光洋科 (1785)-元大-台南券商分點個股進出

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▼0.13%
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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	11	44.37	2	44.70	43.40	9	9,391	0.10%
2024/05/02	1.1	44.36	0	0.00	44.70	1.1	9,343	0.01%
2024/04/30	3	44.60	4	44.68	44.50	-1	9,349	-0.01%
2024/04/29	6	44.33	1.1	44.90	45.00	4.9	9,405	0.05%
2024/04/26	8	44.57	50.1	44.60	44.40	-42.1	9,390	-0.45%
2024/04/25	2	44.70	0	0.00	44.40	2	9,368	0.02%
2024/04/24	8.1	45.21	2	45.15	45.10	6.1	9,332	0.06%
2024/04/23	3.2	44.22	1	44.30	44.15	2.2	9,307	0.02%
2024/04/22	19	44.85	4	44.70	44.20	15	9,274	0.16%
2024/04/19	14.2	45.87	6	45.93	46.25	8.2	9,165	0.09%
2024/04/18	20.1	47.92	1.2	47.74	47.80	18.9	8,999	0.21%
2024/04/17	5.2	48.75	7	49.25	48.95	-1.8	8,892	-0.02%
2024/04/16	12	48.07	5	48.38	47.30	7	8,740	0.08%
2024/04/15	12.7	50.38	21.3	50.54	48.75	-8.6	8,511	-0.10%
2024/04/12	7.1	49.03	16.1	49.24	48.75	-9	8,019	-0.11%
2024/04/11	6	48.07	10	48.05	48.10	-4	7,909	-0.05%
2024/04/10	2	49.57	20.3	49.41	49.05	-18.2	7,808	-0.23%
2024/04/09	6	49.81	11.2	49.53	49.60	-5.2	7,656	-0.07%
2024/04/08	9.1	48.14	33	48.77	48.70	-23.9	7,433	-0.32%
2024/04/03	21	47.72	2	47.55	47.90	19	7,262	0.26%
2024/04/02	4.1	48.15	1	48.15	47.85	3.1	7,177	0.04%
2024/04/01	6.1	48.59	38	48.97	48.55	-31.9	7,064	-0.45%
2024/03/29	24.2	49.21	11	50.04	49.55	13.2	6,895	0.19%
2024/03/28	21.8	50.47	136	51.02	49.55	-114.2	6,529	-1.75%	大賣/鉅額交易
2024/03/27	75.1	49.99	14.2	48.97	50.10	60.9	5,985	1.02%
2024/03/26	9	47.73	10.1	48.03	47.40	-1.1	5,732	-0.02%
2024/03/25	13.7	48.59	16	48.26	48.60	-2.4	5,586	-0.04%
2024/03/22	22	49.57	11.2	50.33	49.00	10.8	5,434	0.20%
2024/03/21	8.5	50.94	56.4	51.13	50.00	-47.9	5,201	-0.92%
2024/03/20	39.2	49.65	183.4	49.73	49.55	-144.2	4,624	-3.12%	大賣/鉅額交易
2024/03/19	1	45.90	41	46.63	46.25	-40	3,990	-1.00%
2024/03/18	1	44.85	2	44.95	44.95	-1	3,809	-0.03%
2024/03/15	2	44.40	0	0.00	43.50	2	3,753	0.05%
2024/03/14	1	43.50	9	44.03	44.25	-8	3,720	-0.22%
2024/03/13	9	44.28	3.1	44.64	43.70	6	3,689	0.16%
2024/03/12	6	43.35	3.1	43.37	43.70	3	3,626	0.08%
2024/03/11	44.1	43.29	8	42.99	42.90	36.1	3,608	1.00%
2024/03/08	40.1	44.90	20	43.98	44.00	20.1	3,594	0.56%
2024/03/07	94.1	46.84	93	47.74	46.20	1.1	3,465	0.03%
2024/03/06	1	44.90	23	45.28	45.90	-22	2,950	-0.75%
2024/03/05	4	45.14	24	45.56	44.85	-20	2,880	-0.69%
2024/03/04	12	45.13	66.1	45.00	45.30	-54.1	2,797	-1.93%
2024/03/01	1	43.80	1	43.90	43.90	0	2,656	0.00%
2024/02/29	3	44.13	5.1	44.15	44.25	-2.1	2,641	-0.08%
2024/02/27	20	44.28	1	43.55	43.40	19	2,606	0.73%
2024/02/26	3	44.40	7	44.47	44.50	-4	2,614	-0.15%
2024/02/23	25.1	42.83	1	42.65	42.65	24.1	2,586	0.93%
2024/02/22	13	43.45	8	43.58	43.35	5	2,538	0.20%
2024/02/21	32	45.16	35	44.47	44.50	-3	2,499	-0.12%
2024/02/20	23	43.31	16.1	43.68	43.50	7	2,392	0.29%
2024/02/19	6	43.73	12.3	43.38	43.35	-6.3	2,339	-0.27%
2024/02/16	38	44.59	21	44.55	44.15	17	2,236	0.76%
2024/02/15	3	41.62	69.1	41.68	42.15	-66.1	1,977	-3.34%
2024/02/05	3	38.98	3	39.03	39.00	0	1,781	0.00%
2024/02/02	0	0.00	7.1	39.11	39.05	-7.1	1,805	-0.39%
2024/02/01	0.1	39.40	0	0.00	39.40	0.1	1,815	0.01%
2024/01/31	1	39.45	0	0.00	39.45	1	1,862	0.05%
2024/01/30	1.2	39.53	5	39.80	39.40	-3.8	1,904	-0.20%
2024/01/29	18	40.39	6	40.38	40.05	12	2,053	0.58%
2024/01/26	5	39.95	1	40.20	40.20	4	2,018	0.20%
2024/01/25	0.2	39.94	1	39.90	39.75	-0.8	2,014	-0.04%
2024/01/24	1.1	40.20	5	40.22	40.05	-3.9	2,009	-0.20%
2024/01/23	4	39.30	16	39.87	39.85	-12	2,068	-0.58%
2024/01/22	0	0.00	4	38.91	38.75	-4	2,115	-0.19%
2024/01/19	0	0.00	7	37.76	38.05	-7	2,129	-0.33%
2024/01/18	0	0.00	5	37.10	37.10	-5	2,191	-0.23%
2024/01/17	16	37.33	0	0.00	37.10	16	2,362	0.68%
2024/01/12	4	38.08	0	0.00	37.95	4	2,836	0.14%
2024/01/11	1	38.25	0	0.00	38.25	1	2,863	0.03%
2024/01/10	0	0.00	2	37.95	38.00	-2	2,889	-0.07%
2024/01/09	11	37.95	1	37.85	37.85	10	2,904	0.34%
2024/01/08	1.2	38.00	0	0.00	38.05	1.2	2,972	0.04%
2024/01/05	10	38.30	2.2	38.33	38.30	7.8	2,978	0.26%
2024/01/04	2	38.30	0	0.00	38.20	2	3,011	0.07%
2024/01/03	13	38.52	1	38.65	38.65	12	3,031	0.40%
2023/12/29	5	38.90	0.1	39.00	38.85	4.9	3,022	0.16%
2023/12/28	1	39.15	2	39.40	39.15	-1	3,006	-0.03%
2023/12/27	3	39.03	0	0.00	38.90	3	3,000	0.10%
2023/12/22	10	38.85	5	39.07	38.85	5	2,995	0.17%
2023/12/21	5.2	39.05	0	0.00	39.00	5.2	2,986	0.17%
2023/12/19	3	39.17	0	0.00	39.10	3	2,985	0.10%
2023/12/18	7	39.57	1	40.00	39.40	6	2,978	0.20%
2023/12/15	0	0.00	1	40.20	40.10	-1	2,964	-0.03%
2023/12/14	1	39.90	0	0.00	39.95	1	2,955	0.03%
2023/12/13	0	0.00	2	39.85	39.75	-2	2,957	-0.07%
2023/12/12	1	39.50	14	39.57	39.45	-13	2,955	-0.44%
2023/12/11	11	39.24	10	39.30	39.15	1	2,956	0.03%
2023/12/08	18	39.11	0	0.00	39.00	18	2,957	0.61%
2023/12/07	7	39.09	2	39.10	39.10	5	2,936	0.17%
2023/12/06	15.2	39.48	9	39.86	39.35	6.2	2,924	0.21%
2023/12/05	10	40.09	1	40.50	39.90	9	2,901	0.31%
2023/12/04	2	40.95	3.6	41.12	41.25	-1.6	2,848	-0.06%
2023/12/01	1	40.20	39	40.22	40.10	-38	2,772	-1.37%
2023/11/29	1	40.60	1	40.90	40.30	0	2,772	0.00%
2023/11/27	2	40.30	1	40.65	39.90	1	2,788	0.04%
2023/11/23	8	41.69	30.1	41.91	40.85	-22.1	2,742	-0.81%
