光洋科 (1785)-元大-大益券商分點個股進出

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
45.00
漲跌
▲0.60
漲幅
+1.35%
成交量
3,066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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	13	44.23	18	44.51	45.00	-5	9,405	-0.05%
2024/04/26	12	44.62	3	44.90	44.40	9	9,390	0.10%
2024/04/25	15	44.36	1	44.70	44.40	14	9,368	0.15%
2024/04/24	13	45.10	9	45.09	45.10	4	9,332	0.04%
2024/04/23	6	44.38	2	45.15	44.15	4	9,307	0.04%
2024/04/22	27	45.02	16	45.39	44.20	11	9,274	0.12%
2024/04/19	33	46.57	32	45.73	46.25	1	9,165	0.01%
2024/04/18	25	48.03	9	48.31	47.80	16	8,999	0.18%
2024/04/17	51	48.80	45	48.88	48.95	6	8,892	0.07%
2024/04/16	64.2	48.26	71	47.78	47.30	-6.8	8,740	-0.08%
2024/04/15	14	49.85	81	51.33	48.75	-67	8,511	-0.79%
2024/04/12	1.4	49.17	21.2	48.96	48.75	-19.8	8,019	-0.25%
2024/04/11	18.1	48.07	6	48.25	48.10	12.1	7,909	0.15%
2024/04/10	16	49.47	9	49.57	49.05	7	7,808	0.09%
2024/04/09	7	49.76	7	49.56	49.60	0	7,656	0.00%
2024/04/08	6.1	48.17	8	48.86	48.70	-1.9	7,433	-0.03%
2024/04/03	6	47.40	3	47.83	47.90	3	7,262	0.04%
2024/04/02	8	47.97	3	48.05	47.85	5	7,177	0.07%
2024/04/01	9	48.80	3	48.82	48.55	6	7,064	0.09%
2024/03/29	7	49.04	4	49.54	49.55	3	6,895	0.04%
2024/03/28	10.1	50.29	13	51.15	49.55	-2.9	6,529	-0.04%
2024/03/27	2	49.04	18	49.64	50.10	-16	5,985	-0.27%
2024/03/26	15	47.53	4	48.51	47.40	11	5,732	0.19%
2024/03/25	9	48.19	5.3	48.88	48.60	3.7	5,586	0.07%
2024/03/22	20.1	49.42	8	49.50	49.00	12.1	5,434	0.22%
2024/03/21	13.2	50.99	23	51.00	50.00	-9.8	5,201	-0.19%
2024/03/20	11	48.70	44.1	49.21	49.55	-33.1	4,624	-0.72%
2024/03/19	8	46.69	40	46.41	46.25	-32	3,990	-0.80%
2024/03/18	2	44.20	2	44.70	44.95	0	3,809	0.00%
2024/03/15	1	43.50	7	43.57	43.50	-6	3,753	-0.16%
2024/03/14	0	0.00	1	44.30	44.25	-1	3,720	-0.03%
2024/03/13	2	44.18	5	44.28	43.70	-3	3,689	-0.08%
2024/03/12	3	42.50	3.2	43.45	43.70	-0.2	3,626	-0.01%
2024/03/11	5	43.16	2	43.13	42.90	3	3,608	0.08%
2024/03/08	18	44.53	45	43.73	44.00	-27	3,594	-0.75%
2024/03/07	19	47.63	11.1	47.25	46.20	7.9	3,465	0.23%
2024/03/06	11	45.06	16.1	45.71	45.90	-5.1	2,950	-0.17%
2024/03/05	10	44.74	38	45.82	44.85	-28	2,880	-0.97%
2024/03/04	10	45.45	17.9	45.24	45.30	-7.8	2,797	-0.28%
2024/03/01	2	43.93	2	44.33	43.90	0	2,656	0.00%
2024/02/29	1	43.65	3	43.98	44.25	-2	2,641	-0.08%
2024/02/27	8	43.64	10	44.08	43.40	-2	2,606	-0.08%
2024/02/26	5	44.48	28	44.40	44.50	-23	2,614	-0.88%
2024/02/23	18	42.98	17	43.19	42.65	1	2,586	0.04%
2024/02/22	3	43.45	0	0.00	43.35	3	2,538	0.12%
2024/02/21	12	44.07	3.1	44.55	44.50	8.9	2,499	0.36%
2024/02/20	1	43.50	1	43.50	43.50	0	2,392	0.00%
2024/02/19	5	43.47	10.1	43.80	43.35	-5.1	2,339	-0.22%
2024/02/16	11	44.03	36	43.86	44.15	-25	2,236	-1.12%
2024/02/15	14.3	41.42	40.5	41.43	42.15	-26.2	1,977	-1.32%
2024/02/05	1	39.00	0	0.00	39.00	1	1,781	0.06%
2024/02/02	16	39.17	1	39.15	39.05	15	1,805	0.83%
2024/02/01	0	0.00	2.3	39.45	39.40	-2.3	1,815	-0.12%
2024/01/31	1.1	39.55	1	39.55	39.45	0.1	1,862	0.01%
2024/01/30	8	39.49	0	0.00	39.40	8	1,904	0.42%
2024/01/29	29	40.49	0	0.00	40.05	29	2,053	1.41%
2024/01/26	0	0.00	10	39.96	40.20	-10	2,018	-0.50%
2024/01/25	1	40.00	0	0.00	39.75	1	2,014	0.05%
2024/01/24	2.1	40.18	12	40.30	40.05	-9.9	2,009	-0.49%
2024/01/23	3.1	39.78	5	39.81	39.85	-1.9	2,068	-0.09%
2024/01/22	1	38.80	24	38.92	38.75	-23	2,115	-1.09%
2024/01/18	3	36.80	0	0.00	37.10	3	2,191	0.14%
2024/01/17	0	0.00	3	37.28	37.10	-3	2,362	-0.13%
2024/01/16	3	37.90	0	0.00	37.85	3	2,403	0.12%
2024/01/15	0	0.00	10	38.30	38.25	-10	2,611	-0.38%
2024/01/12	0	0.00	21	38.14	37.95	-21	2,836	-0.74%
2024/01/11	1	38.25	0	0.00	38.25	1	2,863	0.03%
2024/01/09	3	37.80	0	0.00	37.85	3	2,904	0.10%
2024/01/08	4	38.16	0	0.00	38.05	4	2,972	0.13%
2024/01/04	0	0.00	5	38.35	38.20	-5	3,011	-0.17%
2024/01/03	3	38.50	0	0.00	38.65	3	3,031	0.10%
2024/01/02	2	38.90	0	0.00	38.80	2	3,019	0.07%
2023/12/29	8	38.96	0	0.00	38.85	8	3,022	0.26%
2023/12/28	5	39.30	0.4	39.05	39.15	4.6	3,006	0.15%
2023/12/27	0	0.00	0	38.80	38.90	0	3,000	0.00%
2023/12/26	0	0.00	0.4	38.90	39.00	-0.4	2,994	-0.01%
2023/12/25	0	0.00	9	39.10	38.80	-9	2,992	-0.30%
2023/12/22	0	0.00	0.1	38.90	38.85	-0.1	2,995	0.00%
2023/12/21	0	0.00	1	39.05	39.00	-1	2,986	-0.03%
2023/12/19	6	39.18	0	0.00	39.10	6	2,985	0.20%
2023/12/18	0.1	39.80	5	39.85	39.40	-5	2,978	-0.17%
2023/12/15	1.1	40.11	8	40.21	40.10	-7	2,964	-0.23%
2023/12/14	6	39.83	5	39.87	39.95	1	2,955	0.03%
2023/12/13	0	0.00	5	39.85	39.75	-5	2,957	-0.17%
2023/12/12	0.1	39.55	10	39.55	39.45	-9.9	2,955	-0.34%
2023/12/11	7	39.23	0	0.00	39.15	7	2,956	0.24%
2023/12/08	1	39.00	14	39.29	39.00	-13	2,957	-0.44%
2023/12/07	10	39.26	7	39.58	39.10	3	2,936	0.10%
2023/12/06	7.1	39.42	1	39.50	39.35	6.1	2,924	0.21%
2023/12/05	20	40.28	12.8	39.92	39.90	7.2	2,901	0.25%
2023/12/04	15.3	40.62	28	41.20	41.25	-12.7	2,848	-0.45%
2023/12/01	10	40.19	19	40.24	40.10	-9	2,772	-0.32%
2023/11/30	20.1	40.49	21	40.41	40.50	-0.9	2,767	-0.03%
2023/11/29	12	40.60	3	41.05	40.30	9	2,772	0.32%
2023/11/28	1	40.45	1	40.40	40.40	0	2,760	0.00%
2023/11/27	10	40.44	0	0.00	39.90	10	2,788	0.36%
2023/11/24	7	40.87	2	41.00	40.70	5	2,759	0.18%
2023/11/23	18	41.20	1	41.70	40.85	17	2,742	0.62%
2023/11/22	22	40.94	3	41.15	41.15	19	2,657	0.71%
2023/11/21	21	40.60	9.3	40.68	40.50	11.7	2,587	0.45%
2023/11/20	6	40.57	9	40.66	40.55	-3	2,567	-0.12%
2023/11/17	0.1	39.95	6	39.91	40.05	-5.9	2,520	-0.23%
2023/11/16	2	39.38	1	39.30	39.60	1	2,493	0.04%
2023/11/15	5	39.35	0	0.00	39.40	5	2,486	0.20%
2023/11/14	1	39.05	4	39.11	39.25	-3	2,516	-0.12%
2023/11/13	2	38.28	2	38.60	38.40	0	2,500	0.00%
2023/11/10	22.1	38.22	0	0.00	38.10	22.1	2,487	0.89%
2023/11/09	10	39.11	15	38.96	39.05	-5	2,462	-0.20%
2023/11/08	12	39.47	33	39.38	39.35	-21	2,489	-0.84%
2023/11/07	13	40.07	2	40.35	40.05	11	2,471	0.45%
2023/11/06	11	40.85	23	40.85	40.80	-12	2,458	-0.49%
2023/11/03	1.1	39.20	3	39.48	39.45	-2	2,315	-0.08%
2023/11/02	3	39.25	3	39.32	39.10	0	2,323	0.00%
2023/11/01	4	39.04	3	38.82	39.25	1	2,389	0.04%
2023/10/31	31	40.01	11	39.81	39.10	20	2,725	0.73%
2023/10/30	16	40.44	10	40.32	40.80	6	3,481	0.17%
2023/10/27	16.1	39.69	3	40.00	39.40	13.1	3,366	0.39%
2023/10/26	9.1	39.83	30	39.89	40.00	-21	3,376	-0.62%
2023/10/25	8	40.54	24	40.22	40.20	-16	3,416	-0.47%
2023/10/24	20	39.20	15	39.75	39.20	5	3,341	0.15%
2023/10/23	23	39.60	56	40.07	39.70	-33	3,298	-1.00%
2023/10/20	13.1	39.54	23	39.78	39.65	-9.9	3,099	-0.32%
2023/10/19	0	0.00	30	38.71	38.80	-30	2,914	-1.03%
2023/10/17	0	0.00	2	38.80	38.60	-2	2,897	-0.07%
2023/10/16	6	38.75	0.2	39.00	38.40	5.8	2,903	0.20%
2023/10/13	1	38.05	16	38.10	38.20	-15	2,875	-0.52%
2023/10/12	5	37.91	10	37.81	38.05	-5	2,888	-0.17%
2023/10/11	2	37.90	2	37.65	37.40	0	2,880	0.00%
2023/10/06	0	0.00	14	37.25	37.25	-14	2,887	-0.48%
2023/10/04	1	36.60	11	36.58	36.60	-10	3,077	-0.32%
2023/10/03	4	37.15	6	37.07	36.90	-2	3,253	-0.06%
2023/10/02	1	36.50	0	0.00	36.80	1	3,285	0.03%
2023/09/28	4	36.30	0	0.00	36.45	4	3,331	0.12%
2023/09/26	1	36.55	0	0.00	36.45	1	3,399	0.03%
2023/09/25	0	0.00	1	36.90	36.85	-1	3,416	-0.03%
2023/09/22	0	0.00	5	36.55	36.65	-5	3,438	-0.15%
2023/09/21	0	0.00	3	36.80	36.95	-3	3,464	-0.09%
2023/09/19	12	37.82	0	0.00	37.65	12	3,713	0.32%
2023/09/18	0	0.00	1	38.15	37.85	-1	3,821	-0.03%
2023/09/14	13	37.83	3	37.82	37.75	10	3,806	0.26%
2023/09/13	5	37.40	0	0.00	37.60	5	3,804	0.13%
2023/09/12	1	37.40	0	0.00	37.20	1	3,819	0.03%
2023/09/06	0	0.00	7	37.45	37.15	-7	4,156	-0.17%
2023/09/05	5	37.55	5	37.65	37.65	0	4,174	0.00%
2023/09/04	5	37.39	2	37.45	37.60	3	4,203	0.07%
2023/09/01	0	0.00	8	37.13	37.25	-8	4,357	-0.18%
2023/08/31	0	0.00	9	36.99	37.50	-9	4,358	-0.21%
2023/08/30	5	36.30	0	0.00	36.30	5	4,342	0.12%
2023/08/29	0	0.00	2	36.25	36.30	-2	4,357	-0.05%
2023/08/28	0	0.00	25	35.95	36.30	-25	4,376	-0.57%
2023/08/25	0	0.00	1	36.40	36.30	-1	4,386	-0.02%
2023/08/23	1	35.65	1	35.50	35.65	0	4,403	0.00%
2023/08/22	1	35.75	6	35.63	35.50	-5	4,505	-0.11%
2023/08/21	10	35.55	0	0.00	35.45	10	4,624	0.22%
2023/08/18	28.5	36.09	0	0.00	35.60	28.5	4,850	0.59%
2023/08/17	1	35.90	0	0.00	35.90	1	4,859	0.02%
2023/08/16	1	34.80	0	0.00	35.15	1	4,911	0.02%
2023/08/15	1	35.10	0	0.00	35.50	1	4,916	0.02%
2023/08/14	3	35.43	0	0.00	35.00	3	4,906	0.06%
2023/08/11	15	36.36	12	36.75	36.40	3	4,859	0.06%
2023/08/10	5	37.41	3	37.15	37.10	2	4,828	0.04%
2023/08/09	17.1	37.49	10	37.35	37.15	7.1	4,791	0.15%
2023/08/08	0	0.00	1	37.25	37.75	-1	4,765	-0.02%
