020/09/11	73	44.20	62	44.86	43.55	11	27,740	0.04%
2020/09/10	86	44.88	63	44.90	45.20	23	27,334	0.08%
2020/09/09	2	42.65	4	42.73	43.10	-2	26,727	-0.01%
2020/09/08	25.1	42.78	28	43.69	42.00	-2.9	26,769	-0.01%
2020/09/07	11	41.71	11	41.77	41.10	0	26,467	0.00%
2020/09/04	5	40.73	5	41.13	40.70	0	26,733	0.00%
2020/09/03	5	40.76	2	40.88	40.00	3	26,980	0.01%
2020/09/02	5	41.19	0	0.00	40.70	5	27,512	0.02%
2020/09/01	13	41.22	12	41.04	41.45	1	27,554	0.00%
2020/08/31	11	41.17	17	41.64	40.90	-6	28,092	-0.02%
2020/08/28	31	42.07	58	42.15	41.95	-27	28,500	-0.09%
2020/08/27	88.1	43.29	42.4	43.02	43.00	45.7	28,745	0.16%
2020/08/26	19	40.87	2	40.48	40.55	17	28,009	0.06%
2020/08/25	4	40.60	0	0.00	40.55	4	27,928	0.01%
2020/08/24	4	40.59	7	40.47	40.95	-3	27,802	-0.01%
2020/08/21	1.1	38.24	21	37.74	38.60	-19.9	27,556	-0.07%
2020/08/20	15	36.74	24	36.27	36.00	-9	27,360	-0.03%
2020/08/19	3.1	40.19	11	40.20	39.80	-7.9	27,072	-0.03%
2020/08/18	24	40.76	11	41.04	40.65	13	26,969	0.05%
2020/08/17	16	41.48	20	40.84	41.60	-4	26,855	-0.01%
2020/08/14	23.1	39.97	11	39.85	40.00	12.1	26,705	0.05%
2020/08/13	4	41.54	38	40.98	40.80	-34	26,553	-0.13%
2020/08/12	32	41.77	2.1	41.75	41.70	29.9	26,458	0.11%
2020/08/11	3	43.42	7	42.79	42.35	-4	26,375	-0.02%
2020/08/10	3	44.85	2	45.30	43.80	1	26,238	0.00%
2020/08/07	35	43.96	1	44.10	44.10	34	26,110	0.13%
2020/08/06	26	44.69	73	43.27	43.30	-47	25,941	-0.18%
2020/08/05	10	44.91	23	44.89	44.90	-13	25,721	-0.05%
2020/08/04	7	45.81	14	45.68	45.50	-7	25,608	-0.03%
2020/08/03	14	45.05	34	45.01	45.00	-20	25,360	-0.08%
2020/07/31	21	42.73	5	43.05	43.50	16	24,925	0.06%
2020/07/30	19	43.28	8	43.08	42.85	11	24,777	0.04%
2020/07/29	53	41.73	54	41.91	42.05	-1	24,471	0.00%
2020/07/28	77.2	41.82	66	41.88	42.45	11.2	24,103	0.05%
2020/07/27	23	42.77	145	42.88	41.30	-122	23,559	-0.52%	大賣/鉅額交易
2020/07/24	82	46.70	49	45.79	45.25	33	22,739	0.15%
2020/07/23	50	47.38	188	47.36	46.40	-138	22,027	-0.63%	大賣/鉅額交易
2020/07/22	81	48.75	19	48.73	48.90	62	20,659	0.30%
2020/07/21	24	47.66	5	47.75	46.50	19	20,015	0.09%
2020/07/20	11	46.40	8	45.96	46.00	3	19,641	0.02%
2020/07/17	11	48.67	8	48.67	47.95	3	19,257	0.02%
2020/07/16	52	49.00	51	48.79	49.90	1	18,808	0.01%
2020/07/15	30	49.63	16	49.87	48.00	14	18,398	0.08%
2020/07/14	83	51.05	51	51.16	49.55	32	17,841	0.18%
2020/07/13	94	49.61	27	50.51	51.70	67	16,851	0.40%
2020/07/10	33	46.80	90	46.90	47.00	-57	15,959	-0.36%
2020/07/09	23.4	49.95	43	49.40	48.00	-19.6	15,411	-0.13%
2020/07/08	56.2	50.60	43.5	50.58	50.40	12.7	14,907	0.09%
2020/07/07	150	51.89	148.4	51.09	49.55	1.6	14,327	0.01%	大買/大賣/
2020/07/06	176.2	50.56	176.3	49.69	51.20	-0.1	12,979	0.00%	大買/大賣/
2020/07/03	203.2	44.91	79.4	44.86	46.60	123.9	11,693	1.06%	大買/鉅額交易
2020/07/02	59	42.00	12	41.88	42.40	47	10,655	0.44%
2020/07/01	87	40.70	89	40.99	39.90	-2	9,688	-0.02%