2023/11/22	0	0.00	11	41.09	41.15	-11	2,657	-0.41%
2023/11/21	0	0.00	1.1	40.56	40.50	-1.1	2,587	-0.04%
2023/11/20	5	40.60	18	40.64	40.55	-13	2,567	-0.51%
2023/11/17	5	40.15	2	40.08	40.05	3	2,520	0.12%
2023/11/16	0	0.00	1	39.45	39.60	-1	2,493	-0.04%
2023/11/15	1	39.45	0	0.00	39.40	1	2,486	0.04%
2023/11/14	2	39.15	2	39.33	39.25	0	2,516	0.00%
2023/11/13	0	38.65	5	38.56	38.40	-5	2,500	-0.20%
2023/11/10	13	38.43	2	38.20	38.10	11	2,487	0.44%
2023/11/09	8	38.88	0	0.00	39.05	8	2,462	0.33%
2023/11/08	7.1	39.40	1	39.45	39.35	6.1	2,489	0.25%
2023/11/07	10.2	40.08	0	40.30	40.05	10.2	2,471	0.41%
2023/11/06	65.1	40.56	104.1	40.79	40.80	-39	2,458	-1.59%	大賣/
2023/11/03	2	39.18	2	39.60	39.45	0	2,315	0.00%
2023/11/02	0	0.00	3	39.10	39.10	-3	2,323	-0.13%
2023/11/01	7	38.85	1	38.85	39.25	6	2,389	0.25%
2023/10/31	131	40.78	87	39.02	39.10	44	2,725	1.61%	大買/
2023/10/30	2	40.38	15	40.03	40.80	-13	3,481	-0.37%
2023/10/27	1	39.95	1	39.40	39.40	0	3,366	0.00%
2023/10/26	3	39.85	5	39.93	40.00	-2	3,376	-0.06%
2023/10/25	3	40.27	26	40.52	40.20	-23	3,416	-0.67%
2023/10/24	2	39.25	6	39.22	39.20	-4	3,341	-0.12%
2023/10/23	17	40.05	23	40.06	39.70	-6	3,298	-0.18%
2023/10/20	11	39.37	46	39.70	39.65	-35	3,099	-1.13%
2023/10/19	2	38.65	1	38.70	38.80	1	2,914	0.03%
2023/10/18	2	38.53	5	38.70	38.05	-3	2,917	-0.10%
2023/10/17	6	38.70	7	38.84	38.60	-1	2,897	-0.03%
2023/10/16	5	38.51	9.1	38.84	38.40	-4.1	2,903	-0.14%
2023/10/13	1	38.20	1	38.20	38.20	0	2,875	0.00%
2023/10/12	0	0.00	1	37.95	38.05	-1	2,888	-0.03%
2023/10/11	0	0.00	1	37.40	37.40	-1	2,880	-0.03%
2023/10/03	0	0.00	1	37.10	36.90	-1	3,253	-0.03%
2023/10/02	1	36.65	0	0.00	36.80	1	3,285	0.03%
2023/09/28	1	36.45	0	0.00	36.45	1	3,331	0.03%
2023/09/27	0.2	36.18	0	0.00	35.95	0.2	3,379	0.01%
2023/09/25	0	0.00	4	36.75	36.85	-4	3,416	-0.12%
2023/09/22	2	36.60	0	0.00	36.65	2	3,438	0.06%
2023/09/20	6	37.48	0	0.00	37.20	6	3,509	0.17%
2023/09/19	3	37.98	3	38.02	37.65	0	3,713	0.00%
2023/09/18	5	37.92	0	0.00	37.85	5	3,821	0.13%
2023/09/15	1	37.75	1	37.75	37.75	0	3,803	0.00%
2023/09/13	0	0.00	1	37.45	37.60	-1	3,804	-0.03%
2023/09/12	0	0.00	2	37.30	37.20	-2	3,819	-0.05%
2023/09/11	0	37.00	0	0.00	36.90	0	3,857	0.00%
2023/09/08	2	36.98	1	37.10	37.00	1	3,914	0.03%
2023/09/07	0	0.00	1.1	37.40	37.20	-1.1	4,142	-0.03%
2023/09/06	1.1	37.55	0	0.00	37.15	1.1	4,156	0.03%
2023/09/05	2	37.53	1	37.60	37.65	1	4,174	0.02%
2023/09/04	1.1	37.27	11	37.40	37.60	-9.9	4,203	-0.24%
2023/09/01	1	37.25	0	0.00	37.25	1	4,357	0.02%
2023/08/31	0	0.00	10	36.60	37.50	-10	4,358	-0.23%
2023/08/30	0.1	36.35	0	0.00	36.30	0.1	4,342	0.00%
2023/08/29	0	0.00	2	36.30	36.30	-2	4,357	-0.05%
2023/08/28	0	36.10	0	0.00	36.30	0	4,376	0.00%
2023/08/24	1	35.70	0	0.00	36.00	1	4,386	0.02%
2023/08/22	0	0.00	1	35.60	35.50	-1	4,505	-0.02%
2023/08/21	0	0.00	2	35.50	35.45	-2	4,624	-0.04%
2023/08/18	10	36.04	0	0.00	35.60	10	4,850	0.21%
2023/08/17	0.1	35.90	2	35.83	35.90	-2	4,859	-0.04%
2023/08/16	6	34.78	0.9	34.90	35.15	5.1	4,911	0.10%
2023/08/15	0	0.00	1	35.35	35.50	-1	4,916	-0.02%
2023/08/14	14	35.42	0	0.00	35.00	14	4,906	0.29%
2023/08/11	4	36.86	0	0.00	36.40	4	4,859	0.08%
2023/08/10	5	37.19	6	37.43	37.10	-1	4,828	-0.02%
2023/08/09	0	0.00	4	37.35	37.15	-4	4,791	-0.08%
2023/08/08	0	0.00	4	37.75	37.75	-4	4,765	-0.08%
2023/08/07	3	37.37	6	37.37	37.55	-3	4,735	-0.06%
2023/08/04	62	37.48	19	37.70	37.25	43	4,646	0.93%
2023/08/02	21	40.62	76	41.03	41.35	-55	4,297	-1.28%
2023/08/01	2	37.60	1	37.75	37.70	1	3,447	0.03%
2023/07/31	1	37.60	0	0.00	37.60	1	3,499	0.03%
2023/07/28	2	38.08	1.1	37.79	37.80	0.9	3,457	0.03%
2023/07/27	0	0.00	5	37.63	38.20	-5	3,365	-0.15%
2023/07/26	1	36.00	0	0.00	36.15	1	3,277	0.03%
2023/07/25	5	36.10	0	0.00	36.15	5	3,276	0.15%
2023/07/24	14.2	35.80	0.6	35.85	35.60	13.7	3,270	0.42%
2023/07/21	4	36.70	0	0.00	36.60	4	3,243	0.12%
2023/07/20	30	37.34	0	0.00	37.50	30	3,245	0.92%
2023/07/19	1	37.30	21	37.17	37.00	-20	3,239	-0.62%
2023/07/18	7	38.30	0	0.00	38.20	7	3,235	0.22%
2023/07/17	0	0.00	3	38.77	39.10	-3	3,200	-0.09%
2023/07/14	2	38.50	2	38.93	38.55	0	3,193	0.00%
2023/07/13	2	38.35	0	0.00	38.35	2	3,231	0.06%
2023/07/12	8	38.61	2	38.50	38.50	6	3,227	0.19%
2023/07/11	11	39.57	0	0.00	39.15	11	3,190	0.35%
2023/07/10	13	40.85	27	40.86	40.95	-14	3,058	-0.46%
2023/07/07	4	38.80	1	38.80	39.20	3	2,909	0.10%
2023/07/06	17	39.50	13	39.48	39.45	4	2,912	0.14%
2023/07/05	0	0.00	29	39.36	39.10	-29	2,871	-1.01%
2023/07/04	2	38.90	31	38.89	38.85	-29	2,846	-1.02%
2023/07/03	0	0.00	1	38.55	38.45	-1	2,860	-0.03%
2023/06/30	2	38.25	0	0.00	38.35	2	2,848	0.07%
2023/06/29	4	38.43	0	0.00	38.30	4	2,825	0.14%
2023/06/28	10	38.56	0.2	38.80	38.45	9.8	2,804	0.35%
2023/06/27	8.3	39.60	30	40.27	38.95	-21.7	2,766	-0.78%
2023/06/26	0.4	39.43	7	39.51	39.45	-6.6	2,568	-0.26%
2023/06/21	0	0.00	2	38.40	38.25	-2	2,470	-0.08%
2023/06/20	2	38.38	7	38.40	38.25	-5	2,489	-0.20%
2023/06/19	1	39.00	5	38.69	38.70	-4	2,510	-0.16%
2023/06/16	0	0.00	9	39.22	38.80	-9	2,542	-0.35%
2023/06/15	5	38.63	3	39.07	39.20	2	2,546	0.08%
2023/06/14	1	38.75	17	38.98	38.80	-16	2,531	-0.63%
2023/06/13	17	39.44	2	39.50	39.10	15	2,512	0.60%
2023/06/12	1	38.65	2	38.05	38.10	-1	2,290	-0.04%