2023/08/07	18	37.44	15	37.24	37.55	3	4,735	0.06%
2023/08/04	44	37.59	24.1	37.42	37.25	19.9	4,646	0.43%
2023/08/02	30.1	40.94	63	40.75	41.35	-32.9	4,297	-0.77%
2023/08/01	3	37.65	4	37.70	37.70	-1	3,447	-0.03%
2023/07/31	24	37.60	1	37.70	37.60	23	3,499	0.66%
2023/07/28	8	37.79	5	37.86	37.80	3	3,457	0.09%
2023/07/27	2	36.98	28	37.74	38.20	-26	3,365	-0.77%
2023/07/26	12	36.30	1	36.30	36.15	11	3,277	0.34%
2023/07/25	2	35.78	0	0.00	36.15	2	3,276	0.06%
2023/07/24	2	35.98	1	35.75	35.60	1	3,270	0.03%
2023/07/21	1.1	36.66	0	0.00	36.60	1.1	3,243	0.03%
2023/07/20	1	37.55	4.2	37.55	37.50	-3.2	3,245	-0.10%
2023/07/19	1	37.00	2	37.60	37.00	-1	3,239	-0.03%
2023/07/18	0	0.00	1	39.00	38.20	-1	3,235	-0.03%
2023/07/17	6	38.56	5	38.67	39.10	1	3,200	0.03%
2023/07/14	3	38.63	0	0.00	38.55	3	3,193	0.09%
2023/07/13	0	0.00	2	38.30	38.35	-2	3,231	-0.06%
2023/07/12	5	38.51	5	38.55	38.50	0	3,227	0.00%
2023/07/11	32	39.56	0	0.00	39.15	32	3,190	1.00%
2023/07/10	7	40.73	11.1	40.40	40.95	-4.1	3,058	-0.14%
2023/07/07	2	39.20	0	0.00	39.20	2	2,909	0.07%
2023/07/06	7	39.34	6	39.43	39.45	1	2,912	0.03%
2023/07/05	2	39.25	1	39.40	39.10	1	2,871	0.03%
2023/07/04	1	38.85	1	39.05	38.85	0	2,846	0.00%
2023/07/03	0	0.00	3	38.47	38.45	-3	2,860	-0.10%
2023/06/30	1	38.10	0	0.00	38.35	1	2,848	0.04%
2023/06/29	0	0.00	2	38.48	38.30	-2	2,825	-0.07%
2023/06/28	20	38.55	0	0.00	38.45	20	2,804	0.71%
2023/06/27	15	39.39	8	39.76	38.95	7	2,766	0.25%
2023/06/26	15	39.40	10.1	39.41	39.45	4.9	2,568	0.19%
2023/06/21	0	0.00	1	38.35	38.25	-1	2,470	-0.04%
2023/06/16	3	39.23	3	39.15	38.80	0	2,542	0.00%
2023/06/15	4	38.83	3	39.08	39.20	1	2,546	0.04%
2023/06/14	34	39.12	8	39.23	38.80	26	2,531	1.03%
2023/06/13	17	39.44	9	39.54	39.10	8	2,512	0.32%
2023/06/12	10	38.32	0	0.00	38.10	10	2,290	0.44%
2023/06/09	8	38.38	4	38.41	38.35	4	2,359	0.17%
2023/06/08	10	38.62	8	38.58	38.55	2	2,348	0.09%
2023/06/07	13	39.17	9.8	39.00	39.25	3.2	2,324	0.14%
2023/06/06	1	37.70	0	0.00	37.60	1	2,156	0.05%
2023/06/05	0	0.00	1	37.80	37.95	-1	2,165	-0.05%
2023/06/02	7	37.26	3	37.20	37.35	4	2,155	0.19%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/31	2	37.08	1	37.10	37.20	1	2,133	0.05%
2023/05/29	7	37.59	6	37.68	37.40	1	2,132	0.05%
2023/05/26	10	37.88	3	38.08	37.55	7	2,113	0.33%
2023/05/25	12	39.06	2	39.08	38.85	10	2,011	0.50%
2023/05/24	3	39.08	14.1	39.20	39.55	-11.1	1,899	-0.58%
2023/05/23	0	0.00	31	37.90	37.85	-31	1,676	-1.85%
2023/05/22	4	37.40	1	37.30	37.60	3	1,632	0.18%
2023/05/19	1	36.55	0	0.00	36.60	1	1,581	0.06%
2023/05/18	0	0.00	2	36.30	36.05	-2	1,573	-0.13%
2023/05/16	0	0.00	0.3	36.05	36.00	-0.3	1,586	-0.02%
2023/05/15	5	35.50	0	0.00	35.90	5	1,587	0.31%
2023/05/11	3	36.03	1	35.90	35.80	2	1,638	0.12%
2023/05/08	1	36.85	6.5	37.09	36.55	-5.5	1,752	-0.31%
2023/05/05	8	37.02	7	37.27	37.10	1	1,907	0.05%
2023/05/04	3	36.38	0	0.00	36.20	3	2,045	0.15%
2023/05/03	0	0.00	1	36.80	36.50	-1	2,083	-0.05%
2023/04/28	1	36.30	0	0.00	36.35	1	2,106	0.05%
2023/04/27	4	35.85	1	36.10	35.90	3	2,099	0.14%
2023/04/25	2.2	35.41	0	0.00	34.95	2.2	2,091	0.11%
2023/04/24	5	35.80	0	0.00	35.75	5	2,071	0.24%
2023/04/21	0	0.00	5	35.65	35.65	-5	2,072	-0.24%
2023/04/20	6	36.58	2	36.55	36.50	4	2,049	0.20%
2023/04/19	13	37.28	11	37.29	37.10	2	2,043	0.10%
2023/04/18	6	38.24	10	38.20	37.75	-4	2,022	-0.20%
2023/04/17	6	37.90	9	37.90	37.95	-3	1,985	-0.15%
2023/04/14	5	37.35	0	0.00	37.20	5	1,949	0.26%
2023/04/12	3	37.47	16	37.70	37.40	-13	1,925	-0.68%
2023/04/11	3	37.52	1	37.65	37.50	2	1,903	0.11%
2023/04/10	1	37.05	10	37.05	37.10	-9	1,866	-0.48%
2023/04/07	0	0.00	1	37.30	37.30	-1	1,861	-0.05%
2023/04/06	7	37.24	2	37.28	36.75	5	1,842	0.27%
2023/03/31	0	0.00	10	36.45	36.55	-10	1,804	-0.55%
2023/03/30	10	36.30	0.1	36.40	36.30	9.9	1,809	0.54%
2023/03/28	10	36.45	0	0.00	36.40	10	1,827	0.55%
2023/03/27	0	37.00	0	0.00	36.90	0	1,819	0.00%
2023/03/24	1	37.05	6	37.50	37.05	-5	1,822	-0.27%
2023/03/23	0	0.00	1	36.85	36.85	-1	1,803	-0.06%
2023/03/22	0	0.00	10	36.40	36.35	-10	1,784	-0.56%
2023/03/21	2	37.28	6	37.38	36.75	-4	1,759	-0.23%
2023/03/20	2	36.18	10	36.33	36.55	-8	1,723	-0.46%
2023/03/17	5	35.46	0	0.00	35.30	5	1,717	0.29%
2023/03/16	2	36.55	3	36.78	35.95	-1	1,702	-0.06%
2023/03/15	2	36.10	1	36.40	36.10	1	1,682	0.06%
2023/03/14	17	37.61	17	37.84	36.10	0	1,768	0.00%
2023/03/13	1	36.25	0	0.00	36.10	1	1,747	0.06%
2023/03/10	1	36.55	0	0.00	36.60	1	1,753	0.06%
2023/03/09	5	37.55	0.1	37.20	37.20	4.9	1,778	0.28%
2023/03/08	0	0.00	4	38.03	37.85	-4	1,784	-0.22%
2023/03/07	4	37.55	1	37.50	37.55	3	1,773	0.17%
2023/03/03	0	0.00	6	36.65	36.65	-6	1,787	-0.34%
2023/03/02	0.1	36.40	0	0.00	36.40	0.1	1,807	0.01%
2023/03/01	11	36.44	1	36.25	36.70	10	1,910	0.52%
2023/02/23	2	37.08	15	37.13	37.05	-13	1,914	-0.68%
2023/02/21	1	37.45	0	0.00	37.65	1	1,989	0.05%
2023/02/20	15	37.43	6	37.69	37.75	9	2,196	0.41%
2023/02/17	0	0.00	2.3	37.20	37.20	-2.3	2,314	-0.10%
2023/02/16	5	37.05	0	0.00	37.20	5	2,344	0.21%
2023/02/14	2	37.10	0	0.00	37.10	2	2,351	0.09%
2023/02/13	0	0.00	0.1	37.20	36.90	-0.1	2,358	0.00%
2023/02/09	8	37.69	9	37.80	37.60	-1	2,389	-0.04%
2023/02/08	2	38.60	6	38.08	38.60	-4	2,348	-0.17%
2023/02/07	5	37.52	2	37.60	37.60	3	2,297	0.13%
2023/02/03	3	38.72	32.1	38.44	38.95	-29.1	2,222	-1.31%
2023/02/02	21	37.21	57	37.78	37.60	-36	2,048	-1.76%
2023/02/01	10	35.15	11.1	35.33	35.70	-1.1	1,844	-0.06%
2023/01/31	2	34.70	1	34.90	34.65	1	1,806	0.06%
2023/01/30	25	33.91	1	33.90	33.75	24	1,779	1.35%
2023/01/13	1	33.85	2	33.70	33.20	-1	1,776	-0.06%
2023/01/12	0	0.00	27	33.53	33.65	-27	1,767	-1.53%
2023/01/09	1	33.30	0	0.00	33.45	1	1,767	0.06%
2023/01/05	4	33.64	5	33.16	33.25	-1	1,781	-0.06%
2023/01/04	0	0.00	1	32.50	32.45	-1	1,767	-0.06%
2023/01/03	1	31.80	8	32.19	32.25	-7	1,779	-0.39%
2022/12/29	1	31.80	10.3	31.63	32.05	-9.3	1,776	-0.52%
2022/12/28	0	0.00	39	32.34	32.00	-39	1,787	-2.18%
2022/12/26	0.1	32.45	0	0.00	32.20	0.1	1,813	0.01%
2022/12/23	0	0.00	13	32.40	32.45	-13	1,833	-0.71%
2022/12/22	0	0.00	1	32.95	32.95	-1	1,857	-0.05%
2022/12/21	1	31.75	1	31.95	31.75	0	1,981	0.00%
2022/12/20	1	31.90	2	32.13	31.90	-1	1,993	-0.05%
2022/12/16	2	32.80	0	0.00	32.80	2	2,031	0.10%
2022/12/15	1	33.40	1	33.50	33.30	0	2,027	0.00%
2022/12/14	0	0.00	4	33.11	33.10	-4	2,032	-0.20%
2022/12/13	1	33.00	0	0.00	32.90	1	2,045	0.05%
2022/12/09	2	33.30	1	33.70	33.75	1	2,199	0.05%
2022/12/08	0	0.00	6	33.18	33.20	-6	2,177	-0.28%
2022/12/07	3	34.02	0	0.00	33.65	3	2,169	0.14%
2022/12/06	20	35.44	4	35.37	34.45	16	2,152	0.74%
2022/12/05	2	35.15	0	34.70	35.25	2	2,061	0.10%
2022/12/02	0	0.00	1	34.25	34.30	-1	1,998	-0.05%
2022/12/01	15	34.50	2	34.65	34.10	13	1,991	0.65%
2022/11/29	1	33.15	6	33.00	33.50	-5	1,954	-0.26%
2022/11/28	0	0.00	1	33.40	33.50	-1	1,952	-0.05%
2022/11/25	0	0.00	1	33.80	33.25	-1	1,943	-0.05%
2022/11/24	6	33.69	1	33.65	33.80	5	1,934	0.26%
2022/11/23	11	34.60	16	34.66	34.30	-5	1,908	-0.26%
2022/11/22	2	32.68	3	32.90	32.90	-1	1,809	-0.05%
2022/11/21	3	33.22	8	33.28	33.45	-5	1,798	-0.28%
2022/11/18	7	34.21	0	0.00	33.40	7	1,786	0.39%
2022/11/17	2.2	34.34	12	34.42	34.25	-9.8	1,754	-0.56%
2022/11/16	22.1	34.70	24	34.78	35.00	-1.9	1,701	-0.11%
2022/11/15	7.1	31.52	22	33.09	34.45	-14.9	1,502	-0.99%
2022/11/14	0	0.00	27	31.34	31.35	-27	1,397	-1.93%
2022/11/11	4	30.61	6	29.98	30.00	-2	1,374	-0.15%
2022/11/10	0	0.00	27	30.28	30.25	-27	1,365	-1.98%
2022/11/09	13	30.45	0	0.00	30.20	13	1,380	0.94%
2022/11/08	26	30.56	0	0.00	29.95	26	1,416	1.84%
2022/11/07	0	0.00	1	29.20	29.15	-1	1,387	-0.07%
2022/11/04	0	0.00	1	28.80	28.85	-1	1,402	-0.07%
2022/11/02	1	28.70	1	29.05	29.05	0	1,428	0.00%
2022/11/01	1	28.20	2	28.03	28.25	-1	1,433	-0.07%
2022/10/31	0	0.00	3	28.00	27.70	-3	1,443	-0.21%
2022/10/28	1	27.80	0	0.00	27.70	1	1,482	0.07%
2022/10/27	0	0.00	2	27.78	27.90	-2	1,516	-0.13%
2022/10/26	1	27.40	1	27.75	27.10	0	1,520	0.00%
2022/10/25	4	27.70	0	0.00	27.75	4	1,522	0.26%
2022/10/20	1	28.85	0	0.00	28.75	1	1,533	0.07%
2022/10/14	3	28.95	1	28.65	29.05	2	1,550	0.13%
2022/10/13	1	28.60	3	28.00	27.70	-2	1,560	-0.13%
2022/10/12	0	0.00	5	29.35	29.20	-5	1,547	-0.32%
2022/10/11	7	29.78	2	29.78	29.60	5	1,551	0.32%
2022/10/05	2	31.43	5	31.55	31.15	-3	1,598	-0.19%
2022/10/04	3	30.80	1	30.90	30.90	2	1,645	0.12%
2022/10/03	0	0.00	1	29.65	29.90	-1	1,646	-0.06%
2022/09/29	4	29.60	1	29.65	29.60	3	1,643	0.18%
2022/09/28	26	29.84	6	29.50	29.30	20	1,639	1.22%
2022/09/27	2	32.48	0	0.00	32.50	2	1,522	0.13%
2022/09/26	9	33.73	0	0.00	32.90	9	1,518	0.59%
