光洋科 (1785)-元大-中壢券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/05/03	19.2	43.56	16	45.05	43.40	3.2	9,391	0.03%
2024/05/02	15.1	44.61	20	44.36	44.70	-4.9	9,343	-0.05%
2024/04/30	12	44.55	24	44.61	44.50	-12	9,349	-0.13%
2024/04/29	17	44.91	34	44.32	45.00	-17	9,405	-0.18%
2024/04/26	3	44.47	7	44.86	44.40	-4	9,390	-0.04%
2024/04/25	18	44.40	15	44.40	44.40	3	9,368	0.03%
2024/04/24	10	45.13	11	45.03	45.10	-1	9,332	-0.01%
2024/04/23	0	0.00	0	44.35	44.15	0	9,307	0.00%
2024/04/22	34.3	44.25	52.1	45.42	44.20	-17.8	9,274	-0.19%
2024/04/19	79.1	46.26	77	46.29	46.25	2.1	9,165	0.02%
2024/04/18	64.1	47.81	64	48.27	47.80	0.1	8,999	0.00%
2024/04/17	48	48.96	47	48.48	48.95	1	8,892	0.01%
2024/04/16	32.4	48.77	21	48.29	47.30	11.4	8,740	0.13%
2024/04/15	76	50.24	55.1	50.25	48.75	20.9	8,511	0.25%
2024/04/12	14.2	49.09	4	48.91	48.75	10.2	8,019	0.13%
2024/04/11	19.2	48.15	12	48.28	48.10	7.2	7,909	0.09%
2024/04/10	17.3	49.70	27	49.38	49.05	-9.8	7,808	-0.12%
2024/04/09	43	49.62	19	49.73	49.60	24	7,656	0.31%
2024/04/08	11	48.50	4	48.79	48.70	7	7,433	0.09%
2024/04/03	7	47.58	0	0.00	47.90	7	7,262	0.10%
2024/04/02	26	48.34	5	48.61	47.85	21	7,177	0.29%
2024/04/01	22	49.54	17	48.79	48.55	5	7,064	0.07%
2024/03/29	32	49.51	16	49.77	49.55	16	6,895	0.23%
2024/03/28	57	51.30	67.2	50.63	49.55	-10.2	6,529	-0.16%
2024/03/27	19	48.75	18.1	49.59	50.10	0.9	5,985	0.01%
2024/03/26	18.5	48.26	23	48.13	47.40	-4.5	5,732	-0.08%
2024/03/25	31	48.71	0.2	48.75	48.60	30.9	5,586	0.55%
2024/03/22	24.9	49.69	35.1	49.32	49.00	-10.2	5,434	-0.19%
2024/03/21	46	50.57	67.3	50.54	50.00	-21.4	5,201	-0.41%
2024/03/20	58.7	49.23	69.1	49.28	49.55	-10.3	4,624	-0.22%
2024/03/19	18	46.14	23	46.31	46.25	-5	3,990	-0.13%
2024/03/18	2	44.23	4	44.76	44.95	-2	3,809	-0.05%
2024/03/14	2	43.77	2	43.33	44.25	0	3,720	0.00%
2024/03/13	9	44.28	2	43.90	43.70	7	3,689	0.19%
2024/03/12	2	43.35	2	43.23	43.70	0	3,626	0.00%
2024/03/11	1	43.50	7	43.16	42.90	-6	3,608	-0.17%
2024/03/08	43.1	44.23	39	45.06	44.00	4.1	3,594	0.11%
2024/03/07	240.3	46.54	211.2	47.49	46.20	29.1	3,465	0.84%	大買/大賣/
2024/03/06	5.2	45.90	9	45.04	45.90	-3.9	2,950	-0.13%
2024/03/05	64.2	44.84	43	45.21	44.85	21.2	2,880	0.73%
2024/03/04	41.2	45.25	66	45.01	45.30	-24.8	2,797	-0.89%
2024/03/01	11	43.94	11	44.08	43.90	0	2,656	0.00%
2024/02/29	32	44.20	11	43.78	44.25	21	2,641	0.79%
2024/02/27	45	43.76	29	44.29	43.40	16	2,606	0.61%
2024/02/26	52.1	44.42	34	44.33	44.50	18.1	2,614	0.69%
2024/02/23	36	42.65	36	43.29	42.65	0	2,586	0.00%
2024/02/22	25	43.35	46	43.76	43.35	-21	2,538	-0.83%
2024/02/21	6	43.98	13	45.44	44.50	-7	2,499	-0.28%
2024/02/20	17	43.50	17	43.37	43.50	0	2,392	0.00%
2024/02/19	63	43.48	160	43.51	43.35	-97	2,339	-4.15%	大賣/
2024/02/16	186	44.80	101.1	43.83	44.15	84.9	2,236	3.80%	大買/大賣/
2024/02/15	44	41.92	30	41.02	42.15	14	1,977	0.71%
2024/02/02	1	39.05	6	39.08	39.05	-5	1,805	-0.28%
2024/02/01	0	0.00	1	39.45	39.40	-1	1,815	-0.06%
2024/01/31	5	39.48	5	39.62	39.45	0	1,862	0.00%
2024/01/30	16	39.44	15	39.70	39.40	1	1,904	0.05%
2024/01/29	18	40.06	20.3	40.55	40.05	-2.3	2,053	-0.11%
2024/01/26	8	40.08	7.3	39.89	40.20	0.7	2,018	0.04%
2024/01/25	8	39.74	9.1	40.12	39.75	-1.1	2,014	-0.05%
2024/01/24	21	40.16	17	40.25	40.05	4	2,009	0.20%
2024/01/23	20	39.81	18	39.64	39.85	2	2,068	0.10%
2024/01/22	0	0.00	4	38.90	38.75	-4	2,115	-0.19%
2024/01/19	1	38.00	0	0.00	38.05	1	2,129	0.05%
2024/01/18	1	36.85	0	0.00	37.10	1	2,191	0.05%
2024/01/15	2	38.33	0	0.00	38.25	2	2,611	0.08%
2024/01/12	0	0.00	6	38.00	37.95	-6	2,836	-0.21%
2024/01/11	0.1	38.30	0	0.00	38.25	0.1	2,863	0.00%
2024/01/10	0	0.00	8	37.72	38.00	-8	2,889	-0.28%
2024/01/09	6	37.83	6.2	37.84	37.85	-0.2	2,904	-0.01%
2024/01/05	5	38.25	0	0.00	38.30	5	2,978	0.17%
2024/01/04	2	38.30	8	38.35	38.20	-6	3,011	-0.20%
2024/01/03	4	38.48	0	0.00	38.65	4	3,031	0.13%
2024/01/02	0	38.90	1	38.85	38.80	-1	3,019	-0.03%
2023/12/29	2	38.83	0	0.00	38.85	2	3,022	0.07%
2023/12/28	3	39.43	0	0.00	39.15	3	3,006	0.10%
2023/12/27	2	38.98	0	0.00	38.90	2	3,000	0.07%
2023/12/25	1	38.85	0.3	38.90	38.80	0.8	2,992	0.03%
2023/12/22	1	38.90	1	38.90	38.85	0	2,995	0.00%
2023/12/21	1	39.05	0	0.00	39.00	1	2,986	0.03%
2023/12/19	4.3	39.11	14	39.11	39.10	-9.8	2,985	-0.33%
2023/12/18	5	39.40	4	40.05	39.40	1	2,978	0.03%
2023/12/15	13	40.25	14	40.17	40.10	-1	2,964	-0.03%
2023/12/14	10	39.96	10	39.86	39.95	0	2,955	0.00%
2023/12/13	4	39.70	0	0.00	39.75	4	2,957	0.14%
2023/12/12	3	39.40	45	39.46	39.45	-42	2,955	-1.42%
2023/12/11	0.1	39.25	0	0.00	39.15	0.1	2,956	0.00%
2023/12/08	49	39.05	5	39.24	39.00	44	2,957	1.49%
2023/12/07	5	39.23	16	39.11	39.10	-11	2,936	-0.37%
2023/12/06	14	39.45	12	39.62	39.35	2	2,924	0.07%
2023/12/05	25	39.90	28	40.29	39.90	-3	2,901	-0.10%
2023/12/04	27	41.12	23	41.25	41.25	4	2,848	0.14%
2023/12/01	2	40.23	5	40.31	40.10	-3	2,772	-0.11%
2023/11/29	4	40.71	3	40.88	40.30	1	2,772	0.04%
2023/11/28	8	40.37	1	40.40	40.40	7	2,760	0.25%
2023/11/27	16	40.04	12	40.33	39.90	4	2,788	0.14%
2023/11/24	2	40.83	1	41.40	40.70	1	2,759	0.04%
2023/11/23	51	41.02	44	41.70	40.85	7	2,742	0.26%
2023/11/22	14	41.11	18	40.96	41.15	-4	2,657	-0.15%
2023/11/21	10.7	40.56	11	40.77	40.50	-0.4	2,587	-0.01%
2023/11/20	26	40.48	13	40.46	40.55	13	2,567	0.51%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/15	6	39.40	6	39.43	39.40	0	2,486	0.00%
2023/11/14	2	39.25	5	39.17	39.25	-3	2,516	-0.12%
2023/11/13	3	38.40	3	38.30	38.40	0	2,500	0.00%
2023/11/10	9	38.17	8	38.57	38.10	1	2,487	0.04%
2023/11/09	13	39.07	11	39.01	39.05	2	2,462	0.08%
2023/11/08	15	39.36	13	39.67	39.35	2	2,489	0.08%
2023/11/07	17	40.10	13	40.30	40.05	4	2,471	0.16%
2023/11/06	32	40.76	33	40.55	40.80	-1	2,458	-0.04%
2023/11/03	13	39.42	14	39.35	39.45	-1	2,315	-0.04%
2023/11/02	6	39.10	19	39.47	39.10	-13	2,323	-0.56%
2023/11/01	9.1	39.16	9	39.06	39.25	0.1	2,389	0.01%
2023/10/31	43	39.21	41	40.48	39.10	2	2,725	0.07%
2023/10/30	27.1	40.67	14.4	40.08	40.80	12.7	3,481	0.36%
2023/10/27	13.1	39.51	13	39.83	39.40	0.1	3,366	0.00%
2023/10/26	23	39.97	25	39.84	40.00	-2	3,376	-0.06%
2023/10/25	74	40.23	111	40.38	40.20	-37	3,416	-1.08%	大賣/
2023/10/24	19	39.27	19	39.58	39.20	0	3,341	0.00%
2023/10/23	81	39.83	79.2	39.67	39.70	1.8	3,298	0.05%
2023/10/20	51	39.74	50	38.95	39.65	1	3,099	0.03%
2023/10/19	4	38.80	4.2	38.57	38.80	-0.2	2,914	-0.01%
2023/10/18	8	38.08	9.2	38.75	38.05	-1.2	2,917	-0.04%
2023/10/17	5	38.60	8	38.72	38.60	-3	2,897	-0.10%
2023/10/16	85	38.95	76	38.67	38.40	9	2,903	0.31%
2023/10/13	7	38.14	4.4	38.21	38.20	2.6	2,875	0.09%
2023/10/12	4	38.08	1	37.95	38.05	3	2,888	0.10%
2023/10/11	7.2	37.87	1	37.40	37.40	6.2	2,880	0.22%
2023/10/06	2	37.30	1	37.30	37.25	1	2,887	0.04%
2023/10/05	0	0.00	5	37.06	37.05	-5	2,936	-0.17%
2023/10/04	3	36.57	3	36.60	36.60	0	3,077	0.00%
2023/10/03	0	0.00	8	37.08	36.90	-8	3,253	-0.25%
2023/10/02	1	36.80	0	0.00	36.80	1	3,285	0.03%
2023/09/28	0	0.00	3	36.47	36.45	-3	3,331	-0.09%
2023/09/27	4	36.00	0	0.00	35.95	4	3,379	0.12%
2023/09/26	1	36.55	0	0.00	36.45	1	3,399	0.03%
2023/09/25	1	36.70	1	36.90	36.85	0	3,416	0.00%
2023/09/22	1	36.55	0	0.00	36.65	1	3,438	0.03%
2023/09/21	2	36.83	0	0.00	36.95	2	3,464	0.06%
2023/09/20	5	37.30	3	37.48	37.20	2	3,509	0.06%
2023/09/19	8	37.79	7	38.02	37.65	1	3,713	0.03%
2023/09/18	5	37.88	4	38.08	37.85	1	3,821	0.03%
2023/09/15	3	37.80	2	37.93	37.75	1	3,803	0.03%
2023/09/14	2	37.78	0	0.00	37.75	2	3,806	0.05%
2023/09/13	0	0.00	0.2	37.35	37.60	-0.2	3,804	-0.01%
2023/09/12	1	37.25	1	37.20	37.20	0	3,819	0.00%
2023/09/11	2	36.80	4	37.08	36.90	-2	3,857	-0.05%
2023/09/08	2	36.80	0	0.00	37.00	2	3,914	0.05%
2023/09/07	0	0.00	1	37.25	37.20	-1	4,142	-0.02%
2023/09/06	0.2	37.55	0	0.00	37.15	0.2	4,156	0.00%
2023/09/05	1	37.70	1	37.60	37.65	0	4,174	0.00%
2023/09/04	2	37.23	10	37.44	37.60	-8	4,203	-0.19%
2023/09/01	3	37.23	7	37.24	37.25	-4	4,357	-0.09%
2023/08/31	0	36.95	8	37.20	37.50	-8	4,358	-0.18%
2023/08/30	1	36.30	0	0.00	36.30	1	4,342	0.02%
2023/08/29	0	0.00	1	36.30	36.30	-1	4,357	-0.02%
2023/08/28	1	36.00	0	0.00	36.30	1	4,376	0.02%
2023/08/25	2	36.13	0	0.00	36.30	2	4,386	0.05%
2023/08/23	1	35.55	0	0.00	35.65	1	4,403	0.02%
2023/08/18	5	36.09	5	37.00	35.60	0	4,850	0.00%
2023/08/16	2	35.03	4	35.18	35.15	-2	4,911	-0.04%