2023/06/09	3	38.37	1	38.30	38.35	2	2,359	0.08%
2023/06/08	5.2	38.65	2	38.68	38.55	3.2	2,348	0.14%
2023/06/07	27	38.79	30.1	38.90	39.25	-3.1	2,324	-0.13%
2023/06/06	2	37.65	0	0.00	37.60	2	2,156	0.09%
2023/06/05	0	0.00	22	37.97	37.95	-22	2,165	-1.02%
2023/06/02	2.1	37.35	10	37.45	37.35	-7.9	2,155	-0.37%
2023/05/31	2	37.25	0	0.00	37.20	2	2,133	0.09%
2023/05/30	1	37.20	0	0.00	37.15	1	2,121	0.05%
2023/05/29	2	37.55	0	0.00	37.40	2	2,132	0.09%
2023/05/26	17	38.15	4	37.70	37.55	13	2,113	0.62%
2023/05/25	6	38.97	4	39.49	38.85	2	2,011	0.10%
2023/05/24	14.7	38.83	30	39.23	39.55	-15.3	1,899	-0.81%
2023/05/23	2	37.93	1	38.05	37.85	1	1,676	0.06%
2023/05/22	1	37.50	3	37.52	37.60	-2	1,632	-0.12%
2023/05/19	0.2	36.55	0	0.00	36.60	0.2	1,581	0.01%
2023/05/18	0.1	36.15	2.3	36.26	36.05	-2.1	1,573	-0.14%
2023/05/17	0	0.00	2.3	36.16	36.10	-2.3	1,587	-0.15%
2023/05/16	0	0.00	0.2	36.23	36.00	-0.2	1,586	-0.01%
2023/05/15	1	35.40	1	35.90	35.90	0	1,587	0.00%
2023/05/12	0	0.00	2	35.60	35.55	-2	1,599	-0.13%
2023/05/11	11	35.80	0	0.00	35.80	11	1,638	0.67%
2023/05/09	2	36.13	0	0.00	36.00	2	1,719	0.12%
2023/05/05	3	37.07	0	0.00	37.10	3	1,907	0.16%
2023/05/03	1	36.65	0	0.00	36.50	1	2,083	0.05%
2023/04/25	3	35.08	0	0.00	34.95	3	2,091	0.14%
2023/04/21	3	35.77	1	35.95	35.65	2	2,072	0.10%
2023/04/20	1	36.65	0	0.00	36.50	1	2,049	0.05%
2023/04/19	0	0.00	5	37.35	37.10	-5	2,043	-0.24%
2023/04/18	1	37.85	1	38.20	37.75	0	2,022	0.00%
2023/04/17	6	37.64	0	0.00	37.95	6	1,985	0.30%
2023/04/14	0	0.00	10	37.45	37.20	-10	1,949	-0.51%
2023/04/13	1	37.30	0	0.00	36.90	1	1,930	0.05%
2023/04/11	0.1	37.35	0	0.00	37.50	0.1	1,903	0.01%
2023/04/10	0	0.00	40	36.96	37.10	-40	1,866	-2.14%
2023/04/07	3	36.52	0	0.00	37.30	3	1,861	0.16%
2023/04/06	0	0.00	2	37.03	36.75	-2	1,842	-0.11%
2023/03/30	0	0.00	1	36.70	36.30	-1	1,809	-0.06%
2023/03/29	0	36.50	3	36.45	36.35	-3	1,817	-0.17%
2023/03/28	0	0.00	1	36.40	36.40	-1	1,827	-0.05%
2023/03/27	2	36.88	10	36.99	36.90	-8	1,819	-0.44%
2023/03/24	1	37.05	0	0.00	37.05	1	1,822	0.05%
2023/03/22	2	36.55	2	36.30	36.35	0	1,784	0.00%
2023/03/20	0	36.15	11	36.25	36.55	-11	1,723	-0.64%
2023/03/17	5	35.85	0	0.00	35.30	5	1,717	0.29%
2023/03/16	0.5	36.65	13.1	36.50	35.95	-12.6	1,702	-0.74%
2023/03/15	3	36.13	1	36.45	36.10	2	1,682	0.12%
2023/03/14	20	36.49	1	37.05	36.10	19	1,768	1.07%
2023/03/13	1	35.85	1	36.10	36.10	0	1,747	0.00%
2023/03/10	2	36.65	0	0.00	36.60	2	1,753	0.11%
2023/03/09	0	0.00	27	37.63	37.20	-27	1,778	-1.52%
2023/03/07	2	37.33	0	0.00	37.55	2	1,773	0.11%
2023/03/02	2.5	36.46	0	0.00	36.40	2.5	1,807	0.14%
2023/03/01	4	36.68	1	36.70	36.70	3	1,910	0.16%
2023/02/24	6	37.20	0	0.00	37.00	6	1,906	0.31%
2023/02/23	2	37.05	0	0.00	37.05	2	1,914	0.10%
2023/02/22	25	37.07	10	36.80	36.90	15	1,940	0.77%
2023/02/21	1	37.95	0	0.00	37.65	1	1,989	0.05%
2023/02/15	0.1	36.75	1	36.80	36.60	-0.9	2,368	-0.04%
2023/02/10	2	37.18	8	37.13	37.00	-6	2,397	-0.25%
2023/02/09	0	0.00	6	37.87	37.60	-6	2,389	-0.25%
2023/02/08	0	0.00	5	37.89	38.60	-5	2,348	-0.21%
2023/02/07	5	37.50	7.3	37.83	37.60	-2.3	2,297	-0.10%
2023/02/06	7	38.40	1	38.15	38.35	6	2,263	0.27%
2023/02/03	9	37.70	18	38.88	38.95	-9	2,222	-0.41%
2023/02/02	16.3	36.45	30.1	37.26	37.60	-13.8	2,048	-0.67%
2023/02/01	5	35.65	7.1	35.38	35.70	-2.1	1,844	-0.12%
2023/01/31	0	0.00	2	34.60	34.65	-2	1,806	-0.11%
2023/01/30	0	0.00	1	34.00	33.75	-1	1,779	-0.06%
2023/01/13	2	33.75	0	0.00	33.20	2	1,776	0.11%
2023/01/12	0	0.00	6	33.70	33.65	-6	1,767	-0.34%
2023/01/11	0	0.00	19	33.40	33.25	-19	1,762	-1.08%
2023/01/10	0	0.00	1	33.60	33.45	-1	1,765	-0.06%
2023/01/06	0	0.00	1	33.00	33.10	-1	1,765	-0.06%
2023/01/05	1	33.55	0	0.00	33.25	1	1,781	0.06%
2022/12/29	0	0.00	14	31.65	32.05	-14	1,776	-0.79%
2022/12/28	2	32.15	0	0.00	32.00	2	1,787	0.11%
2022/12/27	0	0.00	1	32.65	32.55	-1	1,796	-0.06%
2022/12/23	1	32.25	3	32.48	32.45	-2	1,833	-0.11%
2022/12/21	6	31.95	0	0.00	31.75	6	1,981	0.30%
2022/12/20	0	32.65	1	32.30	31.90	-1	1,993	-0.05%
2022/12/19	0	0.00	3	32.75	32.80	-3	2,017	-0.15%
2022/12/16	1	32.80	0	0.00	32.80	1	2,031	0.05%
2022/12/14	1	33.25	1	33.30	33.10	0	2,032	0.00%
2022/12/13	21	33.24	0	0.00	32.90	21	2,045	1.03%
2022/12/12	2	33.00	2	33.20	33.50	0	2,078	0.00%
2022/12/09	13	33.46	3	33.85	33.75	10	2,199	0.45%
2022/12/08	2	33.23	0	0.00	33.20	2	2,177	0.09%
2022/12/07	8	33.86	13	33.92	33.65	-5	2,169	-0.23%
2022/12/06	14	35.42	20	35.38	34.45	-6	2,152	-0.28%
2022/12/05	8.2	34.63	1.1	34.99	35.25	7.1	2,061	0.34%
2022/12/02	5.8	34.36	2	34.35	34.30	3.8	1,998	0.19%
2022/12/01	1	34.40	4	34.26	34.10	-3	1,991	-0.15%
2022/11/29	1	33.20	1	33.30	33.50	0	1,954	0.00%
2022/11/28	1	32.80	8	33.09	33.50	-7	1,952	-0.36%
2022/11/25	8	33.50	10	33.35	33.25	-2	1,943	-0.10%
2022/11/24	7	33.77	3	33.75	33.80	4	1,934	0.21%
2022/11/23	22	34.47	24	34.75	34.30	-2	1,908	-0.10%
2022/11/22	3	32.82	1	32.80	32.90	2	1,809	0.11%
2022/11/21	4	33.38	0.2	33.10	33.45	3.9	1,798	0.21%
2022/11/18	5	33.94	0	0.00	33.40	5	1,786	0.28%
2022/11/17	3.1	34.30	35.5	34.29	34.25	-32.5	1,754	-1.85%
2022/11/16	17.1	34.49	8	34.71	35.00	9.1	1,701	0.54%
2022/11/15	22	33.38	37.1	32.29	34.45	-15.1	1,502	-1.00%
2022/11/14	0	0.00	6	31.04	31.35	-6	1,397	-0.43%