2020/06/30	5	37.60	5	37.49	37.50	0	8,861	0.00%
2020/06/29	23.8	37.02	59	37.83	36.45	-35.2	8,584	-0.41%
2020/06/24	22	39.81	42	40.96	39.10	-20	8,190	-0.24%
2020/06/23	34	41.23	55	40.88	40.00	-21	7,657	-0.27%
2020/06/22	46	40.97	55	40.64	41.35	-9	7,114	-0.13%
2020/06/19	90	41.51	140.8	40.58	40.30	-50.8	6,872	-0.74%	大賣/
2020/06/18	167	38.97	250	39.36	40.45	-83	6,544	-1.27%	大買/大賣/
2020/06/17	77.8	36.99	39	36.67	37.00	38.8	6,123	0.63%
2020/06/16	131	37.01	6	37.65	36.35	125	5,960	2.10%	大買/鉅額交易
2020/06/15	23	36.45	15	36.96	35.80	8	5,797	0.14%
2020/06/12	136	33.76	124	34.59	36.50	12	5,526	0.22%	大買/大賣/
2020/06/11	161	33.54	384	33.06	33.45	-223	5,069	-4.40%	大買/大賣/鉅額交易
2020/06/10	48	36.56	157.9	36.82	36.15	-109.9	4,599	-2.39%	大賣/鉅額交易
2020/06/09	162	35.67	153.5	36.81	37.00	8.5	4,236	0.20%	大買/大賣/
2020/06/08	153	33.65	150	33.65	33.65	3	3,662	0.08%	大買/大賣/
2020/06/05	174	30.26	174	30.47	30.60	0	3,512	0.00%	大買/大賣/
2020/06/04	86	27.58	140	26.86	27.85	-54	2,890	-1.87%	大賣/
2020/06/03	35	25.02	66	25.01	25.35	-31	2,383	-1.30%
2020/06/02	1	24.00	1	24.00	24.00	0	1,930	0.00%
2020/05/27	10	19.88	0	0.00	19.85	10	1,853	0.54%
2020/05/26	25	20.07	0	0.00	19.90	25	1,878	1.33%
2020/05/25	0	0.00	4	19.80	19.80	-4	1,852	-0.22%
2020/05/22	0	0.00	5	19.65	19.75	-5	1,864	-0.27%
2020/05/21	2	19.75	0	0.00	19.70	2	1,909	0.10%
2020/05/20	11	19.75	0	0.00	19.75	11	1,912	0.58%
2020/05/19	11	19.90	0	0.00	19.80	11	1,915	0.57%
2020/05/18	0	0.00	8	20.04	20.05	-8	1,920	-0.42%
2020/05/15	6	19.82	4	19.69	19.65	2	1,909	0.10%
2020/05/13	2	19.80	0	0.00	20.00	2	1,980	0.10%
2020/04/27	11	18.92	0	0.00	18.95	11	1,949	0.56%
2020/04/24	0	0.00	1	19.20	18.90	-1	1,947	-0.05%
2020/04/23	1	18.95	0	0.00	19.05	1	1,952	0.05%
2020/04/21	0	0.00	4	18.10	18.15	-4	1,937	-0.21%
2020/04/20	9	19.02	0	0.00	19.00	9	1,929	0.47%
2020/04/16	9	19.25	0	0.00	19.15	9	1,890	0.48%
2020/04/14	12	19.52	22	19.32	19.05	-10	1,975	-0.51%
2020/04/10	16	17.84	3	18.15	17.95	13	2,033	0.64%
2020/04/06	0	0.00	10	15.93	15.80	-10	1,977	-0.51%
2020/04/01	0	0.00	3	16.00	16.05	-3	1,971	-0.15%
2020/03/31	0	0.00	20	15.88	16.05	-20	1,974	-1.01%
2020/03/27	5	16.20	0	0.00	15.80	5	1,986	0.25%
2020/03/23	0	0.00	2	14.50	14.45	-2	1,912	-0.10%
2020/03/19	22	14.10	0	0.00	14.00	22	1,871	1.18%
2020/03/18	0	0.00	5	16.35	15.55	-5	1,800	-0.28%
2020/03/17	0	0.00	13	16.27	16.20	-13	1,772	-0.73%
2020/03/16	0	0.00	3.6	17.86	17.50	-3.6	1,742	-0.21%
2020/03/13	110	17.31	2	18.60	18.60	108	1,733	6.23%	大買/鉅額交易
2020/03/12	100	20.08	0	0.00	19.20	100	1,659	6.02%
2020/03/11	9	21.55	0	0.00	21.20	9	1,607	0.56%
2020/03/09	0	0.00	3	22.65	21.65	-3	1,567	-0.19%
2020/03/06	3.9	22.40	0	0.00	22.50	3.9	1,520	0.26%
2020/03/05	5	21.80	0	0.00	21.90	5	1,478	0.34%
2020/02/27	10	22.10	0	0.00	21.85	10	1,433	0.70%
2020/02/25	0	0.00	5	22.10	22.20	-5	1,387	-0.36%
2020/02/24	7	22.59	0	0.00	22.40	7	1,389	0.50%