2023/08/15	5	35.44	5	35.27	35.50	0	4,916	0.00%
2023/08/14	20	35.05	27	35.39	35.00	-7	4,906	-0.14%
2023/08/11	13.2	36.39	6	36.95	36.40	7.2	4,859	0.15%
2023/08/10	12	37.11	12	37.33	37.10	0	4,828	0.00%
2023/08/09	4	37.19	4	37.45	37.15	0	4,791	0.00%
2023/08/08	4	37.75	21.1	37.45	37.75	-17.1	4,765	-0.36%
2023/08/07	8	37.55	8	37.50	37.55	0	4,735	0.00%
2023/08/04	43.3	37.48	11	37.41	37.25	32.3	4,646	0.70%
2023/08/02	76	40.74	120	41.01	41.35	-44	4,297	-1.02%	大賣/
2023/08/01	8	37.64	3	37.85	37.70	5	3,447	0.15%
2023/07/31	11	37.64	13	37.87	37.60	-2	3,499	-0.06%
2023/07/28	48	37.82	38	37.87	37.80	10	3,457	0.29%
2023/07/27	19	37.54	12	37.80	38.20	7	3,365	0.21%
2023/07/26	1	36.20	1	36.50	36.15	0	3,277	0.00%
2023/07/25	6	36.09	3	35.68	36.15	3	3,276	0.09%
2023/07/24	17	35.69	14	35.80	35.60	3	3,270	0.09%
2023/07/21	1	36.80	0	0.00	36.60	1	3,243	0.03%
2023/07/20	1	37.45	0	0.00	37.50	1	3,245	0.03%
2023/07/19	0	0.00	3	37.10	37.00	-3	3,239	-0.09%
2023/07/18	1	38.50	0	0.00	38.20	1	3,235	0.03%
2023/07/17	0	0.00	2	39.20	39.10	-2	3,200	-0.06%
2023/07/13	15	38.46	16	38.49	38.35	-1	3,231	-0.03%
2023/07/12	17	38.51	14	38.95	38.50	3	3,227	0.09%
2023/07/11	78	39.40	61	39.59	39.15	17	3,190	0.53%
2023/07/10	19	40.85	27.5	40.20	40.95	-8.5	3,058	-0.28%
2023/07/07	18	39.23	24	39.10	39.20	-6	2,909	-0.21%
2023/07/06	5	39.43	7	39.49	39.45	-2	2,912	-0.07%
2023/07/05	26	39.18	27	39.29	39.10	-1	2,871	-0.03%
2023/07/04	5	38.85	8	38.96	38.85	-3	2,846	-0.11%
2023/07/03	4	38.45	4	38.41	38.45	0	2,860	0.00%
2023/06/30	10	38.24	9	38.16	38.35	1	2,848	0.04%
2023/06/29	11.5	38.38	7	38.39	38.30	4.5	2,825	0.16%
2023/06/28	24	38.46	23	38.78	38.45	1	2,804	0.04%
2023/06/27	115	39.02	111	40.39	38.95	4	2,766	0.14%	大買/大賣/
2023/06/26	3	39.43	27	39.44	39.45	-24	2,568	-0.93%
2023/06/21	10	38.28	1	38.40	38.25	9	2,470	0.36%
2023/06/19	3	38.78	3	39.00	38.70	0	2,510	0.00%
2023/06/16	12	38.96	11	39.04	38.80	1	2,542	0.04%
2023/06/15	9	39.14	10	38.77	39.20	-1	2,546	-0.04%
2023/06/14	28	38.80	30	39.23	38.80	-2	2,531	-0.08%
2023/06/13	172	39.18	167	39.48	39.10	5	2,512	0.20%	大買/大賣/
2023/06/12	16	38.20	16	38.15	38.10	0	2,290	0.00%
2023/06/09	11	38.46	27	38.42	38.35	-16	2,359	-0.68%
2023/06/08	23	38.53	24	38.66	38.55	-1	2,348	-0.04%
2023/06/07	114	38.99	115	38.78	39.25	-1	2,324	-0.04%	大買/大賣/
2023/06/06	9	37.79	15	37.74	37.60	-6	2,156	-0.28%
2023/06/05	4	37.95	8	37.79	37.95	-4	2,165	-0.18%
2023/06/02	13	37.42	2	37.50	37.35	11	2,155	0.51%
2023/06/01	7	36.96	4	36.99	36.95	3	2,145	0.14%
2023/05/31	6	37.11	0	0.00	37.20	6	2,133	0.28%
2023/05/30	17	37.19	14	37.19	37.15	3	2,121	0.14%
2023/05/29	10	37.42	10	37.64	37.40	0	2,132	0.00%
2023/05/26	55	37.59	54	38.40	37.55	1	2,113	0.05%
2023/05/25	140	38.94	109	39.21	38.85	31	2,011	1.54%	大買/大賣/
2023/05/24	104	39.43	102	38.99	39.55	2	1,899	0.11%	大買/大賣/
2023/05/23	25	37.88	24	37.73	37.85	1	1,676	0.06%
2023/05/22	0	0.00	11	37.38	37.60	-11	1,632	-0.67%
2023/05/19	7	36.59	0.6	36.30	36.60	6.4	1,581	0.40%
2023/05/17	0	0.00	4	36.24	36.10	-4	1,587	-0.25%
2023/05/15	1	35.55	4	35.53	35.90	-3	1,587	-0.19%
2023/05/12	1	35.60	0	0.00	35.55	1	1,599	0.06%
2023/05/11	3	35.85	0	0.00	35.80	3	1,638	0.18%
2023/05/10	1	35.90	0	0.00	36.15	1	1,682	0.06%
2023/05/09	12	36.11	13	36.17	36.00	-1	1,719	-0.06%
2023/05/08	23	36.70	18	36.77	36.55	5	1,752	0.29%
2023/05/05	9	37.18	20	37.24	37.10	-11	1,907	-0.58%
2023/05/04	12	36.36	13	36.56	36.20	-1	2,045	-0.05%
2023/05/03	0	0.00	3	36.70	36.50	-3	2,083	-0.14%
2023/04/28	3	36.30	10	36.28	36.35	-7	2,106	-0.33%
2023/04/27	4	35.45	3	36.05	35.90	1	2,099	0.05%
2023/04/26	2	35.70	2	34.85	35.70	0	2,092	0.00%
2023/04/25	8	35.61	2	35.55	34.95	6	2,091	0.29%
2023/04/24	1.2	35.87	0	0.00	35.75	1.2	2,071	0.06%
2023/04/21	6	36.32	15	35.75	35.65	-9	2,072	-0.43%
2023/04/20	16	36.60	10	36.73	36.50	6	2,049	0.29%
2023/04/19	11	37.17	6	37.51	37.10	5	2,043	0.24%
2023/04/18	32	37.76	33	38.31	37.75	-1	2,022	-0.05%
2023/04/17	1	37.95	4	37.90	37.95	-3	1,985	-0.15%
2023/04/14	5	37.46	0.1	37.40	37.20	4.9	1,949	0.25%
2023/04/13	4	37.03	12	37.16	36.90	-8	1,930	-0.41%
2023/04/12	9	37.53	14	37.69	37.40	-5	1,925	-0.26%
2023/04/11	13	37.50	4	37.19	37.50	9	1,903	0.47%
2023/04/10	9	37.10	6	37.17	37.10	3	1,866	0.16%
2023/04/07	14	37.16	12	36.52	37.30	2	1,861	0.11%
2023/04/06	7	37.74	11	36.96	36.75	-4	1,842	-0.22%
2023/03/31	0	0.00	10	36.50	36.55	-10	1,804	-0.55%
2023/03/29	3	36.50	4	36.41	36.35	-1	1,817	-0.05%
2023/03/28	0	0.00	4	36.40	36.40	-4	1,827	-0.22%
2023/03/27	37	37.43	33	36.89	36.90	4	1,819	0.22%
2023/03/24	6	37.05	7	37.39	37.05	-1	1,822	-0.05%
2023/03/23	12	36.89	14	36.88	36.85	-2	1,803	-0.11%
2023/03/22	25	36.39	22	36.48	36.35	3	1,784	0.17%
2023/03/21	13	36.80	24	36.99	36.75	-11	1,759	-0.63%
2023/03/20	17	36.62	15	36.28	36.55	2	1,723	0.12%
2023/03/17	17	35.69	6	36.11	35.30	11	1,717	0.64%
2023/03/16	5	36.65	5	36.56	35.95	0	1,702	0.00%
2023/03/15	9	36.09	9	36.23	36.10	0	1,682	0.00%
2023/03/14	21	37.78	11	37.63	36.10	10	1,768	0.57%
2023/03/13	1	36.20	2	35.85	36.10	-1	1,747	-0.06%
2023/03/10	4	36.74	0	0.00	36.60	4	1,753	0.23%
2023/03/09	3	37.28	0	0.00	37.20	3	1,778	0.17%
2023/03/07	1	37.60	2	37.15	37.55	-1	1,773	-0.06%
2023/03/06	2	37.10	0	0.00	37.05	2	1,774	0.11%
2023/03/03	0	0.00	0.1	36.83	36.65	-0.1	1,787	-0.01%
2023/03/02	1	36.41	2	36.60	36.40	-1	1,807	-0.05%
2023/03/01	2	36.65	1	36.25	36.70	1	1,910	0.05%
2023/02/24	1	37.15	0	0.00	37.00	1	1,906	0.05%
2023/02/22	5	36.90	0	0.00	36.90	5	1,940	0.26%
2023/02/21	7	37.46	0	0.00	37.65	7	1,989	0.35%
2023/02/20	14	37.64	4	37.60	37.75	10	2,196	0.46%
2023/02/17	3	37.25	1	37.25	37.20	2	2,314	0.09%
2023/02/16	4	36.93	0	0.00	37.20	4	2,344	0.17%
2023/02/15	1	36.70	2	36.80	36.60	-1	2,368	-0.04%
2023/02/14	0	37.25	0	0.00	37.10	0	2,351	0.00%
2023/02/13	4	36.93	4	36.73	36.90	0	2,358	0.00%
2023/02/10	7	37.11	6	37.32	37.00	1	2,397	0.04%
2023/02/09	33	37.61	36	37.92	37.60	-3	2,389	-0.13%
2023/02/08	7	38.49	6	37.89	38.60	1	2,348	0.04%
2023/02/07	44	37.58	41.1	37.52	37.60	2.9	2,297	0.13%
2023/02/06	25	38.34	27.2	38.31	38.35	-2.2	2,263	-0.10%
2023/02/03	104.3	38.95	113	38.31	38.95	-8.7	2,222	-0.39%	大買/大賣/
2023/02/02	217	37.68	252	37.41	37.60	-35	2,048	-1.71%	大買/大賣/
2023/02/01	13	35.69	15	34.95	35.70	-2	1,844	-0.11%
2023/01/31	0	0.00	4	34.58	34.65	-4	1,806	-0.22%
2023/01/30	6	33.98	0	0.00	33.75	6	1,779	0.34%
2023/01/17	2	33.60	2	33.45	33.35	0	1,768	0.00%
2023/01/13	2	33.45	3	33.62	33.20	-1	1,776	-0.06%
2023/01/10	1.2	33.42	0	0.00	33.45	1.2	1,765	0.07%
2023/01/09	0	33.50	1	33.40	33.45	-1	1,767	-0.06%
2023/01/06	3	33.13	7	33.06	33.10	-4	1,765	-0.23%
2023/01/05	8	33.08	11	33.08	33.25	-3	1,781	-0.17%
2023/01/04	2	32.45	4	32.53	32.45	-2	1,767	-0.11%
2023/01/03	4	31.80	2	32.10	32.25	2	1,779	0.11%
2022/12/30	5	32.29	6	32.74	32.05	-1	1,784	-0.06%
2022/12/29	2	31.73	2	31.90	32.05	0	1,776	0.00%
2022/12/28	6	32.26	2	32.63	32.00	4	1,787	0.22%
2022/12/27	0	32.75	5	32.62	32.55	-5	1,796	-0.28%
2022/12/26	3	32.18	0	0.00	32.20	3	1,813	0.17%
2022/12/23	5	32.30	1	32.45	32.45	4	1,833	0.22%
2022/12/22	0	0.00	7	32.63	32.95	-7	1,857	-0.38%
2022/12/21	1	31.75	0	0.00	31.75	1	1,981	0.05%
2022/12/20	2	32.78	3	32.63	31.90	-1	1,993	-0.05%
2022/12/16	6	32.83	1	33.05	32.80	5	2,031	0.25%
2022/12/15	2	33.20	5	33.52	33.30	-3	2,027	-0.15%
2022/12/14	1	33.05	1	33.50	33.10	0	2,032	0.00%
2022/12/13	1	33.10	0	0.00	32.90	1	2,045	0.05%
2022/12/12	17	33.25	12	33.06	33.50	5	2,078	0.24%
2022/12/09	1	33.70	7	33.80	33.75	-6	2,199	-0.27%
2022/12/08	14	33.24	12	33.20	33.20	2	2,177	0.09%
2022/12/07	17	33.71	13	33.89	33.65	4	2,169	0.18%
2022/12/06	65	34.77	55	35.57	34.45	10	2,152	0.47%
2022/12/05	5	35.25	9	34.61	35.25	-4	2,061	-0.19%
2022/12/02	11.7	34.35	14	34.45	34.30	-2.3	1,998	-0.12%
2022/12/01	2	34.33	2	34.53	34.10	0	1,991	0.00%
2022/11/30	1	33.50	7	33.71	33.90	-6	1,962	-0.31%
2022/11/29	6	33.60	2	33.60	33.50	4	1,954	0.21%
2022/11/28	1	32.60	2	32.80	33.50	-1	1,952	-0.05%
2022/11/25	7	33.38	7	33.62	33.25	0	1,943	0.00%
2022/11/24	26	33.83	23	33.81	33.80	3	1,934	0.16%
2022/11/23	29	34.36	34	34.38	34.30	-5	1,908	-0.26%
2022/11/22	28	32.84	29	32.78	32.90	-1	1,809	-0.06%
2022/11/21	10	33.29	10.1	33.33	33.45	-0.1	1,798	0.00%
