光洋科 (1785)-元大-八德券商分點個股進出

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
44.70
漲跌
▲0.20
漲幅
+0.45%
成交量
3,280張
產業
上櫃其他電子類股
752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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/02	1	44.50	2	44.60	44.70	-1	9,343	-0.01%
2024/04/29	1	44.55	2	44.95	45.00	-1	9,405	-0.01%
2024/04/26	2	44.70	0	0.00	44.40	2	9,390	0.02%
2024/04/25	3	44.35	0	0.00	44.40	3	9,368	0.03%
2024/04/24	2	45.00	11	45.16	45.10	-9	9,332	-0.10%
2024/04/23	1	44.50	0	0.00	44.15	1	9,307	0.01%
2024/04/22	3.1	44.96	0	0.00	44.20	3.1	9,274	0.03%
2024/04/19	7.1	46.05	7	46.49	46.25	0.1	9,165	0.00%
2024/04/18	2	48.00	0	0.00	47.80	2	8,999	0.02%
2024/04/17	0	0.00	1	48.50	48.95	-1	8,892	-0.01%
2024/04/16	21	48.68	0	0.00	47.30	21	8,740	0.24%
2024/04/15	9	50.11	10.2	50.72	48.75	-1.2	8,511	-0.01%
2024/04/12	1	48.50	3	48.85	48.75	-2	8,019	-0.02%
2024/04/11	2.1	48.20	4	48.10	48.10	-2	7,909	-0.02%
2024/04/10	12	49.75	1	49.20	49.05	11	7,808	0.14%
2024/04/09	15	49.55	13	49.60	49.60	2	7,656	0.03%
2024/04/08	0.1	48.08	4	48.63	48.70	-3.9	7,433	-0.05%
2024/04/03	0.1	47.65	2	47.70	47.90	-2	7,262	-0.03%
2024/04/02	3.2	48.35	1	48.95	47.85	2.2	7,177	0.03%
2024/04/01	8	48.80	14	48.78	48.55	-6	7,064	-0.08%
2024/03/29	20.1	49.20	7	49.37	49.55	13.1	6,895	0.19%
2024/03/28	41.1	51.02	7.1	51.05	49.55	34.1	6,529	0.52%
2024/03/27	2	49.70	4.1	49.74	50.10	-2.1	5,985	-0.04%
2024/03/26	12	49.25	12	47.43	47.40	0	5,732	0.00%
2024/03/25	0	0.00	1	48.65	48.60	-1	5,586	-0.02%
2024/03/22	27	50.21	22	49.09	49.00	5	5,434	0.09%
2024/03/21	21	50.38	16.1	50.89	50.00	4.9	5,201	0.09%
2024/03/20	16	49.15	12.2	49.63	49.55	3.8	4,624	0.08%
2024/03/19	0	0.00	2	46.60	46.25	-2	3,990	-0.05%
2024/03/18	0	0.00	4	44.90	44.95	-4	3,809	-0.11%
2024/03/14	0	0.00	2	43.58	44.25	-2	3,720	-0.05%
2024/03/13	0	0.00	5	44.25	43.70	-5	3,689	-0.14%
2024/03/12	2	42.55	2	43.00	43.70	0	3,626	0.00%
2024/03/11	8	43.19	2	43.28	42.90	6	3,608	0.17%
2024/03/08	6	44.32	3	43.92	44.00	3	3,594	0.08%
2024/03/07	12	47.30	15.2	47.13	46.20	-3.2	3,465	-0.09%
2024/03/06	0	0.00	17	45.76	45.90	-17	2,950	-0.58%
2024/03/05	18	45.53	0	0.00	44.85	18	2,880	0.62%
2024/03/04	5	44.86	6.1	45.17	45.30	-1.1	2,797	-0.04%
2024/03/01	1	44.15	0	0.00	43.90	1	2,656	0.04%
2024/02/29	0	0.00	4	43.80	44.25	-4	2,641	-0.15%
2024/02/27	2	43.90	1	44.45	43.40	1	2,606	0.04%
2024/02/26	3	44.40	5.1	44.30	44.50	-2.1	2,614	-0.08%
2024/02/23	6.2	43.00	3	42.88	42.65	3.2	2,586	0.12%
2024/02/22	3.1	44.22	0	0.00	43.35	3.1	2,538	0.12%
2024/02/21	3	44.00	1	44.55	44.50	2	2,499	0.08%
2024/02/20	1	43.50	0	0.00	43.50	1	2,392	0.04%
2024/02/19	4.1	43.32	1.9	43.33	43.35	2.2	2,339	0.09%
2024/02/16	11	43.72	8.2	44.13	44.15	2.8	2,236	0.13%
2024/02/15	5	41.45	7.2	41.37	42.15	-2.2	1,977	-0.11%
2024/02/05	0	0.00	2	39.00	39.00	-2	1,781	-0.11%
2024/02/01	1	39.40	2	39.53	39.40	-1	1,815	-0.06%
2024/01/31	0	0.00	1	39.50	39.45	-1	1,862	-0.05%
2024/01/30	1	39.50	0	0.00	39.40	1	1,904	0.05%
2024/01/29	1	40.45	0.1	40.55	40.05	1	2,053	0.05%
2024/01/26	1	39.90	0	0.00	40.20	1	2,018	0.05%
2024/01/24	5	40.22	1	40.15	40.05	4	2,009	0.20%
2024/01/23	1	39.90	4	39.76	39.85	-3	2,068	-0.15%
2024/01/22	1	38.90	6.1	38.91	38.75	-5.1	2,115	-0.24%
2024/01/18	0.1	36.85	2	37.10	37.10	-2	2,191	-0.09%
2024/01/17	0.1	37.55	0	0.00	37.10	0.1	2,362	0.00%
2024/01/16	0	0.00	1	38.00	37.85	-1	2,403	-0.04%
2024/01/12	0.3	38.17	0	0.00	37.95	0.3	2,836	0.01%
2024/01/10	2	37.63	3	37.98	38.00	-1	2,889	-0.03%
2024/01/09	0.1	37.95	0	0.00	37.85	0.1	2,904	0.00%
2024/01/05	0	0.00	1	38.50	38.30	-1	2,978	-0.03%
2024/01/04	2.1	38.45	4	38.45	38.20	-2	3,011	-0.06%
2024/01/03	0.1	38.55	0	0.00	38.65	0.1	3,031	0.00%
2023/12/29	0.1	38.95	1	39.10	38.85	-0.9	3,022	-0.03%
2023/12/28	2	39.60	1	39.30	39.15	1	3,006	0.03%
2023/12/27	0	0.00	10	39.11	38.90	-10	3,000	-0.33%
2023/12/25	0.1	39.05	0	0.00	38.80	0.1	2,992	0.00%
2023/12/22	2.1	38.95	1	38.90	38.85	1.1	2,995	0.04%
2023/12/21	0.1	39.05	0	0.00	39.00	0.1	2,986	0.00%
2023/12/18	0	0.00	3	39.65	39.40	-3	2,978	-0.10%
2023/12/08	0	0.00	1	39.20	39.00	-1	2,957	-0.03%
2023/12/07	1.1	39.64	0	0.00	39.10	1.1	2,936	0.04%
2023/12/06	0	0.00	1	39.35	39.35	-1	2,924	-0.03%
2023/12/05	2.1	40.42	0	0.00	39.90	2.1	2,901	0.07%
2023/12/04	0	0.00	1.1	41.25	41.25	-1.1	2,848	-0.04%
2023/12/01	0.1	40.40	0	0.00	40.10	0.1	2,772	0.00%
2023/11/28	0	0.00	1	40.40	40.40	-1	2,760	-0.04%
2023/11/27	0	0.00	1	40.10	39.90	-1	2,788	-0.04%
2023/11/22	1	40.90	2.1	40.62	41.15	-1.1	2,657	-0.04%
2023/11/21	0	0.00	6	40.69	40.50	-6	2,587	-0.23%
2023/11/20	1	40.20	0	0.00	40.55	1	2,567	0.04%
2023/11/17	0	0.00	0.1	40.10	40.05	-0.1	2,520	0.00%
2023/11/16	0	0.00	1	39.50	39.60	-1	2,493	-0.04%
2023/11/15	0	0.00	4	39.36	39.40	-4	2,486	-0.16%
2023/11/10	1.1	38.58	0	0.00	38.10	1.1	2,487	0.04%
2023/11/09	0.1	39.15	0	0.00	39.05	0.1	2,462	0.00%
2023/11/08	2	39.55	0	0.00	39.35	2	2,489	0.08%
2023/11/07	1	39.85	0	0.00	40.05	1	2,471	0.04%
2023/11/06	7	40.90	20	40.80	40.80	-13	2,458	-0.53%
2023/11/03	0.1	39.55	1	39.15	39.45	-1	2,315	-0.04%
2023/11/02	4	39.39	0	0.00	39.10	4	2,323	0.17%
2023/10/31	3	39.68	2	40.90	39.10	1	2,725	0.04%
2023/10/30	3.6	40.66	0.1	40.30	40.80	3.6	3,481	0.10%
2023/10/27	0	0.00	1	40.00	39.40	-1	3,366	-0.03%
2023/10/26	0	0.00	5	39.77	40.00	-5	3,376	-0.15%
2023/10/25	1.4	40.21	11.1	40.50	40.20	-9.7	3,416	-0.28%
2023/10/24	6	39.73	5	39.20	39.20	1	3,341	0.03%
2023/10/23	6.4	39.63	6	40.45	39.70	0.4	3,298	0.01%
2023/10/20	8.8	39.17	6.3	39.64	39.65	2.6	3,099	0.08%
2023/10/19	4	38.70	1	38.75	38.80	3	2,914	0.10%
2023/10/18	1	38.40	0	0.00	38.05	1	2,917	0.03%
2023/10/17	0	0.00	0.1	38.75	38.60	-0.1	2,897	0.00%
2023/10/16	0	0.00	1.1	38.76	38.40	-1.1	2,903	-0.04%
2023/10/13	1	38.20	0.1	38.05	38.20	1	2,875	0.03%
2023/10/12	0	0.00	11	38.10	38.05	-11	2,888	-0.38%
2023/10/11	0	0.00	0.1	37.80	37.40	-0.1	2,880	0.00%
2023/10/06	0	0.00	10.1	37.40	37.25	-10.1	2,887	-0.35%
2023/10/04	0.1	36.60	0	0.00	36.60	0.1	3,077	0.00%
2023/10/03	0	0.00	2.1	37.20	36.90	-2.1	3,253	-0.06%
2023/09/27	0.1	36.05	0	0.00	35.95	0.1	3,379	0.00%
2023/09/22	0	0.00	2	36.55	36.65	-2	3,438	-0.06%
2023/09/21	0	0.00	1	36.95	36.95	-1	3,464	-0.03%
2023/09/19	0	37.80	1	38.00	37.65	-1	3,713	-0.03%
2023/09/18	0	0.00	0.1	38.08	37.85	-0.1	3,821	0.00%
2023/09/15	1	37.95	1	37.70	37.75	0	3,803	0.00%
2023/09/14	1	37.90	0	0.00	37.75	1	3,806	0.03%