2020/02/21	10	22.24	0	0.00	22.30	10	1,345	0.74%
2020/02/20	8	22.20	0	0.00	22.20	8	1,333	0.60%
2020/02/17	0	0.00	9	22.90	22.25	-9	1,301	-0.69%
2020/02/14	9	22.30	3.6	21.96	22.40	5.4	1,243	0.44%
2020/02/13	2.5	21.60	0	0.00	21.70	2.5	1,246	0.20%
2020/02/12	0	0.00	2	21.15	21.25	-2	1,261	-0.16%
2020/02/10	0	0.00	1	20.80	20.90	-1	1,261	-0.08%
2020/02/04	16	21.24	0	0.00	21.25	16	1,271	1.26%
2020/01/13	25	22.30	0	0.00	22.20	25	1,192	2.10%
2020/01/07	8	22.78	0	0.00	22.60	8	1,091	0.73%
2020/01/06	0.1	22.85	13	23.00	22.95	-12.9	1,037	-1.25%
2020/01/02	1.3	22.54	1	22.45	22.45	0.3	917	0.03%
2019/12/31	0.7	22.35	0	0.00	22.45	0.7	893	0.08%
2019/12/30	2	22.35	0	0.00	22.20	2	885	0.23%
2019/12/23	0	0.00	0.9	21.95	22.10	-0.9	1,044	-0.09%
2019/12/18	0	0.00	17	21.90	21.90	-17	1,318	-1.29%
2019/12/11	0.3	22.15	3	22.25	22.15	-2.7	1,409	-0.19%
2019/12/10	4.7	21.97	2	22.10	22.20	2.7	1,425	0.19%
2019/12/09	0	0.00	4	21.65	21.65	-4	1,421	-0.28%
2019/12/05	5	21.70	0	0.00	21.70	5	1,466	0.34%
2019/11/29	0	0.00	2	21.65	21.60	-2	1,559	-0.13%
2019/11/28	0	0.00	2	21.55	21.55	-2	1,565	-0.13%
2019/11/27	0	0.00	1	21.40	21.50	-1	1,572	-0.06%
2019/11/21	2	21.65	2	21.10	21.10	0	1,664	0.00%
2019/11/20	20	21.25	16	21.20	21.25	4	1,656	0.24%
2019/11/18	80	21.48	5	21.50	21.50	75	1,659	4.52%
2019/11/15	0	0.00	20	21.35	21.35	-20	1,670	-1.20%
2019/11/14	4	21.45	7.2	21.47	21.40	-3.2	1,700	-0.19%
2019/11/13	1.2	21.50	5	21.50	21.60	-3.8	1,723	-0.22%
2019/11/12	5	21.00	14	21.23	21.10	-9	1,764	-0.51%
2019/11/11	7	21.76	0	0.00	21.55	7	1,771	0.40%
2019/11/07	3	22.50	0	0.00	22.45	3	1,835	0.16%
2019/10/29	0	0.00	1	22.75	22.60	-1	2,358	-0.04%
2019/10/28	0	0.00	5.3	22.70	22.80	-5.3	2,396	-0.22%
2019/10/25	6.3	22.63	100	22.65	22.70	-93.7	2,419	-3.87%
2019/10/24	3	22.70	0	0.00	22.55	3	2,419	0.12%
2019/10/23	9	22.85	9	22.90	22.75	0	2,419	0.00%
2019/10/17	10	22.95	0	0.00	22.95	10	2,655	0.38%
2019/10/16	10	22.90	0	0.00	23.05	10	2,759	0.36%
2019/10/15	4	22.99	0.5	22.70	22.90	3.5	2,756	0.13%
2019/10/14	0	0.00	1	23.55	23.20	-1	2,764	-0.04%
2019/10/09	11.5	23.24	1	23.20	23.25	10.5	2,756	0.38%
2019/10/08	3	23.20	0	0.00	23.15	3	2,753	0.11%
2019/10/07	2	23.20	0	0.00	23.10	2	2,789	0.07%
2019/10/03	0	0.00	10	23.82	23.30	-10	2,788	-0.36%
2019/10/01	17	23.47	0	0.00	23.25	17	2,723	0.62%
2019/09/27	9	23.77	0	0.00	23.55	9	2,716	0.33%
2019/09/26	2.1	23.82	3	23.85	23.90	-0.9	2,733	-0.03%
2019/09/25	2.9	23.70	3	23.63	23.80	-0.1	2,708	0.00%
2019/09/24	1	24.00	14	24.18	23.55	-13	2,727	-0.48%
2019/09/23	4.2	23.56	100	23.55	23.80	-95.8	2,627	-3.64%
2019/09/20	2.8	22.75	0	0.00	22.85	2.8	2,514	0.11%
2019/09/17	2	22.40	0	0.00	22.50	2	2,605	0.08%
2019/09/09	0	0.00	20	22.46	22.40	-20	2,713	-0.74%
2019/09/06	0	0.00	1	22.10	22.10	-1	2,706	-0.04%
2019/09/05	0	0.00	1	22.25	22.25	-1	2,877	-0.03%
2019/08/29	0	0.00	1	21.70	21.70	-1	3,030	-0.03%