2022/11/11	1	30.15	0	0.00	30.00	1	1,374	0.07%
2022/11/10	0	0.00	10	30.21	30.25	-10	1,365	-0.73%
2022/11/09	1	30.20	0	0.00	30.20	1	1,380	0.07%
2022/11/08	6	30.26	23	30.77	29.95	-17	1,416	-1.20%
2022/11/07	5	28.85	5	29.10	29.15	0	1,387	0.00%
2022/11/04	8	28.98	0	0.00	28.85	8	1,402	0.57%
2022/11/02	0.2	29.00	5	28.95	29.05	-4.8	1,428	-0.34%
2022/11/01	0	0.00	5	28.25	28.25	-5	1,433	-0.35%
2022/10/27	1	27.60	4	27.53	27.90	-3	1,516	-0.20%
2022/10/26	7.1	27.59	0	0.00	27.10	7.1	1,520	0.46%
2022/10/25	2	28.10	0	0.00	27.75	2	1,522	0.13%
2022/10/24	12	28.68	1	28.75	28.40	11	1,532	0.72%
2022/10/21	1	28.15	2	28.10	28.10	-1	1,532	-0.07%
2022/10/20	0	0.00	1	29.00	28.75	-1	1,533	-0.07%
2022/10/19	0	0.00	1	29.75	29.50	-1	1,542	-0.06%
2022/10/18	5	28.75	1	29.00	28.95	4	1,543	0.26%
2022/10/17	1	28.45	1	28.85	28.80	0	1,544	0.00%
2022/10/14	0	0.00	8	29.08	29.05	-8	1,550	-0.52%
2022/10/13	8	28.19	3	28.30	27.70	5	1,560	0.32%
2022/10/12	6	29.09	20	29.11	29.20	-14	1,547	-0.90%
2022/10/11	2.1	29.74	1.1	29.85	29.60	1	1,551	0.06%
2022/10/07	0	0.00	1	31.20	31.20	-1	1,552	-0.06%
2022/10/06	0.1	31.10	2	31.00	30.95	-2	1,560	-0.12%
2022/10/05	2.1	31.27	0	0.00	31.15	2.1	1,598	0.13%
2022/10/04	0	0.00	4	30.80	30.90	-4	1,645	-0.24%
2022/10/03	5.1	30.11	40	30.18	29.90	-34.9	1,646	-2.12%
2022/09/30	0	0.00	27	29.00	29.90	-27	1,643	-1.64%
2022/09/29	78.1	29.86	2	29.90	29.60	76.1	1,643	4.63%
2022/09/28	167.1	29.60	57.4	31.06	29.30	109.7	1,639	6.69%	大買/鉅額交易
2022/09/27	5	32.48	3	32.48	32.50	2	1,522	0.13%
2022/09/26	21	33.35	1	33.10	32.90	20	1,518	1.32%
2022/09/23	5	35.07	1	34.95	35.05	4	1,523	0.26%
2022/09/22	1	35.00	0	0.00	35.50	1	1,530	0.07%
2022/09/21	8	35.63	0	0.00	35.60	8	1,526	0.52%
2022/09/20	3	36.07	6	36.15	36.25	-3	1,535	-0.20%
2022/09/19	8.1	36.54	0	0.00	36.25	8.1	1,536	0.53%
2022/09/16	10	38.53	4	38.53	38.05	6	1,501	0.40%
2022/09/15	17	36.34	1	36.50	36.10	16	1,391	1.15%
2022/09/14	1	35.75	1	36.25	36.20	0	1,409	0.00%
2022/09/13	0.1	37.20	0	0.00	36.80	0.1	1,425	0.00%
2022/09/12	2	36.90	1	37.35	37.25	1	1,469	0.07%
2022/09/08	1	35.95	2	36.13	36.45	-1	1,499	-0.07%
2022/09/07	5.1	35.89	4	36.05	35.70	1.1	1,527	0.07%
2022/09/06	3	36.58	1	36.50	36.65	2	1,524	0.13%
2022/09/05	2.1	37.25	0	0.00	36.95	2.1	1,552	0.14%
2022/09/02	3	38.05	0	0.00	37.60	3	1,568	0.19%
2022/09/01	1	38.30	0	0.00	38.30	1	1,566	0.06%
2022/08/31	2	38.30	0	0.00	38.80	2	1,577	0.13%
2022/08/30	1	38.15	0	0.00	38.35	1	1,590	0.06%
2022/08/29	1	37.90	0	0.00	38.00	1	1,615	0.06%
2022/08/26	1.4	39.04	2	39.03	38.90	-0.6	1,630	-0.04%
2022/08/24	1	37.95	1.1	38.10	38.00	-0.1	1,767	-0.01%
2022/08/23	1	37.80	0	0.00	37.90	1	1,794	0.06%
2022/08/22	1.1	38.51	0	0.00	38.30	1.1	1,819	0.06%
2022/08/19	1.1	38.49	2	39.30	39.15	-0.9	1,818	-0.05%
2022/08/18	2.1	38.33	4	38.45	38.40	-2	1,800	-0.11%
2022/08/17	9.1	39.02	1	38.85	39.00	8.1	1,792	0.45%
2022/08/16	5	38.85	0	0.00	38.70	5	1,778	0.28%
2022/08/15	14	38.31	3	38.63	39.05	11	1,768	0.62%
2022/08/12	0.1	37.40	0	0.00	37.60	0.1	1,733	0.00%
2022/08/11	10	37.30	0	0.00	37.10	10	1,726	0.58%
2022/08/10	0	0.00	20	37.22	37.15	-20	1,718	-1.16%
2022/08/09	0	0.00	1	37.25	37.55	-1	1,726	-0.06%
2022/08/08	6	35.98	0	0.00	36.75	6	1,724	0.35%
2022/08/05	2	35.73	2	35.88	35.95	0	1,727	0.00%
2022/08/04	4	35.03	10	35.40	35.40	-6	1,793	-0.33%
2022/08/03	26.1	35.67	1	35.50	35.40	25.1	1,834	1.37%
2022/08/02	6.1	36.80	20	36.99	36.75	-13.9	1,840	-0.76%
2022/08/01	3	36.80	0	0.00	37.60	3	1,861	0.16%
2022/07/29	43	37.25	6	37.20	37.10	37	1,873	1.97%
2022/07/28	10	37.50	3	37.60	37.40	7	1,935	0.36%
2022/07/27	2	37.70	5	37.70	37.70	-3	1,960	-0.15%
2022/07/26	0	0.00	0.1	39.24	39.00	-0.1	1,979	0.00%
2022/07/25	0	39.25	0	0.00	39.35	0	1,985	0.00%
2022/07/22	0.2	39.25	0	0.00	39.00	0.2	2,005	0.01%
2022/07/20	8	38.68	2	39.10	38.65	6	2,067	0.29%
2022/07/19	1.1	38.56	2	38.55	38.50	-1	2,131	-0.04%
2022/07/18	0	0.00	1	38.90	38.90	-1	2,225	-0.04%
2022/07/15	2	38.08	0	0.00	38.45	2	2,254	0.09%
2022/07/14	0	0.00	10	37.57	37.95	-10	2,257	-0.44%
2022/07/13	0	0.00	18	37.61	37.55	-18	2,260	-0.80%
2022/07/12	31	35.92	6	36.28	35.35	25	2,249	1.11%
2022/07/11	4.1	38.89	0	0.00	38.60	4.1	2,244	0.18%
2022/07/08	0	0.00	1	40.00	39.90	-1	2,292	-0.04%
2022/07/07	1	38.60	1	38.00	38.60	0	2,306	0.00%
2022/07/06	2.5	38.18	1	37.75	37.75	1.5	2,326	0.06%
2022/07/04	3.1	38.22	1	38.35	38.25	2.1	2,382	0.09%
2022/07/01	13	39.37	2	39.15	38.50	11	2,441	0.45%
2022/06/30	2	41.00	10	41.63	40.90	-8	2,436	-0.33%
2022/06/29	1	42.30	1	42.30	42.10	0	2,445	0.00%
2022/06/28	1	42.60	5	42.94	42.75	-4	2,487	-0.16%
2022/06/27	14	42.29	0	0.00	42.45	14	2,651	0.53%
2022/06/24	0	0.00	3	40.98	41.05	-3	2,711	-0.11%
2022/06/23	1	40.70	7	40.43	40.35	-6	2,724	-0.22%
2022/06/22	1.1	40.74	3	41.43	40.70	-2	2,749	-0.07%
2022/06/21	0	0.00	1	41.20	41.70	-1	2,757	-0.04%
2022/06/20	12.1	41.17	31	41.16	40.55	-19	2,785	-0.68%
2022/06/17	6.3	42.45	15	42.89	42.65	-8.8	2,810	-0.31%
2022/06/16	27	44.38	2	44.60	43.70	25	2,789	0.90%
2022/06/15	0	44.95	1	45.00	44.70	-1	2,775	-0.04%
2022/06/14	17	44.66	1	44.70	44.70	16	2,789	0.57%
2022/06/13	9.1	45.30	2	45.20	45.10	7.1	2,780	0.26%
2022/06/10	2	45.65	2	45.95	45.90	0	2,807	0.00%