2023/09/13	1	37.35	2	37.38	37.60	-1	3,804	-0.03%
2023/09/06	0	0.00	15	37.21	37.15	-15	4,156	-0.36%
2023/09/01	1	37.00	0	0.00	37.25	1	4,357	0.02%
2023/08/31	0	0.00	1	36.35	37.50	-1	4,358	-0.02%
2023/08/28	2	35.90	5	36.40	36.30	-3	4,376	-0.07%
2023/08/22	0	0.00	15	35.55	35.50	-15	4,505	-0.33%
2023/08/18	25	36.10	0	0.00	35.60	25	4,850	0.52%
2023/08/14	1.1	35.25	0	0.00	35.00	1.1	4,906	0.02%
2023/08/11	1	36.65	3	37.10	36.40	-2	4,859	-0.04%
2023/08/07	2	37.40	1	37.25	37.55	1	4,735	0.02%
2023/08/04	20.1	37.61	0.1	37.50	37.25	20	4,646	0.43%
2023/08/02	6.1	40.58	12.3	41.04	41.35	-6.2	4,297	-0.14%
2023/08/01	1	37.55	0	0.00	37.70	1	3,447	0.03%
2023/07/31	6.2	37.80	0	0.00	37.60	6.2	3,499	0.18%
2023/07/28	11	37.80	10	37.80	37.80	1	3,457	0.03%
2023/07/27	1	36.10	10	38.01	38.20	-9	3,365	-0.27%
2023/07/25	1	36.15	0	0.00	36.15	1	3,276	0.03%
2023/07/24	0.1	35.85	0	0.00	35.60	0.1	3,270	0.00%
2023/07/21	0.1	36.73	0	0.00	36.60	0.1	3,243	0.00%
2023/07/19	1.2	37.35	0	0.00	37.00	1.2	3,239	0.04%
2023/07/18	2.1	38.53	0.3	38.53	38.20	1.8	3,235	0.06%
2023/07/13	0	0.00	2	38.50	38.35	-2	3,231	-0.06%
2023/07/12	1	38.60	0	0.00	38.50	1	3,227	0.03%
2023/07/11	12	39.50	2	39.35	39.15	10	3,190	0.31%
2023/07/10	4	40.45	2.2	39.93	40.95	1.8	3,058	0.06%
2023/07/07	10	39.13	0	0.00	39.20	10	2,909	0.34%
2023/06/30	0	0.00	2	38.30	38.35	-2	2,848	-0.07%
2023/06/29	3	38.35	0	0.00	38.30	3	2,825	0.11%
2023/06/28	2	38.63	15	38.50	38.45	-13	2,804	-0.46%
2023/06/27	0	0.00	10	40.28	38.95	-10	2,766	-0.36%
2023/06/26	0	0.00	6.1	39.24	39.45	-6.1	2,568	-0.24%
2023/06/21	1	38.20	5	38.35	38.25	-4	2,470	-0.16%
2023/06/19	0.1	38.70	0	0.00	38.70	0.1	2,510	0.00%
2023/06/16	2	39.03	1	39.05	38.80	1	2,542	0.04%
2023/06/15	0	0.00	1.1	38.91	39.20	-1.1	2,546	-0.04%
2023/06/14	10	38.79	3	38.80	38.80	7	2,531	0.28%
2023/06/13	33	39.36	1.1	39.23	39.10	31.9	2,512	1.27%
2023/06/12	1	38.05	0	0.00	38.10	1	2,290	0.04%
2023/06/08	1	38.70	0	0.00	38.55	1	2,348	0.04%
2023/06/07	1	39.30	0.2	38.96	39.25	0.8	2,324	0.03%
2023/05/31	0	0.00	1	37.10	37.20	-1	2,133	-0.05%
2023/05/29	0	0.00	1	37.65	37.40	-1	2,132	-0.05%
2023/05/26	2.1	38.05	0	0.00	37.55	2.1	2,113	0.10%
2023/05/25	0	0.00	2.1	39.01	38.85	-2.1	2,011	-0.10%
2023/05/24	2.1	38.69	3.1	38.82	39.55	-1.1	1,899	-0.06%
2023/05/23	0	0.00	1	37.95	37.85	-1	1,676	-0.06%
2023/05/22	2	37.13	3.1	37.35	37.60	-1.1	1,632	-0.06%
2023/05/15	0.1	35.60	0	0.00	35.90	0.1	1,587	0.00%
2023/05/12	1	35.65	0	0.00	35.55	1	1,599	0.06%
2023/05/11	0.1	36.00	0	0.00	35.80	0.1	1,638	0.00%
2023/05/10	0.3	35.95	0	0.00	36.15	0.3	1,682	0.02%
2023/05/05	0	0.00	0	37.20	37.10	0	1,907	0.00%
2023/05/03	4	36.80	4	36.50	36.50	0	2,083	0.00%
2023/04/25	0	35.20	0	0.00	34.95	0	2,091	0.00%
2023/04/21	0.2	35.85	0	0.00	35.65	0.2	2,072	0.01%
2023/04/19	1	37.60	2	37.50	37.10	-1	2,043	-0.05%
2023/04/18	1	38.65	0.1	38.57	37.75	1	2,022	0.05%
2023/04/13	1.5	37.13	1	37.30	36.90	0.5	1,930	0.03%
2023/04/07	0.1	36.65	0	0.00	37.30	0.1	1,861	0.00%
2023/04/06	0	0.00	1	37.20	36.75	-1	1,842	-0.05%
2023/03/29	0.1	36.45	1	36.35	36.35	-1	1,817	-0.05%
2023/03/28	0.1	36.65	0	0.00	36.40	0.1	1,827	0.00%
2023/03/24	0	37.25	0	0.00	37.05	0	1,822	0.00%
2023/03/23	1.1	36.95	3	36.85	36.85	-1.9	1,803	-0.11%
2023/03/21	1	36.85	0	0.00	36.75	1	1,759	0.06%
2023/03/20	1	36.60	0	0.00	36.55	1	1,723	0.06%
2023/03/17	1.1	35.91	0	0.00	35.30	1.1	1,717	0.06%
2023/03/16	0	0.00	2	36.65	35.95	-2	1,702	-0.12%
2023/03/15	1	36.35	3	36.10	36.10	-2	1,682	-0.12%
2023/03/14	19	37.54	16	36.75	36.10	3	1,768	0.17%
2023/03/13	0	0.00	1	36.60	36.10	-1	1,747	-0.06%
2023/03/09	0	0.00	1	37.70	37.20	-1	1,778	-0.06%
2023/03/08	0	0.00	1	37.20	37.85	-1	1,784	-0.06%
2023/03/06	1	37.05	0	0.00	37.05	1	1,774	0.06%
2023/02/20	1	37.45	1	37.40	37.75	0	2,196	0.00%
2023/02/17	0	0.00	1	37.25	37.20	-1	2,314	-0.04%
2023/02/15	0.1	36.80	0	0.00	36.60	0.1	2,368	0.00%
2023/02/14	0.1	37.00	1	37.10	37.10	-1	2,351	-0.04%
2023/02/13	0	0.00	7	36.95	36.90	-7	2,358	-0.30%
2023/02/10	0.1	37.44	0	0.00	37.00	0.1	2,397	0.00%
2023/02/09	5.1	37.90	5	37.60	37.60	0.1	2,389	0.00%
2023/02/08	1	38.55	1	38.70	38.60	0	2,348	0.00%
2023/02/07	0	0.00	1	37.55	37.60	-1	2,297	-0.04%
2023/02/06	10	38.48	5	38.35	38.35	5	2,263	0.22%
2023/02/03	10	37.58	10	38.68	38.95	0	2,222	0.00%
2023/02/02	7	36.84	5.3	37.68	37.60	1.7	2,048	0.08%
2023/01/31	1	34.05	0	0.00	34.65	1	1,806	0.06%
2023/01/13	0.1	33.60	16	33.31	33.20	-15.9	1,776	-0.90%
2023/01/11	0	0.00	15	33.31	33.25	-15	1,762	-0.85%
2023/01/10	0	0.00	2	33.45	33.45	-2	1,765	-0.11%
2023/01/09	0	0.00	5	33.45	33.45	-5	1,767	-0.28%
2023/01/06	0	0.00	5	33.15	33.10	-5	1,765	-0.28%
2023/01/05	0	0.00	10	33.25	33.25	-10	1,781	-0.56%
2023/01/04	0	0.00	1	32.45	32.45	-1	1,767	-0.06%
2023/01/03	0	0.00	15	31.80	32.25	-15	1,779	-0.84%
2022/12/26	0	0.00	14	32.23	32.20	-14	1,813	-0.77%
2022/12/23	0	0.00	3	32.40	32.45	-3	1,833	-0.16%
2022/12/22	0	0.00	9	32.59	32.95	-9	1,857	-0.48%
2022/12/21	0	0.00	15	32.02	31.75	-15	1,981	-0.76%
2022/12/19	0	0.00	31	32.75	32.80	-31	2,017	-1.54%
2022/12/16	0	0.00	2	32.85	32.80	-2	2,031	-0.10%
2022/12/15	0	0.00	3	33.40	33.30	-3	2,027	-0.15%
2022/12/13	0.1	32.95	0	0.00	32.90	0.1	2,045	0.00%
2022/12/12	0.1	32.80	1	33.10	33.50	-1	2,078	-0.05%
2022/12/09	0.1	33.35	0	0.00	33.75	0.1	2,199	0.00%
2022/12/05	0	0.00	14	34.72	35.25	-14	2,061	-0.68%
2022/12/02	10	34.35	0	0.00	34.30	10	1,998	0.50%
2022/12/01	0	0.00	1	34.30	34.10	-1	1,991	-0.05%
2022/11/29	4	33.30	2	33.23	33.50	2	1,954	0.10%
2022/11/28	1	33.00	0	0.00	33.50	1	1,952	0.05%
2022/11/24	5	33.68	4	33.80	33.80	1	1,934	0.05%
2022/11/23	4	34.35	1	35.15	34.30	3	1,908	0.16%
2022/11/21	1	33.25	0	0.00	33.45	1	1,798	0.06%
2022/11/18	0	0.00	2	34.30	33.40	-2	1,786	-0.11%
2022/11/17	2	34.20	0	0.00	34.25	2	1,754	0.11%
2022/11/16	3	34.53	8	34.99	35.00	-5	1,701	-0.29%
2022/11/15	5	34.45	0.1	33.18	34.45	4.9	1,502	0.33%
2022/11/01	0	0.00	4	28.05	28.25	-4	1,433	-0.28%
2022/10/28	0	27.65	0	0.00	27.70	0	1,482	0.00%
2022/10/13	0	28.60	0	0.00	27.70	0	1,560	0.00%
2022/10/11	3	29.82	0	0.00	29.60	3	1,551	0.19%
2022/10/07	6	31.16	0	0.00	31.20	6	1,552	0.39%
2022/10/06	2	31.10	0	0.00	30.95	2	1,560	0.13%
2022/10/03	0	0.00	3	29.90	29.90	-3	1,646	-0.18%
2022/09/29	1	29.40	3	29.60	29.60	-2	1,643	-0.12%
2022/09/28	0	29.45	146	29.73	29.30	-146	1,639	-8.91%	大賣/鉅額交易
2022/09/27	0	0.00	10	32.85	32.50	-10	1,522	-0.66%