2019/08/28	3	21.85	0	0.00	21.65	3	3,152	0.10%
2019/08/27	20	21.90	0	0.00	21.85	20	3,275	0.61%
2019/08/26	7	22.12	2	21.95	21.90	5	3,272	0.15%
2019/08/23	5	21.95	0	0.00	21.95	5	3,340	0.15%
2019/08/19	10	21.95	0	0.00	21.95	10	3,439	0.29%
2019/08/15	10	23.05	0	0.00	22.60	10	3,563	0.28%
2019/08/14	15	22.58	0	0.00	22.85	15	3,547	0.42%
2019/08/13	0	0.00	25	22.74	22.70	-25	3,515	-0.71%
2019/08/12	10	22.30	0	0.00	22.30	10	3,470	0.29%
2019/08/07	15	22.15	0	0.00	22.05	15	3,416	0.44%
2019/08/06	15	21.93	2	21.83	21.90	13	3,419	0.38%
2019/08/02	1	23.65	20	23.50	22.55	-19	3,345	-0.57%
2019/08/01	20	23.05	1	23.15	23.05	19	3,261	0.58%
2019/07/31	0	0.00	2	23.05	23.55	-2	3,224	-0.06%
2019/07/30	1.4	22.86	1	22.90	22.60	0.4	3,202	0.01%
2019/07/29	10.6	22.64	1	22.60	22.60	9.6	3,307	0.29%
2019/07/26	5	22.40	0	0.00	22.40	5	3,333	0.15%
2019/07/25	11	22.44	2	22.50	22.60	9	3,329	0.27%
2019/07/24	5	22.40	6	22.40	22.40	-1	3,310	-0.03%
2019/07/23	6	22.70	3.5	22.87	22.70	2.5	3,285	0.08%
2019/07/22	8.5	22.65	118	22.82	22.80	-109.5	3,254	-3.37%	大賣/鉅額交易
2019/07/19	0	21.85	28	22.01	22.00	-28	3,101	-0.90%
2019/07/18	12	21.92	1	22.20	21.90	11	3,066	0.36%
2019/07/12	0	0.00	0.5	21.00	21.15	-0.5	2,971	-0.02%
2019/07/11	2.5	21.33	0	0.00	21.25	2.5	2,997	0.08%
2019/07/05	0	0.00	1	21.10	21.15	-1	2,957	-0.03%
2019/07/04	0.5	21.20	0	0.00	21.25	0.5	2,959	0.02%
2019/07/03	4.9	21.26	3	21.30	21.20	1.9	2,955	0.06%
2019/07/01	11	20.58	6	20.61	21.00	5	2,898	0.17%
2019/06/28	10	21.30	2	21.40	21.05	8	2,851	0.28%
2019/06/27	1	21.45	0	0.00	21.30	1	2,835	0.04%
2019/06/26	25	21.28	0	0.00	21.30	25	2,819	0.89%
2019/06/25	52	21.51	83	21.50	21.45	-31	2,804	-1.11%
2019/06/24	11	20.57	0	0.00	20.70	11	2,714	0.41%
2019/06/20	10	21.20	0	0.00	21.10	10	2,652	0.38%
2019/06/18	9	21.40	5	21.08	21.10	4	2,612	0.15%
2019/06/17	3	22.05	0	0.00	21.75	3	2,570	0.12%
2019/06/14	1	21.70	8	21.88	21.80	-7	2,636	-0.27%
2019/06/13	12	21.83	38.3	21.91	21.80	-26.3	2,606	-1.01%
2019/06/12	5.2	21.28	0	0.00	21.40	5.2	2,423	0.22%
2019/06/10	16	21.59	3	21.60	21.60	13	2,379	0.55%
2019/06/06	3.1	21.25	0	0.00	21.35	3.1	2,336	0.13%
2019/06/04	5.2	21.35	17	21.38	21.45	-11.8	2,234	-0.53%
2019/06/03	13.8	21.04	0	0.00	21.20	13.8	2,113	0.65%
2019/05/30	0	0.00	1	20.25	20.25	-1	1,985	-0.05%
2019/05/29	1	20.05	0	0.00	20.15	1	1,892	0.05%
2019/05/27	0	0.00	0	19.70	19.85	0	1,886	0.00%
2019/05/24	0	0.00	111	19.75	19.60	-111	1,855	-5.98%	大賣/鉅額交易
2019/05/23	0	0.00	1	20.20	20.00	-1	1,847	-0.05%
2019/05/22	2	19.98	7	19.94	19.95	-5	1,804	-0.28%
2019/05/21	7	19.16	0	0.00	19.55	7	1,728	0.40%
2019/05/17	2	18.65	29	18.75	18.60	-27	1,707	-1.58%
2019/05/16	0	0.00	5	19.05	18.90	-5	1,698	-0.29%
2019/05/15	0	0.00	1	19.10	19.00	-1	1,690	-0.06%
2019/05/14	1	19.00	0	0.00	19.10	1	1,688	0.06%
2019/05/10	0	0.00	3	20.45	19.30	-3	1,624	-0.18%