2022/06/09	3	45.75	2.1	45.97	45.80	0.9	2,829	0.03%
2022/06/07	4	45.50	1	45.55	45.60	3	2,885	0.10%
2022/06/06	2	45.55	9	45.82	45.80	-7	2,932	-0.24%
2022/06/02	13.5	46.10	0	0.00	45.95	13.5	3,037	0.44%
2022/06/01	17.1	47.78	1	48.10	47.00	16.1	3,099	0.52%
2022/05/31	7	47.57	0	0.00	47.95	7	3,144	0.22%
2022/05/30	1	48.00	7	48.07	47.85	-6	3,161	-0.19%
2022/05/27	1	47.30	1	47.65	47.70	0	3,209	0.00%
2022/05/26	1	46.95	1	47.20	47.10	0	3,303	0.00%
2022/05/25	1	47.05	3	47.00	47.00	-2	3,471	-0.06%
2022/05/24	1	46.85	3	47.23	46.70	-2	4,378	-0.05%
2022/05/23	0	0.00	4	47.61	47.50	-4	4,710	-0.08%
2022/05/20	0	0.00	3	47.05	47.30	-3	5,033	-0.06%
2022/05/19	0.7	46.40	0	0.00	46.90	0.7	5,313	0.01%
2022/05/18	0	0.00	1	47.30	47.20	-1	5,367	-0.02%
2022/05/17	1	46.25	2	46.33	46.80	-1	5,381	-0.02%
2022/05/16	3.1	46.15	1	46.20	45.85	2.1	5,411	0.04%
2022/05/13	1	45.85	2	45.58	45.55	-1	5,443	-0.02%
2022/05/12	62.1	46.15	5	45.60	45.00	57.1	5,589	1.02%
2022/05/11	29.1	47.46	4	47.53	47.35	25.1	5,564	0.45%
2022/05/10	15	47.06	3	47.83	48.95	12	5,566	0.22%
2022/05/09	4.2	48.66	0.1	48.95	48.30	4.1	5,703	0.07%
2022/05/06	3.1	49.56	2.1	49.65	49.60	1	5,743	0.02%
2022/05/05	1	49.95	3.1	50.27	50.50	-2.1	5,803	-0.04%
2022/05/04	3	49.08	1	49.00	49.30	2	5,755	0.03%
2022/05/03	14	48.25	1	48.40	48.40	13	5,759	0.23%
2022/04/29	1	49.10	1.5	49.45	49.00	-0.5	5,825	-0.01%
2022/04/28	5	49.10	4	49.00	49.00	1	5,840	0.02%
2022/04/27	13	48.08	4	48.19	48.40	9	5,824	0.15%
2022/04/26	15	49.06	0	0.00	49.30	15	5,785	0.26%
2022/04/25	14.1	49.36	6.4	49.11	49.30	7.7	5,812	0.13%
2022/04/22	36	51.39	2.1	51.01	51.00	33.9	5,753	0.59%
2022/04/21	5	50.33	11	50.24	50.20	-6	5,684	-0.11%
2022/04/20	5	49.90	0	0.00	49.90	5	5,655	0.09%
2022/04/19	1	49.95	6	50.27	49.90	-5	5,658	-0.09%
2022/04/18	5	49.78	0	0.00	49.70	5	5,681	0.09%
2022/04/15	5	50.50	6	51.02	50.20	-1	5,680	-0.02%
2022/04/14	0	50.00	8.2	51.03	51.60	-8.2	5,704	-0.14%
2022/04/13	1	50.00	3	50.10	50.00	-2	5,700	-0.04%
2022/04/12	3	49.40	0	0.00	49.50	3	5,785	0.05%
2022/04/11	1.1	50.00	47	50.50	50.50	-45.9	5,866	-0.78%
2022/04/08	1	49.80	0	0.00	49.95	1	5,853	0.02%
2022/04/07	7	50.04	145	50.62	49.45	-138	6,111	-2.26%	大賣/鉅額交易
2022/04/06	1.1	51.50	3.1	51.63	51.70	-2	6,120	-0.03%
2022/04/01	2.1	51.06	1	50.90	51.50	1.1	6,117	0.02%
2022/03/31	2	51.35	5	51.50	51.10	-3	6,173	-0.05%
2022/03/30	17	52.25	11.1	51.81	51.50	5.9	6,164	0.10%
2022/03/29	4	51.60	0	0.00	51.60	4	6,011	0.07%
2022/03/28	6	50.18	3	50.10	50.40	3	5,977	0.05%
2022/03/25	1.1	50.55	3	50.60	50.50	-1.9	6,080	-0.03%
2022/03/24	1	50.31	0	0.00	50.20	1	6,071	0.02%
2022/03/23	2	50.85	7	50.94	50.60	-5	6,072	-0.08%
2022/03/22	4.1	50.59	8	50.50	50.40	-3.9	6,054	-0.06%
2022/03/21	0	0.00	3	49.40	49.40	-3	6,000	-0.05%
2022/03/18	14	49.10	7	49.16	48.95	7	6,044	0.12%
2022/03/17	8	49.04	8	49.09	49.05	0	6,112	0.00%
2022/03/16	6.1	48.25	1	48.40	48.40	5.1	6,235	0.08%
2022/03/15	12.1	48.57	5	48.75	48.20	7.1	6,273	0.11%
2022/03/14	7	49.83	0	0.00	49.65	7	6,264	0.11%
2022/03/11	8	50.08	0	0.00	50.10	8	6,312	0.13%
2022/03/10	10	50.30	3	50.40	50.80	7	6,351	0.11%
2022/03/09	11	48.24	4	48.83	49.25	7	6,374	0.11%
2022/03/08	46.3	48.29	4	48.28	47.65	42.3	6,453	0.66%
2022/03/07	43	50.40	11.1	49.94	49.80	32	6,689	0.48%
2022/03/04	6	51.87	29.1	51.56	51.30	-23.1	6,628	-0.35%
2022/03/03	16	51.03	6	51.42	51.00	10	6,647	0.15%
2022/03/02	2	51.65	7	51.73	51.10	-5	6,808	-0.07%
2022/03/01	13	51.32	6	51.55	51.20	7	6,827	0.10%
2022/02/25	10	52.03	16	52.03	51.80	-6	6,866	-0.09%
2022/02/24	53	53.73	75.2	53.62	50.90	-22.2	6,926	-0.32%
2022/02/23	41	53.50	18.2	53.50	52.90	22.8	6,216	0.37%
2022/02/22	20.2	52.38	58	53.02	53.40	-37.8	6,018	-0.63%
2022/02/21	29	51.80	20.1	52.37	53.00	8.9	6,049	0.15%
2022/02/18	8	51.01	4	50.93	50.70	4	5,974	0.07%
2022/02/17	10	51.20	2.7	50.63	50.60	7.3	6,209	0.12%
2022/02/16	9	51.45	2	51.25	50.90	7	6,871	0.10%
2022/02/15	2.3	50.98	11.1	51.07	51.20	-8.8	7,101	-0.12%
2022/02/14	4.1	51.25	20.1	51.57	50.90	-16	7,280	-0.22%
2022/02/11	0	0.00	30.1	51.85	51.90	-30.1	7,317	-0.41%
2022/02/10	1	51.50	1	51.70	51.70	0	7,522	0.00%
2022/02/09	33.1	51.14	21	51.56	51.80	12.1	8,019	0.15%
2022/02/08	4	50.55	3	50.47	50.30	1	8,222	0.01%
2022/02/07	19	48.65	10	48.98	49.70	9	8,282	0.11%
2022/01/26	12	46.95	5	46.95	46.90	7	8,426	0.08%
2022/01/25	3	46.90	4	47.20	46.85	-1	9,026	-0.01%
2022/01/24	20.1	47.35	0	0.00	46.95	20.1	9,842	0.20%
2022/01/21	9.4	49.10	1	49.40	48.80	8.4	9,837	0.09%
2022/01/20	5	49.60	0	0.00	49.60	5	9,886	0.05%
2022/01/19	2	49.70	0	0.00	49.55	2	9,938	0.02%
2022/01/18	3	50.10	8.4	50.17	49.90	-5.4	10,025	-0.05%
2022/01/17	6.4	49.17	0	0.00	49.20	6.4	10,129	0.06%
2022/01/14	5.6	49.09	0	0.00	49.10	5.6	10,226	0.05%
2022/01/13	1.1	49.41	10	49.50	49.45	-8.9	10,366	-0.09%
2022/01/12	2	49.58	3	49.53	49.50	-1	10,580	-0.01%
2022/01/11	6	49.80	2	50.25	49.40	4	10,661	0.04%
2022/01/10	6.1	49.61	3	49.58	49.70	3.1	10,782	0.03%
2022/01/07	7	49.28	6	49.28	49.20	1	10,856	0.01%
2022/01/06	7	50.19	0	0.00	50.30	7	10,853	0.06%
2022/01/05	38	51.29	5	51.74	50.90	33	10,922	0.30%
2022/01/04	2	50.40	18.1	51.31	51.40	-16.1	11,045	-0.15%
2022/01/03	5	50.64	1.1	50.40	50.20	3.9	11,158	0.04%