2022/09/23	0.2	35.48	0	0.00	35.05	0.2	1,523	0.01%
2022/09/21	5	35.62	0	0.00	35.60	5	1,526	0.33%
2022/09/20	4	35.98	0	0.00	36.25	4	1,535	0.26%
2022/09/19	3	36.73	1	36.45	36.25	2	1,536	0.13%
2022/09/16	3	37.75	24.2	38.63	38.05	-21.2	1,501	-1.41%
2022/09/15	1	36.40	0	0.00	36.10	1	1,391	0.07%
2022/09/14	2	36.15	0	0.00	36.20	2	1,409	0.14%
2022/09/13	3	36.88	2	36.85	36.80	1	1,425	0.07%
2022/09/08	1	36.10	2	36.45	36.45	-1	1,499	-0.07%
2022/09/07	3	35.80	8	35.78	35.70	-5	1,527	-0.33%
2022/09/06	5	36.58	1	36.75	36.65	4	1,524	0.26%
2022/09/05	2	36.98	0	0.00	36.95	2	1,552	0.13%
2022/09/02	5.8	38.07	3	37.75	37.60	2.8	1,568	0.18%
2022/09/01	7	38.50	0	0.00	38.30	7	1,566	0.45%
2022/08/30	1	38.20	0	0.00	38.35	1	1,590	0.06%
2022/08/29	5	37.85	0	0.00	38.00	5	1,615	0.31%
2022/08/26	6	39.13	3	39.00	38.90	3	1,630	0.18%
2022/08/25	4	38.55	2	38.70	38.55	2	1,711	0.12%
2022/08/24	0	0.00	2.5	38.04	38.00	-2.5	1,767	-0.14%
2022/08/23	5	37.82	0	0.00	37.90	5	1,794	0.28%
2022/08/22	4	38.85	3	38.72	38.30	1	1,819	0.05%
2022/08/19	5	38.50	2.1	38.74	39.15	2.9	1,818	0.16%
2022/08/18	16	38.42	0	0.00	38.40	16	1,800	0.89%
2022/08/16	0	0.00	3.2	38.95	38.70	-3.2	1,778	-0.18%
2022/08/15	0	0.00	7.2	38.70	39.05	-7.2	1,768	-0.41%
2022/08/12	0	0.00	18	37.40	37.60	-18	1,733	-1.04%
2022/08/11	4	37.10	0	0.00	37.10	4	1,726	0.23%
2022/08/10	0	0.00	5	37.25	37.15	-5	1,718	-0.29%
2022/08/09	1	37.40	24	37.34	37.55	-23	1,726	-1.33%
2022/08/08	1	35.55	11	36.12	36.75	-10	1,724	-0.58%
2022/08/05	0	0.00	12	35.90	35.95	-12	1,727	-0.69%
2022/08/04	20	34.98	0	0.00	35.40	20	1,793	1.12%
2022/08/03	9.2	35.64	2	35.63	35.40	7.2	1,834	0.39%
2022/08/02	0	0.00	1	36.80	36.75	-1	1,840	-0.05%
2022/08/01	5	36.85	0	0.00	37.60	5	1,861	0.27%
2022/07/29	1	37.15	0	0.00	37.10	1	1,873	0.05%
2022/07/27	1	37.55	0.2	37.75	37.70	0.8	1,960	0.04%
2022/07/26	2	39.18	0	0.00	39.00	2	1,979	0.10%
2022/07/25	0	39.25	0	0.00	39.35	0	1,985	0.00%
2022/07/21	4	38.76	1	39.50	39.50	3	2,058	0.15%
2022/07/20	1	38.80	0.2	39.20	38.65	0.8	2,067	0.04%
2022/07/19	0	0.00	10	38.62	38.50	-10	2,131	-0.47%
2022/07/15	1	37.95	0	0.00	38.45	1	2,254	0.04%
2022/07/13	0	0.00	5.3	37.60	37.55	-5.3	2,260	-0.23%
2022/07/12	1	37.50	5	35.85	35.35	-4	2,249	-0.18%
2022/07/11	1	38.90	0	0.00	38.60	1	2,244	0.04%
2022/07/08	0	0.00	1	39.90	39.90	-1	2,292	-0.04%
2022/07/07	3	38.40	2	38.28	38.60	1	2,306	0.04%
2022/07/06	4	38.24	0	0.00	37.75	4	2,326	0.17%
2022/07/04	5	38.50	0	0.00	38.25	5	2,382	0.21%
2022/07/01	7	40.09	20	39.16	38.50	-13	2,441	-0.53%
2022/06/30	1	40.80	0	0.00	40.90	1	2,436	0.04%
2022/06/29	2.1	42.27	0	0.00	42.10	2.1	2,445	0.09%
2022/06/28	1	43.05	0	0.00	42.75	1	2,487	0.04%
2022/06/27	7.2	42.29	0	0.00	42.45	7.2	2,651	0.27%
2022/06/24	0	0.00	0.2	41.30	41.05	-0.2	2,711	-0.01%
2022/06/23	11	40.29	4	40.84	40.35	7	2,724	0.26%
2022/06/22	7	40.79	3	40.75	40.70	4	2,749	0.15%
2022/06/21	1	41.05	0	0.00	41.70	1	2,757	0.04%
2022/06/20	2	40.63	2	41.20	40.55	0	2,785	0.00%
2022/06/17	4.3	42.66	1	42.50	42.65	3.3	2,810	0.12%
2022/06/16	18	44.39	0	0.00	43.70	18	2,789	0.65%
2022/06/15	3	44.75	0	0.00	44.70	3	2,775	0.11%
2022/06/14	11	44.30	0	0.00	44.70	11	2,789	0.39%
2022/06/13	9	45.23	15	45.32	45.10	-6	2,780	-0.22%
2022/06/09	10	45.84	5	45.85	45.80	5	2,829	0.18%
2022/06/08	1	45.85	2	45.90	45.90	-1	2,836	-0.04%
2022/06/07	11	45.60	10	45.55	45.60	1	2,885	0.03%
2022/06/06	11	45.64	0	0.00	45.80	11	2,932	0.38%
2022/06/02	27	46.21	1	45.95	45.95	26	3,037	0.86%
2022/06/01	15	47.67	4	48.30	47.00	11	3,099	0.35%
2022/05/31	1	47.60	2	47.88	47.95	-1	3,144	-0.03%
2022/05/30	10	47.93	0	0.00	47.85	10	3,161	0.32%
2022/05/26	0	0.00	1.1	46.96	47.10	-1.1	3,303	-0.03%
2022/05/25	1	46.90	0	0.00	47.00	1	3,471	0.03%
2022/05/24	1	46.70	0	0.00	46.70	1	4,378	0.02%
2022/05/20	3	47.00	0	0.00	47.30	3	5,033	0.06%
2022/05/19	2	46.20	0	0.00	46.90	2	5,313	0.04%
2022/05/18	7	47.17	6	47.15	47.20	1	5,367	0.02%
2022/05/17	11	46.37	0	0.00	46.80	11	5,381	0.20%
2022/05/13	1	45.70	0	0.00	45.55	1	5,443	0.02%
2022/05/12	8	45.86	5	46.68	45.00	3	5,589	0.05%
2022/05/11	9	47.27	1	47.25	47.35	8	5,564	0.14%
2022/05/09	7	48.79	0	0.00	48.30	7	5,703	0.12%
2022/05/05	0	0.00	10	50.10	50.50	-10	5,803	-0.17%
2022/05/04	5	48.90	1	49.00	49.30	4	5,755	0.07%
2022/05/03	6	48.36	0	0.00	48.40	6	5,759	0.10%
2022/04/29	3	49.30	2	49.10	49.00	1	5,825	0.02%
2022/04/28	2	49.00	0	0.00	49.00	2	5,840	0.03%
2022/04/27	3	47.90	1	48.40	48.40	2	5,824	0.03%
2022/04/26	1	49.30	1	49.35	49.30	0	5,785	0.00%
2022/04/25	4	49.14	1	49.30	49.30	3	5,812	0.05%
2022/04/22	6	51.12	5.2	51.06	51.00	0.8	5,753	0.01%
2022/04/21	0	0.00	1	50.20	50.20	-1	5,684	-0.02%
2022/04/20	0	0.00	0.7	49.95	49.90	-0.7	5,655	-0.01%
2022/04/19	0	0.00	3	50.10	49.90	-3	5,658	-0.05%
2022/04/18	2	49.75	28	49.72	49.70	-26	5,681	-0.46%
2022/04/15	5	51.30	42	50.52	50.20	-37	5,680	-0.65%
2022/04/14	2.1	50.04	15	51.28	51.60	-13	5,704	-0.23%
2022/04/13	6	50.13	0	0.00	50.00	6	5,700	0.11%
2022/04/12	4	49.41	0	0.00	49.50	4	5,785	0.07%
2022/04/11	2	50.15	1	50.30	50.50	1	5,866	0.02%
2022/04/08	1	49.85	1	49.95	49.95	0	5,853	0.00%
2022/04/07	8	50.01	4	49.60	49.45	4	6,111	0.07%
2022/04/06	0	0.00	4	51.55	51.70	-4	6,120	-0.07%
2022/04/01	0	0.00	5	51.20	51.50	-5	6,117	-0.08%
2022/03/31	4	51.73	7.1	51.48	51.10	-3.1	6,173	-0.05%
2022/03/30	23.2	52.27	17	52.31	51.50	6.2	6,164	0.10%
2022/03/29	0	0.00	6	51.30	51.60	-6	6,011	-0.10%
2022/03/28	0	0.00	1	50.50	50.40	-1	5,977	-0.02%
2022/03/25	0	0.00	1	50.80	50.50	-1	6,080	-0.02%
2022/03/23	3	50.87	2	50.90	50.60	1	6,072	0.02%
2022/03/22	4	50.53	10	50.80	50.40	-6	6,054	-0.10%
2022/03/21	2	49.40	3	49.60	49.40	-1	6,000	-0.02%
2022/03/18	3	48.95	6	49.16	48.95	-3	6,044	-0.05%
2022/03/17	2	49.00	0	0.00	49.05	2	6,112	0.03%
2022/03/16	5	48.40	0	0.00	48.40	5	6,235	0.08%
2022/03/15	6	48.48	2	48.50	48.20	4	6,273	0.06%
2022/03/14	13	49.82	5	49.74	49.65	8	6,264	0.13%
2022/03/10	0	0.00	10.3	50.61	50.80	-10.3	6,351	-0.16%
2022/03/09	4	48.30	1	48.35	49.25	3	6,374	0.05%
2022/03/08	46.1	48.87	54.3	48.74	47.65	-8.2	6,453	-0.13%
2022/03/07	32	50.24	18	50.58	49.80	14	6,689	0.21%
2022/03/04	11	51.91	16	51.73	51.30	-5	6,628	-0.08%
2022/03/03	3	51.10	2	51.10	51.00	1	6,647	0.02%
2022/03/02	5	51.10	5	51.30	51.10	0	6,808	0.00%
2022/03/01	7	51.10	1	51.30	51.20	6	6,827	0.09%
2022/02/25	14	51.89	12.2	52.10	51.80	1.8	6,866	0.03%
2022/02/24	94.3	53.78	104.2	53.88	50.90	-9.9	6,926	-0.14%	大賣/
2022/02/23	17	53.61	24	53.73	52.90	-7	6,216	-0.11%
2022/02/22	55.1	53.01	47	52.53	53.40	8.1	6,018	0.14%
2022/02/21	21	52.74	35	52.23	53.00	-14	6,049	-0.23%
2022/02/17	1.1	50.51	0	0.00	50.60	1.1	6,209	0.02%
2022/02/16	17	50.95	0	0.00	50.90	17	6,871	0.25%
2022/02/15	5	51.30	2	51.15	51.20	3	7,101	0.04%
2022/02/14	10	51.44	7	51.73	50.90	3	7,280	0.04%
2022/02/11	6	51.43	3	51.90	51.90	3	7,317	0.04%
2022/02/10	9	51.64	1.5	51.67	51.70	7.5	7,522	0.10%
2022/02/09	7	51.81	33	51.51	51.80	-26	8,019	-0.32%
2022/02/08	0	0.00	6	50.57	50.30	-6	8,222	-0.07%
2022/02/07	3	48.98	9	48.24	49.70	-6	8,282	-0.07%
2022/01/26	33.1	46.90	1	47.10	46.90	32.1	8,426	0.38%
2022/01/25	1	47.00	2	46.90	46.85	-1	9,026	-0.01%
2022/01/24	15	46.93	0	0.00	46.95	15	9,842	0.15%
2022/01/21	2	49.00	6	48.95	48.80	-4	9,837	-0.04%
2022/01/19	5	49.60	0	0.00	49.55	5	9,938	0.05%
2022/01/18	1	49.95	10	49.88	49.90	-9	10,025	-0.09%
2022/01/14	1	49.10	0	0.00	49.10	1	10,226	0.01%
2022/01/13	2	49.40	0	0.00	49.45	2	10,366	0.02%
2022/01/12	1	49.40	0	0.00	49.50	1	10,580	0.01%
2022/01/11	3	49.47	1	50.00	49.40	2	10,661	0.02%
2022/01/10	1	49.00	1	49.60	49.70	0	10,782	0.00%
2022/01/07	16	49.24	0	0.00	49.20	16	10,856	0.15%
2022/01/05	7	51.17	4	51.00	50.90	3	10,922	0.03%
2022/01/04	0	0.00	27	51.33	51.40	-27	11,045	-0.24%
2022/01/03	2.3	50.47	7	50.24	50.20	-4.7	11,158	-0.04%
2021/12/30	11	51.56	15.5	51.87	51.10	-4.5	11,530	-0.04%
2021/12/29	2	49.55	10	50.40	50.20	-8	11,667	-0.07%
2021/12/27	0	0.00	17	50.29	49.90	-17	12,157	-0.14%
2021/12/24	1	49.40	0	0.00	49.40	1	12,265	0.01%
2021/12/23	1	49.85	1	50.10	49.85	0	12,426	0.00%
2021/12/22	1	50.10	4	49.56	49.55	-3	12,547	-0.02%
2021/12/21	8	50.16	30	50.55	50.20	-22	12,615	-0.17%
2021/12/20	2	49.15	3	49.03	49.10	-1	12,605	-0.01%
2021/12/17	4	48.33	0	0.00	48.30	4	12,742	0.03%
2021/12/16	6	48.68	5	49.07	48.65	1	12,971	0.01%
2021/12/15	0	0.00	1	48.95	48.70	-1	13,218	-0.01%
2021/12/14	8	48.70	0	49.00	48.70	8	13,938	0.06%
2021/12/13	23	48.38	7.1	48.88	49.60	15.9	14,296	0.11%