2019/05/09	3	20.10	5	20.20	20.20	-2	1,561	-0.13%
2019/05/08	10	20.10	0	0.00	19.95	10	1,494	0.67%
2019/05/07	20	20.43	7.1	20.10	20.25	12.9	1,473	0.88%
2019/05/06	27.1	19.84	4	19.88	19.90	23.1	1,359	1.70%
2019/05/03	0	0.00	4	18.73	19.00	-4	1,204	-0.33%
2019/05/02	10	18.70	0	0.00	18.55	10	1,152	0.87%
2019/04/25	20	18.69	0	0.00	18.70	20	1,116	1.79%
2019/04/18	10	19.08	0.4	18.70	18.80	9.6	1,170	0.82%
2019/04/17	0.4	18.90	0	0.00	19.00	0.4	1,135	0.03%
2019/04/15	0	0.00	4	18.65	18.60	-4	1,093	-0.37%
2019/04/12	100	18.65	0	0.00	18.65	100	1,091	9.16%
2019/04/09	0	18.60	0	0.00	18.60	0	1,094	0.00%
2019/04/08	0	18.60	0	0.00	18.70	0	1,081	0.00%
2019/03/26	2	18.65	0	0.00	18.70	2	1,061	0.19%
2019/03/20	0	0.00	3	19.50	19.05	-3	1,076	-0.28%
2019/03/19	5	19.32	2	19.55	19.40	3	1,057	0.29%
2019/03/14	0	0.00	50	18.60	18.60	-50	1,002	-4.99%
2019/03/05	0	0.00	6	18.63	18.50	-6	1,017	-0.59%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	50	19.25	0	0.00	18.80	50	1,000	5.00%
2019/02/25	0	0.00	4	18.75	18.55	-4	956	-0.42%
2019/02/21	0	0.00	3	19.70	19.40	-3	915	-0.33%
2019/02/20	8	19.65	0	0.00	19.80	8	892	0.90%
2019/02/19	0	0.00	2	19.30	19.35	-2	864	-0.23%
2019/02/15	3	19.25	0	0.00	19.25	3	854	0.35%
2019/02/14	3	19.38	0	0.00	19.35	3	856	0.35%
2019/02/13	5	19.19	0	0.00	19.25	5	859	0.58%
2019/02/11	0	0.00	2	19.13	19.15	-2	862	-0.23%
2019/01/30	2	18.98	0	0.00	18.95	2	860	0.23%
2019/01/23	1	19.10	1	19.20	19.40	0	898	0.00%
2019/01/18	0	0.00	4	19.24	19.45	-4	1,009	-0.40%
2019/01/17	2	19.08	2	19.18	19.10	0	1,031	0.00%
2019/01/16	3	19.40	2	19.43	19.40	1	1,042	0.10%
2019/01/15	3	19.78	5	19.69	19.55	-2	1,039	-0.19%
2019/01/10	0	0.00	5	18.40	18.35	-5	979	-0.51%
2019/01/04	0	0.00	2	17.90	17.90	-2	1,038	-0.19%
2019/01/03	1	18.40	0	0.00	18.10	1	1,119	0.09%
2018/12/27	0	0.00	26	18.30	18.30	-26	1,148	-2.26%
2018/12/19	9	18.91	2	18.90	18.65	7	1,390	0.50%
2018/12/18	2	19.60	0	0.00	19.50	2	1,384	0.14%
2018/12/13	3	19.85	0	0.00	19.85	3	1,384	0.22%
2018/12/12	5	19.60	0	0.00	19.70	5	1,391	0.36%
2018/12/06	1	20.25	0	0.00	19.55	1	1,384	0.07%
2018/12/04	10	19.85	0	0.00	19.70	10	1,429	0.70%
2018/11/30	0	0.00	0.1	19.40	19.50	-0.1	1,520	-0.01%
2018/11/29	0.1	19.35	22	19.60	19.45	-21.9	1,778	-1.23%
2018/11/23	2	18.70	0	0.00	18.60	2	1,878	0.11%
2018/11/21	0	0.00	5	18.80	18.80	-5	1,884	-0.27%
2018/11/20	0	0.00	5	18.98	18.95	-5	1,881	-0.27%
2018/11/19	3	18.87	4	18.94	18.95	-1	1,885	-0.05%
2018/11/15	3	18.80	0	0.00	18.75	3	1,881	0.16%
2018/11/13	2	18.20	0	0.00	18.45	2	1,893	0.11%
2018/11/09	5	18.95	2	18.88	18.90	3	1,896	0.16%
2018/11/08	10	19.10	14	18.81	18.90	-4	1,905	-0.21%
2018/11/06	12	18.46	20	18.70	18.30	-8	1,917	-0.42%
2018/11/05	0	0.00	1	18.20	18.45	-1	1,922	-0.05%
2018/11/02	20	18.05	0	0.00	18.00	20	1,917	1.04%
2018/10/29	3	16.90	3	17.05	16.60	0	1,882	0.00%
2018/10/25	3	18.45	0	0.00	18.20	3	1,875	0.16%