2022/11/18	37	33.64	55.5	33.80	33.40	-18.5	1,786	-1.04%
2022/11/17	35	34.23	26	34.33	34.25	9	1,754	0.51%
2022/11/16	178	34.81	156	34.78	35.00	22	1,701	1.29%	大買/大賣/
2022/11/15	37	33.15	33	32.27	34.45	4	1,502	0.27%
2022/11/14	6	31.35	3.3	30.76	31.35	2.7	1,397	0.19%
2022/11/11	2	30.18	0.1	30.15	30.00	1.9	1,374	0.14%
2022/11/10	1	30.45	0	0.00	30.25	1	1,365	0.07%
2022/11/09	5	30.41	2	30.38	30.20	3	1,380	0.22%
2022/11/08	3	30.23	0	0.00	29.95	3	1,416	0.21%
2022/11/07	0.1	29.25	0.2	29.00	29.15	-0.1	1,387	-0.01%
2022/11/04	1	28.85	2	28.95	28.85	-1	1,402	-0.07%
2022/11/03	1	29.05	0	0.00	29.10	1	1,411	0.07%
2022/10/31	1	27.85	0	0.00	27.70	1	1,443	0.07%
2022/10/27	0	0.00	2	27.18	27.90	-2	1,516	-0.13%
2022/10/26	3	27.67	1	27.45	27.10	2	1,520	0.13%
2022/10/25	0	0.00	1	27.80	27.75	-1	1,522	-0.07%
2022/10/24	0	0.00	4	28.96	28.40	-4	1,532	-0.26%
2022/10/20	0	28.85	3	29.00	28.75	-3	1,533	-0.20%
2022/10/18	0	0.00	15	29.03	28.95	-15	1,543	-0.97%
2022/10/17	1	28.00	0	0.00	28.80	1	1,544	0.06%
2022/10/14	0	0.00	2	29.00	29.05	-2	1,550	-0.13%
2022/10/11	0.1	29.90	1	30.00	29.60	-0.9	1,551	-0.06%
2022/10/07	4	31.15	0	0.00	31.20	4	1,552	0.26%
2022/10/06	0	0.00	2	31.15	30.95	-2	1,560	-0.13%
2022/10/03	1	29.90	1	29.45	29.90	0	1,646	0.00%
2022/09/29	0	0.00	6	29.72	29.60	-6	1,643	-0.37%
2022/09/28	51.4	29.32	50	31.43	29.30	1.4	1,639	0.08%
2022/09/27	1.4	32.86	0	0.00	32.50	1.4	1,522	0.09%
2022/09/26	3	33.43	0.1	33.85	32.90	3	1,518	0.19%
2022/09/22	9	35.43	8	34.96	35.50	1	1,530	0.07%
2022/09/21	15	35.58	17	35.69	35.60	-2	1,526	-0.13%
2022/09/20	23	36.10	21	36.13	36.25	2	1,535	0.13%
2022/09/19	19.4	36.27	18	37.35	36.25	1.4	1,536	0.09%
2022/09/16	15.1	38.17	6	38.37	38.05	9.1	1,501	0.60%
2022/09/15	1	36.50	0	0.00	36.10	1	1,391	0.07%
2022/09/12	0	0.00	1	37.25	37.25	-1	1,469	-0.07%
2022/09/08	10	36.45	0	0.00	36.45	10	1,499	0.67%
2022/09/07	2	35.85	0	0.00	35.70	2	1,527	0.13%
2022/09/06	1	36.50	1	36.65	36.65	0	1,524	0.00%
2022/09/02	2	38.20	0	0.00	37.60	2	1,568	0.13%
2022/08/31	0	0.00	1	38.60	38.80	-1	1,577	-0.06%
2022/08/29	6	37.97	1	37.85	38.00	5	1,615	0.31%
2022/08/26	40	38.97	0	0.00	38.90	40	1,630	2.45%
2022/08/24	0	0.00	1	38.00	38.00	-1	1,767	-0.06%
2022/08/23	1	37.80	0	0.00	37.90	1	1,794	0.06%
2022/08/22	7	38.62	26	38.51	38.30	-19	1,819	-1.04%
2022/08/18	7	38.39	9	38.39	38.40	-2	1,800	-0.11%
2022/08/17	10	38.94	16	39.01	39.00	-6	1,792	-0.33%
2022/08/16	10	38.74	11	38.57	38.70	-1	1,778	-0.06%
2022/08/15	19	39.04	20	38.08	39.05	-1	1,768	-0.06%
2022/08/12	2	37.60	2	37.28	37.60	0	1,733	0.00%
2022/08/11	25	37.12	0	0.00	37.10	25	1,726	1.45%
2022/08/10	4	37.36	0	0.00	37.15	4	1,718	0.23%
2022/08/09	1	37.55	1	37.50	37.55	0	1,726	0.00%
2022/08/08	11	36.23	10	36.60	36.75	1	1,724	0.06%
2022/08/05	6	35.88	10	35.89	35.95	-4	1,727	-0.23%
2022/08/04	20	35.26	213	34.14	35.40	-193	1,793	-10.76%	大賣/鉅額交易
2022/08/03	8	35.66	1	35.45	35.40	7	1,834	0.38%
2022/08/01	1	36.80	1	36.85	37.60	0	1,861	0.00%
2022/07/29	2	37.50	0	0.00	37.10	2	1,873	0.11%
2022/07/28	0	0.00	5	37.47	37.40	-5	1,935	-0.26%
2022/07/27	1	37.65	0	0.00	37.70	1	1,960	0.05%
2022/07/26	1	39.00	2.2	39.03	39.00	-1.2	1,979	-0.06%
2022/07/22	2	39.33	0	0.00	39.00	2	2,005	0.10%
2022/07/21	2	38.55	4	39.15	39.50	-2	2,058	-0.10%
2022/07/19	1	38.50	1	38.65	38.50	0	2,131	0.00%
2022/07/18	0	0.00	1	38.90	38.90	-1	2,225	-0.04%
2022/07/15	1	38.45	0	0.00	38.45	1	2,254	0.04%
2022/07/14	6	37.90	7	36.93	37.95	-1	2,257	-0.04%
2022/07/13	0	0.00	6	37.56	37.55	-6	2,260	-0.27%
2022/07/12	4.1	35.99	0	0.00	35.35	4.1	2,249	0.18%
2022/07/11	10	38.69	10	38.87	38.60	0	2,244	0.00%
2022/07/08	2	39.90	5	39.70	39.90	-3	2,292	-0.13%
2022/07/07	15	38.65	17	37.46	38.60	-2	2,306	-0.09%
2022/07/06	10	38.12	0	0.00	37.75	10	2,326	0.43%
2022/07/05	4	39.30	4	39.40	39.30	0	2,382	0.00%
2022/07/04	20.9	38.43	0	0.00	38.25	20.9	2,382	0.88%
2022/07/01	10.4	38.54	14	39.86	38.50	-3.6	2,441	-0.15%
2022/06/30	1.2	41.12	0	0.00	40.90	1.2	2,436	0.05%
2022/06/29	1.2	42.24	0	0.00	42.10	1.2	2,445	0.05%
2022/06/28	40	42.70	32	42.84	42.75	8	2,487	0.32%
2022/06/24	1	41.05	1	41.60	41.05	0	2,711	0.00%
2022/06/23	10	40.48	10	40.41	40.35	0	2,724	0.00%
2022/06/22	7	40.85	6	41.03	40.70	1	2,749	0.04%
2022/06/21	9	41.67	11	40.97	41.70	-2	2,757	-0.07%
2022/06/20	49.1	40.86	39	41.67	40.55	10.1	2,785	0.36%
2022/06/17	0	0.00	3	42.30	42.65	-3	2,810	-0.11%
2022/06/16	4	44.51	0	0.00	43.70	4	2,789	0.14%
2022/06/15	1	44.70	1	44.80	44.70	0	2,775	0.00%
2022/06/14	37	44.67	35	44.25	44.70	2	2,789	0.07%
2022/06/13	6.1	45.32	0	0.00	45.10	6.1	2,780	0.22%
2022/06/10	4	45.86	1	45.65	45.90	3	2,807	0.11%
2022/06/09	8	45.84	6	45.81	45.80	2	2,829	0.07%
2022/06/08	3	45.90	9	45.97	45.90	-6	2,836	-0.21%
2022/06/07	14	45.58	9	45.67	45.60	5	2,885	0.17%
2022/06/06	17	45.80	14	45.58	45.80	3	2,932	0.10%
2022/06/02	44	45.98	43	46.34	45.95	1	3,037	0.03%
2022/06/01	9	47.03	7.5	47.89	47.00	1.5	3,099	0.05%
2022/05/31	7	47.95	7	47.47	47.95	0	3,144	0.00%
2022/05/30	14	47.90	14	48.01	47.85	0	3,161	0.00%
2022/05/27	1	47.40	1.1	47.57	47.70	-0.1	3,209	0.00%
2022/05/25	10	47.00	0	0.00	47.00	10	3,471	0.29%
2022/05/24	0	0.00	10	47.23	46.70	-10	4,378	-0.23%
2022/05/23	0	0.00	3	47.60	47.50	-3	4,710	-0.06%
2022/05/20	3	47.30	3	46.85	47.30	0	5,033	0.00%
2022/05/19	4	46.90	4	46.08	46.90	0	5,313	0.00%
2022/05/18	0	0.00	2	47.40	47.20	-2	5,367	-0.04%
2022/05/17	1	46.80	0	0.00	46.80	1	5,381	0.02%
2022/05/16	6	45.87	4	46.18	45.85	2	5,411	0.04%
2022/05/13	8	45.56	7	45.67	45.55	1	5,443	0.02%
2022/05/12	19.1	45.94	14	46.47	45.00	5.1	5,589	0.09%
2022/05/11	87.1	47.42	80	47.46	47.35	7.1	5,564	0.13%
2022/05/10	0.1	47.95	0	0.00	48.95	0.1	5,566	0.00%
2022/05/09	11	48.38	11	49.23	48.30	0	5,703	0.00%
2022/05/06	4	49.60	4	49.53	49.60	0	5,743	0.00%
2022/05/05	11	50.50	10	49.90	50.50	1	5,803	0.02%
2022/05/04	19.1	49.25	18	49.04	49.30	1.1	5,755	0.02%
2022/05/03	10	48.43	8	48.39	48.40	2	5,759	0.03%
2022/04/29	11	49.11	9	49.52	49.00	2	5,825	0.03%
2022/04/28	14	49.00	15	48.70	49.00	-1	5,840	-0.02%
2022/04/27	2.3	47.96	13	48.01	48.40	-10.7	5,824	-0.18%
2022/04/26	7	49.30	5	49.37	49.30	2	5,785	0.03%
2022/04/25	2.1	49.52	2	49.10	49.30	0.1	5,812	0.00%
2022/04/22	28	51.00	43	50.89	51.00	-15	5,753	-0.26%
2022/04/21	19	50.23	6	50.40	50.20	13	5,684	0.23%
2022/04/20	4	49.91	4	49.94	49.90	0	5,655	0.00%
2022/04/19	4	49.90	5	50.22	49.90	-1	5,658	-0.02%
2022/04/18	32	49.70	33	49.74	49.70	-1	5,681	-0.02%
2022/04/15	39	50.39	35	50.84	50.20	4	5,680	0.07%
2022/04/14	6	51.60	27	50.63	51.60	-21	5,704	-0.37%
2022/04/13	11	50.09	12	49.94	50.00	-1	5,700	-0.02%
2022/04/12	32	49.48	34	49.43	49.50	-2	5,785	-0.03%
2022/04/11	60	50.19	61.1	50.48	50.50	-1.1	5,866	-0.02%
2022/04/08	3	49.88	1	49.90	49.95	2	5,853	0.03%
2022/04/07	17	49.83	15	51.01	49.45	2	6,111	0.03%
2022/04/06	19	51.64	22	51.59	51.70	-3	6,120	-0.05%
2022/04/01	0	0.00	1	51.50	51.50	-1	6,117	-0.02%
2022/03/31	1	51.40	0	0.00	51.10	1	6,173	0.02%
2022/03/30	15.3	52.21	3	52.60	51.50	12.3	6,164	0.20%
2022/03/29	1	51.50	6	51.28	51.60	-5	6,011	-0.08%
2022/03/25	2	50.50	6	50.77	50.50	-4	6,080	-0.07%
2022/03/24	11	50.37	12	50.31	50.20	-1	6,071	-0.02%
2022/03/23	24	50.66	21	50.86	50.60	3	6,072	0.05%
2022/03/22	34	50.51	37	50.57	50.40	-3	6,054	-0.05%
2022/03/21	6	49.43	8	49.49	49.40	-2	6,000	-0.03%
2022/03/17	22	49.09	17	49.02	49.05	5	6,112	0.08%
2022/03/16	13	48.37	12.1	48.44	48.40	1	6,235	0.02%
2022/03/15	42	48.38	38	48.74	48.20	4	6,273	0.06%
2022/03/14	15	49.66	13.1	49.92	49.65	1.9	6,264	0.03%
2022/03/11	12	50.13	13	50.21	50.10	-1	6,312	-0.02%
2022/03/10	18	50.80	19	50.39	50.80	-1	6,351	-0.02%
2022/03/09	40	49.07	34	48.27	49.25	6	6,374	0.09%
2022/03/08	10	48.80	24	47.95	47.65	-14	6,453	-0.22%
2022/03/07	73	49.89	74	50.42	49.80	-1	6,689	-0.01%
2022/03/04	29	51.36	59	52.04	51.30	-30	6,628	-0.45%
2022/03/03	18	51.01	13	51.27	51.00	5	6,647	0.08%
2022/03/02	39	51.12	35	51.54	51.10	4	6,808	0.06%
2022/03/01	80	51.21	74	51.21	51.20	6	6,827	0.09%
2022/02/25	94	51.82	91	52.19	51.80	3	6,866	0.04%
2022/02/24	620.1	53.08	613	54.22	50.90	7.1	6,926	0.10%	大買/大賣/
2022/02/23	135	53.08	271.6	53.32	52.90	-136.6	6,216	-2.20%	大買/大賣/鉅額交易
2022/02/22	171	52.72	156	52.58	53.40	15	6,018	0.25%	大買/大賣/