2022/09/26	0	33.70	0	0.00	32.90	0	1,518	0.00%
2022/09/23	0	35.00	0	0.00	35.05	0	1,523	0.00%
2022/09/19	3	37.29	3	36.25	36.25	0	1,536	0.00%
2022/09/16	5	38.60	5.1	38.06	38.05	-0.1	1,501	0.00%
2022/09/13	3	37.20	3	36.85	36.80	0	1,425	0.00%
2022/09/08	0	0.00	1	36.45	36.45	-1	1,499	-0.07%
2022/09/07	0	35.90	0	0.00	35.70	0	1,527	0.00%
2022/09/06	5	36.95	5.5	36.65	36.65	-0.5	1,524	-0.03%
2022/08/29	0	38.05	0	0.00	38.00	0	1,615	0.00%
2022/08/26	3	39.00	0	0.00	38.90	3	1,630	0.18%
2022/08/25	8	38.55	0	0.00	38.55	8	1,711	0.47%
2022/08/22	0	38.60	0	0.00	38.30	0	1,819	0.00%
2022/08/19	0	0.00	1	39.20	39.15	-1	1,818	-0.05%
2022/08/18	5	38.55	5	38.40	38.40	0	1,800	0.00%
2022/08/17	6	38.70	6	39.00	39.00	0	1,792	0.00%
2022/08/16	2	38.90	0	0.00	38.70	2	1,778	0.11%
2022/08/15	0	0.00	2	38.08	39.05	-2	1,768	-0.11%
2022/08/09	0.1	37.50	0	0.00	37.55	0.1	1,726	0.00%
2022/08/05	0	0.00	10	35.93	35.95	-10	1,727	-0.58%
2022/08/02	6	36.95	3	36.75	36.75	3	1,840	0.16%
2022/07/26	1	39.15	0	0.00	39.00	1	1,979	0.05%
2022/07/20	7	39.00	6	38.65	38.65	1	2,067	0.05%
2022/07/18	6	39.00	0	0.00	38.90	6	2,225	0.27%
2022/07/15	5	37.80	5	38.35	38.45	0	2,254	0.00%
2022/07/14	5	37.05	0	0.00	37.95	5	2,257	0.22%
2022/07/13	0	0.00	15	37.35	37.55	-15	2,260	-0.66%
2022/07/06	1	38.15	0	0.00	37.75	1	2,326	0.04%
2022/07/04	0	0.00	10	38.58	38.25	-10	2,382	-0.42%
2022/07/01	0	40.05	32	39.96	38.50	-32	2,441	-1.31%
2022/06/29	1	42.15	0	0.00	42.10	1	2,445	0.04%
2022/06/28	5	42.85	0	0.00	42.75	5	2,487	0.20%
2022/06/27	5	42.05	4	42.35	42.45	1	2,651	0.04%
2022/06/24	0	0.00	1	41.00	41.05	-1	2,711	-0.04%
2022/06/20	2.1	41.50	0	0.00	40.55	2.1	2,785	0.07%
2022/06/17	1	42.30	4	42.65	42.65	-3	2,810	-0.11%
2022/06/16	1	44.50	0	0.00	43.70	1	2,789	0.04%
2022/06/15	0	0.00	8	44.70	44.70	-8	2,775	-0.29%
2022/06/14	0	44.45	1	44.60	44.70	-1	2,789	-0.03%
2022/06/13	0	45.50	0	0.00	45.10	0	2,780	0.00%
2022/06/09	1	45.80	1.4	45.99	45.80	-0.4	2,829	-0.01%
2022/06/08	6	45.93	5	45.90	45.90	1	2,836	0.04%
2022/06/06	0	0.00	0.5	45.90	45.80	-0.5	2,932	-0.02%
2022/06/02	3	46.20	1	46.50	45.95	2	3,037	0.07%
2022/06/01	5	47.95	5	47.00	47.00	0	3,099	0.00%
2022/05/31	1	47.50	0	0.00	47.95	1	3,144	0.03%
2022/05/30	6	47.99	5	47.85	47.85	1	3,161	0.03%
2022/05/27	5	47.35	17	47.58	47.70	-12	3,209	-0.37%
2022/05/18	17	47.27	4	47.20	47.20	13	5,367	0.24%
2022/05/16	2	46.13	0	0.00	45.85	2	5,411	0.04%
2022/05/13	0	45.95	0	0.00	45.55	0	5,443	0.00%
2022/05/12	1	46.85	1	47.00	45.00	0	5,589	0.00%
2022/05/11	0.1	47.55	3	47.35	47.35	-3	5,564	-0.05%
2022/05/09	9	49.31	3	48.30	48.30	6	5,703	0.11%
2022/05/06	0	0.00	9	49.48	49.60	-9	5,743	-0.16%
2022/05/05	14	50.20	18	50.41	50.50	-4	5,803	-0.07%
2022/05/04	0	0.00	3	49.15	49.30	-3	5,755	-0.05%
2022/05/03	0.1	48.40	1	48.40	48.40	-1	5,759	-0.02%
2022/04/29	5	49.40	5	49.00	49.00	0	5,825	0.00%
2022/04/27	8	48.06	6	48.28	48.40	2	5,824	0.03%
2022/04/26	0	0.00	3	49.30	49.30	-3	5,785	-0.05%
2022/04/25	5	50.10	6	49.30	49.30	-1	5,812	-0.02%
2022/04/22	0	0.00	1	50.90	51.00	-1	5,753	-0.02%
2022/04/21	5	50.10	9	50.24	50.20	-4	5,684	-0.07%
2022/04/19	3	50.10	0	0.00	49.90	3	5,658	0.05%
2022/04/18	0	0.00	1	49.90	49.70	-1	5,681	-0.02%
2022/04/15	6	51.18	5	50.20	50.20	1	5,680	0.02%
2022/04/14	0	0.00	2	50.75	51.60	-2	5,704	-0.04%
2022/04/13	5	49.90	7	50.09	50.00	-2	5,700	-0.04%
2022/04/12	6	49.50	5	49.50	49.50	1	5,785	0.02%
2022/04/11	6	49.95	0	0.00	50.50	6	5,866	0.10%
2022/04/08	12	49.88	0	0.00	49.95	12	5,853	0.21%
2022/04/07	5.1	51.28	6	49.61	49.45	-0.9	6,111	-0.01%
2022/04/06	5	51.60	5	51.70	51.70	0	6,120	0.00%
2022/04/01	0	0.00	1	51.00	51.50	-1	6,117	-0.02%
2022/03/31	1	51.10	2	51.30	51.10	-1	6,173	-0.02%
2022/03/30	15	52.37	13.1	51.56	51.50	1.9	6,164	0.03%
2022/03/29	0	0.00	15	50.91	51.60	-15	6,011	-0.25%
2022/03/28	2	50.20	0	0.00	50.40	2	5,977	0.03%
2022/03/25	7	50.69	6	50.58	50.50	1	6,080	0.02%
2022/03/23	5	50.80	5	50.60	50.60	0	6,072	0.00%
2022/03/22	6.1	50.45	16	50.91	50.40	-9.9	6,054	-0.16%
2022/03/17	5	49.30	6	49.11	49.05	-1	6,112	-0.02%
2022/03/16	8	48.69	5	48.40	48.40	3	6,235	0.05%
2022/03/15	6	48.79	5	48.20	48.20	1	6,273	0.02%
2022/03/14	1	49.60	14	49.64	49.65	-13	6,264	-0.21%
2022/03/11	5	50.50	9	50.10	50.10	-4	6,312	-0.06%
2022/03/10	30	50.44	6	50.80	50.80	24	6,351	0.38%
2022/03/09	7	48.19	7	49.44	49.25	0	6,374	0.00%
2022/03/08	3.1	48.47	2	49.03	47.65	1.1	6,453	0.02%
2022/03/07	27	50.20	22	50.24	49.80	5	6,689	0.07%
2022/03/04	20	51.30	20	51.90	51.30	0	6,628	0.00%
2022/03/03	5	51.70	5	51.00	51.00	0	6,647	0.00%
2022/03/02	0	0.00	0.1	51.70	51.10	-0.1	6,808	0.00%
2022/03/01	29	51.09	25	51.20	51.20	4	6,827	0.06%
2022/02/25	2	52.00	0	0.00	51.80	2	6,866	0.03%
2022/02/24	12	54.08	20.1	52.21	50.90	-8.1	6,926	-0.12%
2022/02/23	7.1	53.33	5.4	52.91	52.90	1.7	6,216	0.03%
2022/02/22	9	53.03	8.7	53.05	53.40	0.4	6,018	0.01%
2022/02/21	7	51.76	21	52.31	53.00	-14	6,049	-0.23%
2022/02/18	5	50.90	5	50.70	50.70	0	5,974	0.00%
2022/02/16	5	51.80	5	50.90	50.90	0	6,871	0.00%
2022/02/15	5	50.70	5.4	51.20	51.20	-0.4	7,101	-0.01%
2022/02/14	11	51.85	10	50.90	50.90	1	7,280	0.01%
2022/02/11	10	51.90	10	51.90	51.90	0	7,317	0.00%
2022/02/10	10	51.75	10	51.70	51.70	0	7,522	0.00%
2022/02/09	5	51.00	11.3	51.49	51.80	-6.3	8,019	-0.08%
2022/02/08	7	50.21	11.1	50.50	50.30	-4.1	8,222	-0.05%
2022/02/07	0	0.00	0.1	49.60	49.70	-0.1	8,282	0.00%
2022/01/26	10	47.08	11	46.90	46.90	-1	8,426	-0.01%
2022/01/25	1	47.00	2	46.95	46.85	-1	9,026	-0.01%
2022/01/24	12.1	47.33	3	46.97	46.95	9.1	9,842	0.09%
2022/01/20	0	0.00	5	49.55	49.60	-5	9,886	-0.05%
2022/01/18	5	49.70	10	50.10	49.90	-5	10,025	-0.05%
2022/01/17	10	49.10	12	49.24	49.20	-2	10,129	-0.02%
2022/01/14	5	49.00	5	49.10	49.10	0	10,226	0.00%
2022/01/11	6	50.16	6	49.45	49.40	0	10,661	0.00%
2022/01/07	0.2	49.45	0	0.00	49.20	0.2	10,856	0.00%
2022/01/06	0	50.30	1	50.10	50.30	-1	10,853	-0.01%
2022/01/05	6	51.05	7	51.10	50.90	-1	10,922	-0.01%
2022/01/04	1	51.00	8	50.94	51.40	-7	11,045	-0.06%
2022/01/03	5	50.90	16	50.38	50.20	-11	11,158	-0.10%
2021/12/30	11.2	51.67	22.3	51.21	51.10	-11.1	11,530	-0.10%
2021/12/29	0	0.00	7	50.17	50.20	-7	11,667	-0.06%
2021/12/28	2	49.68	3	49.50	49.40	-1	11,758	-0.01%
2021/12/27	31	49.90	22	50.06	49.90	9	12,157	0.07%
2021/12/24	30	49.68	14.2	49.44	49.40	15.8	12,265	0.13%
2021/12/23	100	49.99	78	49.89	49.85	22	12,426	0.18%