2018/10/24	6	19.01	4	19.08	19.30	2	1,851	0.11%
2018/10/15	0	0.00	0.4	20.00	19.95	-0.4	1,936	-0.02%
2018/10/12	10	19.90	0	0.00	20.00	10	1,932	0.52%
2018/10/11	0	0.00	3	19.50	19.05	-3	1,930	-0.16%
2018/10/08	0	0.00	3	21.05	21.10	-3	1,855	-0.16%
2018/10/03	0	0.00	1	22.50	22.10	-1	1,801	-0.06%
2018/10/01	0	0.00	14	21.60	21.70	-14	1,733	-0.81%
2018/09/27	2	21.85	1	21.75	21.75	1	1,744	0.06%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/21	2	20.63	15	20.72	20.80	-13	1,739	-0.75%
2018/09/20	5	20.58	2	20.60	20.60	3	1,743	0.17%
2018/09/19	1	20.80	1	20.90	20.80	0	1,740	0.00%
2018/09/18	3	20.62	2	20.73	20.60	1	1,750	0.06%
2018/09/17	0	0.00	1	20.80	20.80	-1	1,760	-0.06%
2018/09/12	1	20.50	2	20.73	20.60	-1	1,801	-0.06%
2018/09/11	2	20.65	8	20.73	20.70	-6	1,848	-0.32%
2018/09/10	4	20.96	9	20.57	20.40	-5	1,876	-0.27%
2018/09/07	23	22.02	12	21.86	21.55	11	2,132	0.52%
2018/09/06	5	22.35	5	22.55	22.55	0	2,131	0.00%
2018/09/05	13	23.05	53.2	22.87	22.90	-40.2	2,100	-1.91%
2018/09/04	15.2	22.00	1	21.50	22.10	14.2	1,916	0.74%
2018/08/31	0	0.00	7	20.66	21.00	-7	1,863	-0.38%
2018/08/30	2	20.58	20	20.65	20.55	-18	1,881	-0.96%
2018/08/28	3	20.55	3	20.67	20.95	0	1,963	0.00%
2018/08/24	1	20.30	0	0.00	20.50	1	2,170	0.05%
2018/08/22	0	0.00	47	20.41	20.35	-47	2,297	-2.05%
2018/08/21	1	20.20	1	20.35	20.35	0	2,337	0.00%
2018/08/20	1	20.15	1	20.40	20.40	0	2,399	0.00%
2018/08/17	0	0.00	3	20.50	20.35	-3	2,417	-0.12%
2018/08/16	0	0.00	13	20.38	20.55	-13	2,439	-0.53%
2018/08/15	4	20.51	11	20.41	20.55	-7	2,474	-0.28%
2018/08/14	0	0.00	3	20.70	20.75	-3	2,591	-0.12%
2018/08/13	2	20.90	1	20.70	20.60	1	2,678	0.04%
2018/08/10	2	21.23	0	0.00	21.20	2	2,805	0.07%
2018/08/09	1	21.25	1	21.35	21.40	0	3,189	0.00%
2018/08/07	0	0.00	2	21.50	21.55	-2	3,282	-0.06%
2018/08/03	0	0.00	4	21.53	21.65	-4	3,363	-0.12%
2018/08/02	2	21.40	2	21.60	21.40	0	3,372	0.00%
2018/08/01	4	21.14	2	21.23	21.10	2	3,328	0.06%
2018/07/31	2	21.15	2	21.33	21.30	0	3,341	0.00%
2018/07/30	4	21.15	4	21.26	21.15	0	3,374	0.00%
2018/07/27	1	21.20	1	21.20	21.70	0	3,507	0.00%
2018/07/24	1	20.40	8	20.31	20.60	-7	3,579	-0.20%
2018/07/23	14	20.17	6	20.33	20.25	8	3,597	0.22%
2018/07/20	7	20.93	1	21.05	20.75	6	3,586	0.17%
2018/07/19	2	21.08	4	21.39	21.20	-2	3,574	-0.06%
2018/07/18	0	0.00	3	21.32	21.00	-3	3,597	-0.08%
2018/07/17	5	21.35	4	21.45	21.30	1	3,597	0.03%
2018/07/16	5	21.66	2	21.63	21.55	3	3,631	0.08%
2018/07/13	1	21.90	3	22.00	21.90	-2	3,682	-0.05%
2018/07/12	3	21.78	3	21.97	21.80	0	3,723	0.00%
2018/07/11	5	21.95	1	21.95	21.80	4	3,750	0.11%
2018/07/10	1	21.80	1	22.05	21.75	0	3,770	0.00%
2018/07/09	1	21.90	0	0.00	21.90	1	3,798	0.03%
2018/07/06	1	21.45	1	21.55	22.00	0	3,832	0.00%
2018/07/04	6	21.13	12	20.99	21.20	-6	3,886	-0.15%
2018/07/03	4	21.20	5	21.48	21.20	-1	3,863	-0.03%
2018/07/02	2	21.73	1	21.85	21.70	1	3,884	0.03%