2022/02/21	253	52.40	115	52.14	53.00	138	6,049	2.28%	大買/大賣/鉅額交易
2022/02/18	53	50.88	47	51.05	50.70	6	5,974	0.10%
2022/02/17	19	50.69	6	51.02	50.60	13	6,209	0.21%
2022/02/16	24	51.01	18	51.52	50.90	6	6,871	0.09%
2022/02/15	19	51.16	21	50.82	51.20	-2	7,101	-0.03%
2022/02/14	111	50.91	85	52.05	50.90	26	7,280	0.36%	大買/
2022/02/11	18	51.88	23	51.83	51.90	-5	7,317	-0.07%
2022/02/10	58	51.72	60	51.64	51.70	-2	7,522	-0.03%
2022/02/09	39	51.47	51	51.17	51.80	-12	8,019	-0.15%
2022/02/08	20	50.30	29	50.33	50.30	-9	8,222	-0.11%
2022/02/07	59	49.44	66	48.80	49.70	-7	8,282	-0.08%
2022/01/26	20	46.91	14	46.91	46.90	6	8,426	0.07%
2022/01/25	12	46.85	15	47.17	46.85	-3	9,026	-0.03%
2022/01/24	94	47.05	89	47.26	46.95	5	9,842	0.05%
2022/01/21	13	48.89	15	49.10	48.80	-2	9,837	-0.02%
2022/01/20	13	49.61	12	49.56	49.60	1	9,886	0.01%
2022/01/19	12	49.59	12	49.81	49.55	0	9,938	0.00%
2022/01/18	3	49.90	7.3	49.98	49.90	-4.3	10,025	-0.04%
2022/01/17	10	49.21	9	49.07	49.20	1	10,129	0.01%
2022/01/14	30	49.10	30	49.12	49.10	0	10,226	0.00%
2022/01/13	7	49.45	24	49.48	49.45	-17	10,366	-0.16%
2022/01/12	12	49.45	17	49.55	49.50	-5	10,580	-0.05%
2022/01/11	14	49.50	12.1	50.12	49.40	1.9	10,661	0.02%
2022/01/10	15	49.65	15	49.29	49.70	0	10,782	0.00%
2022/01/07	57	49.29	65	49.49	49.20	-8	10,856	-0.07%
2022/01/06	19	50.26	31	50.15	50.30	-12	10,853	-0.11%
2022/01/05	66	50.91	51	51.39	50.90	15	10,922	0.14%
2022/01/04	23	50.87	36.6	50.94	51.40	-13.5	11,045	-0.12%
2022/01/03	42.1	50.35	30.1	50.54	50.20	12	11,158	0.11%
2021/12/30	165	51.31	171	51.50	51.10	-6	11,530	-0.05%	大買/大賣/
2021/12/29	8	50.21	41	50.17	50.20	-33	11,667	-0.28%
2021/12/28	29	49.51	16	49.91	49.40	13	11,758	0.11%
2021/12/27	25	49.93	26	49.79	49.90	-1	12,157	-0.01%
2021/12/24	18	49.36	17	50.01	49.40	1	12,265	0.01%
2021/12/23	20	49.83	20	49.89	49.85	0	12,426	0.00%
2021/12/22	39	49.60	34	49.81	49.55	5	12,547	0.04%
2021/12/21	57	50.21	63.5	50.39	50.20	-6.5	12,615	-0.05%
2021/12/20	27	48.86	20.3	48.78	49.10	6.7	12,605	0.05%
2021/12/17	17	48.32	14	48.50	48.30	3	12,742	0.02%
2021/12/16	8	48.66	7	49.04	48.65	1	12,971	0.01%
2021/12/15	9	48.70	6	48.82	48.70	3	13,218	0.02%
2021/12/14	45.5	48.61	32	48.84	48.70	13.5	13,938	0.10%
2021/12/13	58	49.28	61	48.53	49.60	-3	14,296	-0.02%
2021/12/10	55	49.16	39	49.57	49.00	16	14,595	0.11%
2021/12/09	23	50.34	29.1	50.74	50.30	-6.1	14,855	-0.04%
2021/12/08	16	50.00	6	50.32	50.00	10	14,945	0.07%
2021/12/07	37	50.05	29	50.27	50.00	8	14,954	0.05%
2021/12/06	24	50.59	27	50.46	50.60	-3	14,946	-0.02%
2021/12/03	39	50.01	37	49.95	50.00	2	14,982	0.01%
2021/12/02	36	49.86	37	50.71	49.75	-1	15,039	-0.01%
2021/12/01	141	50.88	134.1	51.14	50.80	6.9	15,171	0.05%	大買/大賣/
2021/11/30	62.1	49.13	49	49.26	49.05	13.1	14,883	0.09%
2021/11/29	69.3	48.47	69	48.16	48.50	0.3	14,972	0.00%
2021/11/26	24	49.22	18.5	49.38	49.10	5.5	14,967	0.04%
2021/11/25	11	51.06	0	0.00	50.60	11	14,927	0.07%
2021/11/24	34	50.75	6	50.65	50.80	28	14,935	0.19%
2021/11/23	28.5	51.92	5	51.78	51.40	23.5	15,077	0.16%
2021/11/22	17	54.48	15	54.34	53.80	2	14,934	0.01%
2021/11/19	9	53.09	7	53.31	53.50	2	14,833	0.01%
2021/11/18	52	54.35	25	54.53	52.90	27	14,815	0.18%
2021/11/17	50	56.26	59	56.12	56.20	-9	14,505	-0.06%
2021/11/16	110	55.97	114.5	56.70	55.70	-4.5	14,332	-0.03%	大買/大賣/
2021/11/15	83	58.01	109.1	56.61	56.70	-26.1	14,092	-0.19%	大賣/
2021/11/12	66	53.87	84	53.34	54.10	-18	13,465	-0.13%
2021/11/11	42	53.00	73.2	52.84	53.00	-31.2	13,244	-0.24%
2021/11/10	53	51.96	41	51.37	52.30	12	13,098	0.09%
2021/11/09	49	50.53	19.1	50.72	51.40	29.9	12,967	0.23%
2021/11/08	117.1	51.30	107.3	52.01	51.00	9.8	12,736	0.08%	大買/大賣/
2021/11/05	194	54.66	183	54.25	54.70	11	12,220	0.09%	大買/大賣/
2021/11/04	53	53.05	72	52.81	53.00	-19	11,885	-0.16%
2021/11/03	125	52.77	102	53.33	52.70	23	11,861	0.19%	大買/大賣/
2021/11/02	286.2	53.36	324	53.91	52.80	-37.8	11,705	-0.32%	大買/大賣/
2021/11/01	229.4	54.03	181.8	52.97	55.00	47.6	11,120	0.43%	大買/大賣/
2021/10/29	22	50.01	16	50.12	50.00	6	10,330	0.06%
2021/10/28	14	50.26	23	50.41	50.10	-9	10,288	-0.09%
2021/10/27	16	50.58	35.7	50.39	50.60	-19.7	10,257	-0.19%
2021/10/26	38	50.67	32	50.88	50.40	6	10,279	0.06%
2021/10/25	57	50.99	46	51.28	51.00	11	10,236	0.11%
2021/10/22	29	52.03	33	51.36	52.10	-4	10,328	-0.04%
2021/10/21	72	51.63	70	51.87	51.20	2	10,454	0.02%
2021/10/20	22.1	52.50	31	52.10	52.50	-8.9	10,387	-0.09%
2021/10/19	22	51.69	25	51.31	51.70	-3	10,324	-0.03%
2021/10/18	42	51.29	50	50.64	51.40	-8	10,469	-0.08%
2021/10/15	54	49.97	52	50.03	49.95	2	10,771	0.02%
2021/10/14	56	49.47	49	49.69	49.40	7	11,074	0.06%
2021/10/13	67	49.33	119	49.79	49.20	-52	11,804	-0.44%	大賣/
2021/10/12	78	49.85	99	50.41	49.85	-21	12,045	-0.17%
2021/10/08	82	51.84	69.2	52.14	51.60	12.8	12,565	0.10%
2021/10/07	172	52.56	161	52.13	52.70	11	13,491	0.08%	大買/大賣/
2021/10/06	100.2	52.09	107	51.57	52.20	-6.8	13,794	-0.05%	大賣/
2021/10/05	91	50.72	97	49.56	51.30	-6	13,520	-0.04%
2021/10/04	309	50.78	300	51.08	49.90	9	13,468	0.07%	大買/大賣/
2021/10/01	65	50.29	58	51.04	50.00	7	13,222	0.05%
2021/09/30	27	51.10	43	49.89	51.20	-16	13,329	-0.12%
2021/09/29	37	49.05	54	49.59	49.00	-17	13,692	-0.12%
2021/09/28	42	50.61	34	50.84	50.50	8	14,339	0.06%
2021/09/27	25	50.98	39	50.67	51.10	-14	14,280	-0.10%
2021/09/24	41	51.02	63.2	50.48	51.00	-22.2	14,231	-0.16%
2021/09/23	146	50.63	129	51.05	50.30	17	14,114	0.12%	大買/大賣/
2021/09/22	71	49.93	77.7	50.31	49.90	-6.7	13,911	-0.05%
2021/09/17	356	52.10	598.1	52.02	51.50	-242.1	13,682	-1.77%	大買/大賣/鉅額交易
2021/09/16	596	52.03	415	51.04	51.90	181	13,032	1.39%	大買/大賣/鉅額交易
2021/09/15	284	50.95	360	50.43	51.00	-76	12,655	-0.60%	大買/大賣/
2021/09/14	323.1	51.20	154.1	50.67	51.80	168.9	12,311	1.37%	大買/大賣/鉅額交易
2021/09/13	46	49.90	81	49.81	49.80	-35	11,977	-0.29%
2021/09/10	24	49.02	11	49.12	49.20	13	11,946	0.11%
2021/09/09	29	48.59	27	47.83	48.90	2	12,059	0.02%
2021/09/08	29.2	47.38	27	48.42	47.30	2.2	12,285	0.02%
2021/09/07	123	49.18	141	49.46	49.15	-18	12,480	-0.14%	大買/大賣/
2021/09/06	144	49.97	107.1	49.91	49.50	36.9	12,502	0.30%	大買/大賣/
2021/09/03	35.2	48.75	43	49.01	48.65	-7.9	12,276	-0.06%
2021/09/02	65.1	48.87	82	49.71	48.60	-17	12,248	-0.14%
2021/09/01	31	49.89	78	49.71	49.90	-47	12,108	-0.39%
2021/08/31	133.1	49.35	147	48.95	49.80	-13.9	12,062	-0.12%	大買/大賣/
2021/08/30	44.3	48.58	141	48.54	48.60	-96.8	11,971	-0.81%	大賣/
2021/08/27	134	48.78	36	48.82	48.45	98	11,968	0.82%	大買/
2021/08/26	1	47.35	8	47.46	47.55	-7	11,751	-0.06%
2021/08/25	18.2	47.62	18	47.85	47.95	0.2	11,751	0.00%
2021/08/24	11	47.82	23	47.58	47.05	-12	11,737	-0.10%
2021/08/23	4	46.19	0	0.00	46.50	4	11,790	0.03%
2021/08/20	32	45.68	44.1	45.67	45.65	-12.1	11,844	-0.10%
2021/08/19	21	45.91	19	45.58	45.65	2	11,855	0.02%
2021/08/18	58	45.06	62	44.51	45.70	-4	11,853	-0.03%
2021/08/17	10.2	45.52	12	44.97	44.95	-1.8	11,930	-0.02%
2021/08/16	62	44.74	60	44.93	44.80	2	11,933	0.02%
2021/08/13	43.7	45.48	37	46.03	45.40	6.7	11,922	0.06%
2021/08/12	10.3	46.44	29	46.36	46.45	-18.7	11,946	-0.16%
2021/08/11	44	46.49	42	46.46	46.10	2	12,070	0.02%
2021/08/10	80	46.36	42	46.33	46.35	38	12,156	0.31%
2021/08/09	52	46.28	57	47.21	46.25	-5	12,326	-0.04%
2021/08/06	58	48.28	47	48.28	48.00	11	12,349	0.09%
2021/08/05	22	47.93	28	47.86	47.90	-6	12,478	-0.05%
2021/08/04	22	47.85	26	48.22	47.80	-4	12,774	-0.03%
2021/08/03	40	47.85	42	48.02	47.85	-2	12,936	-0.02%
2021/08/02	24	47.64	26	47.14	47.90	-2	12,989	-0.02%
2021/07/30	53	47.21	52	47.70	47.00	1	13,079	0.01%
2021/07/29	58	47.58	72	47.17	47.65	-14	13,135	-0.11%
2021/07/28	113	46.94	128.3	47.49	47.00	-15.3	13,279	-0.12%	大買/大賣/
2021/07/27	55	48.82	109	50.60	48.60	-54	13,399	-0.40%	大賣/
2021/07/26	70	51.00	109	51.03	51.00	-39	13,505	-0.29%	大賣/
2021/07/23	167	51.50	56	51.01	51.20	111	13,593	0.82%	大買/鉅額交易
2021/07/22	101	50.85	95.1	51.31	50.30	5.9	13,704	0.04%	大買/
2021/07/21	174.6	51.31	474.4	51.76	50.70	-299.8	13,843	-2.17%	大買/大賣/鉅額交易
2021/07/20	165.2	52.77	163.1	52.35	52.50	2.1	14,556	0.01%	大買/大賣/
2021/07/19	274.3	52.80	298	52.38	52.40	-23.8	14,458	-0.16%	大買/大賣/
2021/07/16	154.2	51.03	154	50.59	50.50	0.2	13,970	0.00%	大買/大賣/
2021/07/15	423	52.47	395	52.46	51.80	28	13,812	0.20%	大買/大賣/
2021/07/14	340.5	51.74	320.2	51.22	52.10	20.3	13,442	0.15%	大買/大賣/