2021/12/30	9.1	51.15	28	51.63	51.10	-18.9	11,530	-0.16%
2021/12/29	1	50.40	5.4	50.23	50.20	-4.4	11,667	-0.04%
2021/12/28	4.2	49.50	0	0.00	49.40	4.2	11,758	0.04%
2021/12/27	0	0.00	6	50.13	49.90	-6	12,157	-0.05%
2021/12/24	17	49.71	2	49.93	49.40	15	12,265	0.12%
2021/12/23	2	49.95	0.1	49.90	49.85	1.9	12,426	0.02%
2021/12/22	8	49.72	3	49.60	49.55	5	12,547	0.04%
2021/12/21	4	49.96	27	50.62	50.20	-23	12,615	-0.18%
2021/12/20	3.1	49.13	0	0.00	49.10	3.1	12,605	0.02%
2021/12/17	54.1	48.29	1	48.40	48.30	53.1	12,742	0.42%
2021/12/15	3	48.97	8	48.81	48.70	-5	13,218	-0.04%
2021/12/14	76	48.63	1	48.55	48.70	75	13,938	0.54%
2021/12/13	7.1	48.44	12	48.87	49.60	-4.9	14,296	-0.03%
2021/12/10	30	49.32	4	49.18	49.00	26	14,595	0.18%
2021/12/09	3	50.70	13	50.42	50.30	-10	14,855	-0.07%
2021/12/08	7.2	50.16	12	50.22	50.00	-4.8	14,945	-0.03%
2021/12/07	13	50.07	4	49.98	50.00	9	14,954	0.06%
2021/12/06	14	50.65	7	50.53	50.60	7	14,946	0.05%
2021/12/03	17	50.03	3	50.02	50.00	14	14,982	0.09%
2021/12/02	29	50.04	4	50.85	49.75	25	15,039	0.17%
2021/12/01	223.2	50.89	18	51.01	50.80	205.2	15,171	1.35%	大買/鉅額交易
2021/11/30	12	49.17	7	49.23	49.05	5	14,883	0.03%
2021/11/29	26.2	48.34	10	48.54	48.50	16.2	14,972	0.11%
2021/11/26	40.2	49.30	9.6	49.13	49.10	30.6	14,967	0.20%
2021/11/25	23	51.10	14	50.99	50.60	9	14,927	0.06%
2021/11/24	29	50.59	27.5	50.75	50.80	1.5	14,935	0.01%
2021/11/23	31.5	51.69	14.2	51.61	51.40	17.3	15,077	0.11%
2021/11/22	10	54.10	8	54.25	53.80	2	14,934	0.01%
2021/11/19	8.2	53.34	15	53.40	53.50	-6.9	14,833	-0.05%
2021/11/18	43.6	53.90	14	53.69	52.90	29.6	14,815	0.20%
2021/11/17	12	56.50	10.2	56.59	56.20	1.8	14,505	0.01%
2021/11/16	33.1	56.61	25.2	56.55	55.70	7.9	14,332	0.06%
2021/11/15	36.2	57.63	98.4	57.01	56.70	-62.1	14,092	-0.44%
2021/11/12	13.6	53.66	33.1	53.82	54.10	-19.5	13,465	-0.14%
2021/11/11	13.2	52.93	43	52.98	53.00	-29.9	13,244	-0.23%
2021/11/10	33	51.41	48	51.88	52.30	-15	13,098	-0.11%
2021/11/09	36	50.62	34.1	50.83	51.40	1.9	12,967	0.01%
2021/11/08	66.3	51.49	130	51.71	51.00	-63.7	12,736	-0.50%	大賣/
2021/11/05	22	54.19	48	54.45	54.70	-26	12,220	-0.21%
2021/11/04	18.1	53.01	12	52.93	53.00	6.1	11,885	0.05%
2021/11/03	38	52.90	29	53.14	52.70	9	11,861	0.08%
2021/11/02	66.2	53.77	61.2	53.71	52.80	5.1	11,705	0.04%
2021/11/01	139.1	53.17	111.4	53.80	55.00	27.8	11,120	0.25%	大買/大賣/
2021/10/29	9	50.12	6	50.02	50.00	3	10,330	0.03%
2021/10/28	10	50.55	34	50.35	50.10	-24	10,288	-0.23%
2021/10/27	2	50.36	5	50.64	50.60	-3	10,257	-0.03%
2021/10/26	5	50.86	5	50.72	50.40	0	10,279	0.00%
2021/10/25	14	51.04	10	50.99	51.00	4	10,236	0.04%
2021/10/22	7	51.69	19	51.86	52.10	-12	10,328	-0.12%
2021/10/21	22	51.95	28	51.79	51.20	-6	10,454	-0.06%
2021/10/20	32	52.48	36.4	52.39	52.50	-4.4	10,387	-0.04%
2021/10/19	23	51.42	7	51.30	51.70	16	10,324	0.15%
2021/10/18	9.4	51.08	7.3	51.24	51.40	2.1	10,469	0.02%
2021/10/15	7	50.11	6.4	49.98	49.95	0.6	10,771	0.01%
2021/10/14	7.2	49.49	1.1	49.83	49.40	6.1	11,074	0.05%
2021/10/13	14.2	49.80	10	49.55	49.20	4.2	11,804	0.04%
2021/10/12	13.1	50.13	33.1	49.83	49.85	-20	12,045	-0.17%
2021/10/08	14	51.92	33.3	51.81	51.60	-19.3	12,565	-0.15%
2021/10/07	34.2	52.09	16	52.45	52.70	18.2	13,491	0.13%
2021/10/06	45.2	51.82	32	51.67	52.20	13.2	13,794	0.10%
2021/10/05	10.1	49.59	11	49.93	51.30	-1	13,520	-0.01%
2021/10/04	76	50.89	72	50.71	49.90	4	13,468	0.03%
2021/10/01	20.1	50.68	6	50.50	50.00	14.1	13,222	0.11%
2021/09/30	10	50.42	20	50.44	51.20	-10	13,329	-0.08%
2021/09/29	20	49.35	6	49.55	49.00	14	13,692	0.10%
2021/09/28	10	50.87	9	50.72	50.50	1	14,339	0.01%
2021/09/27	21	50.53	9	50.42	51.10	12	14,280	0.08%
2021/09/24	34	50.46	13.1	50.78	51.00	21	14,231	0.15%
2021/09/23	34	50.92	25	51.17	50.30	9	14,114	0.06%
2021/09/22	13.1	50.02	23	50.12	49.90	-9.9	13,911	-0.07%
2021/09/17	46.3	52.38	35.1	52.88	51.50	11.2	13,682	0.08%
2021/09/16	41	51.48	47	51.69	51.90	-6	13,032	-0.05%
2021/09/15	24	51.24	21	50.58	51.00	3	12,655	0.02%
2021/09/14	14	50.62	32.5	50.89	51.80	-18.5	12,311	-0.15%
2021/09/13	5	49.75	37	50.22	49.80	-32	11,977	-0.27%
2021/09/10	1	48.85	2	49.17	49.20	-1	11,946	-0.01%
2021/09/09	2	48.00	3	48.18	48.90	-1	12,059	-0.01%
2021/09/08	9	47.93	2	47.83	47.30	7	12,285	0.06%
2021/09/07	6	48.82	4.1	49.40	49.15	1.9	12,480	0.02%
2021/09/06	17.1	50.06	41	49.88	49.50	-23.9	12,502	-0.19%
2021/09/03	4	48.87	7	48.84	48.65	-3	12,276	-0.02%
2021/09/02	4	50.08	9.1	49.65	48.60	-5.1	12,248	-0.04%
2021/09/01	2	49.68	1	49.80	49.90	1	12,108	0.01%
2021/08/31	9	48.93	11	49.12	49.80	-2	12,062	-0.02%
2021/08/30	1	48.20	3.3	48.23	48.60	-2.3	11,971	-0.02%
2021/08/27	17	48.49	23	48.56	48.45	-6	11,968	-0.05%
2021/08/26	8	47.36	14	47.70	47.55	-6	11,751	-0.05%
2021/08/25	10.1	47.75	44.2	47.96	47.95	-34.1	11,751	-0.29%
2021/08/24	17	47.27	15	47.91	47.05	2	11,737	0.02%
2021/08/23	2	46.30	6	46.40	46.50	-4	11,790	-0.03%
2021/08/20	1	45.45	0	0.00	45.65	1	11,844	0.01%
2021/08/18	20	44.53	3.1	45.30	45.70	16.9	11,853	0.14%
2021/08/17	3	45.15	1	44.95	44.95	2	11,930	0.02%
2021/08/16	12	44.45	5	44.62	44.80	7	11,933	0.06%
2021/08/13	23	45.47	14	45.52	45.40	9	11,922	0.08%
2021/08/12	2	46.30	1	46.55	46.45	1	11,946	0.01%