2021/12/22	60	50.03	27	49.59	49.55	33	12,547	0.26%
2021/12/21	71	49.83	47	50.27	50.20	24	12,615	0.19%
2021/12/20	0	0.00	6	49.08	49.10	-6	12,605	-0.05%
2021/12/17	65	48.80	0	0.00	48.30	65	12,742	0.51%
2021/12/16	6	49.05	8	48.70	48.65	-2	12,971	-0.02%
2021/12/15	2	48.80	0	0.00	48.70	2	13,218	0.02%
2021/12/14	2	48.55	0	0.00	48.70	2	13,938	0.01%
2021/12/13	1.1	48.51	4	48.70	49.60	-3	14,296	-0.02%
2021/12/10	7.1	49.05	4	49.30	49.00	3.1	14,595	0.02%
2021/12/09	0	0.00	1	50.60	50.30	-1	14,855	-0.01%
2021/12/08	0.1	50.30	0	0.00	50.00	0.1	14,945	0.00%
2021/12/07	1.2	49.98	0	0.00	50.00	1.2	14,954	0.01%
2021/12/06	1	50.60	0	0.00	50.60	1	14,946	0.01%
2021/12/03	8	49.93	2	50.50	50.00	6	14,982	0.04%
2021/12/02	2.1	50.27	17	49.96	49.75	-15	15,039	-0.10%
2021/12/01	11	51.28	17.2	51.33	50.80	-6.2	15,171	-0.04%
2021/11/30	21	49.34	36	49.06	49.05	-15	14,883	-0.10%
2021/11/29	0.4	48.60	0	0.00	48.50	0.4	14,972	0.00%
2021/11/26	12.1	49.35	7	49.13	49.10	5.1	14,967	0.03%
2021/11/25	30	51.00	7	50.80	50.60	23	14,927	0.15%
2021/11/24	0	0.00	37.3	50.56	50.80	-37.3	14,935	-0.25%
2021/11/23	37	52.50	30	51.78	51.40	7	15,077	0.05%
2021/11/22	63	53.93	65	54.66	53.80	-2	14,934	-0.01%
2021/11/19	72	53.42	16	53.25	53.50	56	14,833	0.38%
2021/11/18	11	54.88	17.4	53.54	52.90	-6.4	14,815	-0.04%
2021/11/17	10	56.00	15	56.21	56.20	-5	14,505	-0.03%
2021/11/16	7	56.26	22	56.70	55.70	-15	14,332	-0.10%
2021/11/15	53	57.38	60.1	57.40	56.70	-7.1	14,092	-0.05%
2021/11/12	5	53.40	8	53.34	54.10	-3	13,465	-0.02%
2021/11/11	2	53.40	36	53.11	53.00	-34	13,244	-0.26%
2021/11/10	5	51.10	18	51.97	52.30	-13	13,098	-0.10%
2021/11/09	2.1	51.00	0	0.00	51.40	2.1	12,967	0.02%
2021/11/08	19	52.05	32.7	50.84	51.00	-13.7	12,736	-0.11%
2021/11/05	46	54.08	53	54.61	54.70	-7	12,220	-0.06%
2021/11/04	11	52.88	8	53.10	53.00	3	11,885	0.03%
2021/11/03	11	52.91	19	53.27	52.70	-8	11,861	-0.07%
2021/11/02	78	54.64	85	54.12	52.80	-7	11,705	-0.06%
2021/11/01	97	54.20	89.1	52.86	55.00	8	11,120	0.07%
2021/10/29	1	50.30	0	0.00	50.00	1	10,330	0.01%
2021/10/28	20.1	50.50	0	0.00	50.10	20.1	10,288	0.19%
2021/10/27	24	50.61	5.3	50.60	50.60	18.7	10,257	0.18%
2021/10/26	5.1	50.60	27	50.67	50.40	-22	10,279	-0.21%
2021/10/25	46	50.98	18	50.99	51.00	28	10,236	0.27%
2021/10/22	9	51.61	2.1	52.09	52.10	6.9	10,328	0.07%
2021/10/21	13	51.99	16	51.30	51.20	-3	10,454	-0.03%
2021/10/20	10	52.20	33	52.33	52.50	-23	10,387	-0.22%
2021/10/19	6	51.12	5.1	51.79	51.70	0.9	10,324	0.01%
2021/10/18	6	50.77	14.5	50.97	51.40	-8.5	10,469	-0.08%
2021/10/15	5	50.00	5	49.95	49.95	0	10,771	0.00%
2021/10/13	0.1	49.75	1	49.25	49.20	-1	11,804	-0.01%
2021/10/12	8.1	50.26	14	49.74	49.85	-6	12,045	-0.05%
2021/10/08	13	52.31	17	51.84	51.60	-4	12,565	-0.03%
2021/10/07	25	52.13	9.6	52.62	52.70	15.5	13,491	0.11%
2021/10/06	12	51.28	13	52.05	52.20	-1	13,794	-0.01%
2021/10/05	6	49.23	6	51.10	51.30	0	13,520	0.00%
2021/10/04	10.1	51.07	16.1	50.97	49.90	-6	13,468	-0.04%
2021/10/01	5	51.00	24.5	50.33	50.00	-19.5	13,222	-0.15%
2021/09/30	0	0.00	8.1	50.78	51.20	-8.1	13,329	-0.06%
2021/09/29	17.1	49.07	3	49.38	49.00	14.1	13,692	0.10%
2021/09/28	1	50.90	0	0.00	50.50	1	14,339	0.01%
2021/09/27	5	50.80	6	50.43	51.10	-1	14,280	-0.01%
2021/09/24	8	50.69	12	50.70	51.00	-4	14,231	-0.03%
2021/09/23	33	51.08	23	51.09	50.30	10	14,114	0.07%
2021/09/22	43.1	50.25	40	49.92	49.90	3.1	13,911	0.02%
2021/09/17	67	52.52	57.1	52.40	51.50	9.9	13,682	0.07%
2021/09/16	21	51.28	18	51.57	51.90	3	13,032	0.02%
2021/09/15	21	50.65	18.1	50.91	51.00	2.9	12,655	0.02%
2021/09/14	14	50.55	23	51.10	51.80	-9	12,311	-0.07%
2021/09/13	0	0.00	1.1	50.20	49.80	-1.1	11,977	-0.01%
2021/09/10	0	0.00	50	48.61	49.20	-50	11,946	-0.42%
2021/09/08	2.1	48.08	0	0.00	47.30	2.1	12,285	0.02%
2021/09/07	12.1	49.42	11.2	49.13	49.15	0.9	12,480	0.01%
2021/09/06	13	50.44	14.1	50.03	49.50	-1.1	12,502	-0.01%
2021/09/03	6	49.13	6	48.70	48.65	0	12,276	0.00%
2021/09/02	10.1	49.83	8.3	48.91	48.60	1.8	12,248	0.01%
2021/09/01	2	49.85	0	0.00	49.90	2	12,108	0.02%
2021/08/31	0	0.00	13	49.03	49.80	-13	12,062	-0.11%
2021/08/30	6	49.07	7	48.61	48.60	-1	11,971	-0.01%
2021/08/27	24	48.25	10.1	48.47	48.45	13.9	11,968	0.12%
2021/08/26	1.1	47.06	1	47.50	47.55	0.1	11,751	0.00%
2021/08/25	0	0.00	3	47.88	47.95	-3	11,751	-0.03%
2021/08/24	80	47.58	2.3	47.97	47.05	77.7	11,737	0.66%
2021/08/23	1	46.20	0	0.00	46.50	1	11,790	0.01%
2021/08/20	5	46.00	5	45.65	45.65	0	11,844	0.00%
2021/08/19	140	45.87	0	0.00	45.65	140	11,855	1.18%	大買/鉅額交易
2021/08/18	1	44.30	5	44.36	45.70	-4	11,853	-0.03%
2021/08/17	2	44.95	0	0.00	44.95	2	11,930	0.02%
2021/08/16	1	44.75	3	44.85	44.80	-2	11,933	-0.02%
2021/08/13	213	45.80	10.2	45.47	45.40	202.8	11,922	1.70%	大買/鉅額交易
2021/08/12	5	46.25	5	46.35	46.45	0	11,946	0.00%
2021/08/11	0.1	46.10	0	0.00	46.10	0.1	12,070	0.00%
2021/08/10	200	46.41	2	46.25	46.35	198	12,156	1.63%	大買/鉅額交易
2021/08/09	14	47.11	13	46.40	46.25	1	12,326	0.01%
2021/08/05	1	48.00	0	0.00	47.90	1	12,478	0.01%
2021/08/03	13	48.01	12	47.65	47.85	1	12,936	0.01%
2021/08/02	7	46.99	6	47.45	47.90	1	12,989	0.01%
2021/07/30	0.1	47.60	2	48.05	47.00	-1.9	13,079	-0.01%
2021/07/29	0	0.00	5	47.33	47.65	-5	13,135	-0.04%
2021/07/28	31.1	46.96	26	47.07	47.00	5.1	13,279	0.04%
2021/07/27	34.2	50.32	32	49.00	48.60	2.2	13,399	0.02%
2021/07/26	12	51.38	12	50.88	51.00	0	13,505	0.00%
2021/07/23	5	50.92	5	50.92	51.20	0	13,593	0.00%
2021/07/22	42.1	51.16	44	50.74	50.30	-1.9	13,704	-0.01%
2021/07/21	65	53.08	46	51.74	50.70	19	13,843	0.14%
2021/07/20	40	52.15	33.1	52.23	52.50	6.9	14,556	0.05%
2021/07/19	36.1	52.15	44.1	52.36	52.40	-8	14,458	-0.06%
2021/07/16	8	50.74	6	50.50	50.50	2	13,970	0.01%
2021/07/15	15.1	52.34	18.1	52.24	51.80	-3	13,812	-0.02%
2021/07/14	46	51.35	40.1	51.76	52.10	5.9	13,442	0.04%
2021/07/13	16	48.05	14.5	48.87	49.10	1.5	12,527	0.01%
2021/07/12	4	46.18	9	45.99	46.30	-5	12,177	-0.04%
2021/07/09	1.1	45.55	7	45.15	45.15	-5.9	12,446	-0.05%
2021/07/08	2.1	45.51	0	0.00	45.50	2.1	13,047	0.02%
2021/07/07	15.3	46.52	0	0.00	46.00	15.3	13,378	0.11%
2021/07/06	29	48.48	22	47.52	47.20	7	14,115	0.05%
2021/07/05	6	48.77	4.3	50.30	50.30	1.7	14,311	0.01%
2021/07/02	5	46.00	0	0.00	45.80	5	15,458	0.03%
2021/07/01	10	46.08	0	0.00	45.35	10	17,436	0.06%
2021/06/30	1	46.45	0	0.00	46.45	1	18,379	0.01%
2021/06/29	0	0.00	1.1	46.16	45.90	-1.1	18,480	-0.01%