2021/12/10	29.5	49.17	0	0.00	49.00	29.5	14,595	0.20%
2021/12/09	2	50.70	5.2	50.42	50.30	-3.2	14,855	-0.02%
2021/12/08	16	50.11	2	50.15	50.00	14	14,945	0.09%
2021/12/07	5	49.96	2	50.50	50.00	3	14,954	0.02%
2021/12/06	0	0.00	9	50.54	50.60	-9	14,946	-0.06%
2021/12/03	6	49.95	2	50.25	50.00	4	14,982	0.03%
2021/12/02	15.2	50.13	13	50.08	49.75	2.2	15,039	0.01%
2021/12/01	12	51.11	43	51.31	50.80	-31	15,171	-0.20%
2021/11/30	7	49.23	4	49.50	49.05	3	14,883	0.02%
2021/11/29	16.4	48.23	0	0.00	48.50	16.4	14,972	0.11%
2021/11/26	64.4	49.55	5.4	48.89	49.10	59.1	14,967	0.39%
2021/11/25	6.2	50.88	1	51.10	50.60	5.2	14,927	0.03%
2021/11/24	32.1	50.64	10	50.80	50.80	22.1	14,935	0.15%
2021/11/23	41.5	51.75	3	51.57	51.40	38.5	15,077	0.26%
2021/11/22	10	53.78	30	54.21	53.80	-20	14,934	-0.13%
2021/11/19	19	53.24	4.7	53.43	53.50	14.3	14,833	0.10%
2021/11/18	11	53.60	15	53.35	52.90	-4	14,815	-0.03%
2021/11/17	0	0.00	3	56.40	56.20	-3	14,505	-0.02%
2021/11/16	8	56.10	7	56.36	55.70	1	14,332	0.01%
2021/11/15	44	57.31	82.4	57.37	56.70	-38.4	14,092	-0.27%
2021/11/12	1	53.00	47	53.37	54.10	-46	13,465	-0.34%
2021/11/11	4	53.00	66	52.37	53.00	-62	13,244	-0.47%
2021/11/10	4	51.90	903	52.01	52.30	-899	13,098	-6.86%	大賣/鉅額交易
2021/11/09	23	50.70	27	50.86	51.40	-4	12,967	-0.03%
2021/11/08	92	51.79	11.8	51.62	51.00	80.2	12,736	0.63%
2021/11/05	18	54.12	56.1	54.15	54.70	-38.1	12,220	-0.31%
2021/11/04	14	52.76	24	52.87	53.00	-10	11,885	-0.08%
2021/11/03	28	52.75	77.2	53.38	52.70	-49.2	11,861	-0.41%
2021/11/02	47	53.50	22	53.39	52.80	25	11,705	0.21%
2021/11/01	16	53.52	107	53.54	55.00	-91	11,120	-0.82%	大賣/
2021/10/29	62	50.26	3	50.33	50.00	59	10,330	0.57%
2021/10/28	17	50.13	3	50.27	50.10	14	10,288	0.14%
2021/10/27	19	50.17	7	50.40	50.60	12	10,257	0.12%
2021/10/26	2	50.70	4	50.63	50.40	-2	10,279	-0.02%
2021/10/25	15	50.99	19	51.47	51.00	-4	10,236	-0.04%
2021/10/22	18	51.90	11	51.90	52.10	7	10,328	0.07%
2021/10/21	6	51.85	0	0.00	51.20	6	10,454	0.06%
2021/10/20	7	52.11	11	52.22	52.50	-4	10,387	-0.04%
2021/10/19	5	51.42	17	51.39	51.70	-12	10,324	-0.12%
2021/10/18	3	51.33	39	50.86	51.40	-36	10,469	-0.34%
2021/10/15	19	49.99	11	50.02	49.95	8	10,771	0.07%
2021/10/14	2	49.78	1	49.45	49.40	1	11,074	0.01%
2021/10/13	16	49.31	5	49.83	49.20	11	11,804	0.09%
2021/10/12	13	50.12	6	50.43	49.85	7	12,045	0.06%
2021/10/08	51	52.37	16	51.74	51.60	35	12,565	0.28%
2021/10/07	94	52.13	50	52.44	52.70	44	13,491	0.33%
2021/10/06	6	51.90	132.3	51.98	52.20	-126.3	13,794	-0.92%	大賣/鉅額交易
2021/10/05	28	50.06	5	49.92	51.30	23	13,520	0.17%
2021/10/04	131	51.29	154	50.94	49.90	-23	13,468	-0.17%	大買/大賣/
2021/10/01	19	50.48	8	50.50	50.00	11	13,222	0.08%
2021/09/30	4	49.45	38.1	50.44	51.20	-34.1	13,329	-0.26%
2021/09/29	15	49.17	3	49.07	49.00	12	13,692	0.09%
2021/09/28	5	50.78	1	50.80	50.50	4	14,339	0.03%
2021/09/27	10	50.53	3	50.87	51.10	7	14,280	0.05%
2021/09/24	52	50.44	2.1	50.50	51.00	49.9	14,231	0.35%
2021/09/23	33	50.86	45	51.20	50.30	-12	14,114	-0.09%
2021/09/22	19	49.95	17	50.44	49.90	2	13,911	0.01%
2021/09/17	97	52.24	72	52.92	51.50	25	13,682	0.18%
2021/09/16	30	51.56	44	51.83	51.90	-14	13,032	-0.11%
2021/09/15	42	50.54	11	50.95	51.00	31	12,655	0.24%
2021/09/14	28	50.26	21.1	51.00	51.80	6.9	12,311	0.06%
2021/09/13	11	49.53	13	50.08	49.80	-2	11,977	-0.02%
2021/09/10	1	48.60	2	49.18	49.20	-1	11,946	-0.01%
2021/09/09	2	48.28	2	48.68	48.90	0	12,059	0.00%
2021/09/08	15	48.06	0	0.00	47.30	15	12,285	0.12%
2021/09/07	59	49.07	50	49.27	49.15	9	12,480	0.07%
2021/09/06	17.1	49.65	24	49.93	49.50	-6.9	12,502	-0.06%
2021/09/03	4	48.80	14	48.74	48.65	-10	12,276	-0.08%
2021/09/02	6	49.60	2	48.70	48.60	4	12,248	0.03%
2021/09/01	0	0.00	2	49.73	49.90	-2	12,108	-0.02%
2021/08/31	1	48.90	25	49.28	49.80	-24	12,062	-0.20%
2021/08/30	19	48.36	4	48.26	48.60	15	11,971	0.13%
2021/08/27	19	48.45	28	48.42	48.45	-9	11,968	-0.08%
2021/08/26	15	47.42	13	47.17	47.55	2	11,751	0.02%
2021/08/25	1	47.45	29	47.63	47.95	-28	11,751	-0.24%
2021/08/24	6	47.11	6	47.96	47.05	0	11,737	0.00%
2021/08/23	2	46.10	2	46.30	46.50	0	11,790	0.00%
2021/08/20	0	0.00	10	45.50	45.65	-10	11,844	-0.08%
2021/08/19	0	0.00	5	45.96	45.65	-5	11,855	-0.04%
2021/08/18	5	44.37	0	0.00	45.70	5	11,853	0.04%
2021/08/17	9	44.86	3	44.92	44.95	6	11,930	0.05%
2021/08/16	0	0.00	2	44.78	44.80	-2	11,933	-0.02%
2021/08/13	25	45.58	8	45.71	45.40	17	11,922	0.14%
2021/08/12	4	46.48	0	0.00	46.45	4	11,946	0.03%
2021/08/11	2	46.80	3	46.40	46.10	-1	12,070	-0.01%
2021/08/10	9	46.39	12	46.37	46.35	-3	12,156	-0.02%
2021/08/09	23	46.54	9	47.17	46.25	14	12,326	0.11%
2021/08/06	5	48.22	16	48.37	48.00	-11	12,349	-0.09%
2021/08/05	6	47.98	2	47.90	47.90	4	12,478	0.03%
2021/08/04	5	48.11	1	48.20	47.80	4	12,774	0.03%
2021/08/03	0	0.00	4	47.99	47.85	-4	12,936	-0.03%
2021/08/02	0	0.00	1	47.80	47.90	-1	12,989	-0.01%
2021/07/30	8.3	47.55	1	47.90	47.00	7.3	13,079	0.06%
2021/07/29	9	47.34	3	47.45	47.65	6	13,135	0.05%
2021/07/28	24.1	46.78	6	46.49	47.00	18.1	13,279	0.14%
2021/07/27	24	49.58	5	49.51	48.60	19	13,399	0.14%
2021/07/26	69.1	50.89	5	51.14	51.00	64.1	13,505	0.47%
2021/07/23	53	51.15	25	51.07	51.20	28	13,593	0.21%
2021/07/22	184	50.59	31	51.20	50.30	153	13,704	1.12%	大買/鉅額交易
2021/07/21	167	51.91	97	51.59	50.70	70	13,843	0.51%	大買/
2021/07/20	60	52.28	114	52.62	52.50	-54	14,556	-0.37%	大賣/
2021/07/19	74	52.74	74	53.06	52.40	0	14,458	0.00%
2021/07/16	21	50.29	30	50.77	50.50	-9	13,970	-0.06%
2021/07/15	163	52.50	233.1	52.70	51.80	-70.1	13,812	-0.51%	大買/大賣/
2021/07/14	133.3	51.08	166	51.39	52.10	-32.7	13,442	-0.24%	大買/大賣/
2021/07/13	41	48.38	85	48.65	49.10	-44	12,527	-0.35%
2021/07/12	130	46.20	9	46.21	46.30	121	12,177	0.99%	大買/鉅額交易
2021/07/09	49	45.14	35	45.24	45.15	14	12,446	0.11%
2021/07/08	70	45.57	12.2	45.78	45.50	57.8	13,047	0.44%
2021/07/07	146	46.30	17	46.33	46.00	129	13,378	0.96%	大買/鉅額交易
2021/07/06	195	47.96	56	47.37	47.20	139	14,115	0.98%	大買/鉅額交易
2021/07/05	6	49.40	41	50.17	50.30	-35	14,311	-0.24%
2021/07/02	10	45.63	25	45.98	45.80	-15	15,458	-0.10%
2021/07/01	78	45.92	20	45.50	45.35	58	17,436	0.33%
2021/06/30	1	46.35	6	46.43	46.45	-5	18,379	-0.03%
2021/06/29	1	46.20	9	46.28	45.90	-8	18,480	-0.04%
2021/06/28	1	45.85	29	45.97	45.95	-28	18,515	-0.15%
2021/06/25	26	46.29	26	46.19	46.15	0	18,577	0.00%
2021/06/24	53	45.45	5	45.65	45.50	48	18,572	0.26%
2021/06/23	33	45.17	11	45.18	45.30	22	18,610	0.12%
2021/06/22	54	45.01	23	44.69	44.60	31	18,669	0.17%
2021/06/21	109.9	45.17	6	45.30	44.90	103.9	18,667	0.56%	大買/鉅額交易
2021/06/18	165	47.42	27	46.55	46.50	138	18,622	0.74%	大買/鉅額交易
2021/06/17	111	47.87	53	47.88	48.10	58	18,526	0.31%	大買/
2021/06/16	32	46.40	16	46.77	47.45	16	18,320	0.09%
2021/06/15	12	45.55	24	46.47	46.90	-12	18,204	-0.07%
2021/06/11	3	45.20	9	45.35	45.25	-6	18,107	-0.03%
2021/06/10	4	45.00	13.4	45.25	45.25	-9.4	18,112	-0.05%
2021/06/09	3	44.88	14	45.12	45.00	-11	18,119	-0.06%
2021/06/08	34	45.42	7	45.39	45.00	27	18,184	0.15%
2021/06/07	2.3	45.48	7	45.49	45.85	-4.8	18,242	-0.03%
2021/06/04	14	45.99	1	45.60	45.50	13	18,284	0.07%
2021/06/03	17	46.91	11	46.90	46.80	6	18,230	0.03%
2021/06/02	44	47.88	20	47.23	47.30	24	18,235	0.13%
2021/06/01	8	47.56	10	47.98	48.20	-2	18,217	-0.01%
2021/05/31	10	47.88	60	47.83	47.65	-50	18,211	-0.27%
2021/05/28	20.6	46.02	25.4	46.63	46.00	-4.8	18,116	-0.03%
2021/05/27	4	44.94	2	45.20	45.30	2	18,180	0.01%
2021/05/26	20	45.21	23	45.15	45.35	-3	18,237	-0.02%
2021/05/25	20	45.53	43	45.71	45.45	-23	18,257	-0.13%
2021/05/24	14	44.10	13	44.42	44.15	1	18,254	0.01%
2021/05/21	3	43.93	33	44.02	44.10	-30	18,342	-0.16%
2021/05/20	21	43.57	32	43.50	42.95	-11	18,656	-0.06%
2021/05/19	48	43.90	26	43.94	44.40	22	18,664	0.12%
2021/05/18	17	42.87	17.1	41.89	43.20	-0.1	18,690	0.00%
2021/05/17	57.1	39.84	35	40.21	39.30	22.1	18,737	0.12%
2021/05/14	14	44.92	19	43.77	43.40	-5	18,621	-0.03%
2021/05/13	11	42.66	7	44.24	44.00	4	18,559	0.02%
2021/05/12	71	44.25	42	44.06	43.75	29	18,474	0.16%
2021/05/11	35.3	49.14	89	48.46	47.90	-53.7	18,350	-0.29%
2021/05/10	29	51.10	22	51.03	50.90	7	18,357	0.04%
2021/05/07	6	51.02	40	51.68	52.00	-34	18,398	-0.18%
2021/05/06	17	49.67	45	50.51	49.65	-28	18,442	-0.15%
2021/05/05	51	50.90	39	51.38	50.40	12	18,373	0.07%
2021/05/04	41	49.56	51	50.03	49.95	-10	18,316	-0.05%
2021/05/03	58	53.70	37	53.13	51.80	21	18,112	0.12%
2021/04/29	13	56.51	7	56.61	56.20	6	17,895	0.03%
2021/04/28	32.4	56.81	31.3	57.21	57.00	1.1	17,969	0.01%
2021/04/27	32	57.62	10	57.70	57.20	22	17,973	0.12%