2021/08/11	6	46.36	3.5	46.23	46.10	2.5	12,070	0.02%
2021/08/10	7	46.49	0	0.00	46.35	7	12,156	0.06%
2021/08/09	13.3	46.73	0	0.00	46.25	13.3	12,326	0.11%
2021/08/06	1	48.10	4	48.36	48.00	-3	12,349	-0.02%
2021/08/05	1	47.90	1	48.20	47.90	0	12,478	0.00%
2021/08/04	4	47.91	2	48.13	47.80	2	12,774	0.02%
2021/08/03	4	47.82	1	48.20	47.85	3	12,936	0.02%
2021/08/02	3	46.95	0	0.00	47.90	3	12,989	0.02%
2021/07/30	1	47.50	0	0.00	47.00	1	13,079	0.01%
2021/07/29	5	46.96	9	47.32	47.65	-4	13,135	-0.03%
2021/07/28	13	47.17	67	46.55	47.00	-54	13,279	-0.41%
2021/07/27	76	48.96	57	49.08	48.60	19	13,399	0.14%
2021/07/26	4	51.10	5	51.12	51.00	-1	13,505	-0.01%
2021/07/23	28	51.21	5	51.16	51.20	23	13,593	0.17%
2021/07/22	20.5	50.78	10	51.21	50.30	10.5	13,704	0.08%
2021/07/21	71	52.51	16	52.66	50.70	55	13,843	0.40%
2021/07/20	23	52.22	29	52.44	52.50	-6	14,556	-0.04%
2021/07/19	48.3	52.62	121.1	52.76	52.40	-72.8	14,458	-0.50%	大賣/
2021/07/16	45.3	50.49	17	50.94	50.50	28.3	13,970	0.20%
2021/07/15	50	52.20	76.5	52.99	51.80	-26.5	13,812	-0.19%
2021/07/14	72.2	51.42	127.3	51.52	52.10	-55	13,442	-0.41%	大賣/
2021/07/13	88.2	48.82	90.6	48.19	49.10	-2.4	12,527	-0.02%
2021/07/12	9	46.09	5	46.22	46.30	4	12,177	0.03%
2021/07/09	28	45.34	1.1	45.13	45.15	26.9	12,446	0.22%
2021/07/08	25	45.92	11	46.08	45.50	14	13,047	0.11%
2021/07/07	47	46.23	17	46.37	46.00	30	13,378	0.22%
2021/07/06	38	48.20	32	47.61	47.20	6	14,115	0.04%
2021/07/05	11	49.83	51.8	49.69	50.30	-40.8	14,311	-0.29%
2021/07/02	3	45.47	5	45.96	45.80	-2	15,458	-0.01%
2021/07/01	6	45.72	10	45.90	45.35	-4	17,436	-0.02%
2021/06/30	2	46.18	11	46.45	46.45	-9	18,379	-0.05%
2021/06/29	8	46.32	18	46.08	45.90	-10	18,480	-0.05%
2021/06/28	5	45.95	8	45.93	45.95	-3	18,515	-0.02%
2021/06/25	5	46.49	10.5	46.54	46.15	-5.5	18,577	-0.03%
2021/06/24	3	45.55	6	45.48	45.50	-3	18,572	-0.02%
2021/06/23	6	45.29	5	45.14	45.30	1	18,610	0.01%
2021/06/22	9	44.79	10.1	44.65	44.60	-1.1	18,669	-0.01%
2021/06/21	18	45.36	8	45.10	44.90	10	18,667	0.05%
2021/06/18	36	46.98	6	46.60	46.50	30	18,622	0.16%
2021/06/17	43.1	47.83	24	48.05	48.10	19.1	18,526	0.10%
2021/06/16	13	46.80	20	46.83	47.45	-7	18,320	-0.04%
2021/06/15	6	44.96	6	46.08	46.90	0	18,204	0.00%
2021/06/11	8	45.44	6	45.50	45.25	2	18,107	0.01%
2021/06/10	3	45.35	7	45.28	45.25	-4	18,112	-0.02%
2021/06/09	10.1	45.00	20	45.16	45.00	-9.9	18,119	-0.05%
2021/06/08	2	45.70	2	45.05	45.00	0	18,184	0.00%
2021/06/07	1.1	45.48	2	45.30	45.85	-0.9	18,242	0.00%
2021/06/04	10	45.99	4	45.63	45.50	6	18,284	0.03%
2021/06/03	3	47.00	4	46.85	46.80	-1	18,230	-0.01%
2021/06/02	9	47.71	6	47.62	47.30	3	18,235	0.02%
2021/06/01	3	47.88	12	48.06	48.20	-9	18,217	-0.05%
2021/05/31	59	48.23	13	48.03	47.65	46	18,211	0.25%
2021/05/28	12	46.16	12	46.50	46.00	0	18,116	0.00%
2021/05/27	2	44.85	3	45.13	45.30	-1	18,180	-0.01%
2021/05/26	13	45.01	14	45.22	45.35	-1	18,237	-0.01%
2021/05/25	26	45.58	26	45.52	45.45	0	18,257	0.00%
2021/05/24	2	44.35	3	44.25	44.15	-1	18,254	-0.01%
2021/05/21	5	43.79	3	44.00	44.10	2	18,342	0.01%
2021/05/20	4	43.15	2	42.88	42.95	2	18,656	0.01%
2021/05/19	5	43.89	9	44.14	44.40	-4	18,664	-0.02%
2021/05/18	2	40.75	6.2	42.44	43.20	-4.2	18,690	-0.02%
2021/05/17	13.1	40.01	11	40.06	39.30	2.1	18,737	0.01%
2021/05/14	21.1	44.66	25	43.96	43.40	-4	18,621	-0.02%
2021/05/13	25.1	41.63	18	42.99	44.00	7.1	18,559	0.04%
2021/05/12	89.1	45.01	45	45.67	43.75	44.1	18,474	0.24%
2021/05/11	13	48.37	16.9	48.62	47.90	-3.9	18,350	-0.02%
2021/05/10	12	51.14	12	51.14	50.90	0	18,357	0.00%
2021/05/07	15.1	50.81	15	51.66	52.00	0.1	18,398	0.00%
2021/05/06	15	50.33	6	49.63	49.65	9	18,442	0.05%
2021/05/05	26	51.11	30	50.84	50.40	-4	18,373	-0.02%
2021/05/04	55	49.55	53	50.19	49.95	2	18,316	0.01%
2021/05/03	42.3	53.34	5	53.00	51.80	37.3	18,112	0.21%
2021/04/29	72	56.20	13	56.62	56.20	59	17,895	0.33%
2021/04/28	45	56.83	31	57.23	57.00	14	17,969	0.08%
2021/04/27	33	57.57	26.1	57.72	57.20	6.9	17,973	0.04%
2021/04/26	131.1	58.57	60.2	59.43	57.90	70.9	17,932	0.40%	大買/
2021/04/23	55	54.11	29.1	55.02	55.80	25.9	17,023	0.15%
2021/04/22	72	54.93	98	54.54	53.00	-26	17,246	-0.15%
2021/04/21	13	55.41	5	55.74	55.30	8	17,374	0.05%
2021/04/20	17	57.54	7	56.92	56.40	10	17,962	0.06%
2021/04/19	6	55.97	57	56.03	56.50	-51	17,822	-0.29%
2021/04/16	31.1	57.70	24	57.93	56.80	7.1	17,894	0.04%
2021/04/15	18	57.39	16	57.89	58.30	2	18,926	0.01%
2021/04/14	50.6	54.40	83.1	57.13	56.20	-32.5	19,774	-0.16%
2021/04/13	22.4	57.24	65	57.74	56.00	-42.6	19,127	-0.22%
2021/04/12	96.1	59.43	82	59.06	58.90	14.1	18,691	0.08%
2021/04/09	92.5	57.26	63.7	57.34	57.30	28.8	17,768	0.16%
2021/04/08	107.1	58.11	129.8	58.59	58.50	-22.7	17,049	-0.13%	大買/大賣/
2021/04/07	53.1	53.55	203.6	54.51	55.70	-150.5	15,209	-0.99%	大賣/鉅額交易
2021/04/06	89.2	48.38	107.3	49.05	50.70	-18.1	13,272	-0.14%	大賣/
2021/04/01	7.2	45.80	13	46.07	46.10	-5.8	12,306	-0.05%
2021/03/31	3	45.63	2	45.70	45.30	1	12,198	0.01%
2021/03/30	22	46.02	3	46.18	45.80	19	12,179	0.16%
2021/03/29	29	45.46	60.5	45.34	45.75	-31.5	12,107	-0.26%
2021/03/26	3.9	44.99	2	45.55	45.55	1.9	12,100	0.02%
2021/03/25	9.1	44.54	3	44.72	44.20	6.1	12,107	0.05%