2021/07/13	555.1	48.17	276	47.92	49.10	279.1	12,527	2.23%	大買/大賣/鉅額交易
2021/07/12	77	46.30	90	46.04	46.30	-13	12,177	-0.11%
2021/07/09	65.1	45.10	44.1	45.43	45.15	21	12,446	0.17%
2021/07/08	70.1	45.94	59	45.88	45.50	11.1	13,047	0.09%
2021/07/07	43.4	46.38	276	46.16	46.00	-232.6	13,378	-1.74%	大賣/鉅額交易
2021/07/06	420	47.46	388	48.61	47.20	32	14,115	0.23%	大買/大賣/
2021/07/05	89.1	49.31	57	49.13	50.30	32.1	14,311	0.22%
2021/07/02	79.6	46.18	18	45.46	45.80	61.6	15,458	0.40%
2021/07/01	58	45.51	209	45.67	45.35	-151	17,436	-0.87%	大賣/鉅額交易
2021/06/30	26	46.30	49	46.31	46.45	-23	18,379	-0.13%
2021/06/29	24.1	46.04	35.2	46.32	45.90	-11.1	18,480	-0.06%
2021/06/28	77	46.01	30.4	46.01	45.95	46.6	18,515	0.25%
2021/06/25	299	46.28	31	46.12	46.15	268	18,577	1.44%	大買/鉅額交易
2021/06/24	24	45.47	22	45.39	45.50	2	18,572	0.01%
2021/06/23	24	45.29	23	45.14	45.30	1	18,610	0.01%
2021/06/22	41	44.63	34	45.16	44.60	7	18,669	0.04%
2021/06/21	70.1	44.95	650	45.30	44.90	-580	18,667	-3.11%	大賣/鉅額交易
2021/06/18	71	46.69	52	47.65	46.50	19	18,622	0.10%
2021/06/17	116	47.90	118	47.34	48.10	-2	18,526	-0.01%	大買/大賣/
2021/06/16	198	46.95	142	46.55	47.45	56	18,320	0.31%	大買/大賣/
2021/06/15	107	46.06	57	45.07	46.90	50	18,204	0.27%	大買/
2021/06/11	131	45.66	311	45.41	45.25	-180	18,107	-0.99%	大買/大賣/鉅額交易
2021/06/10	20.3	45.23	17	45.01	45.25	3.3	18,112	0.02%
2021/06/09	165.1	45.37	163	45.00	45.00	2.1	18,119	0.01%	大買/大賣/
2021/06/08	16	45.08	210	45.20	45.00	-194	18,184	-1.07%	大賣/鉅額交易
2021/06/07	51	45.80	49	45.24	45.85	2	18,242	0.01%
2021/06/04	58	45.57	44	46.07	45.50	14	18,284	0.08%
2021/06/03	45	46.85	31	46.94	46.80	14	18,230	0.08%
2021/06/02	47	47.31	46	48.03	47.30	1	18,235	0.01%
2021/06/01	56	48.17	54	47.63	48.20	2	18,217	0.01%
2021/05/31	89	48.24	91.3	47.81	47.65	-2.3	18,211	-0.01%
2021/05/28	48.1	46.56	52	46.06	46.00	-3.9	18,116	-0.02%
2021/05/27	37	45.09	376	44.64	45.30	-339	18,180	-1.86%	大賣/鉅額交易
2021/05/26	46	45.25	47.1	45.19	45.35	-1.1	18,237	-0.01%
2021/05/25	79.2	45.75	76	45.26	45.45	3.2	18,257	0.02%
2021/05/24	31	44.10	32.3	43.58	44.15	-1.3	18,254	-0.01%
2021/05/21	237	44.08	36	43.75	44.10	201	18,342	1.10%	大買/鉅額交易
2021/05/20	118.5	43.89	264	43.15	42.95	-145.5	18,656	-0.78%	大買/大賣/鉅額交易
2021/05/19	242.5	43.92	140	43.72	44.40	102.5	18,664	0.55%	大買/大賣/鉅額交易
2021/05/18	104.1	41.77	24	42.33	43.20	80.1	18,690	0.43%	大買/
2021/05/17	63.1	40.54	187.2	39.78	39.30	-124.1	18,737	-0.66%	大賣/鉅額交易
2021/05/14	174.1	44.00	99	44.88	43.40	75.1	18,621	0.40%	大買/
2021/05/13	56	43.87	12.1	42.63	44.00	43.9	18,559	0.24%
2021/05/12	54.4	45.19	35	44.62	43.75	19.4	18,474	0.10%
2021/05/11	110.1	47.66	134	49.15	47.90	-24	18,350	-0.13%	大買/大賣/
2021/05/10	65	51.06	65.7	51.15	50.90	-0.7	18,357	0.00%
2021/05/07	52.2	51.10	53	50.50	52.00	-0.8	18,398	0.00%
2021/05/06	73	50.15	59	50.95	49.65	14	18,442	0.08%
2021/05/05	123.1	51.17	117	51.13	50.40	6.1	18,373	0.03%	大買/大賣/
2021/05/04	17	49.85	9	49.98	49.95	8	18,316	0.04%
2021/05/03	169.6	52.38	167.6	54.31	51.80	2	18,112	0.01%	大買/大賣/
2021/04/29	102.4	56.76	104	56.97	56.20	-1.7	17,895	-0.01%	大買/大賣/
2021/04/28	100.5	57.30	91	56.89	57.00	9.5	17,969	0.05%
2021/04/27	218.9	57.39	207	58.31	57.20	11.9	17,973	0.07%	大買/大賣/
2021/04/26	138.2	59.03	596.6	59.26	57.90	-458.4	17,932	-2.56%	大買/大賣/鉅額交易
2021/04/23	134.9	54.72	126.4	54.04	55.80	8.6	17,023	0.05%	大買/大賣/
2021/04/22	118.1	53.49	120	55.12	53.00	-1.9	17,246	-0.01%	大買/大賣/
2021/04/21	139.1	55.61	119	55.67	55.30	20.1	17,374	0.12%	大買/大賣/
2021/04/20	217	56.83	217.1	57.55	56.40	-0.1	17,962	0.00%	大買/大賣/
2021/04/19	40.3	56.07	37.2	56.49	56.50	3.1	17,822	0.02%
2021/04/16	62.8	57.54	39.2	57.93	56.80	23.6	17,894	0.13%
2021/04/15	42	57.14	33.4	57.61	58.30	8.6	18,926	0.05%
2021/04/14	80.9	54.25	105	55.08	56.20	-24.1	19,774	-0.12%	大賣/
2021/04/13	53.7	58.20	83.3	56.95	56.00	-29.6	19,127	-0.15%
2021/04/12	276.6	59.62	343.3	59.23	58.90	-66.7	18,691	-0.36%	大買/大賣/
2021/04/09	436.2	57.82	457	57.87	57.30	-20.8	17,768	-0.12%	大買/大賣/
2021/04/08	1,053.9	58.15	989.3	57.95	58.50	64.6	17,049	0.38%	大買/大賣/
2021/04/07	1,684.2	54.91	1,059.8	53.65	55.70	624.4	15,209	4.11%	大買/大賣/鉅額交易
2021/04/06	1,079	48.42	337.8	47.92	50.70	741.2	13,272	5.58%	大買/大賣/鉅額交易
2021/04/01	61.3	46.20	89.4	46.01	46.10	-28.2	12,306	-0.23%
2021/03/31	50	45.54	34.5	45.85	45.30	15.5	12,198	0.13%
2021/03/30	10	46.19	13.2	46.14	45.80	-3.2	12,179	-0.03%
2021/03/29	10	45.80	1	45.95	45.75	9	12,107	0.07%
2021/03/26	7	45.14	1.1	45.00	45.55	5.9	12,100	0.05%
2021/03/25	8	44.53	10	44.42	44.20	-2	12,107	-0.02%
2021/03/24	11	45.17	20	45.34	45.05	-9	12,108	-0.07%
2021/03/23	10	45.73	38.5	45.80	45.65	-28.5	12,143	-0.23%
2021/03/22	7	45.85	4	46.03	45.80	3	12,126	0.02%
2021/03/19	17	46.17	0.1	46.20	45.95	16.9	12,181	0.14%
2021/03/18	68	47.37	75	46.89	46.80	-7	12,178	-0.06%
2021/03/17	5	46.46	7.1	46.16	46.30	-2.1	12,148	-0.02%
2021/03/16	8	45.81	1	45.70	45.75	7	12,224	0.06%
2021/03/15	4	45.78	7	46.09	46.05	-3	12,296	-0.02%
2021/03/12	11	45.90	2	46.05	45.80	9	12,346	0.07%
2021/03/11	12	46.75	5.4	46.77	46.30	6.6	12,673	0.05%
2021/03/10	40.1	46.98	18	47.07	47.00	22.1	12,736	0.17%
2021/03/09	6	45.73	6.3	45.76	45.75	-0.3	12,712	0.00%
2021/03/08	22.2	46.10	10	46.53	46.25	12.2	12,814	0.09%
2021/03/05	9	45.14	20.8	45.44	45.70	-11.8	13,134	-0.09%
2021/03/04	83	47.63	72	46.74	46.15	11	13,551	0.08%
2021/03/03	0	0.00	59	46.32	47.10	-59	13,606	-0.43%
2021/03/02	80.1	47.58	9	48.80	46.85	71.1	13,607	0.52%
2021/02/26	1.7	47.86	11	47.30	48.40	-9.3	13,529	-0.07%
2021/02/25	9.1	47.45	7	47.61	47.70	2.1	13,563	0.02%
2021/02/24	22	47.16	2.1	48.14	46.80	20	13,587	0.15%
2021/02/23	34.1	47.89	10.4	48.19	47.90	23.7	13,656	0.17%
2021/02/22	55	47.62	173.2	48.15	48.60	-118.2	13,745	-0.86%	大賣/鉅額交易
2021/02/19	10	45.32	25.1	45.36	45.70	-15.1	14,229	-0.11%
2021/02/18	26	45.91	7.1	46.04	46.00	18.9	14,850	0.13%
2021/02/17	35.2	44.45	54.4	44.70	45.30	-19.2	14,789	-0.13%
2021/02/05	23	42.62	32.8	42.74	42.90	-9.8	14,707	-0.07%
2021/02/04	20	42.69	21	42.72	42.50	-1	14,995	-0.01%
2021/02/03	14	42.58	9.3	42.69	42.40	4.7	15,043	0.03%
2021/02/02	33.7	43.37	36.4	43.23	43.20	-2.7	15,072	-0.02%
2021/02/01	35	42.30	32	42.51	43.40	3	15,060	0.02%
2021/01/29	5.1	44.27	9	44.58	43.90	-3.9	14,927	-0.03%
2021/01/28	22.1	45.49	17	45.47	45.00	5.1	14,845	0.03%
2021/01/27	23	47.18	17.6	47.12	46.85	5.4	14,729	0.04%
2021/01/26	24	47.74	5.9	47.84	47.15	18.1	14,693	0.12%
2021/01/25	24	47.83	23	48.31	48.35	1	14,641	0.01%
2021/01/22	30	47.73	18	48.18	48.75	12	14,545	0.08%
2021/01/21	62.5	48.55	67	48.74	47.80	-4.5	14,489	-0.03%
2021/01/20	42.1	49.15	39	48.81	47.75	3.1	14,271	0.02%
2021/01/19	34	49.80	23	49.76	50.00	11	14,077	0.08%
2021/01/18	23	48.87	13	48.71	49.55	10	13,862	0.07%
2021/01/15	51	50.70	65	50.52	49.15	-14	13,762	-0.10%
2021/01/14	84	50.44	30.1	50.26	50.10	53.9	13,352	0.40%
2021/01/13	100	49.24	128.6	48.98	50.40	-28.6	13,297	-0.22%	大賣/
2021/01/12	157	47.17	193	47.23	46.25	-36	12,807	-0.28%	大買/大賣/
2021/01/11	63	48.58	71	48.48	48.65	-8	12,709	-0.06%
2021/01/08	184.1	50.19	192.1	49.48	48.10	-8	12,518	-0.06%	大買/大賣/
2021/01/07	215	47.94	281	47.89	48.75	-66	11,205	-0.59%	大買/大賣/
2021/01/06	24	44.50	11	45.05	44.35	13	10,130	0.13%
2021/01/05	5	44.70	2	44.78	44.90	3	10,164	0.03%
2021/01/04	2	44.38	52	44.98	45.20	-50	10,236	-0.49%
2020/12/31	0	0.00	1	43.60	43.50	-1	10,418	-0.01%
2020/12/30	57	43.49	9	43.96	43.50	48	10,447	0.46%
2020/12/29	23	44.56	45	44.69	44.35	-22	10,435	-0.21%
2020/12/28	29.1	44.50	2	44.50	44.50	27.1	10,393	0.26%
2020/12/25	5	44.85	7	45.26	44.85	-2	10,409	-0.02%
2020/12/24	6	44.70	3	45.00	45.00	3	10,430	0.03%
2020/12/23	10	43.84	0	0.00	43.85	10	10,466	0.10%
2020/12/22	39	44.16	4.2	44.20	43.75	34.8	10,695	0.33%
2020/12/21	13.2	44.77	7	44.94	44.90	6.2	10,840	0.06%
2020/12/18	3	44.10	4	43.86	44.45	-1	10,865	-0.01%
2020/12/17	18	43.66	12	43.13	43.40	6	10,947	0.05%
2020/12/16	3	44.20	3	44.43	44.20	0	11,040	0.00%
2020/12/15	17	44.10	8	44.04	43.55	9	11,443	0.08%
2020/12/14	13	44.90	3	44.97	44.90	10	11,588	0.09%
2020/12/11	13	45.02	4	45.15	45.60	9	12,774	0.07%
2020/12/10	30	45.79	12.4	46.01	45.80	17.6	12,929	0.14%
2020/12/09	15	47.05	7	47.14	46.90	8	13,201	0.06%
2020/12/08	23	47.06	2	47.35	46.80	21	13,662	0.15%