2021/06/28	0	0.00	1	45.95	45.95	-1	18,515	-0.01%
2021/06/25	2	46.55	0	0.00	46.15	2	18,577	0.01%
2021/06/21	0.1	45.60	0	0.00	44.90	0.1	18,667	0.00%
2021/06/18	11.1	46.88	0	0.00	46.50	11.1	18,622	0.06%
2021/06/17	22	47.78	11.2	47.94	48.10	10.8	18,526	0.06%
2021/06/16	10	46.60	6	47.13	47.45	4	18,320	0.02%
2021/06/15	0	0.00	0.1	46.61	46.90	-0.1	18,204	0.00%
2021/06/10	20	45.25	0	0.00	45.25	20	18,112	0.11%
2021/06/09	0	0.00	1	45.10	45.00	-1	18,119	-0.01%
2021/06/08	35	46.07	3	46.00	45.00	32	18,184	0.18%
2021/06/07	0.1	45.35	1	45.20	45.85	-0.9	18,242	0.00%
2021/06/04	3	45.82	0	0.00	45.50	3	18,284	0.02%
2021/06/03	10.1	46.98	3	46.85	46.80	7.1	18,230	0.04%
2021/06/02	5.1	47.40	2.1	47.77	47.30	3	18,235	0.02%
2021/06/01	1	47.20	5	47.90	48.20	-4	18,217	-0.02%
2021/05/31	23.2	48.11	1.1	48.18	47.65	22.1	18,211	0.12%
2021/05/28	2.1	46.20	2	46.08	46.00	0.1	18,116	0.00%
2021/05/27	0	0.00	2	44.95	45.30	-2	18,180	-0.01%
2021/05/26	17.1	45.39	2	45.13	45.35	15.1	18,237	0.08%
2021/05/25	2	45.53	3	45.15	45.45	-1	18,257	-0.01%
2021/05/24	0	0.00	0.1	44.55	44.15	-0.1	18,254	0.00%
2021/05/21	10	44.00	4.1	43.61	44.10	5.9	18,342	0.03%
2021/05/20	1.1	43.47	0	0.00	42.95	1.1	18,656	0.01%
2021/05/19	2	43.28	0	0.00	44.40	2	18,664	0.01%
2021/05/18	14	41.69	2.3	43.06	43.20	11.7	18,690	0.06%
2021/05/17	2.8	40.05	12	39.86	39.30	-9.2	18,737	-0.05%
2021/05/14	37.1	43.99	1	44.50	43.40	36.1	18,621	0.19%
2021/05/13	2	44.70	127.1	41.57	44.00	-125.1	18,559	-0.67%	大賣/鉅額交易
2021/05/12	9.1	45.72	71	45.42	43.75	-61.9	18,474	-0.34%
2021/05/11	6.1	48.63	23.1	48.09	47.90	-17	18,350	-0.09%
2021/05/10	20.1	51.91	0	0.00	50.90	20.1	18,357	0.11%
2021/05/07	5	50.78	7	51.00	52.00	-2	18,398	-0.01%
2021/05/06	6	50.37	1.1	49.70	49.65	4.9	18,442	0.03%
2021/05/05	5	51.00	4.1	51.18	50.40	0.9	18,373	0.00%
2021/05/04	33.1	50.03	38.8	50.22	49.95	-5.7	18,316	-0.03%
2021/05/03	13	53.62	0.1	53.30	51.80	12.9	18,112	0.07%
2021/04/29	18.1	56.09	2.1	57.05	56.20	16	17,895	0.09%
2021/04/28	1.2	56.33	12	56.80	57.00	-10.8	17,969	-0.06%
2021/04/27	4	57.75	6	57.97	57.20	-2	17,973	-0.01%
2021/04/26	18	58.76	17	59.41	57.90	1	17,932	0.01%
2021/04/23	5	54.04	14	54.82	55.80	-9	17,023	-0.05%
2021/04/22	20	54.95	4	54.68	53.00	16	17,246	0.09%
2021/04/21	0	0.00	12	55.57	55.30	-12	17,374	-0.07%
2021/04/20	8	57.59	8	57.36	56.40	0	17,962	0.00%
2021/04/19	14	55.86	6	56.17	56.50	8	17,822	0.04%
2021/04/16	40	58.16	15	58.03	56.80	25	17,894	0.14%
2021/04/15	16	57.34	75	57.87	58.30	-59	18,926	-0.31%
2021/04/14	69	54.97	60	54.84	56.20	9	19,774	0.05%
2021/04/13	19	57.21	1	59.50	56.00	18	19,127	0.09%
2021/04/12	89	60.64	74	59.49	58.90	15	18,691	0.08%
2021/04/09	7	57.73	12	58.03	57.30	-5	17,768	-0.03%
2021/04/08	80	58.14	162	58.22	58.50	-82	17,049	-0.48%	大賣/
2021/04/07	135	55.09	104	54.69	55.70	31	15,209	0.20%	大買/大賣/
2021/04/06	30.1	49.91	43.8	48.30	50.70	-13.8	13,272	-0.10%
2021/04/01	1	46.30	0.2	46.15	46.10	0.8	12,306	0.01%
2021/03/31	3	45.93	4	45.45	45.30	-1	12,198	-0.01%
2021/03/30	13	45.98	15	46.10	45.80	-2	12,179	-0.02%
2021/03/26	17	44.56	0	0.00	45.55	17	12,100	0.14%
2021/03/25	8.6	44.43	0	0.00	44.20	8.6	12,107	0.07%
2021/03/24	4.2	45.26	7	45.21	45.05	-2.8	12,108	-0.02%
2021/03/23	5	45.95	0	0.00	45.65	5	12,143	0.04%
2021/03/22	17	45.88	7	45.95	45.80	10	12,126	0.08%
2021/03/19	1	46.05	0	0.00	45.95	1	12,181	0.01%
2021/03/18	6	47.55	13	47.33	46.80	-7	12,178	-0.06%
2021/03/17	6	46.47	16.3	46.47	46.30	-10.3	12,148	-0.08%
2021/03/16	6	45.90	5	45.75	45.75	1	12,224	0.01%
2021/03/15	0	0.00	2	46.30	46.05	-2	12,296	-0.02%
2021/03/12	22	46.20	7	45.89	45.80	15	12,346	0.12%
2021/03/11	8	47.04	6	46.43	46.30	2	12,673	0.02%
2021/03/10	1	46.20	5.1	47.18	47.00	-4.1	12,736	-0.03%
2021/03/09	1	45.30	1	45.75	45.75	0	12,712	0.00%
2021/03/08	16	46.36	31	46.52	46.25	-15	12,814	-0.12%
2021/03/05	17	45.55	6	45.72	45.70	11	13,134	0.08%
2021/03/04	17	46.39	0	0.00	46.15	17	13,551	0.13%
2021/03/03	1	46.45	0	0.00	47.10	1	13,606	0.01%
2021/03/02	14	48.18	14	47.35	46.85	0	13,607	0.00%
2021/02/26	2.6	47.12	3	47.40	48.40	-0.4	13,529	0.00%
2021/02/25	6	47.35	13	47.65	47.70	-7	13,563	-0.05%
2021/02/24	26	47.50	13	46.98	46.80	13	13,587	0.10%
2021/02/23	18	47.81	13	48.12	47.90	5	13,656	0.04%
2021/02/22	16	47.65	31.3	48.20	48.60	-15.3	13,745	-0.11%
2021/02/19	11	45.37	6	45.47	45.70	5	14,229	0.04%
2021/02/18	20	45.87	7	45.95	46.00	13	14,850	0.09%
2021/02/17	6	44.01	7	45.06	45.30	-1	14,789	-0.01%
2021/02/05	1.4	42.71	1.4	43.04	42.90	0	14,707	0.00%
2021/02/04	0	0.00	1	42.70	42.50	-1	14,995	-0.01%
2021/02/03	5	42.54	10	42.90	42.40	-5	15,043	-0.03%
2021/02/02	0	0.00	2.4	43.52	43.20	-2.4	15,072	-0.02%
2021/02/01	13	41.90	3	42.42	43.40	10	15,060	0.07%
2021/01/29	1	45.70	3	45.12	43.90	-2	14,927	-0.01%
2021/01/28	4	46.00	0	0.00	45.00	4	14,845	0.03%
2021/01/27	0	0.00	1	47.30	46.85	-1	14,729	-0.01%
2021/01/26	5	47.64	2	48.35	47.15	3	14,693	0.02%
2021/01/25	11	47.80	27	48.05	48.35	-16	14,641	-0.11%
2021/01/22	0	0.00	11	47.88	48.75	-11	14,545	-0.08%
2021/01/21	18	47.98	3	48.60	47.80	15	14,489	0.10%
2021/01/20	7	48.81	12	49.04	47.75	-5	14,271	-0.04%
2021/01/19	23	50.05	23.2	50.39	50.00	-0.2	14,077	0.00%
2021/01/18	11	49.32	10	49.65	49.55	1	13,862	0.01%
2021/01/15	14	50.51	24	51.02	49.15	-10	13,762	-0.07%
2021/01/14	9	50.26	14	50.53	50.10	-5	13,352	-0.04%
2021/01/13	13	48.87	23	49.35	50.40	-10	13,297	-0.08%
2021/01/12	18	47.91	10	46.90	46.25	8	12,807	0.06%
2021/01/11	42	48.64	5	48.81	48.65	37	12,709	0.29%
2021/01/08	91	50.68	98	49.99	48.10	-7	12,518	-0.06%
2021/01/07	53	48.32	17	48.00	48.75	36	11,205	0.32%
2021/01/06	2	44.50	0	0.00	44.35	2	10,130	0.02%
2021/01/05	1	44.85	0	0.00	44.90	1	10,164	0.01%
2020/12/31	1	43.60	0	0.00	43.50	1	10,418	0.01%
2020/12/30	12	44.08	0	0.00	43.50	12	10,447	0.11%
2020/12/29	8	44.97	0	0.00	44.35	8	10,435	0.08%
2020/12/28	6	44.62	1	44.35	44.50	5	10,393	0.05%
2020/12/25	2	45.08	1	44.85	44.85	1	10,409	0.01%
2020/12/24	0	0.00	14	44.35	45.00	-14	10,430	-0.13%
2020/12/23	5	43.86	3	43.95	43.85	2	10,466	0.02%
2020/12/22	1	43.75	20	44.00	43.75	-19	10,695	-0.18%
2020/12/18	1	44.40	4	44.40	44.45	-3	10,865	-0.03%
2020/12/17	0	0.00	11	43.40	43.40	-11	10,947	-0.10%
2020/12/15	8	43.67	0	0.00	43.55	8	11,443	0.07%
2020/12/14	2	44.83	0	0.00	44.90	2	11,588	0.02%
2020/12/11	1	45.00	0	0.00	45.60	1	12,774	0.01%
2020/12/10	5	45.80	0	0.00	45.80	5	12,929	0.04%