2018/06/29	1	21.95	0	0.00	22.00	1	3,887	0.03%
2018/06/28	2	21.50	1	21.65	21.55	1	3,891	0.03%
2018/06/27	0	0.00	4	21.84	21.80	-4	3,917	-0.10%
2018/06/26	4	21.63	4	21.84	21.55	0	3,967	0.00%
2018/06/25	5	21.99	2	22.45	21.95	3	3,983	0.08%
2018/06/22	1	22.40	37	22.49	22.35	-36	3,980	-0.90%
2018/06/21	1	22.80	2	22.88	22.80	-1	4,012	-0.02%
2018/06/20	15	22.75	0	0.00	22.70	15	4,077	0.37%
2018/06/19	1	23.35	6	23.42	23.20	-5	4,089	-0.12%
2018/06/15	37	24.21	35.2	24.36	23.30	1.8	4,109	0.04%
2018/06/14	18.2	23.43	13	23.37	23.55	5.2	3,840	0.13%
2018/06/13	12	23.18	4	23.43	23.10	8	3,829	0.21%
2018/06/12	17	23.43	23	23.55	23.25	-6	3,865	-0.16%
2018/06/11	6	23.11	6	23.18	23.05	0	3,818	0.00%
2018/06/08	10	22.83	9	22.93	22.85	1	3,820	0.03%
2018/06/07	9	22.97	28	23.08	22.95	-19	3,887	-0.49%
2018/06/06	10	23.22	11	23.45	23.15	-1	3,954	-0.03%
2018/06/05	28	23.49	7	23.61	23.15	21	4,097	0.51%
2018/06/04	17	23.86	23	24.05	23.75	-6	4,243	-0.14%
2018/06/01	22	23.47	21	23.59	23.40	1	4,513	0.02%
2018/05/31	10	23.24	18	23.25	23.00	-8	4,763	-0.17%
2018/05/30	16	22.51	20	22.68	22.60	-4	4,862	-0.08%
2018/05/29	8	22.84	9	23.09	22.80	-1	4,869	-0.02%
2018/05/28	13	23.22	11	23.09	23.10	2	4,849	0.04%
2018/05/25	5	22.85	5	22.96	22.85	0	4,814	0.00%
2018/05/24	7	22.62	10	22.82	22.60	-3	4,837	-0.06%
2018/05/23	22	22.80	19	23.04	22.60	3	4,941	0.06%
2018/05/22	24	23.44	20	23.54	23.00	4	4,946	0.08%
2018/05/21	67	23.38	21	23.50	23.10	46	4,860	0.95%
2018/05/18	29	23.71	22	23.79	23.50	7	4,798	0.15%
2018/05/17	40	23.79	53	23.89	24.00	-13	4,747	-0.27%
2018/05/16	17	22.01	14	22.26	21.85	3	4,391	0.07%
2018/05/15	19.2	22.74	28	22.86	22.55	-8.8	4,409	-0.20%
2018/05/14	23.8	22.50	29	22.50	22.70	-5.2	4,493	-0.12%
2018/05/11	20	22.14	7	22.18	21.75	13	4,486	0.29%
2018/05/10	4	22.24	4	22.26	22.25	0	4,539	0.00%
2018/05/09	14	22.30	11	22.39	22.20	3	4,574	0.07%
2018/05/08	8	22.16	7	22.19	22.10	1	4,624	0.02%
2018/05/07	12	22.23	9	22.11	22.00	3	4,717	0.06%
2018/05/04	20	22.70	63	23.18	22.40	-43	4,749	-0.91%
2018/05/02	15	21.79	2	21.55	21.85	13	4,773	0.27%
2018/04/30	4	21.50	0	0.00	21.55	4	4,800	0.08%
2018/04/24	32	20.68	0	0.00	20.55	32	5,130	0.62%
2018/04/23	33	21.35	1	21.25	21.30	32	5,184	0.62%
2018/04/20	0	0.00	10	21.55	21.30	-10	5,303	-0.19%
2018/04/19	25	21.20	0	0.00	21.35	25	5,381	0.46%
2018/04/18	0	0.00	1	22.00	21.30	-1	5,416	-0.02%
2018/04/17	0	0.00	7	21.91	21.90	-7	5,545	-0.13%
2018/04/16	7	22.67	8	22.94	22.00	-1	5,745	-0.02%
2018/04/13	14	23.01	6	22.78	22.65	8	5,892	0.14%
2018/04/12	26	23.55	14	23.44	23.30	12	6,392	0.19%
2018/04/11	6	22.93	13	22.95	22.90	-7	6,442	-0.11%
2018/04/10	2	22.30	2	22.40	22.40	0	6,593	0.00%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	4	21.71	0	0.00	22.00	4	7,239	0.06%
2018/04/02	2	22.55	2	22.40	22.40	0	7,410	0.00%
2018/03/31	3	22.23	3	22.22	22.15	0	7,969	0.00%