2020/12/07	93	47.69	83	48.31	47.50	10	14,401	0.07%
2020/12/04	304	47.51	405.2	47.23	47.60	-101.2	14,226	-0.71%	大買/大賣/鉅額交易
2020/12/03	4	46.75	68	46.64	46.60	-64	14,821	-0.43%
2020/12/02	44	47.39	172.2	47.28	47.00	-128.1	14,954	-0.86%	大賣/鉅額交易
2020/12/01	173.2	48.03	97.8	47.96	47.90	75.4	14,996	0.50%	大買/
2020/11/30	118	47.30	127	47.83	47.50	-9	14,698	-0.06%	大買/大賣/
2020/11/27	54	46.28	24	46.49	46.60	30	14,331	0.21%
2020/11/26	2	45.63	10	45.82	45.95	-8	14,300	-0.06%
2020/11/25	14	45.54	17	45.30	45.35	-3	14,366	-0.02%
2020/11/24	43	45.45	47	45.51	45.05	-4	14,527	-0.03%
2020/11/23	26	45.97	5.4	46.11	46.00	20.6	15,203	0.14%
2020/11/20	33	46.27	5	46.72	45.90	28	15,209	0.18%
2020/11/19	102	47.19	80	46.82	46.80	22	15,140	0.15%	大買/
2020/11/18	119	47.82	164	47.47	46.55	-45	15,155	-0.30%	大買/大賣/
2020/11/17	104.2	46.70	82	46.15	47.25	22.2	14,488	0.15%	大買/
2020/11/16	27	45.14	20	45.41	44.90	7	14,093	0.05%
2020/11/13	21	44.88	5	45.03	45.15	16	14,087	0.11%
2020/11/12	60	46.21	56	46.13	45.65	4	14,095	0.03%
2020/11/11	9	44.89	8	45.06	45.20	1	13,869	0.01%
2020/11/10	17	45.28	49	44.94	44.20	-32	13,909	-0.23%
2020/11/09	13	45.24	35	45.02	44.70	-22	13,870	-0.16%
2020/11/06	15	44.41	31	43.93	43.70	-16	13,774	-0.12%
2020/11/05	14	43.58	1	43.30	43.60	13	13,815	0.09%
2020/11/04	7	43.58	1	43.05	44.00	6	13,900	0.04%
2020/11/03	1	43.00	2	43.08	42.75	-1	14,007	-0.01%
2020/11/02	38	42.84	19	41.89	42.35	19	14,218	0.13%
2020/10/30	4	43.26	28	43.69	42.75	-24	14,296	-0.17%
2020/10/29	5	43.80	5	43.51	43.80	0	14,494	0.00%
2020/10/28	4	44.61	2	44.50	44.15	2	14,865	0.01%
2020/10/27	21	44.60	29	44.58	44.40	-8	14,978	-0.05%
2020/10/26	36	45.50	23	45.84	45.10	13	15,208	0.09%
2020/10/23	8	45.85	20	45.89	45.60	-12	15,461	-0.08%
2020/10/22	81	45.55	88	45.36	45.20	-7	15,881	-0.04%
2020/10/21	93	46.15	128	45.85	45.25	-35	16,590	-0.21%	大賣/
2020/10/20	161	45.63	216	45.31	45.00	-55	16,924	-0.32%	大買/大賣/
2020/10/19	68	44.79	12	44.86	45.00	56	17,990	0.31%
2020/10/16	20	43.71	23	44.19	43.20	-3	18,492	-0.02%
2020/10/15	55	44.89	135	44.59	44.60	-80	18,748	-0.43%	大賣/
2020/10/14	88	45.00	22	44.97	45.20	66	19,042	0.35%
2020/10/13	39	44.30	7	44.39	44.10	32	19,334	0.17%
2020/10/12	37	44.43	157	44.00	44.20	-120	19,647	-0.61%	大賣/鉅額交易
2020/10/08	188	44.87	32	44.75	44.40	156	20,085	0.78%	大買/鉅額交易
2020/10/07	3	43.17	8	43.21	43.30	-5	20,792	-0.02%
2020/10/06	42	43.13	27	43.11	43.05	15	21,645	0.07%
2020/10/05	19	42.22	43	42.21	42.15	-24	22,185	-0.11%
2020/09/30	36	42.27	51	42.29	42.45	-15	22,652	-0.07%
2020/09/29	3	41.90	6	42.17	41.90	-3	23,236	-0.01%
2020/09/28	4	41.95	6	42.13	42.15	-2	24,542	-0.01%
2020/09/25	30	41.35	38	41.68	41.10	-8	25,757	-0.03%
2020/09/24	67	42.64	315	42.35	41.50	-248	26,543	-0.93%	大賣/鉅額交易
2020/09/23	168	43.94	3	43.73	43.60	165	27,294	0.60%	大買/鉅額交易
2020/09/22	132	44.19	322	43.96	44.05	-190	28,013	-0.68%	大買/大賣/鉅額交易
2020/09/21	63	45.26	53	45.97	45.05	10	28,112	0.04%
2020/09/18	45	45.80	30.2	45.48	45.60	14.8	28,313	0.05%
2020/09/17	8	45.04	22	45.01	44.85	-14	28,397	-0.05%
2020/09/16	244	46.86	263.2	47.18	44.80	-19.2	28,682	-0.07%	大買/大賣/
2020/09/15	28	45.27	23	45.35	45.60	5	27,687	0.02%
2020/09/14	35	44.91	45	44.97	45.35	-10	27,735	-0.04%
2020/09/11	61	44.82	40	44.51	43.55	21	27,740	0.08%
2020/09/10	364.2	44.43	100.2	44.86	45.20	264	27,334	0.97%	大買/鉅額交易
2020/09/09	112	42.69	119	41.68	43.10	-7	26,727	-0.03%	大買/大賣/
2020/09/08	233	43.32	184	42.82	42.00	49	26,769	0.18%	大買/大賣/
2020/09/07	41	41.80	25.5	41.68	41.10	15.5	26,467	0.06%
2020/09/04	29	40.35	7	40.52	40.70	22	26,733	0.08%
2020/09/03	70	40.41	20	40.59	40.00	50	26,980	0.19%
2020/09/02	27	41.28	12	41.23	40.70	15	27,512	0.05%
2020/09/01	2	40.58	25	41.05	41.45	-23	27,554	-0.08%
2020/08/31	25	41.21	33	41.31	40.90	-8	28,092	-0.03%
2020/08/28	46	41.99	77.3	42.27	41.95	-31.3	28,500	-0.11%
2020/08/27	224	42.94	153	42.96	43.00	71	28,745	0.25%	大買/大賣/
2020/08/26	8	40.64	16	40.74	40.55	-8	28,009	-0.03%
2020/08/25	25	40.53	9	40.53	40.55	16	27,928	0.06%
2020/08/24	42	40.54	21	40.58	40.95	21	27,802	0.08%
2020/08/21	13	37.98	7	38.18	38.60	6	27,556	0.02%
2020/08/20	20	36.64	65	37.46	36.00	-45	27,360	-0.16%
2020/08/19	25	39.97	5	40.24	39.80	20	27,072	0.07%
2020/08/18	25	41.06	39	41.55	40.65	-14	26,969	-0.05%
2020/08/17	58	41.26	14	41.50	41.60	44	26,855	0.16%
2020/08/14	9	39.93	23	39.87	40.00	-14	26,705	-0.05%
2020/08/13	10	41.37	2	41.35	40.80	8	26,553	0.03%
2020/08/12	11	41.80	3	41.82	41.70	8	26,458	0.03%
2020/08/11	30	43.05	35	43.43	42.35	-5	26,375	-0.02%
2020/08/10	19	44.96	14	45.03	43.80	5	26,238	0.02%
2020/08/07	31	44.12	24	44.32	44.10	7	26,110	0.03%
2020/08/06	21	44.52	55	44.00	43.30	-34	25,941	-0.13%
2020/08/05	67	45.21	68	44.95	44.90	-1	25,721	0.00%
2020/08/04	93	46.01	53	45.99	45.50	40	25,608	0.16%
2020/08/03	88	45.49	63	45.01	45.00	25	25,360	0.10%
2020/07/31	9	42.98	10	43.02	43.50	-1	24,925	0.00%
2020/07/30	23	43.12	25	42.91	42.85	-2	24,777	-0.01%
2020/07/29	75	42.21	39	42.40	42.05	36	24,471	0.15%
2020/07/28	158	42.06	206	42.81	42.45	-48	24,103	-0.20%	大買/大賣/
2020/07/27	238	43.76	243	43.62	41.30	-5	23,559	-0.02%	大買/大賣/
2020/07/24	220	45.86	295	45.79	45.25	-75	22,739	-0.33%	大買/大賣/
2020/07/23	228	47.99	215	47.89	46.40	13	22,027	0.06%	大買/大賣/
2020/07/22	134	48.59	138	48.65	48.90	-4	20,659	-0.02%	大買/大賣/
2020/07/21	35	46.96	31	47.30	46.50	4	20,015	0.02%
2020/07/20	96	46.53	50	46.18	46.00	46	19,641	0.23%
2020/07/17	24	48.47	17	48.96	47.95	7	19,257	0.04%
2020/07/16	77	48.98	77	49.28	49.90	0	18,808	0.00%
2020/07/15	83	49.72	71	49.70	48.00	12	18,398	0.07%
2020/07/14	167	51.14	112	51.28	49.55	55	17,841	0.31%	大買/大賣/
2020/07/13	89	49.56	106	49.75	51.70	-17	16,851	-0.10%	大賣/
2020/07/10	66.1	46.92	135	47.12	47.00	-68.9	15,959	-0.43%	大賣/
2020/07/09	41	49.79	59	49.58	48.00	-18	15,411	-0.12%
2020/07/08	70	50.58	133	50.33	50.40	-63	14,907	-0.42%	大賣/
2020/07/07	233	50.83	194	50.82	49.55	39	14,327	0.27%	大買/大賣/
2020/07/06	216	50.00	137.8	50.57	51.20	78.2	12,979	0.60%	大買/大賣/
2020/07/03	205	44.37	207.2	44.43	46.60	-2.2	11,693	-0.02%	大買/大賣/
2020/07/02	379	42.08	403	42.05	42.40	-24	10,655	-0.23%	大買/大賣/
2020/07/01	172	40.01	132	40.57	39.90	40	9,688	0.41%	大買/大賣/
2020/06/30	79	37.79	67	37.71	37.50	12	8,861	0.14%
2020/06/29	70	37.10	77.1	37.49	36.45	-7.1	8,584	-0.08%
2020/06/24	55	40.18	22	40.53	39.10	33	8,190	0.40%
2020/06/23	258	40.87	461	40.09	40.00	-203	7,657	-2.65%	大買/大賣/鉅額交易
2020/06/22	16	40.35	9	40.03	41.35	7	7,114	0.10%
2020/06/19	27	41.13	17	41.05	40.30	10	6,872	0.15%
2020/06/18	16	39.38	69	39.26	40.45	-53	6,544	-0.81%
2020/06/17	8	36.72	3	36.23	37.00	5	6,123	0.08%
2020/06/16	95	36.87	14	37.24	36.35	81	5,960	1.36%
2020/06/15	35	36.34	35	36.30	35.80	0	5,797	0.00%
2020/06/12	17	34.49	86	32.72	36.50	-69	5,526	-1.25%
2020/06/11	72	33.59	33	33.38	33.45	39	5,069	0.77%
2020/06/10	60	36.78	78	36.47	36.15	-18	4,599	-0.39%
2020/06/09	79	36.48	25	35.20	37.00	54	4,236	1.27%
2020/06/08	12	33.65	1	33.65	33.65	11	3,662	0.30%
2020/06/05	66	29.91	19	30.35	30.60	47	3,512	1.34%
2020/06/04	64	25.55	81	25.37	27.85	-17	2,890	-0.59%
2020/06/03	252	25.11	14	25.16	25.35	238	2,383	9.99%	大買/鉅額交易
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/06/01	2	21.85	4	21.85	21.85	-2	1,854	-0.11%
2020/05/29	0	0.00	3	20.10	19.90	-3	1,838	-0.16%
2020/05/26	3	20.03	1	20.15	19.90	2	1,878	0.11%
2020/05/21	5	19.76	0	0.00	19.70	5	1,909	0.26%
2020/05/19	0	0.00	1	20.00	19.80	-1	1,915	-0.05%
2020/05/18	2	20.15	0	0.00	20.05	2	1,920	0.10%
2020/05/15	3	19.90	0	0.00	19.65	3	1,909	0.16%
2020/05/11	2	20.60	7	20.60	20.55	-5	1,973	-0.25%
2020/04/30	2	19.40	0	0.00	19.40	2	1,916	0.10%
2020/04/28	0	0.00	2	18.95	19.25	-2	1,907	-0.10%
2020/04/23	2	18.90	0	0.00	19.05	2	1,952	0.10%
2020/04/21	0	0.00	5	18.30	18.15	-5	1,937	-0.26%
2020/04/20	3	19.20	0	0.00	19.00	3	1,929	0.16%
2020/04/16	0	0.00	1	19.10	19.15	-1	1,890	-0.05%
2020/04/15	0	0.00	13	19.45	19.30	-13	1,906	-0.68%
2020/04/14	37	19.03	24	19.39	19.05	13	1,975	0.66%
2020/04/13	2	18.25	1	18.10	18.25	1	1,951	0.05%
2020/04/10	2	17.95	0	0.00	17.95	2	2,033	0.10%
2020/04/08	1	16.35	0	0.00	16.70	1	2,015	0.05%
2020/04/07	5	16.00	0	0.00	16.10	5	1,993	0.25%
2020/03/30	0	0.00	8	15.45	15.75	-8	1,978	-0.40%