2021/04/26	133	58.68	69	59.27	57.90	64	17,932	0.36%	大買/
2021/04/23	84	54.92	24	54.45	55.80	60	17,023	0.35%
2021/04/22	51	54.82	108	53.88	53.00	-57	17,246	-0.33%	大賣/
2021/04/21	29.2	55.28	23	55.80	55.30	6.2	17,374	0.04%
2021/04/20	53.2	57.17	40	57.82	56.40	13.2	17,962	0.07%
2021/04/19	44	56.60	66.3	56.23	56.50	-22.3	17,822	-0.13%
2021/04/16	41.5	57.79	13	58.08	56.80	28.5	17,894	0.16%
2021/04/15	44	57.02	42	57.27	58.30	2	18,926	0.01%
2021/04/14	145.1	55.12	149	54.11	56.20	-4	19,774	-0.02%	大買/大賣/
2021/04/13	64	57.85	38.1	57.59	56.00	25.9	19,127	0.14%
2021/04/12	135	59.29	59	60.01	58.90	76	18,691	0.41%	大買/
2021/04/09	93.1	57.78	84.6	57.85	57.30	8.5	17,768	0.05%
2021/04/08	148	58.75	63.3	58.58	58.50	84.7	17,049	0.50%	大買/
2021/04/07	65	54.45	109	54.22	55.70	-44	15,209	-0.29%	大賣/
2021/04/06	76	49.45	102.5	48.90	50.70	-26.5	13,272	-0.20%	大賣/
2021/04/01	24	46.00	32.4	46.19	46.10	-8.4	12,306	-0.07%
2021/03/31	3.2	45.38	0	0.00	45.30	3.2	12,198	0.03%
2021/03/30	21	45.98	26	46.18	45.80	-5	12,179	-0.04%
2021/03/29	20	45.71	0.3	45.80	45.75	19.7	12,107	0.16%
2021/03/26	3.6	45.28	10.9	45.36	45.55	-7.3	12,100	-0.06%
2021/03/25	26.3	44.55	0	0.00	44.20	26.3	12,107	0.22%
2021/03/24	17	45.16	0	0.00	45.05	17	12,108	0.14%
2021/03/23	17	45.75	54	45.81	45.65	-37	12,143	-0.30%
2021/03/22	21	45.88	1	46.00	45.80	20	12,126	0.16%
2021/03/19	21	46.25	0	0.00	45.95	21	12,181	0.17%
2021/03/18	43	46.83	68.5	47.41	46.80	-25.5	12,178	-0.21%
2021/03/17	2	46.28	23	46.34	46.30	-21	12,148	-0.17%
2021/03/16	23	45.82	1	45.90	45.75	22	12,224	0.18%
2021/03/15	11.6	45.88	20	45.94	46.05	-8.4	12,296	-0.07%
2021/03/12	8	46.03	0	0.00	45.80	8	12,346	0.06%
2021/03/11	8	46.72	5.1	46.33	46.30	2.9	12,673	0.02%
2021/03/10	12	46.78	33	47.14	47.00	-21	12,736	-0.16%
2021/03/09	3.8	45.62	0	0.00	45.75	3.8	12,712	0.03%
2021/03/08	1	46.00	14	46.99	46.25	-13	12,814	-0.10%
2021/03/05	6	45.18	1.1	45.65	45.70	5	13,134	0.04%
2021/03/04	39	46.54	0	0.00	46.15	39	13,551	0.29%
2021/03/03	12.1	46.39	12.4	46.63	47.10	-0.3	13,606	0.00%
2021/03/02	21	47.65	4	48.90	46.85	17	13,607	0.12%
2021/02/26	27	47.56	46	46.94	48.40	-19	13,529	-0.14%
2021/02/25	5	47.47	6	47.43	47.70	-1	13,563	-0.01%
2021/02/24	23	47.40	5	47.57	46.80	18	13,587	0.13%
2021/02/23	12	48.04	5.1	48.16	47.90	6.9	13,656	0.05%
2021/02/22	14	48.10	50.3	47.81	48.60	-36.3	13,745	-0.26%
2021/02/19	14	45.24	13	45.24	45.70	1	14,229	0.01%
2021/02/18	14	45.85	52	46.02	46.00	-38	14,850	-0.26%
2021/02/17	27.2	44.57	19.1	44.94	45.30	8.2	14,789	0.06%
2021/02/05	84.1	42.85	16	42.87	42.90	68.1	14,707	0.46%
2021/02/04	3	42.80	8.3	42.50	42.50	-5.3	14,995	-0.04%
2021/02/03	12.9	42.67	44.3	42.69	42.40	-31.3	15,043	-0.21%
2021/02/02	5.7	43.40	14.4	43.44	43.20	-8.7	15,072	-0.06%
2021/02/01	59	42.02	21	42.86	43.40	38	15,060	0.25%
2021/01/29	12.2	44.69	74.3	44.59	43.90	-62.1	14,927	-0.42%
2021/01/28	25	45.31	23	45.03	45.00	2	14,845	0.01%
2021/01/27	10.5	47.26	8	47.06	46.85	2.5	14,729	0.02%
2021/01/26	28	47.76	35	48.19	47.15	-7	14,693	-0.05%
2021/01/25	17	48.12	13	47.96	48.35	4	14,641	0.03%
2021/01/22	17	48.36	45	48.46	48.75	-28	14,545	-0.19%
2021/01/21	79	48.72	99	48.45	47.80	-20	14,489	-0.14%
2021/01/20	66.5	48.36	39	48.82	47.75	27.5	14,271	0.19%
2021/01/19	35	50.02	38	49.86	50.00	-3	14,077	-0.02%
2021/01/18	50	48.54	40	48.77	49.55	10	13,862	0.07%
2021/01/15	48	50.34	42	50.16	49.15	6	13,762	0.04%
2021/01/14	38	50.07	56	50.34	50.10	-18	13,352	-0.13%
2021/01/13	82	49.76	128.1	49.48	50.40	-46.1	13,297	-0.35%	大賣/
2021/01/12	27	47.21	21	46.74	46.25	6	12,807	0.05%
2021/01/11	35	48.46	31	48.76	48.65	4	12,709	0.03%
2021/01/08	80	49.71	165	49.91	48.10	-85	12,518	-0.68%	大賣/
2021/01/07	73	47.89	140	47.88	48.75	-67	11,205	-0.60%	大賣/
2021/01/06	12	43.93	4	44.05	44.35	8	10,130	0.08%
2021/01/05	2	45.00	3	44.70	44.90	-1	10,164	-0.01%
2021/01/04	43	43.97	11	44.92	45.20	32	10,236	0.31%
2020/12/31	17	43.61	61	43.61	43.50	-44	10,418	-0.42%
2020/12/30	36	43.54	0	0.00	43.50	36	10,447	0.34%
2020/12/29	17	44.62	44	44.79	44.35	-27	10,435	-0.26%
2020/12/28	13.2	44.54	27	44.61	44.50	-13.8	10,393	-0.13%
2020/12/25	3	45.00	22	44.93	44.85	-19	10,409	-0.18%
2020/12/24	1	44.90	3	44.77	45.00	-2	10,430	-0.02%
2020/12/23	15	43.88	12	44.07	43.85	3	10,466	0.03%
2020/12/22	0	0.00	19	44.62	43.75	-19	10,695	-0.18%
2020/12/21	1	45.10	3	44.75	44.90	-2	10,840	-0.02%
2020/12/18	12	44.05	5	44.45	44.45	7	10,865	0.06%
2020/12/17	25	43.59	6	43.43	43.40	19	10,947	0.17%
2020/12/16	2	44.30	9	44.41	44.20	-7	11,040	-0.06%
2020/12/15	20	44.03	17	44.42	43.55	3	11,443	0.03%
2020/12/14	28	44.93	0	0.00	44.90	28	11,588	0.24%
2020/12/11	21	45.11	19	45.33	45.60	2	12,774	0.02%
2020/12/10	24	45.71	8	45.93	45.80	16	12,929	0.12%
2020/12/09	29	47.32	21	47.18	46.90	8	13,201	0.06%
2020/12/08	50	46.95	25	47.00	46.80	25	13,662	0.18%
2020/12/07	116	47.68	29	47.33	47.50	87	14,401	0.60%	大買/
2020/12/04	20	47.37	10	47.64	47.60	10	14,226	0.07%
2020/12/03	10	46.61	3	46.70	46.60	7	14,821	0.05%
2020/12/02	38	47.19	8	47.47	47.00	30	14,954	0.20%
2020/12/01	88	48.20	50	48.25	47.90	38	14,996	0.25%
2020/11/30	21	47.17	64	47.46	47.50	-43	14,698	-0.29%
2020/11/27	46	46.32	42	46.42	46.60	4	14,331	0.03%
2020/11/26	8	45.71	5	45.81	45.95	3	14,300	0.02%
2020/11/25	24	45.15	11	45.36	45.35	13	14,366	0.09%
2020/11/24	21	45.32	4	45.59	45.05	17	14,527	0.12%
2020/11/23	36	45.98	11	45.93	46.00	25	15,203	0.16%
2020/11/20	95	46.22	22	46.20	45.90	73	15,209	0.48%
2020/11/19	42	47.05	51	47.01	46.80	-9	15,140	-0.06%
2020/11/18	114	47.27	157	47.62	46.55	-43	15,155	-0.28%	大買/大賣/
2020/11/17	34	46.41	72	46.81	47.25	-38	14,488	-0.26%
2020/11/16	18	45.13	5.1	45.24	44.90	12.9	14,093	0.09%
2020/11/13	11	45.06	3	44.98	45.15	8	14,087	0.06%
2020/11/12	24	46.06	16	46.16	45.65	8	14,095	0.06%
2020/11/11	3	45.07	17	45.11	45.20	-14	13,869	-0.10%
2020/11/10	15	44.44	27	45.22	44.20	-12	13,909	-0.09%
2020/11/09	4	44.86	17	45.06	44.70	-13	13,870	-0.09%
2020/11/06	3	44.25	5	44.25	43.70	-2	13,774	-0.01%
2020/11/05	2	43.70	0	0.00	43.60	2	13,815	0.01%
2020/11/04	1	43.40	8	43.73	44.00	-7	13,900	-0.05%
2020/11/03	2	42.95	6	42.98	42.75	-4	14,007	-0.03%
2020/11/02	32	42.18	3	41.90	42.35	29	14,218	0.20%
2020/10/30	5	43.32	0	0.00	42.75	5	14,296	0.03%
2020/10/29	4	43.35	5	43.04	43.80	-1	14,494	-0.01%
2020/10/28	2	44.10	6.4	44.14	44.15	-4.4	14,865	-0.03%
2020/10/27	8	44.46	1	44.85	44.40	7	14,978	0.05%
2020/10/26	9	45.44	1	46.10	45.10	8	15,208	0.05%
2020/10/23	4	45.66	5	45.81	45.60	-1	15,461	-0.01%
2020/10/22	2	45.10	1	45.25	45.20	1	15,881	0.01%
2020/10/21	18	45.93	22	46.29	45.25	-4	16,590	-0.02%
2020/10/20	15	45.32	38	45.68	45.00	-23	16,924	-0.14%
2020/10/19	2	44.45	5	44.46	45.00	-3	17,990	-0.02%
2020/10/16	30	44.16	1	43.80	43.20	29	18,492	0.16%
2020/10/15	2	44.70	4	45.13	44.60	-2	18,748	-0.01%
2020/10/14	6	44.97	9	45.01	45.20	-3	19,042	-0.02%
2020/10/13	4	44.25	4	44.24	44.10	0	19,334	0.00%
2020/10/12	8	44.64	28	44.66	44.20	-20	19,647	-0.10%
2020/10/08	24	44.91	27	44.41	44.40	-3	20,085	-0.01%
2020/10/07	12	43.30	6	43.33	43.30	6	20,792	0.03%
2020/10/06	15	43.10	15	42.92	43.05	0	21,645	0.00%
2020/10/05	4	42.35	3	42.17	42.15	1	22,185	0.00%
2020/09/30	11	41.89	4	42.16	42.45	7	22,652	0.03%
2020/09/29	9	41.97	10	42.24	41.90	-1	23,236	0.00%
2020/09/28	5	41.79	11	41.95	42.15	-6	24,542	-0.02%
2020/09/25	22	41.54	1	40.05	41.10	21	25,757	0.08%
2020/09/24	15	42.14	20	42.08	41.50	-5	26,543	-0.02%
2020/09/23	25	43.70	5	43.76	43.60	20	27,294	0.07%
2020/09/22	29	44.13	26	44.13	44.05	3	28,013	0.01%
2020/09/21	41	45.80	24	45.86	45.05	17	28,112	0.06%
2020/09/18	12	45.37	14	45.66	45.60	-2	28,313	-0.01%
2020/09/17	27	45.01	19	45.13	44.85	8	28,397	0.03%
2020/09/16	50	46.77	57	47.67	44.80	-7	28,682	-0.02%
2020/09/15	40	45.17	83	45.27	45.60	-43	27,687	-0.16%
2020/09/14	20	44.69	44	45.00	45.35	-24	27,735	-0.09%
2020/09/11	87	44.59	66.1	44.48	43.55	21	27,740	0.08%
2020/09/10	52	44.81	68.6	44.84	45.20	-16.6	27,334	-0.06%
2020/09/09	7	42.20	26	42.63	43.10	-19	26,727	-0.07%
2020/09/08	34	42.86	63	43.48	42.00	-29	26,769	-0.11%
2020/09/07	24	41.52	41	41.83	41.10	-17	26,467	-0.06%
2020/09/04	30	40.38	23	40.64	40.70	7	26,733	0.03%
2020/09/03	39	40.32	3	40.17	40.00	36	26,980	0.13%
2020/09/02	28	41.47	20	41.20	40.70	8	27,512	0.03%
2020/09/01	19	40.87	20	41.01	41.45	-1	27,554	0.00%
2020/08/31	22	41.35	12	40.92	40.90	10	28,092	0.04%
2020/08/28	13	42.01	20	42.21	41.95	-7	28,500	-0.02%