2020/12/09	2	47.00	11	46.85	46.90	-9	13,201	-0.07%
2020/12/08	1	46.80	8	46.98	46.80	-7	13,662	-0.05%
2020/12/07	14	47.51	7	48.18	47.50	7	14,401	0.05%
2020/12/04	1.8	47.49	2	47.70	47.60	-0.2	14,226	0.00%
2020/12/03	0	0.00	3	46.80	46.60	-3	14,821	-0.02%
2020/12/02	1	47.10	1	47.05	47.00	0	14,954	0.00%
2020/12/01	11	47.92	5	48.22	47.90	6	14,996	0.04%
2020/11/30	24	47.46	11	47.70	47.50	13	14,698	0.09%
2020/11/27	1.1	46.59	3	46.48	46.60	-1.9	14,331	-0.01%
2020/11/26	6	45.73	1	45.65	45.95	5	14,300	0.03%
2020/11/25	3	45.50	8	45.48	45.35	-5	14,366	-0.03%
2020/11/24	6	45.15	2	45.73	45.05	4	14,527	0.03%
2020/11/23	0	0.00	2	46.00	46.00	-2	15,203	-0.01%
2020/11/20	4.1	45.98	4	46.31	45.90	0.1	15,209	0.00%
2020/11/19	9	47.01	1	47.10	46.80	8	15,140	0.05%
2020/11/18	23	47.32	39	47.72	46.55	-16	15,155	-0.11%
2020/11/17	33	47.05	19	46.52	47.25	14	14,488	0.10%
2020/11/16	21	45.09	14	45.12	44.90	7	14,093	0.05%
2020/11/13	2	44.93	2	45.35	45.15	0	14,087	0.00%
2020/11/12	15	45.99	6	46.08	45.65	9	14,095	0.06%
2020/11/11	18	44.89	1	44.65	45.20	17	13,869	0.12%
2020/11/10	1	44.00	1	45.45	44.20	0	13,909	0.00%
2020/11/09	26	44.82	32	44.63	44.70	-6	13,870	-0.04%
2020/11/06	0	0.00	6	44.24	43.70	-6	13,774	-0.04%
2020/11/04	5	43.95	5	43.60	44.00	0	13,900	0.00%
2020/11/02	2	42.48	8	41.97	42.35	-6	14,218	-0.04%
2020/10/30	1	43.55	0	0.00	42.75	1	14,296	0.01%
2020/10/28	1	44.65	28	44.69	44.15	-27	14,865	-0.18%
2020/10/27	1	44.30	9	44.57	44.40	-8	14,978	-0.05%
2020/10/26	1	45.15	19	46.02	45.10	-18	15,208	-0.12%
2020/10/23	17	46.08	3	45.90	45.60	14	15,461	0.09%
2020/10/22	12	45.65	53	45.60	45.20	-41	15,881	-0.26%
2020/10/21	60	45.36	107	45.98	45.25	-47	16,590	-0.28%	大賣/
2020/10/20	130	45.23	116	46.02	45.00	14	16,924	0.08%	大買/大賣/
2020/10/19	5	43.50	6	44.32	45.00	-1	17,990	-0.01%
2020/10/16	0	0.00	6	43.74	43.20	-6	18,492	-0.03%
2020/10/15	5	45.12	3	44.77	44.60	2	18,748	0.01%
2020/10/14	9	44.96	34	45.05	45.20	-25	19,042	-0.13%
2020/10/13	4	44.26	0	0.00	44.10	4	19,334	0.02%
2020/10/12	2	45.13	57	45.26	44.20	-55	19,647	-0.28%
2020/10/08	41	44.48	53	44.95	44.40	-12	20,085	-0.06%
2020/10/07	0	0.00	3	43.35	43.30	-3	20,792	-0.01%
2020/10/06	0	0.00	93	43.10	43.05	-93	21,645	-0.43%
2020/10/05	1	42.00	22	42.48	42.15	-21	22,185	-0.09%
2020/09/30	3	42.27	0	0.00	42.45	3	22,652	0.01%
2020/09/29	6	42.28	4	41.85	41.90	2	23,236	0.01%
2020/09/28	2	41.55	6	42.00	42.15	-4	24,542	-0.02%
2020/09/25	5	42.25	2	42.83	41.10	3	25,757	0.01%
2020/09/24	75	42.25	0	0.00	41.50	75	26,543	0.28%
2020/09/23	1	43.60	0	0.00	43.60	1	27,294	0.00%
2020/09/22	4	43.91	6	43.79	44.05	-2	28,013	-0.01%
2020/09/21	6	45.99	47	46.03	45.05	-41	28,112	-0.15%
2020/09/18	6	45.41	101	46.07	45.60	-95	28,313	-0.34%	大賣/
2020/09/17	11	44.83	2	44.85	44.85	9	28,397	0.03%
2020/09/16	327	45.91	436	47.57	44.80	-109	28,682	-0.38%	大買/大賣/鉅額交易
2020/09/15	15	45.03	47	45.23	45.60	-32	27,687	-0.12%
2020/09/14	79	44.76	21	45.28	45.35	58	27,735	0.21%
2020/09/11	33	45.37	92	45.18	43.55	-59	27,740	-0.21%
2020/09/10	96	44.90	30	44.98	45.20	66	27,334	0.24%
2020/09/09	4	42.78	1	43.15	43.10	3	26,727	0.01%
2020/09/08	24	43.49	19	43.49	42.00	5	26,769	0.02%
2020/09/07	0	0.00	8	41.79	41.10	-8	26,467	-0.03%
2020/09/04	0	0.00	7	40.94	40.70	-7	26,733	-0.03%
2020/09/03	7	40.52	2	40.73	40.00	5	26,980	0.02%
2020/09/02	6	41.13	0	0.00	40.70	6	27,512	0.02%
2020/09/01	5	41.16	7	41.24	41.45	-2	27,554	-0.01%
2020/08/31	3	41.38	1	41.25	40.90	2	28,092	0.01%
2020/08/28	3	41.55	4	42.18	41.95	-1	28,500	0.00%
2020/08/27	17	43.11	17	42.95	43.00	0	28,745	0.00%
2020/08/26	3	40.82	10	40.75	40.55	-7	28,009	-0.02%
2020/08/25	22	40.54	22	40.37	40.55	0	27,928	0.00%
2020/08/24	14	39.75	92	40.38	40.95	-78	27,802	-0.28%
2020/08/21	2	37.88	6	37.99	38.60	-4	27,556	-0.01%
2020/08/20	51	38.07	12	36.50	36.00	39	27,360	0.14%
2020/08/19	1	40.10	1	40.15	39.80	0	27,072	0.00%
2020/08/17	15	41.40	4	40.84	41.60	11	26,855	0.04%
2020/08/14	44	39.99	1	39.80	40.00	43	26,705	0.16%
2020/08/13	3	41.20	2	41.18	40.80	1	26,553	0.00%
2020/08/12	6	41.62	0	0.00	41.70	6	26,458	0.02%
2020/08/11	1	42.55	1	42.70	42.35	0	26,375	0.00%
2020/08/10	1.9	44.29	1	44.65	43.80	0.9	26,238	0.00%
2020/08/07	1	44.70	8	44.09	44.10	-7	26,110	-0.03%
2020/08/06	13	44.12	0	0.00	43.30	13	25,941	0.05%
2020/08/05	1	45.20	17	44.98	44.90	-16	25,721	-0.06%
2020/08/04	20	45.71	5	45.50	45.50	15	25,608	0.06%
2020/08/03	38	44.66	9	44.34	45.00	29	25,360	0.11%
2020/07/31	3	43.12	3	43.07	43.50	0	24,925	0.00%
2020/07/30	2	42.98	15	43.22	42.85	-13	24,777	-0.05%
2020/07/29	22	41.97	131.3	41.52	42.05	-109.2	24,471	-0.45%	大賣/鉅額交易
2020/07/28	17	41.65	63	41.99	42.45	-46	24,103	-0.19%
2020/07/27	61	44.11	349	43.32	41.30	-288	23,559	-1.22%	大賣/鉅額交易
2020/07/24	13	46.02	104	45.23	45.25	-91	22,739	-0.40%	大賣/
2020/07/23	205	48.69	436	46.70	46.40	-231	22,027	-1.05%	大買/大賣/鉅額交易
2020/07/22	37	49.37	95	48.32	48.90	-58	20,659	-0.28%
2020/07/21	73	46.62	6	47.03	46.50	67	20,015	0.33%
2020/07/20	15	46.03	303	46.18	46.00	-288	19,641	-1.47%	大賣/鉅額交易
2020/07/17	288	48.43	131	47.86	47.95	157	19,257	0.82%	大買/大賣/鉅額交易
2020/07/16	24	48.44	48	49.28	49.90	-24	18,808	-0.13%
2020/07/15	61	49.27	24	50.42	48.00	37	18,398	0.20%
2020/07/14	70	50.42	193	51.46	49.55	-123	17,841	-0.69%	大賣/鉅額交易
2020/07/13	206	50.67	339	49.69	51.70	-133	16,851	-0.79%	大買/大賣/鉅額交易
2020/07/10	94	46.91	7	47.56	47.00	87	15,959	0.55%
2020/07/09	96	48.35	2	50.45	48.00	94	15,411	0.61%
2020/07/08	135	50.28	61	50.61	50.40	74	14,907	0.50%	大買/
2020/07/07	334	50.67	345	50.99	49.55	-11	14,327	-0.08%	大買/大賣/
2020/07/06	291	50.86	320.8	50.43	51.20	-29.8	12,979	-0.23%	大買/大賣/
2020/07/03	282	45.10	105	45.13	46.60	177	11,693	1.51%	大買/大賣/鉅額交易
2020/07/02	75	41.52	56	42.06	42.40	19	10,655	0.18%
2020/07/01	31	38.87	20	40.12	39.90	11	9,688	0.11%
2020/06/30	32	37.25	8	37.14	37.50	24	8,861	0.27%
2020/06/29	29	37.49	4	37.81	36.45	25	8,584	0.29%
2020/06/24	41	40.45	44	40.54	39.10	-3	8,190	-0.04%
2020/06/23	15	40.63	3	40.33	40.00	12	7,657	0.16%
2020/06/22	2	41.20	3	41.10	41.35	-1	7,114	-0.01%
2020/06/19	9	40.90	5	40.98	40.30	4	6,872	0.06%
2020/06/18	9	40.14	24	38.44	40.45	-15	6,544	-0.23%
2020/06/17	14	36.06	2	36.70	37.00	12	6,123	0.20%
2020/06/16	40	37.00	13	36.97	36.35	27	5,960	0.45%
2020/06/15	4	36.25	1	37.00	35.80	3	5,797	0.05%
2020/06/12	6	34.03	72	32.38	36.50	-66	5,526	-1.19%