2020/03/24	0	0.00	2	15.10	15.10	-2	1,934	-0.10%
2020/03/23	1	14.00	0	0.00	14.45	1	1,912	0.05%
2020/03/20	1	15.20	1	15.20	15.05	0	1,901	0.00%
2020/03/19	3	14.02	1	14.85	14.00	2	1,871	0.11%
2020/03/18	0	0.00	16	15.35	15.55	-16	1,800	-0.89%
2020/03/17	11	16.19	0	0.00	16.20	11	1,772	0.62%
2020/03/16	20	18.20	2	18.00	17.50	18	1,742	1.03%
2020/03/13	0	0.00	5	17.45	18.60	-5	1,733	-0.29%
2020/03/12	0	0.00	6	19.90	19.20	-6	1,659	-0.36%
2020/03/11	0	0.00	1	21.20	21.20	-1	1,607	-0.06%
2020/03/09	0	0.00	2	22.75	21.65	-2	1,567	-0.13%
2020/03/06	5	22.44	0	0.00	22.50	5	1,520	0.33%
2020/03/03	20	21.70	0	0.00	21.70	20	1,461	1.37%
2020/03/02	0	0.00	72	21.40	21.40	-72	1,455	-4.95%
2020/02/27	4	22.21	0	0.00	21.85	4	1,433	0.28%
2020/02/25	3	22.05	0	0.00	22.20	3	1,387	0.22%
2020/02/24	5	22.52	1	22.45	22.40	4	1,389	0.29%
2020/02/19	1	22.25	0	0.00	22.25	1	1,323	0.08%
2020/02/18	1	22.15	2	22.20	22.20	-1	1,315	-0.08%
2020/02/17	2	22.40	0	0.00	22.25	2	1,301	0.15%
2020/02/14	2	22.35	2	22.20	22.40	0	1,243	0.00%
2020/02/12	1	21.30	0	0.00	21.25	1	1,261	0.08%
2020/02/06	0	0.00	8	21.05	21.05	-8	1,271	-0.63%
2020/02/05	0	0.00	0.5	21.05	21.05	-0.5	1,278	-0.04%
2020/02/04	10	21.25	0	0.00	21.25	10	1,271	0.79%
2020/02/03	0	0.00	3	20.10	20.50	-3	1,253	-0.24%
2020/01/30	0	0.00	8	21.51	21.20	-8	1,220	-0.66%
2020/01/17	1	22.15	0	0.00	22.20	1	1,180	0.08%
2020/01/16	6	22.25	0	0.00	22.20	6	1,191	0.50%
2020/01/13	0	0.00	11	22.18	22.20	-11	1,192	-0.92%
2020/01/10	1	22.20	0	0.00	22.20	1	1,192	0.08%
2020/01/09	0	0.00	105	22.30	22.20	-105	1,189	-8.83%	大賣/鉅額交易
2020/01/08	0	0.00	7	23.26	22.60	-7	1,169	-0.60%
2020/01/07	51	22.79	13	23.04	22.60	38	1,091	3.48%
2020/01/06	56	22.96	2	22.90	22.95	54	1,037	5.20%
2020/01/03	5	22.62	12	22.58	22.60	-7	948	-0.74%
2020/01/02	6	22.53	0	0.00	22.45	6	917	0.65%
2019/12/31	1	22.45	0	0.00	22.45	1	893	0.11%
2019/12/25	2	22.20	0	0.00	22.30	2	982	0.20%
2019/12/24	0	0.00	1	22.20	22.05	-1	1,014	-0.10%
2019/12/19	12	22.11	0	0.00	21.95	12	1,192	1.01%
2019/12/17	1	21.80	0	0.00	21.85	1	1,365	0.07%
2019/12/04	10	21.70	0	0.00	21.65	10	1,484	0.67%
2019/11/27	0	0.00	1	21.40	21.50	-1	1,572	-0.06%
2019/11/21	1	21.10	0	0.00	21.10	1	1,664	0.06%
2019/11/13	0	0.00	2	21.50	21.60	-2	1,723	-0.12%
2019/11/12	1	21.10	0	0.00	21.10	1	1,764	0.06%
2019/11/11	1	21.55	0	0.00	21.55	1	1,771	0.06%
2019/11/06	0	0.00	20	22.53	22.55	-20	1,855	-1.08%
2019/11/05	0	0.00	104	22.82	22.80	-104	1,861	-5.59%	大賣/鉅額交易
2019/11/04	102	23.10	0	0.00	23.00	102	1,949	5.23%	大買/鉅額交易
2019/10/31	10	23.00	10	23.00	22.95	0	2,160	0.00%
2019/10/29	0	0.00	16	22.74	22.60	-16	2,358	-0.68%
2019/10/24	10	22.75	0	0.00	22.55	10	2,419	0.41%
2019/10/23	0	0.00	101.2	22.66	22.75	-101.2	2,419	-4.18%	大賣/鉅額交易
2019/10/22	0	0.00	10	23.10	22.80	-10	2,445	-0.41%
2019/10/21	10	23.00	5	23.10	23.25	5	2,474	0.20%
2019/10/18	2	22.90	0	0.00	22.90	2	2,627	0.08%
2019/10/16	0	0.00	3	23.15	23.05	-3	2,759	-0.11%
2019/10/15	2	22.90	352	22.90	22.90	-350	2,756	-12.70%	大賣/鉅額交易
2019/10/07	0	0.00	1	23.20	23.10	-1	2,789	-0.04%
2019/10/04	0	0.00	1	23.25	23.35	-1	2,787	-0.04%
2019/10/03	1	23.65	0	0.00	23.30	1	2,788	0.04%
2019/10/02	0	0.00	7	23.06	23.20	-7	2,746	-0.25%
2019/10/01	2	23.23	0	0.00	23.25	2	2,723	0.07%
2019/09/27	0	0.00	7	23.80	23.55	-7	2,716	-0.26%
2019/09/26	50	23.85	1	23.80	23.90	49	2,733	1.79%
2019/09/25	0	0.00	2	23.60	23.80	-2	2,708	-0.07%
2019/09/24	7	23.94	0	0.00	23.55	7	2,727	0.26%
2019/09/23	55	23.55	13	23.72	23.80	42	2,627	1.60%
2019/09/20	52	22.80	8	22.77	22.85	44	2,514	1.75%
2019/09/19	5	22.40	0	0.00	22.40	5	2,494	0.20%
2019/09/18	1	22.40	0	0.00	22.40	1	2,579	0.04%
2019/09/16	0	0.00	3	22.78	22.55	-3	2,621	-0.11%
2019/09/12	1	22.60	2	22.60	22.55	-1	2,621	-0.04%
2019/09/10	0	0.00	3	22.40	22.50	-3	2,694	-0.11%
2019/09/09	1	22.50	0	0.00	22.40	1	2,713	0.04%
2019/09/05	4	22.29	0	0.00	22.25	4	2,877	0.14%
2019/09/04	0	0.00	2	22.50	22.35	-2	2,891	-0.07%
2019/09/03	2	22.05	1	22.25	22.25	1	2,909	0.03%
2019/09/02	1	22.00	41	21.88	21.95	-40	2,923	-1.37%
2019/08/26	0	0.00	1	22.45	21.90	-1	3,272	-0.03%
2019/08/23	1	21.95	0	0.00	21.95	1	3,340	0.03%
2019/08/22	0	0.00	1	22.05	22.00	-1	3,357	-0.03%
2019/08/20	0	0.00	3	22.10	22.05	-3	3,426	-0.09%
2019/08/19	1	21.95	13	22.17	21.95	-12	3,439	-0.35%
2019/08/16	1	22.35	3	22.45	22.35	-2	3,474	-0.06%
2019/08/15	4	23.08	1	22.90	22.60	3	3,563	0.08%
2019/08/14	1	23.05	0	0.00	22.85	1	3,547	0.03%
2019/08/13	1	22.85	0	0.00	22.70	1	3,515	0.03%
2019/08/12	0	0.00	1	22.30	22.30	-1	3,470	-0.03%
2019/08/08	2	22.18	3	22.08	22.05	-1	3,428	-0.03%
2019/08/07	0	0.00	8	22.09	22.05	-8	3,416	-0.23%
2019/08/06	13	21.73	3	22.10	21.90	10	3,419	0.29%
2019/08/05	3	22.25	3	22.20	21.90	0	3,368	0.00%
2019/08/02	0	0.00	3	23.18	22.55	-3	3,345	-0.09%
2019/08/01	4	23.15	1	23.10	23.05	3	3,261	0.09%
2019/07/31	10	23.41	4	23.50	23.55	6	3,224	0.19%
2019/07/30	0	0.00	10	22.78	22.60	-10	3,202	-0.31%
2019/07/29	10	22.55	1	22.70	22.60	9	3,307	0.27%
2019/07/25	2	22.45	0	0.00	22.60	2	3,329	0.06%
2019/07/24	0	0.00	100	22.45	22.40	-100	3,310	-3.02%
2019/07/23	101	23.10	1	22.70	22.70	100	3,285	3.04%	大買/
2019/07/22	3	22.72	17	22.61	22.80	-14	3,254	-0.43%
2019/07/19	16	22.03	26	22.04	22.00	-10	3,101	-0.32%
2019/07/18	6	21.90	2	22.15	21.90	4	3,066	0.13%
2019/07/17	0	0.00	16	21.49	21.60	-16	2,964	-0.54%
2019/07/16	0	0.00	3	21.55	21.55	-3	2,970	-0.10%
2019/07/15	5	21.15	15	21.30	21.35	-10	2,944	-0.34%
2019/07/12	0	0.00	6	21.33	21.15	-6	2,971	-0.20%
2019/07/11	9	21.35	2	21.40	21.25	7	2,997	0.23%
2019/07/10	2	20.95	2	20.85	20.80	0	2,961	0.00%
2019/07/09	0	0.00	1	20.60	20.90	-1	2,956	-0.03%
2019/07/08	0	0.00	2	21.00	20.85	-2	2,949	-0.07%
2019/07/05	2	21.35	0	0.00	21.15	2	2,957	0.07%
2019/07/03	25	21.41	5	21.33	21.20	20	2,955	0.68%
2019/07/01	5	20.85	5	20.82	21.00	0	2,898	0.00%
2019/06/28	0	0.00	1	21.15	21.05	-1	2,851	-0.04%
2019/06/25	20	21.50	1	21.45	21.45	19	2,804	0.68%
2019/06/24	0	0.00	4	20.68	20.70	-4	2,714	-0.15%
2019/06/21	16	20.99	0	0.00	20.85	16	2,681	0.60%
2019/06/18	0	0.00	2	21.15	21.10	-2	2,612	-0.08%
2019/06/17	0	0.00	1	21.85	21.75	-1	2,570	-0.04%
2019/06/14	2	21.80	0	0.00	21.80	2	2,636	0.08%
2019/06/13	4	21.95	0	0.00	21.80	4	2,606	0.15%
2019/06/11	0	0.00	8	21.01	21.00	-8	2,422	-0.33%
2019/06/10	0	0.00	1	21.70	21.60	-1	2,379	-0.04%
2019/06/06	22	21.55	0	0.00	21.35	22	2,336	0.94%
2019/06/05	0	0.00	16	21.35	21.20	-16	2,293	-0.70%
2019/06/04	0	0.00	8	21.55	21.45	-8	2,234	-0.36%
2019/06/03	23	20.60	8	20.93	21.20	15	2,113	0.71%
2019/05/31	5	20.30	0	0.00	20.40	5	1,998	0.25%
2019/05/30	7	20.54	5	20.36	20.25	2	1,985	0.10%
2019/05/29	1	19.85	0	0.00	20.15	1	1,892	0.05%
2019/05/28	0	0.00	1	20.00	19.85	-1	1,894	-0.05%
2019/05/27	5	20.15	4.1	19.81	19.85	0.9	1,886	0.05%
2019/05/24	2	19.68	0	0.00	19.60	2	1,855	0.11%
2019/05/23	3	19.98	5	19.97	20.00	-2	1,847	-0.11%
2019/05/22	1	20.20	1	20.50	19.95	0	1,804	0.00%
2019/05/21	0	0.00	8	19.31	19.55	-8	1,728	-0.46%
2019/05/17	1	18.70	3	18.65	18.60	-2	1,707	-0.12%
2019/05/16	0	0.00	2	19.13	18.90	-2	1,698	-0.12%
2019/05/15	2	19.00	10	19.00	19.00	-8	1,690	-0.47%
2019/05/14	2	18.90	2	19.05	19.10	0	1,688	0.00%
2019/05/13	0	0.00	5	18.89	18.65	-5	1,664	-0.30%
2019/05/10	2	19.30	1	19.50	19.30	1	1,624	0.06%
2019/05/09	4	20.46	2	20.35	20.20	2	1,561	0.13%
2019/05/08	1	20.25	0	0.00	19.95	1	1,494	0.07%
2019/05/07	23	20.59	10	20.43	20.25	13	1,473	0.88%
2019/05/06	8	19.49	9	19.64	19.90	-1	1,359	-0.07%
2019/05/03	10	18.98	7	18.81	19.00	3	1,204	0.25%
2019/05/02	1	18.55	0	0.00	18.55	1	1,152	0.09%
2019/04/29	2	18.70	4	18.75	18.70	-2	1,136	-0.18%
2019/04/26	0	0.00	1	18.70	18.65	-1	1,129	-0.09%
2019/04/22	1	18.80	0	0.00	18.75	1	1,180	0.08%
2019/04/18	1	19.30	1	19.35	18.80	0	1,170	0.00%
2019/04/10	0	0.00	1	18.65	18.65	-1	1,104	-0.09%
2019/04/02	3.2	18.60	0	0.00	18.60	3.2	1,060	0.30%
2019/03/27	2	18.70	0	0.00	18.70	2	1,037	0.19%
2019/03/26	0	0.00	3	18.70	18.70	-3	1,061	-0.28%
2019/03/25	2	18.65	0	0.00	18.60	2	1,069	0.19%
2019/03/22	7	18.90	0	0.00	18.80	7	1,078	0.65%
2019/03/21	2	19.00	0	0.00	19.00	2	1,072	0.19%
2019/03/20	0	0.00	1	19.30	19.05	-1	1,076	-0.09%
2019/03/19	2	19.05	3	19.45	19.40	-1	1,057	-0.09%
2019/03/18	1	18.50	0	0.00	18.55	1	979	0.10%
2019/03/13	0	0.00	3	18.60	18.65	-3	1,013	-0.30%