2020/08/27	102	42.67	61	43.18	43.00	41	28,745	0.14%	大買/
2020/08/26	14	40.68	11	40.67	40.55	3	28,009	0.01%
2020/08/25	16	40.68	14	40.55	40.55	2	27,928	0.01%
2020/08/24	17	40.39	65	40.31	40.95	-48	27,802	-0.17%
2020/08/21	10	37.85	29	37.67	38.60	-19	27,556	-0.07%
2020/08/20	35.1	36.36	97	36.75	36.00	-61.9	27,360	-0.23%
2020/08/19	10	40.19	25	39.91	39.80	-15	27,072	-0.06%
2020/08/18	49	40.91	13	40.91	40.65	36	26,969	0.13%
2020/08/17	22	41.10	60	41.14	41.60	-38	26,855	-0.14%
2020/08/14	47	39.94	43	39.95	40.00	4	26,705	0.01%
2020/08/13	30	41.25	9	41.74	40.80	21	26,553	0.08%
2020/08/12	26	41.54	18	41.99	41.70	8	26,458	0.03%
2020/08/11	22	42.60	16	43.25	42.35	6	26,375	0.02%
2020/08/10	13	44.77	18	44.79	43.80	-5	26,238	-0.02%
2020/08/07	23	44.21	52	44.12	44.10	-29	26,110	-0.11%
2020/08/06	64	44.21	19.3	43.50	43.30	44.8	25,941	0.17%
2020/08/05	36.2	44.82	25	45.14	44.90	11.2	25,721	0.04%
2020/08/04	45	45.88	19	45.67	45.50	26	25,608	0.10%
2020/08/03	56.3	45.19	61	44.84	45.00	-4.8	25,360	-0.02%
2020/07/31	24	42.83	13	42.92	43.50	11	24,925	0.04%
2020/07/30	47.2	42.90	33	43.17	42.85	14.2	24,777	0.06%
2020/07/29	77	41.76	81	42.10	42.05	-4	24,471	-0.02%
2020/07/28	144	42.50	118	42.02	42.45	26	24,103	0.11%	大買/大賣/
2020/07/27	122	43.47	102	42.88	41.30	20	23,559	0.08%	大買/大賣/
2020/07/24	79	46.40	98	45.63	45.25	-19	22,739	-0.08%
2020/07/23	92	47.33	66	47.07	46.40	26	22,027	0.12%
2020/07/22	89.2	49.29	100	48.90	48.90	-10.9	20,659	-0.05%
2020/07/21	52	47.45	20.2	47.67	46.50	31.8	20,015	0.16%
2020/07/20	89	46.20	56	46.01	46.00	33	19,641	0.17%
2020/07/17	65	49.03	44	48.37	47.95	21	19,257	0.11%
2020/07/16	18	48.97	44	49.35	49.90	-26	18,808	-0.14%
2020/07/15	81	49.36	119	49.69	48.00	-38	18,398	-0.21%	大賣/
2020/07/14	102	51.13	69.1	50.58	49.55	32.9	17,841	0.18%	大買/
2020/07/13	65	49.34	122	50.94	51.70	-57	16,851	-0.34%	大賣/
2020/07/10	48	46.88	52	46.37	47.00	-4	15,959	-0.03%
2020/07/09	54	50.04	59	48.97	48.00	-5	15,411	-0.03%
2020/07/08	54.1	50.54	30	50.91	50.40	24.1	14,907	0.16%
2020/07/07	76.2	50.65	44	50.94	49.55	32.2	14,327	0.22%
2020/07/06	59	50.24	31	50.86	51.20	28	12,979	0.22%
2020/07/03	21	44.14	84	44.70	46.60	-63	11,693	-0.54%
2020/07/02	34	41.83	169.8	42.22	42.40	-135.8	10,655	-1.27%	大賣/鉅額交易
2020/07/01	81	39.84	110	40.12	39.90	-29	9,688	-0.30%	大賣/
2020/06/30	6	37.43	40	37.63	37.50	-34	8,861	-0.38%
2020/06/29	35	36.99	44	37.05	36.45	-9	8,584	-0.10%
2020/06/24	40	39.80	39	39.93	39.10	1	8,190	0.01%
2020/06/23	22	40.36	9	41.27	40.00	13	7,657	0.17%
2020/06/22	9	39.96	15	40.32	41.35	-6	7,114	-0.08%
2020/06/19	24	40.99	22	41.05	40.30	2	6,872	0.03%
2020/06/18	47	39.99	68	38.80	40.45	-21	6,544	-0.32%
2020/06/17	2	35.88	8	36.70	37.00	-6	6,123	-0.10%
2020/06/16	4	36.38	40.5	37.21	36.35	-36.5	5,960	-0.61%
2020/06/15	9	36.71	39	36.71	35.80	-30	5,797	-0.52%
2020/06/12	23	34.17	39	35.73	36.50	-16	5,526	-0.29%
2020/06/11	37	33.96	13	33.22	33.45	24	5,069	0.47%
2020/06/10	38	36.33	2	35.85	36.15	36	4,599	0.78%
2020/06/09	56	36.77	64.4	36.53	37.00	-8.3	4,236	-0.20%
2020/06/08	41	33.65	2	33.65	33.65	39	3,662	1.06%
2020/06/05	29	29.87	30	30.29	30.60	-1	3,512	-0.03%
2020/06/04	10	27.85	14.2	27.01	27.85	-4.2	2,890	-0.14%
2020/06/03	55	25.22	88	25.34	25.35	-33	2,383	-1.38%
2020/06/02	22	24.00	0	0.00	24.00	22	1,930	1.14%
2020/05/28	4	19.80	0	0.00	19.90	4	1,832	0.22%
2020/05/27	0	0.00	1	19.90	19.85	-1	1,853	-0.05%
2020/05/12	1	20.10	0	0.00	19.90	1	1,995	0.05%
2020/05/11	0	0.00	2	20.45	20.55	-2	1,973	-0.10%
2020/05/04	6	18.95	0	0.00	18.95	6	1,896	0.32%
2020/04/30	10	19.50	0	0.00	19.40	10	1,916	0.52%
2020/04/29	4	19.20	1	19.30	19.25	3	1,902	0.16%
2020/04/24	0	0.00	4	19.10	18.90	-4	1,947	-0.21%
2020/04/22	0	0.00	10	17.85	18.55	-10	1,949	-0.51%
2020/04/21	2	18.50	2	18.95	18.15	0	1,937	0.00%
2020/04/20	0	0.00	2	18.85	19.00	-2	1,929	-0.10%
2020/04/17	10	19.70	0	0.00	19.20	10	1,923	0.52%
2020/04/16	0.2	19.15	0	0.00	19.15	0.2	1,890	0.01%
2020/04/15	0	0.00	5	19.54	19.30	-5	1,906	-0.26%
2020/04/14	1	19.30	2	19.05	19.05	-1	1,975	-0.05%
2020/04/13	10	18.40	2	18.30	18.25	8	1,951	0.41%
2020/04/10	0	0.00	7	17.71	17.95	-7	2,033	-0.34%
2020/04/09	2	17.13	1	17.35	17.25	1	2,005	0.05%
2020/04/08	0	0.00	3	16.45	16.70	-3	2,015	-0.15%
2020/04/07	2	16.00	0	0.00	16.10	2	1,993	0.10%
2020/03/30	0	0.00	1	15.90	15.75	-1	1,978	-0.05%
2020/03/26	3	15.90	4	16.25	16.00	-1	1,971	-0.05%
2020/03/25	0	0.00	4	16.10	16.00	-4	1,961	-0.20%
2020/03/24	0	0.00	6	15.19	15.10	-6	1,934	-0.31%
2020/03/23	0	0.00	16	14.22	14.45	-16	1,912	-0.84%
2020/03/20	11	15.25	2	15.05	15.05	9	1,901	0.47%
2020/03/19	4	14.28	26.5	14.30	14.00	-22.5	1,871	-1.20%
2020/03/18	1	16.45	15	16.22	15.55	-14	1,800	-0.78%
2020/03/17	0	0.00	1	16.25	16.20	-1	1,772	-0.06%
2020/03/16	1	18.00	31	17.91	17.50	-30	1,742	-1.72%
2020/03/13	8	17.38	3	18.60	18.60	5	1,733	0.29%
2020/03/12	3	19.75	54	19.51	19.20	-51	1,659	-3.07%
2020/03/09	0	0.00	11	22.10	21.65	-11	1,567	-0.70%
2020/03/06	1	22.30	13	22.24	22.50	-12	1,520	-0.79%
2020/03/04	0	0.00	20	21.75	21.65	-20	1,472	-1.36%
2020/03/03	1	21.75	0	0.00	21.70	1	1,461	0.07%
2020/03/02	1	21.50	0	0.00	21.40	1	1,455	0.07%
2020/02/27	10	22.10	10	21.95	21.85	0	1,433	0.00%
2020/02/26	1	22.20	10	22.35	22.20	-9	1,402	-0.64%
2020/02/25	11	22.06	0	0.00	22.20	11	1,387	0.79%
2020/02/24	2	22.55	10	22.60	22.40	-8	1,389	-0.58%
2020/02/21	1	22.20	3	22.17	22.30	-2	1,345	-0.15%
2020/02/20	10	22.30	7	22.20	22.20	3	1,333	0.22%
2020/02/19	0	0.00	62	22.32	22.25	-62	1,323	-4.68%
2020/02/18	2	22.20	1	22.05	22.20	1	1,315	0.08%
2020/02/17	28	22.50	0	0.00	22.25	28	1,301	2.15%
2020/02/14	38	22.19	110	22.19	22.40	-72	1,243	-5.79%	大賣/
2020/02/13	0	0.00	72	21.81	21.70	-72	1,246	-5.78%
2020/02/10	0	0.00	1	20.90	20.90	-1	1,261	-0.08%
2020/02/06	23	21.15	0	0.00	21.05	23	1,271	1.81%
2020/02/05	40	21.15	2	21.10	21.05	38	1,278	2.97%
2020/02/04	9	21.21	3	21.20	21.25	6	1,271	0.47%
2020/02/03	0	0.00	3	20.30	20.50	-3	1,253	-0.24%
2020/01/31	1	21.50	30	21.50	21.40	-29	1,224	-2.37%
2020/01/16	0	0.00	30	22.35	22.20	-30	1,191	-2.52%
2020/01/13	6	22.27	4.4	22.19	22.20	1.6	1,192	0.13%
2020/01/09	1	22.30	0	0.00	22.20	1	1,189	0.08%
2020/01/08	20	22.68	10	23.15	22.60	10	1,169	0.86%
2020/01/07	41	22.71	5	23.05	22.60	36	1,091	3.30%
2020/01/06	0	0.00	14	23.08	22.95	-14	1,037	-1.35%
2020/01/03	0	0.00	8	22.50	22.60	-8	948	-0.84%
2019/12/31	0	0.00	1	22.55	22.45	-1	893	-0.11%
2019/12/27	0	0.00	4	22.40	22.30	-4	942	-0.42%
2019/12/25	2	22.20	0	0.00	22.30	2	982	0.20%
2019/12/20	0	0.00	4	21.90	21.95	-4	1,074	-0.37%
2019/12/19	24	22.00	0	0.00	21.95	24	1,192	2.01%
2019/12/18	20	21.85	0	0.00	21.90	20	1,318	1.52%
2019/12/12	40	22.00	0	0.00	22.00	40	1,393	2.87%
2019/12/10	21	21.99	8	22.05	22.20	13	1,425	0.91%
2019/12/09	0	0.00	10	21.45	21.65	-10	1,421	-0.70%
2019/12/06	20	21.55	0	0.00	21.55	20	1,429	1.40%
2019/12/05	0	0.00	2	21.65	21.70	-2	1,466	-0.14%
2019/12/04	20	21.70	0	0.00	21.65	20	1,484	1.35%
2019/12/03	40	21.65	0	0.00	21.65	40	1,500	2.67%
2019/11/29	0	0.00	10	21.60	21.60	-10	1,559	-0.64%
2019/11/22	2	21.13	0	0.00	21.15	2	1,623	0.12%
2019/11/21	3	21.20	0	0.00	21.10	3	1,664	0.18%
2019/11/20	1	21.25	0	0.00	21.25	1	1,656	0.06%
2019/11/19	10	21.50	0	0.00	21.45	10	1,657	0.60%
2019/11/15	11	21.30	0	0.00	21.35	11	1,670	0.66%
2019/11/14	0	0.00	2	21.45	21.40	-2	1,700	-0.12%
2019/11/13	2	21.50	0	0.00	21.60	2	1,723	0.12%
2019/11/12	19	21.18	0	0.00	21.10	19	1,764	1.08%
2019/11/11	3	21.72	0	0.00	21.55	3	1,771	0.17%
2019/11/07	10	22.40	0	0.00	22.45	10	1,835	0.54%
2019/11/06	15	22.52	2	22.65	22.55	13	1,855	0.70%
2019/11/04	3	22.95	0	0.00	23.00	3	1,949	0.15%
2019/10/31	0	0.00	41	22.96	22.95	-41	2,160	-1.90%
2019/10/29	5	22.80	10	22.80	22.60	-5	2,358	-0.21%
2019/10/28	0	0.00	11	22.75	22.80	-11	2,396	-0.46%
2019/10/25	23	22.64	0	0.00	22.70	23	2,419	0.95%
2019/10/24	100	22.65	92	22.60	22.55	8	2,419	0.33%
2019/10/23	4	22.66	5.3	22.69	22.75	-1.3	2,419	-0.06%
2019/10/22	0	0.00	0.3	22.80	22.80	-0.3	2,445	-0.01%
2019/10/21	0	0.00	69	23.05	23.25	-69	2,474	-2.79%
2019/10/16	0	0.00	74	23.08	23.05	-74	2,759	-2.68%
2019/10/15	0	0.00	20	23.10	22.90	-20	2,756	-0.73%
2019/10/14	0	0.00	1	23.20	23.20	-1	2,764	-0.04%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/04	0	0.00	1	23.30	23.35	-1	2,787	-0.04%
2019/10/03	21	23.46	79	23.67	23.30	-58	2,788	-2.08%
2019/10/02	1	23.20	0	0.00	23.20	1	2,746	0.04%
2019/10/01	1	23.20	0	0.00	23.25	1	2,723	0.04%
2019/09/27	20	23.70	20	24.20	23.55	0	2,716	0.00%