2020/06/11	25	33.19	0	0.00	33.45	25	5,069	0.49%
2020/06/10	9	36.48	11.7	37.20	36.15	-2.7	4,599	-0.06%
2020/06/09	13	35.93	28.2	36.70	37.00	-15.2	4,236	-0.36%
2020/06/08	1	33.65	2	33.65	33.65	-1	3,662	-0.03%
2020/06/05	16	29.99	17	30.18	30.60	-1	3,512	-0.03%
2020/06/04	7	27.42	4	27.26	27.85	3	2,890	0.10%
2020/06/03	10.5	25.06	10	25.21	25.35	0.5	2,383	0.02%
2020/06/02	0	0.00	21	24.00	24.00	-21	1,930	-1.09%
2020/06/01	5	21.85	0	0.00	21.85	5	1,854	0.27%
2020/05/29	0	0.00	2	20.00	19.90	-2	1,838	-0.11%
2020/05/28	0	0.00	0.1	19.90	19.90	-0.1	1,832	-0.01%
2020/05/11	5	20.50	0	0.00	20.55	5	1,973	0.25%
2020/05/04	1	19.05	0	0.00	18.95	1	1,896	0.05%
2020/04/22	0	0.00	5	18.45	18.55	-5	1,949	-0.26%
2020/04/17	10	19.80	0	0.00	19.20	10	1,923	0.52%
2020/04/16	0.8	19.15	0	0.00	19.15	0.8	1,890	0.04%
2020/04/15	10	19.40	5	19.25	19.30	5	1,906	0.26%
2020/04/14	0	0.00	10	19.20	19.05	-10	1,975	-0.51%
2020/04/09	5	17.35	0	0.00	17.25	5	2,005	0.25%
2020/04/01	0	0.00	10	15.95	16.05	-10	1,971	-0.51%
2020/03/31	0	0.00	10	15.60	16.05	-10	1,974	-0.51%
2020/03/26	0	0.00	17	15.90	16.00	-17	1,971	-0.86%
2020/03/19	1	14.20	0	0.00	14.00	1	1,871	0.05%
2020/03/17	10	16.30	2	16.15	16.20	8	1,772	0.45%
2020/03/16	2	18.15	0	0.00	17.50	2	1,742	0.11%
2020/03/13	1	17.50	0	0.00	18.60	1	1,733	0.06%
2020/03/12	14	20.05	0	0.00	19.20	14	1,659	0.84%
2020/03/10	0	0.00	4	21.20	21.15	-4	1,593	-0.25%
2020/03/09	0	0.00	1	22.70	21.65	-1	1,567	-0.06%
2020/03/06	1	22.50	0	0.00	22.50	1	1,520	0.07%
2020/03/03	0	0.00	1	21.65	21.70	-1	1,461	-0.07%
2020/02/26	1	22.30	0	0.00	22.20	1	1,402	0.07%
2020/02/25	1	22.10	0	0.00	22.20	1	1,387	0.07%
2020/02/19	0	0.00	1	22.30	22.25	-1	1,323	-0.08%
2020/02/17	11	22.66	10	22.25	22.25	1	1,301	0.08%
2020/02/14	3	21.85	30	22.15	22.40	-27	1,243	-2.17%
2020/02/13	0	0.00	5	21.52	21.70	-5	1,246	-0.40%
2020/02/10	6	20.84	0	0.00	20.90	6	1,261	0.48%
2020/02/05	3	21.12	0	0.00	21.05	3	1,278	0.23%
2020/02/04	1	21.15	4	21.25	21.25	-3	1,271	-0.24%
2020/01/20	0	0.00	1	22.25	22.25	-1	1,170	-0.09%
2020/01/13	0	0.00	6	22.15	22.20	-6	1,192	-0.50%
2020/01/10	0	0.00	2	22.10	22.20	-2	1,192	-0.17%
2020/01/06	2	22.95	2	23.00	22.95	0	1,037	0.00%
2020/01/02	0	0.00	1	22.60	22.45	-1	917	-0.11%
2019/12/18	10	21.80	0	0.00	21.90	10	1,318	0.76%
2019/12/16	0	0.00	1	21.90	21.95	-1	1,370	-0.07%
2019/12/09	0	0.00	1	21.65	21.65	-1	1,421	-0.07%
2019/12/04	3	21.67	0	0.00	21.65	3	1,484	0.20%
2019/12/02	2	21.68	0	0.00	21.60	2	1,526	0.13%
2019/11/22	0	0.00	1	21.15	21.15	-1	1,623	-0.06%
2019/11/20	10	21.20	0	0.00	21.25	10	1,656	0.60%
2019/11/14	0	0.00	5	21.40	21.40	-5	1,700	-0.29%
2019/11/12	10	21.20	0	0.00	21.10	10	1,764	0.57%
2019/11/11	6	21.78	0	0.00	21.55	6	1,771	0.34%
2019/11/06	0	0.00	8	22.63	22.55	-8	1,855	-0.43%
2019/11/05	0	0.00	2	22.90	22.80	-2	1,861	-0.11%
2019/10/24	0	0.00	0.9	22.55	22.55	-0.9	2,419	-0.04%
2019/10/22	0	0.00	40	22.80	22.80	-40	2,445	-1.64%
2019/10/15	2	23.03	0	0.00	22.90	2	2,756	0.07%
2019/10/14	1	23.20	0	0.00	23.20	1	2,764	0.04%
2019/10/09	12	23.20	0	0.00	23.25	12	2,756	0.44%
2019/10/08	11	23.10	13	23.08	23.15	-2	2,753	-0.07%
2019/10/07	10	23.13	0	0.00	23.10	10	2,789	0.36%
2019/10/04	0	0.00	1	23.30	23.35	-1	2,787	-0.04%
2019/10/03	10	23.64	0	0.00	23.30	10	2,788	0.36%
2019/10/02	10	23.00	0	0.00	23.20	10	2,746	0.36%
2019/10/01	0	0.00	3	23.30	23.25	-3	2,723	-0.11%
2019/09/27	0	0.00	1	24.15	23.55	-1	2,716	-0.04%
2019/09/25	10	23.75	8	23.70	23.80	2	2,708	0.07%
2019/09/24	13	24.00	7	24.24	23.55	6	2,727	0.22%
2019/09/23	4	23.55	13	23.73	23.80	-9	2,627	-0.34%
2019/09/20	0	0.00	4	22.81	22.85	-4	2,514	-0.16%
2019/09/18	0	0.00	1	22.45	22.40	-1	2,579	-0.04%
2019/09/17	2	22.45	0	0.00	22.50	2	2,605	0.08%
2019/09/16	0	0.00	2	22.80	22.55	-2	2,621	-0.08%
2019/09/12	0	0.00	2	22.65	22.55	-2	2,621	-0.08%
2019/09/10	0	0.00	3	22.50	22.50	-3	2,694	-0.11%
2019/09/09	35	22.51	5	22.65	22.40	30	2,713	1.11%
2019/09/06	5	22.25	0	0.00	22.10	5	2,706	0.18%
2019/09/05	5	22.25	0	0.00	22.25	5	2,877	0.17%
2019/09/03	30	22.47	0	0.00	22.25	30	2,909	1.03%
2019/09/02	20	21.95	0	0.00	21.95	20	2,923	0.68%
2019/08/29	0	0.00	3	21.70	21.70	-3	3,030	-0.10%
2019/08/28	1	21.80	0	0.00	21.65	1	3,152	0.03%
2019/08/19	1	22.15	0	0.00	21.95	1	3,439	0.03%
2019/08/15	0	0.00	20.1	22.99	22.60	-20.1	3,563	-0.56%
2019/08/14	9	22.54	0	0.00	22.85	9	3,547	0.25%
2019/08/12	25	22.61	0	0.00	22.30	25	3,470	0.72%
2019/08/06	3	21.82	14	21.83	21.90	-11	3,419	-0.32%
2019/08/05	3	22.37	0	0.00	21.90	3	3,368	0.09%
2019/08/02	6	23.12	60	23.19	22.55	-54	3,345	-1.61%
2019/08/01	2	23.00	50	23.10	23.05	-48	3,261	-1.47%
2019/07/31	50	23.45	34	23.40	23.55	16	3,224	0.50%
2019/07/30	0	0.00	20	22.63	22.60	-20	3,202	-0.62%
2019/07/25	1	22.40	0	0.00	22.60	1	3,329	0.03%
2019/07/24	8	22.59	0	0.00	22.40	8	3,310	0.24%
2019/07/23	6	22.90	0	0.00	22.70	6	3,285	0.18%
2019/07/22	1	22.90	1.2	22.96	22.80	-0.2	3,254	0.00%
2019/07/18	10	22.20	20	22.10	21.90	-10	3,066	-0.33%
2019/07/16	42	21.59	0	0.00	21.55	42	2,970	1.41%
2019/07/15	27	21.32	0	0.00	21.35	27	2,944	0.92%
2019/07/12	16	21.22	0	0.00	21.15	16	2,971	0.54%
2019/07/11	25	21.38	0	0.00	21.25	25	2,997	0.83%
2019/07/10	20	20.90	0	0.00	20.80	20	2,961	0.68%
2019/07/09	0	0.00	2	20.80	20.90	-2	2,956	-0.07%
2019/07/03	0	0.00	30	21.30	21.20	-30	2,955	-1.02%
2019/07/01	15	20.84	0	0.00	21.00	15	2,898	0.52%
2019/06/26	0	0.00	1	21.30	21.30	-1	2,819	-0.04%
2019/06/25	2	21.40	0	0.00	21.45	2	2,804	0.07%
2019/06/21	10	21.00	2	21.00	20.85	8	2,681	0.30%
2019/06/18	5	21.15	0	0.00	21.10	5	2,612	0.19%
2019/06/17	5	21.95	0	0.00	21.75	5	2,570	0.19%
2019/06/14	10	21.95	0	0.00	21.80	10	2,636	0.38%
2019/06/13	2	21.95	13	22.04	21.80	-11	2,606	-0.42%
2019/06/12	150	21.22	0	0.00	21.40	150	2,423	6.19%	大買/鉅額交易
2019/06/04	202	21.48	0	0.00	21.45	202	2,234	9.04%	大買/鉅額交易
2019/05/31	0	0.00	1	20.40	20.40	-1	1,998	-0.05%
2019/05/24	3	19.60	0	0.00	19.60	3	1,855	0.16%
2019/05/22	10	20.20	13	19.95	19.95	-3	1,804	-0.17%
2019/05/21	10	19.00	4	19.05	19.55	6	1,728	0.35%
2019/05/16	3	19.05	0	0.00	18.90	3	1,698	0.18%
2019/05/14	10	19.15	0	0.00	19.10	10	1,688	0.59%
2019/05/10	2	19.30	0	0.00	19.30	2	1,624	0.12%
2019/05/09	0	0.00	10	20.40	20.20	-10	1,561	-0.64%
2019/05/08	5	19.90	0	0.00	19.95	5	1,494	0.33%
2019/05/07	2	20.50	0	0.00	20.25	2	1,473	0.14%
2019/05/06	4	19.60	10	20.00	19.90	-6	1,359	-0.44%
2019/04/30	0	0.00	0.9	18.70	18.75	-0.9	1,141	-0.08%