2018/03/30	2	21.93	3	22.05	22.00	-1	8,196	-0.01%
2018/03/29	1	21.75	0	0.00	21.65	1	8,384	0.01%
2018/03/28	20	22.37	0	0.00	22.20	20	8,581	0.23%
2018/03/27	4	22.95	0	0.00	22.85	4	8,554	0.05%
2018/03/26	1	22.70	11	22.45	22.70	-10	8,541	-0.12%
2018/03/23	1	22.30	1	22.75	22.30	0	8,559	0.00%
2018/03/22	1	23.75	1	23.35	23.35	0	8,495	0.00%
2018/03/20	0	0.00	15	23.80	23.65	-15	8,406	-0.18%
2018/03/19	7	23.84	0	0.00	23.80	7	8,398	0.08%
2018/03/16	2	24.90	3	24.12	24.15	-1	8,373	-0.01%
2018/03/15	9	24.74	2	24.50	24.50	7	8,416	0.08%
2018/03/14	5	24.77	3	24.57	24.60	2	8,465	0.02%
2018/03/13	14	25.09	7	24.46	24.40	7	8,433	0.08%
2018/03/12	7	25.14	6	25.61	25.10	1	8,343	0.01%
2018/03/09	3	25.65	13	25.28	25.25	-10	8,241	-0.12%
2018/03/08	43	24.78	69.3	25.11	25.55	-26.3	8,076	-0.33%
2018/03/07	18	25.42	50	25.44	24.10	-32	7,887	-0.41%
2018/03/06	24	24.49	30	24.70	25.00	-6	7,555	-0.08%
2018/03/05	19	23.39	1	23.15	23.30	18	7,214	0.25%
2018/03/02	1	22.15	1	22.00	22.00	0	7,038	0.00%
2018/03/01	10	22.00	1	22.00	21.55	9	7,066	0.13%
2018/02/27	4	21.80	1	21.65	21.65	3	7,081	0.04%
2018/02/26	11	22.63	0.3	22.10	22.10	10.7	7,122	0.15%
2018/02/23	11.3	21.99	0	0.00	22.60	11.3	7,427	0.15%
2018/02/22	1.3	22.10	2	21.68	21.75	-0.7	7,604	-0.01%
2018/02/21	1.7	21.39	21	21.71	21.90	-19.3	7,570	-0.25%
2018/02/12	30	20.43	3	20.47	20.15	27	7,530	0.36%
2018/02/09	6	20.30	2	19.90	20.20	4	7,500	0.05%
2018/02/08	0	0.00	25	21.42	21.35	-25	7,409	-0.34%
2018/02/07	2	22.00	60	22.08	21.10	-58	7,368	-0.79%
2018/02/06	0	0.00	10	20.92	21.10	-10	7,317	-0.14%
2018/02/05	0	0.00	0.4	22.85	23.00	-0.4	7,230	-0.01%
2018/02/02	5.4	22.44	0	0.00	23.05	5.4	7,178	0.08%
2018/02/01	2	22.15	7.5	22.46	22.00	-5.5	7,106	-0.08%
2018/01/31	7.5	22.35	0	0.00	22.45	7.5	7,059	0.11%
2018/01/30	6	22.89	0	0.00	21.90	6	6,979	0.09%
2018/01/29	20	23.23	0	0.00	23.35	20	6,871	0.29%
2018/01/26	0	0.00	9	24.07	23.50	-9	6,808	-0.13%
2018/01/25	20	24.80	0	0.00	24.20	20	6,743	0.30%
2018/01/24	14	23.35	12	23.49	24.00	2	6,615	0.03%
2018/01/23	2	24.10	0	0.00	24.00	2	6,549	0.03%
2018/01/22	32	24.03	7.1	24.69	24.65	24.9	6,448	0.39%
2018/01/19	5	23.06	2	23.05	23.25	3	6,291	0.05%
2018/01/18	5	23.25	2	23.58	23.20	3	6,251	0.05%
2018/01/17	29	23.74	15	23.70	23.60	14	6,174	0.23%
2018/01/16	18	24.80	4	24.35	24.10	14	6,093	0.23%
2018/01/15	1	24.05	8	23.70	24.10	-7	5,959	-0.12%
2018/01/12	6	24.90	2	24.50	24.30	4	5,873	0.07%
2018/01/11	11	24.36	23.3	24.34	24.40	-12.3	5,785	-0.21%
2018/01/10	27.3	25.43	26.1	25.41	25.40	1.3	5,614	0.02%
2018/01/09	28	24.69	3.1	24.70	25.00	24.9	5,404	0.46%
2018/01/08	43	24.62	130.4	25.03	24.15	-87.4	5,228	-1.67%	大賣/
2018/01/05	21	24.02	2	23.85	24.00	19	4,691	0.40%
2018/01/04	10	23.67	15	23.57	24.30	-5	4,591	-0.11%
2018/01/03	13	23.80	18	23.90	24.00	-5	4,367	-0.11%
2018/01/02	13	22.77	32.9	22.14	23.15	-19.9	4,105	-0.49%