2019/09/25	0	0.00	1	23.65	23.80	-1	2,708	-0.04%
2019/09/24	3	24.17	14	24.15	23.55	-11	2,727	-0.40%
2019/09/23	2	23.65	18	23.61	23.80	-16	2,627	-0.61%
2019/09/20	1	22.75	10	22.80	22.85	-9	2,514	-0.36%
2019/09/17	30	22.40	0	0.00	22.50	30	2,605	1.15%
2019/09/12	2	22.60	0	0.00	22.55	2	2,621	0.08%
2019/09/11	1	22.55	0	0.00	22.60	1	2,643	0.04%
2019/09/10	0	0.00	54	22.40	22.50	-54	2,694	-2.00%
2019/09/09	5	22.35	21	22.47	22.40	-16	2,713	-0.59%
2019/09/06	25	22.17	0	0.00	22.10	25	2,706	0.92%
2019/09/05	20	22.28	0	0.00	22.25	20	2,877	0.70%
2019/09/04	42	22.33	0	0.00	22.35	42	2,891	1.45%
2019/09/02	20	21.98	0	0.00	21.95	20	2,923	0.68%
2019/08/29	4	21.70	0	0.00	21.70	4	3,030	0.13%
2019/08/28	20	21.65	8	21.95	21.65	12	3,152	0.38%
2019/08/27	2	21.75	0	0.00	21.85	2	3,275	0.06%
2019/08/23	40	22.00	1	21.85	21.95	39	3,340	1.17%
2019/08/22	1	22.30	0	0.00	22.00	1	3,357	0.03%
2019/08/19	2	22.10	0	0.00	21.95	2	3,439	0.06%
2019/08/14	0	0.00	10	22.90	22.85	-10	3,547	-0.28%
2019/08/12	0	0.00	5	22.45	22.30	-5	3,470	-0.14%
2019/08/08	15	22.27	10	22.10	22.05	5	3,428	0.15%
2019/08/06	10	21.95	0	0.00	21.90	10	3,419	0.29%
2019/08/05	11	22.31	0	0.00	21.90	11	3,368	0.33%
2019/08/02	16	22.98	25	23.21	22.55	-9	3,345	-0.27%
2019/08/01	11	23.09	1	23.10	23.05	10	3,261	0.31%
2019/07/31	12	23.34	2	23.48	23.55	10	3,224	0.31%
2019/07/30	20	22.55	0	0.00	22.60	20	3,202	0.62%
2019/07/29	2	22.65	0	0.00	22.60	2	3,307	0.06%
2019/07/26	30	22.40	0	0.00	22.40	30	3,333	0.90%
2019/07/25	40	22.45	0	0.00	22.60	40	3,329	1.20%
2019/07/24	20	22.42	1	22.40	22.40	19	3,310	0.57%
2019/07/23	1	23.20	9	22.64	22.70	-8	3,285	-0.24%
2019/07/22	36	22.75	1	22.75	22.80	35	3,254	1.08%
2019/07/19	1	22.00	2	21.90	22.00	-1	3,101	-0.03%
2019/07/18	24	22.14	44	22.09	21.90	-20	3,066	-0.65%
2019/07/16	1	21.55	0	0.00	21.55	1	2,970	0.03%
2019/07/11	1	21.45	0	0.00	21.25	1	2,997	0.03%
2019/07/03	0	0.00	1	21.25	21.20	-1	2,955	-0.03%
2019/07/01	0	0.00	0.1	20.90	21.00	-0.1	2,898	0.00%
2019/06/25	1	21.70	1	21.40	21.45	0	2,804	0.00%
2019/06/24	0	0.00	1	20.60	20.70	-1	2,714	-0.04%
2019/06/21	2	20.95	1	21.00	20.85	1	2,681	0.04%
2019/06/18	2	21.15	0	0.00	21.10	2	2,612	0.08%
2019/06/17	0	0.00	2	22.00	21.75	-2	2,570	-0.08%
2019/06/14	3	21.85	0	0.00	21.80	3	2,636	0.11%
2019/06/13	9	22.02	10	22.02	21.80	-1	2,606	-0.04%
2019/06/11	6	21.02	2	21.00	21.00	4	2,422	0.17%
2019/06/10	6	21.60	5	21.80	21.60	1	2,379	0.04%
2019/06/06	0	0.00	3	21.30	21.35	-3	2,336	-0.13%
2019/06/05	7	21.15	6	21.10	21.20	1	2,293	0.04%
2019/06/04	2	21.35	30	21.32	21.45	-28	2,234	-1.25%
2019/06/03	4	20.93	3	21.15	21.20	1	2,113	0.05%
2019/05/31	0	0.00	2	20.30	20.40	-2	1,998	-0.10%
2019/05/30	18	20.38	2	20.45	20.25	16	1,985	0.81%
2019/05/29	6	20.00	0	0.00	20.15	6	1,892	0.32%
2019/05/27	0	0.00	10	20.35	19.85	-10	1,886	-0.53%
2019/05/24	1	20.25	0	0.00	19.60	1	1,855	0.05%
2019/05/23	10	20.20	0	0.00	20.00	10	1,847	0.54%
2019/05/22	2	20.50	10	20.31	19.95	-8	1,804	-0.44%
2019/05/21	0	0.00	3	19.22	19.55	-3	1,728	-0.17%
2019/05/20	4	18.65	0	0.00	18.70	4	1,710	0.23%
2019/05/14	0	0.00	20	19.00	19.10	-20	1,688	-1.18%
2019/05/13	6	18.72	0	0.00	18.65	6	1,664	0.36%
2019/05/10	1	19.30	0	0.00	19.30	1	1,624	0.06%
2019/05/09	2	20.30	10	20.25	20.20	-8	1,561	-0.51%
2019/05/08	0	0.00	5	19.83	19.95	-5	1,494	-0.33%
2019/05/07	0	0.00	11	20.26	20.25	-11	1,473	-0.75%
2019/05/06	2	19.55	46	19.70	19.90	-44	1,359	-3.24%
2019/05/03	0	0.00	18.5	18.90	19.00	-18.5	1,204	-1.54%
2019/04/18	2	19.13	3	18.92	18.80	-1	1,170	-0.09%
2019/04/17	1	18.85	1	18.95	19.00	0	1,135	0.00%
2019/04/16	1	18.60	1	18.60	18.60	0	1,101	0.00%
2019/04/15	2	18.63	2	18.60	18.60	0	1,093	0.00%
2019/04/12	0	0.00	1.6	18.59	18.65	-1.6	1,091	-0.15%
2019/04/11	4	18.65	4	18.60	18.60	0	1,132	0.00%
2019/04/10	25	18.64	2	18.65	18.65	23	1,104	2.08%
2019/04/09	4	18.79	5	18.62	18.60	-1	1,094	-0.09%
2019/04/08	4	18.70	6	18.68	18.70	-2	1,081	-0.19%
2019/04/03	3	18.63	2	18.55	18.55	1	1,065	0.09%
2019/04/02	1	18.60	1	18.60	18.60	0	1,060	0.00%
2019/04/01	12	18.59	2	18.60	18.60	10	1,053	0.95%
2019/03/29	15	18.63	1	18.60	18.60	14	1,044	1.34%
2019/03/28	2	18.60	2	18.73	18.60	0	1,042	0.00%
2019/03/26	1	18.65	1	18.65	18.70	0	1,061	0.00%
2019/03/25	2	18.68	3	18.63	18.60	-1	1,069	-0.09%
2019/03/22	5	18.94	2	18.80	18.80	3	1,078	0.28%
2019/03/21	5	19.08	4	19.00	19.00	1	1,072	0.09%
2019/03/20	4	19.21	4	19.20	19.05	0	1,076	0.00%
2019/03/19	8	19.28	24	19.27	19.40	-16	1,057	-1.51%
2019/03/14	2	18.95	2	18.65	18.60	0	1,002	0.00%
2019/03/13	2	18.60	2	18.65	18.65	0	1,013	0.00%
2019/03/12	2	18.60	2	18.65	18.65	0	1,012	0.00%
2019/03/11	0	0.00	22	18.60	18.60	-22	1,011	-2.17%
2019/03/08	4	18.63	4	18.60	18.60	0	1,022	0.00%
2019/03/07	5	18.64	5	18.60	18.60	0	1,016	0.00%
2019/03/06	12	18.72	6	18.65	18.65	6	1,035	0.58%
2019/03/05	12	18.60	2	18.50	18.50	10	1,017	0.98%
2019/03/04	1	18.90	1	18.75	18.75	0	1,015	0.00%
2019/02/27	2	19.10	2	18.80	18.80	0	1,000	0.00%
2019/02/26	5	18.75	0	0.00	18.65	5	966	0.52%
2019/02/25	8	18.83	4	18.65	18.55	4	956	0.42%
2019/02/21	6	19.44	82	19.40	19.40	-76	915	-8.30%
2019/02/20	19	19.62	7	19.76	19.80	12	892	1.34%
2019/02/19	2	19.35	3	19.37	19.35	-1	864	-0.12%
2019/02/18	3	19.32	3	19.30	19.30	0	854	0.00%
2019/02/15	1	19.25	1	19.25	19.25	0	854	0.00%
2019/02/14	1	19.30	2	19.35	19.35	-1	856	-0.12%
2019/02/13	1	18.95	1	19.25	19.25	0	859	0.00%
2019/02/11	0	0.00	30	19.06	19.15	-30	862	-3.48%
2019/01/30	3	19.05	4	18.98	18.95	-1	860	-0.12%
2019/01/29	1	19.20	1	19.00	19.00	0	868	0.00%
2019/01/28	3	19.33	3	19.32	19.20	0	877	0.00%
2019/01/25	1	19.35	1	19.20	19.20	0	877	0.00%
2019/01/21	1	19.35	0	0.00	19.35	1	961	0.10%
2019/01/15	0	0.00	2	19.65	19.55	-2	1,039	-0.19%
2019/01/14	2	18.68	11	19.06	19.25	-9	1,004	-0.90%
2019/01/11	2	18.33	2	18.40	18.40	0	986	0.00%
2019/01/10	4	18.43	7	18.36	18.35	-3	979	-0.31%
2019/01/09	4	18.40	5	18.33	18.30	-1	988	-0.10%
2019/01/08	3	18.15	3	18.25	18.30	0	1,000	0.00%
2019/01/07	4	18.15	2	18.00	18.00	2	1,015	0.20%
2019/01/04	2	17.93	4	17.93	17.90	-2	1,038	-0.19%
2019/01/03	20	18.26	5	18.10	18.10	15	1,119	1.34%
2018/12/27	1	18.30	1	18.30	18.30	0	1,148	0.00%
2018/12/26	2	18.20	7	18.35	18.10	-5	1,191	-0.42%
2018/12/25	1	18.40	1	18.20	18.20	0	1,286	0.00%
2018/12/21	2	18.10	2	18.53	18.75	0	1,343	0.00%
2018/12/19	25	18.92	1	18.65	18.65	24	1,390	1.73%
2018/12/18	0	19.40	0	0.00	19.50	0	1,384	0.00%
2018/12/17	7	20.06	2	19.85	19.80	5	1,381	0.36%
2018/12/14	4	19.93	0	0.00	19.90	4	1,380	0.29%
2018/12/12	1.1	19.64	0	0.00	19.70	1.1	1,391	0.08%
2018/12/11	0	0.00	3	20.03	19.55	-3	1,395	-0.22%
2018/12/10	2	20.00	17	20.07	20.10	-15	1,395	-1.07%
2018/12/06	1	19.65	4	20.05	19.55	-3	1,384	-0.22%
2018/12/05	3	19.30	3	19.50	19.50	0	1,377	0.00%
2018/12/04	7	19.86	5	19.70	19.70	2	1,429	0.14%
2018/12/03	26	19.79	11	19.87	19.85	15	1,482	1.01%
2018/11/30	3	19.55	3	19.50	19.50	0	1,520	0.00%
2018/11/29	3	19.58	3	19.45	19.45	0	1,778	0.00%
2018/11/28	6	19.05	4	19.10	19.05	2	1,849	0.11%
2018/11/27	7	18.89	4	18.98	19.00	3	1,862	0.16%
2018/11/26	3	18.68	3	18.65	18.65	0	1,876	0.00%
2018/11/22	1	18.75	1	18.75	18.75	0	1,877	0.00%
2018/11/21	1	18.80	1	18.80	18.80	0	1,884	0.00%
2018/11/20	1	18.90	1	18.95	18.95	0	1,881	0.00%
2018/11/19	7	18.91	6	18.98	18.95	1	1,885	0.05%
2018/11/16	10	18.78	10	18.79	18.65	0	1,884	0.00%
2018/11/15	4	18.74	4	18.81	18.75	0	1,881	0.00%
2018/11/14	3	18.70	1	18.85	18.90	2	1,885	0.11%
2018/11/13	4	18.13	2	18.38	18.45	2	1,893	0.11%
2018/11/12	4	18.74	4	18.70	18.50	0	1,891	0.00%
2018/11/08	3	18.70	3	18.90	18.90	0	1,905	0.00%
2018/11/07	5	18.44	2	18.53	18.60	3	1,895	0.16%
2018/11/06	17	18.56	7	18.30	18.30	10	1,917	0.52%
2018/11/05	2	17.90	5	18.25	18.45	-3	1,922	-0.16%
2018/11/02	1	17.80	6	18.00	18.00	-5	1,917	-0.26%
2018/11/01	2	17.80	2	17.58	17.65	0	1,907	0.00%
2018/10/30	2	17.00	1	16.90	16.85	1	1,896	0.05%
2018/10/29	7	17.04	15	16.68	16.60	-8	1,882	-0.42%
2018/10/26	6	17.81	18.2	17.57	17.00	-12.2	1,916	-0.64%
2018/10/25	6	18.53	6	18.62	18.20	0	1,875	0.00%
2018/10/24	2	18.90	2.8	19.21	19.30	-0.8	1,851	-0.04%
2018/10/23	2.3	19.35	3.1	19.23	19.20	-0.8	1,851	-0.05%
2018/10/22	3	19.37	5	19.50	19.50	-2	1,902	-0.11%
2018/10/19	2	19.10	4	19.60	19.30	-2	1,900	-0.11%
2018/10/18	4	19.80	0.1	19.80	19.80	4	1,887	0.21%
2018/10/17	3	20.05	0	0.00	19.80	3	1,893	0.16%
2018/10/16	0.1	19.80	0	0.00	19.90	0.1	1,919	0.01%
2018/10/15	0	0.00	2	20.00	19.95	-2	1,936	-0.10%
2018/10/12	5.5	19.78	4	19.26	20.00	1.5	1,932	0.08%
2018/10/11	24	19.41	35	19.22	19.05	-11	1,930	-0.57%