2019/03/12	0	0.00	10	18.60	18.65	-10	1,012	-0.99%
2019/03/08	1	18.60	0	0.00	18.60	1	1,022	0.10%
2019/03/06	2	18.85	0	0.00	18.65	2	1,035	0.19%
2019/03/04	1	18.80	0	0.00	18.75	1	1,015	0.10%
2019/02/27	10	18.90	8	19.10	18.80	2	1,000	0.20%
2019/02/26	11	18.66	90	18.65	18.65	-79	966	-8.17%
2019/02/25	2	18.60	0	0.00	18.55	2	956	0.21%
2019/02/22	3.1	19.10	2	19.15	19.10	1.1	930	0.12%
2019/02/20	1	19.55	2	19.63	19.80	-1	892	-0.11%
2019/02/19	1	19.35	5	19.35	19.35	-4	864	-0.46%
2019/02/15	1	19.40	0	0.00	19.25	1	854	0.12%
2019/02/13	1	19.05	2	19.18	19.25	-1	859	-0.12%
2019/02/11	0	0.00	2	19.20	19.15	-2	862	-0.23%
2019/01/29	3	19.00	0	0.00	19.00	3	868	0.35%
2019/01/28	0	0.00	3	19.25	19.20	-3	877	-0.34%
2019/01/25	0	0.00	20	19.20	19.20	-20	877	-2.28%
2019/01/18	20	19.43	3	19.27	19.45	17	1,009	1.68%
2019/01/17	3	19.10	0	0.00	19.10	3	1,031	0.29%
2019/01/16	0	0.00	12	19.45	19.40	-12	1,042	-1.15%
2019/01/15	2	19.55	1	19.70	19.55	1	1,039	0.10%
2019/01/10	0	0.00	0.9	18.20	18.35	-0.9	979	-0.09%
2019/01/08	0	0.00	10	18.10	18.30	-10	1,000	-1.00%
2019/01/07	0	0.00	5.7	18.14	18.00	-5.7	1,015	-0.56%
2019/01/04	6	17.90	0	0.00	17.90	6	1,038	0.58%
2018/12/26	7	18.25	10	18.20	18.10	-3	1,191	-0.25%
2018/12/21	10	18.50	0	0.00	18.75	10	1,343	0.74%
2018/12/19	1	18.65	0	0.00	18.65	1	1,390	0.07%
2018/12/14	0	0.00	7	19.85	19.90	-7	1,380	-0.51%
2018/12/13	7	20.00	0	0.00	19.85	7	1,384	0.51%
2018/12/11	0	0.00	10	19.74	19.55	-10	1,395	-0.72%
2018/11/29	10	19.65	0	0.00	19.45	10	1,778	0.56%
2018/11/23	3	18.70	0	0.00	18.60	3	1,878	0.16%
2018/11/13	0	0.00	1	17.95	18.45	-1	1,893	-0.05%
2018/10/31	1	17.20	1	17.30	17.45	0	1,902	0.00%
2018/10/26	2	18.35	0	0.00	17.00	2	1,916	0.10%
2018/10/16	1	20.10	0	0.00	19.90	1	1,919	0.05%
2018/10/12	6	19.53	0	0.00	20.00	6	1,932	0.31%
2018/10/05	5	21.30	2	21.10	20.90	3	1,859	0.16%
2018/10/04	0	0.00	1	21.55	21.30	-1	1,813	-0.06%
2018/10/03	12	22.32	2	22.20	22.10	10	1,801	0.56%
2018/09/28	0	0.00	5	21.50	21.50	-5	1,743	-0.29%
2018/09/27	0	0.00	1	21.70	21.75	-1	1,744	-0.06%
2018/09/18	1	20.60	0	0.00	20.60	1	1,750	0.06%
2018/09/13	10	20.85	0	0.00	20.70	10	1,794	0.56%
2018/09/07	2	21.55	2	21.65	21.55	0	2,132	0.00%
2018/09/06	13	22.40	0	0.00	22.55	13	2,131	0.61%
2018/09/05	40	22.35	36	23.01	22.90	4	2,100	0.19%
2018/09/04	107	21.55	19	21.94	22.10	88	1,916	4.59%	大買/
2018/08/31	0	0.00	28	20.88	21.00	-28	1,863	-1.50%
2018/08/28	0	0.00	10	20.95	20.95	-10	1,963	-0.51%
2018/08/21	0	0.00	2	20.30	20.35	-2	2,337	-0.09%
2018/08/17	1	20.50	10	20.50	20.35	-9	2,417	-0.37%
2018/08/16	28	20.16	10	20.40	20.55	18	2,439	0.74%
2018/08/13	0	0.00	32	20.85	20.60	-32	2,678	-1.19%
2018/08/02	1	21.40	0	0.00	21.40	1	3,372	0.03%
2018/07/27	10	21.70	0	0.00	21.70	10	3,507	0.29%
2018/07/25	20	20.95	0	0.00	20.70	20	3,543	0.56%
2018/07/24	2	20.70	0	0.00	20.60	2	3,579	0.06%
2018/07/23	0	0.00	70	20.06	20.25	-70	3,597	-1.95%
2018/07/18	1	21.10	0	0.00	21.00	1	3,597	0.03%
2018/07/17	1	21.40	1	21.40	21.30	0	3,597	0.00%
2018/07/13	0	0.00	10	21.95	21.90	-10	3,682	-0.27%
2018/07/12	1	21.80	0	0.00	21.80	1	3,723	0.03%
2018/07/11	2	22.15	2	21.95	21.80	0	3,750	0.00%
2018/07/09	5	22.30	5	21.95	21.90	0	3,798	0.00%
2018/07/06	1	21.55	4	21.60	22.00	-3	3,832	-0.08%
2018/07/04	0	0.00	41	20.93	21.20	-41	3,886	-1.05%
2018/07/03	1	21.35	0	0.00	21.20	1	3,863	0.03%
2018/07/02	4	22.10	9.7	21.97	21.70	-5.7	3,884	-0.15%
2018/06/28	7	21.58	0	0.00	21.55	7	3,891	0.18%
2018/06/27	2	21.60	3	21.87	21.80	-1	3,917	-0.03%
2018/06/26	5	21.60	23	21.67	21.55	-18	3,967	-0.45%
2018/06/25	8	22.35	10	21.94	21.95	-2	3,983	-0.05%
2018/06/22	0	0.00	5	22.60	22.35	-5	3,980	-0.13%
2018/06/21	5	22.80	0	0.00	22.80	5	4,012	0.12%
2018/06/20	20	22.70	5	23.24	22.70	15	4,077	0.37%
2018/06/19	7	23.29	4	23.40	23.20	3	4,089	0.07%
2018/06/15	42	24.52	38	24.16	23.30	4	4,109	0.10%
2018/06/14	7	23.42	14	23.59	23.55	-7	3,840	-0.18%
2018/06/13	10	23.12	4	23.13	23.10	6	3,829	0.16%
2018/06/12	0	0.00	6	23.40	23.25	-6	3,865	-0.16%
2018/06/11	6	23.03	0	0.00	23.05	6	3,818	0.16%
2018/06/08	0	0.00	1	22.95	22.85	-1	3,820	-0.03%
2018/06/07	2	23.20	12	23.15	22.95	-10	3,887	-0.26%
2018/06/06	12.4	23.15	0	0.00	23.15	12.4	3,954	0.31%
2018/06/05	2	23.38	1	23.50	23.15	1	4,097	0.02%
2018/06/04	1	23.90	15	23.96	23.75	-14	4,243	-0.33%
2018/06/01	0	0.00	8	23.66	23.40	-8	4,513	-0.18%
2018/05/31	2	23.25	4	23.31	23.00	-2	4,763	-0.04%
2018/05/30	11	22.52	2	22.50	22.60	9	4,862	0.19%
2018/05/28	9	23.17	2	23.13	23.10	7	4,849	0.14%
2018/05/25	0	0.00	6	22.88	22.85	-6	4,814	-0.12%
2018/05/24	6	22.62	0	0.00	22.60	6	4,837	0.12%
2018/05/22	7	23.80	6	23.75	23.00	1	4,946	0.02%
2018/05/21	3	23.50	9	23.86	23.10	-6	4,860	-0.12%
2018/05/18	13	23.59	0	0.00	23.50	13	4,798	0.27%
2018/05/17	1	23.95	7	23.99	24.00	-6	4,747	-0.13%
2018/05/16	1	22.15	0	0.00	21.85	1	4,391	0.02%
2018/05/15	8	22.98	6	22.66	22.55	2	4,409	0.05%
2018/05/14	4	21.95	10	22.70	22.70	-6	4,493	-0.13%
2018/05/04	0	0.00	1	22.80	22.40	-1	4,749	-0.02%
2018/05/02	1	21.80	0	0.00	21.85	1	4,773	0.02%
2018/04/30	1	20.90	1	21.05	21.55	0	4,800	0.00%
2018/04/27	0	0.00	9	20.21	20.20	-9	4,877	-0.18%
2018/04/24	19	20.72	0	0.00	20.55	19	5,130	0.37%
2018/04/20	1	21.60	0	0.00	21.30	1	5,303	0.02%
2018/04/18	3	21.70	89	21.72	21.30	-86	5,416	-1.59%
2018/04/17	10	22.20	0	0.00	21.90	10	5,545	0.18%
2018/04/13	2	23.20	40	22.84	22.65	-38	5,892	-0.64%
2018/04/12	1	23.30	0	0.00	23.30	1	6,392	0.02%
2018/04/11	1	23.15	11	23.01	22.90	-10	6,442	-0.16%
2018/04/10	1	22.50	1	22.50	22.40	0	6,593	0.00%
2018/04/03	10	21.95	1	21.85	22.00	9	7,239	0.12%
2018/04/02	2	22.40	11	22.35	22.40	-9	7,410	-0.12%
2018/03/31	20	22.15	1	22.30	22.15	19	7,969	0.24%
2018/03/30	1	21.70	4	21.98	22.00	-3	8,196	-0.04%
2018/03/29	1	21.70	1	21.75	21.65	0	8,384	0.00%
2018/03/28	1	22.20	0	0.00	22.20	1	8,581	0.01%
2018/03/27	11	22.95	3	22.95	22.85	8	8,554	0.09%
2018/03/26	14	22.68	0	0.00	22.70	14	8,541	0.16%
2018/03/23	1	22.75	3	22.85	22.30	-2	8,559	-0.02%
2018/03/22	5	23.95	5	23.50	23.35	0	8,495	0.00%
2018/03/21	1	24.10	0	0.00	24.20	1	8,472	0.01%
2018/03/19	0	0.00	2	23.80	23.80	-2	8,398	-0.02%
2018/03/16	4	24.60	1	24.10	24.15	3	8,373	0.04%
2018/03/15	5	24.70	0	0.00	24.50	5	8,416	0.06%
2018/03/14	7	24.60	4	24.75	24.60	3	8,465	0.04%
2018/03/13	5	25.10	13	24.73	24.40	-8	8,433	-0.09%
2018/03/12	5	25.14	5	25.85	25.10	0	8,343	0.00%
2018/03/09	4	25.13	32	25.42	25.25	-28	8,241	-0.34%
2018/03/08	24	25.14	21.8	24.87	25.55	2.2	8,076	0.03%
2018/03/07	50	24.83	16	25.66	24.10	34	7,887	0.43%
2018/03/06	39	24.28	67	24.22	25.00	-28	7,555	-0.37%
2018/03/05	0	0.00	1	22.30	23.30	-1	7,214	-0.01%
2018/03/01	1	21.45	0	0.00	21.55	1	7,066	0.01%
2018/02/26	20	22.80	0.8	22.10	22.10	19.2	7,122	0.27%
2018/02/23	6	22.15	3	22.85	22.60	3	7,427	0.04%
2018/02/22	90	22.23	20	21.79	21.75	70	7,604	0.92%
2018/02/21	1	21.60	1	21.05	21.90	0	7,570	0.00%
2018/02/09	80	19.96	0	0.00	20.20	80	7,500	1.07%
2018/02/07	0	0.00	50	21.64	21.10	-50	7,368	-0.68%
2018/02/06	13	20.76	3	21.33	21.10	10	7,317	0.14%
2018/02/05	20	22.72	0	0.00	23.00	20	7,230	0.28%
2018/02/02	10	22.70	1	22.90	23.05	9	7,178	0.13%
2018/02/01	1	22.30	0	0.00	22.00	1	7,106	0.01%
2018/01/31	0	0.00	3	22.35	22.45	-3	7,059	-0.04%
2018/01/30	4	22.86	1	23.50	21.90	3	6,979	0.04%
2018/01/29	21	23.42	1	23.45	23.35	20	6,871	0.29%
2018/01/26	45	23.54	0	0.00	23.50	45	6,808	0.66%
2018/01/25	1	25.00	11	24.48	24.20	-10	6,743	-0.15%
2018/01/24	40	23.66	2	23.70	24.00	38	6,615	0.57%
2018/01/23	3	24.68	1	24.20	24.00	2	6,549	0.03%
2018/01/22	2	23.85	31	24.26	24.65	-29	6,448	-0.45%
2018/01/19	0	0.00	1	23.30	23.25	-1	6,291	-0.02%
2018/01/18	1	23.30	0	0.00	23.20	1	6,251	0.02%
2018/01/17	25	23.81	5	23.76	23.60	20	6,174	0.32%
2018/01/16	6	25.03	5	25.01	24.10	1	6,093	0.02%
2018/01/12	3	24.65	1	24.45	24.30	2	5,873	0.03%
2018/01/11	3	24.63	2	24.50	24.40	1	5,785	0.02%
2018/01/10	3	25.25	8	25.40	25.40	-5	5,614	-0.09%
2018/01/09	18	24.01	18.8	24.77	25.00	-0.8	5,404	-0.01%
2018/01/08	29	24.61	42.4	25.02	24.15	-13.4	5,228	-0.26%
2018/01/05	4	23.93	0.5	23.85	24.00	3.5	4,691	0.07%
2018/01/04	7	23.89	14	24.18	24.30	-7	4,591	-0.15%
2018/01/03	30	23.82	7	23.92	24.00	23	4,367	0.53%
2018/01/02	23	22.64	9	22.53	23.15	14	4,105	0.34%