2019/04/26	5	18.65	0	0.00	18.65	5	1,129	0.44%
2019/04/23	0.2	18.60	0	0.00	18.70	0.2	1,151	0.01%
2019/04/22	0	0.00	4	18.75	18.75	-4	1,180	-0.34%
2019/04/17	0	0.00	1	18.95	19.00	-1	1,135	-0.09%
2019/04/10	0	0.00	4	18.65	18.65	-4	1,104	-0.36%
2019/04/08	0	0.00	5	18.65	18.70	-5	1,081	-0.46%
2019/03/22	10	18.85	0	0.00	18.80	10	1,078	0.93%
2019/03/20	5	19.40	0	0.00	19.05	5	1,076	0.46%
2019/03/19	0	0.00	6	19.21	19.40	-6	1,057	-0.57%
2019/03/14	1	18.90	1	18.65	18.60	0	1,002	0.00%
2019/03/08	3	18.65	0	0.00	18.60	3	1,022	0.29%
2019/03/07	5	18.60	0	0.00	18.60	5	1,016	0.49%
2019/03/05	0.5	18.50	0	0.00	18.50	0.5	1,017	0.05%
2019/02/27	0	0.00	10	19.15	18.80	-10	1,000	-1.00%
2019/02/25	10	18.65	0	0.00	18.55	10	956	1.05%
2019/02/21	0	0.00	10	19.90	19.40	-10	915	-1.09%
2019/02/15	10	19.35	0	0.00	19.25	10	854	1.17%
2019/02/12	0	0.00	5	19.10	19.10	-5	851	-0.59%
2019/02/11	0	0.00	5	19.05	19.15	-5	862	-0.58%
2019/01/28	4	19.25	0	0.00	19.20	4	877	0.46%
2019/01/15	5	19.80	2	19.55	19.55	3	1,039	0.29%
2019/01/08	0	0.00	3	18.22	18.30	-3	1,000	-0.30%
2019/01/04	0	0.00	1	17.90	17.90	-1	1,038	-0.10%
2019/01/03	1	18.40	0	0.00	18.10	1	1,119	0.09%
2018/12/21	0	0.00	4	18.35	18.75	-4	1,343	-0.30%
2018/12/19	1	19.00	0	0.00	18.65	1	1,390	0.07%
2018/12/14	2	19.90	0	0.00	19.90	2	1,380	0.14%
2018/12/13	4	20.00	0	0.00	19.85	4	1,384	0.29%
2018/12/07	10	19.75	10	19.80	19.80	0	1,377	0.00%
2018/11/13	0	0.00	10	18.20	18.45	-10	1,893	-0.53%
2018/10/30	0	0.00	10	17.05	16.85	-10	1,896	-0.53%
2018/10/29	3	16.65	0	0.00	16.60	3	1,882	0.16%
2018/10/22	0	0.00	15	19.40	19.50	-15	1,902	-0.79%
2018/10/17	4	19.85	0	0.00	19.80	4	1,893	0.21%
2018/10/11	13	19.18	0	0.00	19.05	13	1,930	0.67%
2018/10/09	4	21.00	0	0.00	21.00	4	1,852	0.22%
2018/09/12	2	20.60	0	0.00	20.60	2	1,801	0.11%
2018/09/10	5	21.35	0	0.00	20.40	5	1,876	0.27%
2018/09/07	5	21.85	0	0.00	21.55	5	2,132	0.23%
2018/09/06	0	0.00	5	22.50	22.55	-5	2,131	-0.23%
2018/09/05	10	23.00	30	22.70	22.90	-20	2,100	-0.95%
2018/09/03	10	21.10	0	0.00	20.85	10	1,851	0.54%
2018/08/28	2	20.75	0	0.00	20.95	2	1,963	0.10%
2018/08/27	10	20.65	0	0.00	20.75	10	2,055	0.49%
2018/08/21	0	0.00	1	20.35	20.35	-1	2,337	-0.04%
2018/08/16	1	20.20	0	0.00	20.55	1	2,439	0.04%
2018/08/02	0	0.00	2	21.65	21.40	-2	3,372	-0.06%
2018/08/01	3	21.35	0	0.00	21.10	3	3,328	0.09%
2018/07/26	1.7	20.70	0	0.00	20.70	1.7	3,495	0.05%
2018/07/23	1	20.50	0	0.00	20.25	1	3,597	0.03%
2018/07/18	1	21.25	1	21.00	21.00	0	3,597	0.00%
2018/07/13	0	0.00	13	22.05	21.90	-13	3,682	-0.35%
2018/07/09	20	21.90	0	0.00	21.90	20	3,798	0.53%
2018/07/06	0	0.00	5	21.55	22.00	-5	3,832	-0.13%
2018/07/04	2	21.05	0	0.00	21.20	2	3,886	0.05%
2018/06/29	5	21.90	0	0.00	22.00	5	3,887	0.13%
2018/06/28	1	21.65	1	21.60	21.55	0	3,891	0.00%
2018/06/26	1	21.60	1	21.55	21.55	0	3,967	0.00%
2018/06/22	0.2	22.25	0	0.00	22.35	0.2	3,980	0.00%
2018/06/20	1	22.75	0	0.00	22.70	1	4,077	0.02%
2018/06/19	17	23.54	0	0.00	23.20	17	4,089	0.42%
2018/06/15	18	24.41	13	24.00	23.30	5	4,109	0.12%
2018/06/14	0	0.00	30	23.24	23.55	-30	3,840	-0.78%
2018/06/13	0	0.00	4	23.15	23.10	-4	3,829	-0.10%
2018/06/08	25	22.90	8	22.80	22.85	17	3,820	0.44%
2018/06/07	1	23.00	0	0.00	22.95	1	3,887	0.03%
2018/06/06	1	23.20	2	23.15	23.15	-1	3,954	-0.03%
2018/06/04	5	23.70	7	23.82	23.75	-2	4,243	-0.05%
2018/06/01	6	23.62	17	23.57	23.40	-11	4,513	-0.24%
2018/05/31	9	23.31	8	23.44	23.00	1	4,763	0.02%
2018/05/29	5	23.06	3	23.25	22.80	2	4,869	0.04%
2018/05/28	18	23.10	18	23.31	23.10	0	4,849	0.00%
2018/05/25	3	23.00	0	0.00	22.85	3	4,814	0.06%
2018/05/22	1	23.35	1	24.10	23.00	0	4,946	0.00%
2018/05/21	1	23.40	1	24.00	23.10	0	4,860	0.00%
2018/05/18	11	23.51	0	0.00	23.50	11	4,798	0.23%
2018/05/17	14	23.94	3	24.00	24.00	11	4,747	0.23%
2018/05/16	0	0.00	6	22.20	21.85	-6	4,391	-0.14%
2018/05/15	3	22.75	0	0.00	22.55	3	4,409	0.07%
2018/05/10	3	22.05	0	0.00	22.25	3	4,539	0.07%
2018/05/09	3	22.30	3	22.40	22.20	0	4,574	0.00%
2018/05/08	4	22.20	0	0.00	22.10	4	4,624	0.09%
2018/05/07	1	22.00	1	22.00	22.00	0	4,717	0.00%
2018/05/04	4	22.96	0	0.00	22.40	4	4,749	0.08%
2018/05/02	0	0.00	1	21.70	21.85	-1	4,773	-0.02%
2018/04/24	1	21.35	0	0.00	20.55	1	5,130	0.02%
2018/04/18	1	21.30	0	0.00	21.30	1	5,416	0.02%
2018/04/16	1	22.05	0	0.00	22.00	1	5,745	0.02%
2018/04/13	3	22.90	0	0.00	22.65	3	5,892	0.05%
2018/04/11	5	23.00	1	23.10	22.90	4	6,442	0.06%
2018/03/30	3	22.05	0	0.00	22.00	3	8,196	0.04%
2018/03/29	1	22.25	1.8	21.70	21.65	-0.8	8,384	-0.01%
2018/03/23	1	22.30	0	0.00	22.30	1	8,559	0.01%
2018/03/20	5	23.95	0	0.00	23.65	5	8,406	0.06%
2018/03/19	1	23.90	0	0.00	23.80	1	8,398	0.01%
2018/03/14	0	0.00	8	24.44	24.60	-8	8,465	-0.09%
2018/03/13	5	24.86	0	0.00	24.40	5	8,433	0.06%
2018/03/09	4	25.35	1	25.45	25.25	3	8,241	0.04%
2018/03/08	3	24.50	6	25.05	25.55	-3	8,076	-0.04%
2018/03/07	2	25.28	63	24.49	24.10	-61	7,887	-0.77%
2018/03/06	81	24.98	5	24.95	25.00	76	7,555	1.01%
2018/03/05	5	23.20	0	0.00	23.30	5	7,214	0.07%
2018/02/26	10	22.25	20	22.70	22.10	-10	7,122	-0.14%
2018/02/23	131	22.76	4	22.41	22.60	127	7,427	1.71%	大買/鉅額交易
2018/02/21	10	21.15	0	0.00	21.90	10	7,570	0.13%
2018/02/12	13	20.35	0	0.00	20.15	13	7,530	0.17%
2018/02/09	200	20.18	0	0.00	20.20	200	7,500	2.67%	大買/鉅額交易
2018/02/08	10	21.40	0	0.00	21.35	10	7,409	0.13%
2018/02/06	0	0.00	42	21.92	21.10	-42	7,317	-0.57%
2018/02/02	0	0.00	32	22.05	23.05	-32	7,178	-0.45%
2018/02/01	2	22.13	0	0.00	22.00	2	7,106	0.03%
2018/01/31	0	0.00	1	21.85	22.45	-1	7,059	-0.01%
2018/01/30	1	22.20	4	22.30	21.90	-3	6,979	-0.04%
2018/01/29	0	0.00	1	23.75	23.35	-1	6,871	-0.01%
2018/01/26	3	23.92	2	23.85	23.50	1	6,808	0.01%
2018/01/25	3	24.60	0	0.00	24.20	3	6,743	0.04%
2018/01/24	0	0.00	5	23.90	24.00	-5	6,615	-0.08%
2018/01/22	7	24.01	0	0.00	24.65	7	6,448	0.11%
2018/01/19	1	23.10	0	0.00	23.25	1	6,291	0.02%
2018/01/18	0.6	23.10	2	23.65	23.20	-1.4	6,251	-0.02%
2018/01/17	0	0.00	2	23.65	23.60	-2	6,174	-0.03%
2018/01/16	6	24.30	0	0.00	24.10	6	6,093	0.10%
2018/01/12	1	24.30	0	0.00	24.30	1	5,873	0.02%
2018/01/11	0	0.00	1	24.15	24.40	-1	5,785	-0.02%
2018/01/10	3	25.00	42	25.88	25.40	-39	5,614	-0.69%
2018/01/09	4	24.33	37	24.40	25.00	-33	5,404	-0.61%
2018/01/08	92	26.01	19	25.34	24.15	73	5,228	1.40%
2018/01/04	1	24.15	2	23.35	24.30	-1	4,591	-0.02%
2018/01/03	0	0.00	47	24.02	24.00	-47	4,367	-1.08%
2018/01/02	75	22.83	31	23.00	23.15	44	4,105	1.07%