2018/10/09	0	0.00	2	21.00	21.00	-2	1,852	-0.11%
2018/10/08	4	20.90	0	0.00	21.10	4	1,855	0.22%
2018/10/05	1	21.15	2	21.13	20.90	-1	1,859	-0.05%
2018/10/04	1	21.75	1	21.40	21.30	0	1,813	0.00%
2018/10/03	14	22.26	10	22.38	22.10	4	1,801	0.22%
2018/10/02	2	21.68	8	21.74	21.85	-6	1,721	-0.35%
2018/10/01	3	21.67	10	21.75	21.70	-7	1,733	-0.40%
2018/09/28	1	21.60	1	21.45	21.50	0	1,743	0.00%
2018/09/27	6	21.77	1	21.55	21.75	5	1,744	0.29%
2018/09/26	1	21.25	0	0.00	21.25	1	1,745	0.06%
2018/09/25	2	21.35	0	0.00	21.10	2	1,746	0.11%
2018/09/21	0.1	20.80	0	0.00	20.80	0.1	1,739	0.01%
2018/09/19	10	20.82	0	0.00	20.80	10	1,740	0.57%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/13	0	0.00	5	20.70	20.70	-5	1,794	-0.28%
2018/09/12	0	0.00	5	20.60	20.60	-5	1,801	-0.28%
2018/09/11	15	20.68	5	20.55	20.70	10	1,848	0.54%
2018/09/10	3	20.50	2	20.60	20.40	1	1,876	0.05%
2018/09/07	5	21.57	0	0.00	21.55	5	2,132	0.23%
2018/09/06	11	22.52	7	22.51	22.55	4	2,131	0.19%
2018/09/05	1	22.80	18	23.02	22.90	-17	2,100	-0.81%
2018/09/04	5	21.61	2	22.00	22.10	3	1,916	0.16%
2018/09/03	11	21.18	10	21.10	20.85	1	1,851	0.05%
2018/08/31	1	21.00	0	0.00	21.00	1	1,863	0.05%
2018/08/29	5	20.85	0	0.00	20.70	5	1,914	0.26%
2018/08/17	7	20.61	4	20.40	20.35	3	2,417	0.12%
2018/08/13	1	20.50	3	20.70	20.60	-2	2,678	-0.07%
2018/08/10	2	21.65	0	0.00	21.20	2	2,805	0.07%
2018/08/09	1	21.30	0.2	21.20	21.40	0.8	3,189	0.02%
2018/08/07	4	21.50	4	21.50	21.55	0	3,282	0.00%
2018/08/06	35	21.79	2	21.58	21.50	33	3,341	0.99%
2018/08/03	5	21.49	3	21.63	21.65	2	3,363	0.06%
2018/08/02	8	21.66	3	22.00	21.40	5	3,372	0.15%
2018/08/01	1	21.15	1	21.15	21.10	0	3,328	0.00%
2018/07/30	0	0.00	3	21.15	21.15	-3	3,374	-0.09%
2018/07/27	0	0.00	2	21.70	21.70	-2	3,507	-0.06%
2018/07/25	0	0.00	0.4	20.65	20.70	-0.4	3,543	-0.01%
2018/07/24	2	20.53	0	0.00	20.60	2	3,579	0.06%
2018/07/23	4	20.33	5	20.15	20.25	-1	3,597	-0.03%
2018/07/20	4	20.78	0	0.00	20.75	4	3,586	0.11%
2018/07/19	1	21.35	1	21.10	21.20	0	3,574	0.00%
2018/07/18	1	21.20	0	0.00	21.00	1	3,597	0.03%
2018/07/16	5	21.59	1	21.70	21.55	4	3,631	0.11%
2018/07/13	1	21.85	6	21.94	21.90	-5	3,682	-0.14%
2018/07/12	3	21.90	3	21.92	21.80	0	3,723	0.00%
2018/07/11	2	21.93	2	21.90	21.80	0	3,750	0.00%
2018/07/10	8	21.90	6	21.78	21.75	2	3,770	0.05%
2018/07/09	5	21.97	15	21.97	21.90	-10	3,798	-0.26%
2018/07/06	3	21.58	10	21.82	22.00	-7	3,832	-0.18%
2018/07/04	10	21.11	0	0.00	21.20	10	3,886	0.26%
2018/07/03	3	21.55	1	21.60	21.20	2	3,863	0.05%
2018/07/02	1	22.05	1	21.80	21.70	0	3,884	0.00%
2018/06/29	4	21.84	0	0.00	22.00	4	3,887	0.10%
2018/06/27	2	21.95	0	0.00	21.80	2	3,917	0.05%
2018/06/26	10	21.58	0	0.00	21.55	10	3,967	0.25%
2018/06/25	15	22.09	0	0.00	21.95	15	3,983	0.38%
2018/06/22	6	22.43	0	0.00	22.35	6	3,980	0.15%
2018/06/21	5	22.70	1	22.80	22.80	4	4,012	0.10%
2018/06/20	7	22.79	2	22.68	22.70	5	4,077	0.12%
2018/06/19	8	23.44	6	23.48	23.20	2	4,089	0.05%
2018/06/15	232	24.19	12	23.97	23.30	220	4,109	5.35%	大買/鉅額交易
2018/06/14	4	23.13	10	23.44	23.55	-6	3,840	-0.16%
2018/06/13	3	23.22	5	23.10	23.10	-2	3,829	-0.05%
2018/06/12	5	23.35	4	23.45	23.25	1	3,865	0.03%
2018/06/11	3	23.12	7	23.16	23.05	-4	3,818	-0.10%
2018/06/08	3	22.80	3	22.90	22.85	0	3,820	0.00%
2018/06/07	17	23.05	8	22.95	22.95	9	3,887	0.23%
2018/06/06	2	23.28	6	23.14	23.15	-4	3,954	-0.10%
2018/06/05	29	23.35	5	23.37	23.15	24	4,097	0.59%
2018/06/04	5	23.83	14	23.85	23.75	-9	4,243	-0.21%
2018/06/01	13	23.30	25	23.78	23.40	-12	4,513	-0.27%
2018/05/31	11	23.25	20	23.22	23.00	-9	4,763	-0.19%
2018/05/30	6	22.47	2	22.65	22.60	4	4,862	0.08%
2018/05/29	2	23.13	10	22.80	22.80	-8	4,869	-0.16%
2018/05/28	6	23.25	6	23.22	23.10	0	4,849	0.00%
2018/05/25	3	22.92	8	22.91	22.85	-5	4,814	-0.10%
2018/05/24	6	22.68	10	22.81	22.60	-4	4,837	-0.08%
2018/05/23	18	22.86	8	22.60	22.60	10	4,941	0.20%
2018/05/22	19	23.32	11	23.35	23.00	8	4,946	0.16%
2018/05/21	27.1	23.53	30	23.45	23.10	-2.9	4,860	-0.06%
2018/05/18	19	23.83	9	23.61	23.50	10	4,798	0.21%
2018/05/17	30	23.87	66	24.00	24.00	-36	4,747	-0.76%
2018/05/16	14	22.60	7	21.93	21.85	7	4,391	0.16%
2018/05/15	3	22.87	5	22.61	22.55	-2	4,409	-0.05%
2018/05/14	5	22.07	12	22.58	22.70	-7	4,493	-0.16%
2018/05/11	13	22.22	11	21.82	21.75	2	4,486	0.04%
2018/05/10	4	22.25	4	22.31	22.25	0	4,539	0.00%
2018/05/09	62	22.22	6	22.20	22.20	56	4,574	1.22%
2018/05/08	2	22.20	2	22.10	22.10	0	4,624	0.00%
2018/05/07	10	22.38	5	22.02	22.00	5	4,717	0.11%
2018/05/04	55	22.85	57	22.80	22.40	-2	4,749	-0.04%
2018/05/03	14	21.61	17	21.85	22.10	-3	4,685	-0.06%
2018/05/02	18	21.91	9	21.79	21.85	9	4,773	0.19%
2018/04/30	5	21.23	7	21.16	21.55	-2	4,800	-0.04%
2018/04/27	9	20.17	7	20.34	20.20	2	4,877	0.04%
2018/04/26	25	20.08	4	20.53	20.00	21	5,019	0.42%
2018/04/25	9	20.33	15	20.50	20.50	-6	5,058	-0.12%
2018/04/24	18	20.59	8	20.83	20.55	10	5,130	0.19%
2018/04/23	25	21.35	4	21.35	21.30	21	5,184	0.41%
2018/04/20	6	21.44	3	21.43	21.30	3	5,303	0.06%
2018/04/19	15	21.32	6	21.53	21.35	9	5,381	0.17%
2018/04/18	11	21.64	7	21.92	21.30	4	5,416	0.07%
2018/04/17	6	22.06	1	21.90	21.90	5	5,545	0.09%
2018/04/16	15	22.07	30	22.16	22.00	-15	5,745	-0.26%
2018/04/13	5	22.78	0	0.00	22.65	5	5,892	0.08%
2018/04/12	4	23.54	23	23.76	23.30	-19	6,392	-0.30%
2018/04/11	10	22.96	11	23.04	22.90	-1	6,442	-0.02%
2018/04/10	2	22.40	14	22.37	22.40	-12	6,593	-0.18%
2018/04/09	19	21.94	2	21.85	22.10	17	6,857	0.25%
2018/04/03	30	21.79	4	21.85	22.00	26	7,239	0.36%
2018/04/02	4	22.28	11	22.43	22.40	-7	7,410	-0.09%
2018/03/31	7	22.15	7	22.20	22.15	0	7,969	0.00%
2018/03/30	4	21.83	12	22.16	22.00	-8	8,196	-0.10%
2018/03/29	18	21.84	10	21.77	21.65	8	8,384	0.10%
2018/03/28	21	22.20	5	22.22	22.20	16	8,581	0.19%
2018/03/27	16	22.96	16	22.88	22.85	0	8,554	0.00%
2018/03/26	8	22.54	4	22.78	22.70	4	8,541	0.05%
2018/03/23	16	22.62	6	22.45	22.30	10	8,559	0.12%
2018/03/22	12	23.92	10	23.55	23.35	2	8,495	0.02%
2018/03/21	14	24.14	16	24.24	24.20	-2	8,472	-0.02%
2018/03/20	7	23.89	4	23.86	23.65	3	8,406	0.04%
2018/03/19	17	23.81	12	23.89	23.80	5	8,398	0.06%
2018/03/16	20	24.26	11	24.82	24.15	9	8,373	0.11%
2018/03/15	4	24.70	11.8	24.78	24.50	-7.8	8,416	-0.09%
2018/03/14	6	24.58	1	24.75	24.60	5	8,465	0.06%
2018/03/13	7	24.67	18	24.50	24.40	-11	8,433	-0.13%
2018/03/12	60	25.58	8	25.26	25.10	52	8,343	0.62%
2018/03/09	10	25.40	26	25.57	25.25	-16	8,241	-0.19%
2018/03/08	7	24.70	24	24.95	25.55	-17	8,076	-0.21%
2018/03/07	26	25.28	25	24.95	24.10	1	7,887	0.01%
2018/03/06	13	24.37	42	24.81	25.00	-29	7,555	-0.38%
2018/03/05	4	22.79	12	23.47	23.30	-8	7,214	-0.11%
2018/03/02	7	22.02	0	0.00	22.00	7	7,038	0.10%
2018/03/01	2	21.88	3	21.98	21.55	-1	7,066	-0.01%
2018/02/27	6.5	22.01	5	21.69	21.65	1.5	7,081	0.02%
2018/02/26	12	22.48	11	22.26	22.10	1	7,122	0.01%
2018/02/23	13	22.60	6	22.66	22.60	7	7,427	0.09%
2018/02/22	7	22.01	6	21.75	21.75	1	7,604	0.01%
2018/02/21	1	21.50	13.3	21.46	21.90	-12.3	7,570	-0.16%
2018/02/12	5	20.24	4	20.26	20.15	1	7,530	0.01%
2018/02/09	14	19.97	8	20.14	20.20	6	7,500	0.08%
2018/02/08	10	21.40	6	21.49	21.35	4	7,409	0.05%
2018/02/07	5	21.90	7	21.64	21.10	-2	7,368	-0.03%
2018/02/06	22	21.18	53	21.42	21.10	-31	7,317	-0.42%
2018/02/05	12	22.60	19	22.75	23.00	-7	7,230	-0.10%
2018/02/02	18	22.66	12	22.76	23.05	6	7,178	0.08%
2018/02/01	19	22.29	15	22.08	22.00	4	7,106	0.06%
2018/01/31	17	22.19	19	22.42	22.45	-2	7,059	-0.03%
2018/01/30	28	22.42	7	22.17	21.90	21	6,979	0.30%
2018/01/29	8	23.15	1	23.20	23.35	7	6,871	0.10%
2018/01/26	23	24.07	25	23.87	23.50	-2	6,808	-0.03%
2018/01/25	32	24.38	26	24.53	24.20	6	6,743	0.09%
2018/01/24	11	24.11	6	24.18	24.00	5	6,615	0.08%
2018/01/23	45	24.51	24	24.23	24.00	21	6,549	0.32%
2018/01/22	20	23.83	24	24.44	24.65	-4	6,448	-0.06%
2018/01/19	33	23.23	5	23.11	23.25	28	6,291	0.45%
2018/01/18	15	23.22	5	23.49	23.20	10	6,251	0.16%
2018/01/17	23	23.60	9.8	23.65	23.60	13.2	6,174	0.21%
2018/01/16	16	24.41	9	24.43	24.10	7	6,093	0.11%
2018/01/15	37	23.88	6	23.81	24.10	31	5,959	0.52%
2018/01/12	10	24.50	6	24.66	24.30	4	5,873	0.07%
2018/01/11	16	24.40	19	24.50	24.40	-3	5,785	-0.05%
2018/01/10	26	25.54	8	25.28	25.40	18	5,614	0.32%
2018/01/09	26	24.07	7	24.67	25.00	19	5,404	0.35%
2018/01/08	11	25.18	32.6	25.58	24.15	-21.6	5,228	-0.41%
2018/01/05	12	24.00	4	23.98	24.00	8	4,691	0.17%
2018/01/04	28	23.59	63	23.33	24.30	-35	4,591	-0.76%
2018/01/03	5	23.69	30.3	23.68	24.00	-25.3	4,367	-0.58%
2018/01/02	18.5	22.46	10	22.78	23.15	8.5	4,105	0.21%