2021/03/24	9.1	45.24	21	45.38	45.05	-11.9	12,108	-0.10%
2021/03/23	2.4	45.86	8	45.79	45.65	-5.6	12,143	-0.05%
2021/03/19	5	46.34	0	0.00	45.95	5	12,181	0.04%
2021/03/18	9.1	46.77	17	47.38	46.80	-8	12,178	-0.07%
2021/03/17	17	46.47	1	46.50	46.30	16	12,148	0.13%
2021/03/16	16	45.86	3	45.70	45.75	13	12,224	0.11%
2021/03/15	8	45.83	4.8	46.11	46.05	3.2	12,296	0.03%
2021/03/12	13	46.07	26.4	46.12	45.80	-13.4	12,346	-0.11%
2021/03/11	14	46.69	28	46.69	46.30	-14	12,673	-0.11%
2021/03/10	2	47.03	26.1	46.65	47.00	-24.1	12,736	-0.19%
2021/03/09	2	45.85	0	0.00	45.75	2	12,712	0.02%
2021/03/08	4	46.30	12	46.42	46.25	-8	12,814	-0.06%
2021/03/05	27	45.19	22	45.51	45.70	5	13,134	0.04%
2021/03/04	8.9	46.85	8	46.58	46.15	0.9	13,551	0.01%
2021/03/03	15	46.25	9	47.07	47.10	6	13,606	0.04%
2021/03/02	14	47.53	11.7	48.17	46.85	2.3	13,607	0.02%
2021/02/26	7.5	46.89	38	47.86	48.40	-30.5	13,529	-0.23%
2021/02/25	1	47.45	3.8	47.49	47.70	-2.8	13,563	-0.02%
2021/02/24	28.3	47.42	9.1	47.66	46.80	19.2	13,587	0.14%
2021/02/23	18.8	47.98	6	47.97	47.90	12.8	13,656	0.09%
2021/02/22	14.1	48.05	30.5	47.46	48.60	-16.4	13,745	-0.12%
2021/02/19	22.8	45.38	4	45.50	45.70	18.8	14,229	0.13%
2021/02/18	18.4	45.88	75.3	46.10	46.00	-56.8	14,850	-0.38%
2021/02/17	13.3	44.69	13.6	44.84	45.30	-0.3	14,789	0.00%
2021/02/05	5.8	42.64	5	43.07	42.90	0.8	14,707	0.01%
2021/02/04	13.1	42.30	18	42.77	42.50	-5	14,995	-0.03%
2021/02/03	20.4	42.67	30.1	42.84	42.40	-9.7	15,043	-0.06%
2021/02/02	29.2	43.24	17	43.38	43.20	12.2	15,072	0.08%
2021/02/01	19	42.48	10	42.38	43.40	9	15,060	0.06%
2021/01/29	9	44.65	33	44.90	43.90	-24	14,927	-0.16%
2021/01/28	68	45.62	6	45.85	45.00	62	14,845	0.42%
2021/01/27	4.2	47.17	5	47.14	46.85	-0.8	14,729	-0.01%
2021/01/26	14	47.66	2	47.33	47.15	12	14,693	0.08%
2021/01/25	9	47.93	21	47.80	48.35	-12	14,641	-0.08%
2021/01/22	8	47.88	12	48.19	48.75	-4	14,545	-0.03%
2021/01/21	32	48.44	33.6	48.51	47.80	-1.6	14,489	-0.01%
2021/01/20	19.8	48.69	24	50.16	47.75	-4.3	14,271	-0.03%
2021/01/19	34	49.67	23	50.20	50.00	11	14,077	0.08%
2021/01/18	7	48.74	21	49.17	49.55	-14	13,862	-0.10%
2021/01/15	70.8	50.13	60	49.98	49.15	10.8	13,762	0.08%
2021/01/14	86.3	50.09	72	50.45	50.10	14.3	13,352	0.11%
2021/01/13	104	49.49	99	49.52	50.40	5	13,297	0.04%	大買/
2021/01/12	56	47.55	53	47.36	46.25	3	12,807	0.02%
2021/01/11	60	48.41	65	48.65	48.65	-5	12,709	-0.04%
2021/01/08	137.7	49.67	121	50.00	48.10	16.7	12,518	0.13%	大買/大賣/
2021/01/07	88	47.31	147.1	47.91	48.75	-59.1	11,205	-0.53%	大賣/
2021/01/06	7	44.28	52	44.46	44.35	-45	10,130	-0.44%
2021/01/05	16	44.67	18	44.70	44.90	-2	10,164	-0.02%
2021/01/04	5	44.78	27	44.56	45.20	-22	10,236	-0.21%
2020/12/31	7	43.61	10	43.68	43.50	-3	10,418	-0.03%
2020/12/30	29	43.51	10	44.59	43.50	19	10,447	0.18%
2020/12/29	27	44.49	14	44.71	44.35	13	10,435	0.12%
2020/12/28	16	44.49	11	44.40	44.50	5	10,393	0.05%
2020/12/25	13	45.07	23	45.25	44.85	-10	10,409	-0.10%
2020/12/24	5	45.00	13	44.39	45.00	-8	10,430	-0.08%
2020/12/23	2	43.55	42	43.91	43.85	-40	10,466	-0.38%
2020/12/22	19	44.70	28	44.57	43.75	-9	10,695	-0.08%
2020/12/21	25	44.79	21	44.96	44.90	4	10,840	0.04%
2020/12/18	0	0.00	14	44.21	44.45	-14	10,865	-0.13%
2020/12/17	13	43.53	13	43.62	43.40	0	10,947	0.00%
2020/12/16	11	44.20	12	44.43	44.20	-1	11,040	-0.01%
2020/12/15	6	43.98	14	44.74	43.55	-8	11,443	-0.07%
2020/12/14	11	44.95	25	44.96	44.90	-14	11,588	-0.12%
2020/12/11	11	45.05	44	44.83	45.60	-33	12,774	-0.26%
2020/12/10	15	45.77	137	45.72	45.80	-122	12,929	-0.94%	大賣/鉅額交易
2020/12/09	10	47.11	14	47.15	46.90	-4	13,201	-0.03%
2020/12/08	11	46.99	10	46.97	46.80	1	13,662	0.01%
2020/12/07	38.1	48.51	37	48.67	47.50	1.1	14,401	0.01%
2020/12/04	30	47.35	38	47.55	47.60	-8	14,226	-0.06%
2020/12/03	1	46.60	4	46.88	46.60	-3	14,821	-0.02%
2020/12/02	23	47.23	9	47.16	47.00	14	14,954	0.09%
2020/12/01	83.3	48.31	41.3	48.23	47.90	42	14,996	0.28%
2020/11/30	9	47.58	47.3	47.84	47.50	-38.3	14,698	-0.26%
2020/11/27	6	46.27	6	46.32	46.60	0	14,331	0.00%
2020/11/26	8	45.68	5	45.79	45.95	3	14,300	0.02%
2020/11/25	12	45.34	4.1	45.21	45.35	7.9	14,366	0.05%
2020/11/24	19	45.12	12	45.84	45.05	7	14,527	0.05%
2020/11/23	62	45.99	5	45.98	46.00	57	15,203	0.38%
2020/11/20	23	46.27	9	46.06	45.90	14	15,209	0.09%
2020/11/19	15	46.86	28	47.01	46.80	-13	15,140	-0.09%
2020/11/18	41.2	47.59	81.1	47.82	46.55	-39.9	15,155	-0.26%
2020/11/17	22.1	46.81	59.5	46.05	47.25	-37.5	14,488	-0.26%
2020/11/16	19	45.06	11	45.11	44.90	8	14,093	0.06%
2020/11/13	9	45.01	5	44.96	45.15	4	14,087	0.03%
2020/11/12	27	46.10	68.1	46.07	45.65	-41.1	14,095	-0.29%
2020/11/11	10.1	44.77	86.7	45.07	45.20	-76.6	13,869	-0.55%
2020/11/10	34	44.93	13.3	45.10	44.20	20.7	13,909	0.15%
2020/11/09	24	44.63	79	44.89	44.70	-55	13,870	-0.40%
2020/11/06	23	44.26	36.4	43.98	43.70	-13.4	13,774	-0.10%
2020/11/05	4	43.36	24	43.52	43.60	-20	13,815	-0.14%
2020/11/04	9.1	43.23	9	43.58	44.00	0.1	13,900	0.00%
2020/11/03	1	42.80	2	42.88	42.75	-1	14,007	-0.01%
2020/11/02	12.1	42.29	5	42.24	42.35	7.1	14,218	0.05%
2020/10/30	24	43.18	2	43.63	42.75	22	14,296	0.15%
2020/10/29	6	43.38	20	43.42	43.80	-14	14,494	-0.10%
2020/10/28	10	44.37	7	44.44	44.15	3	14,865	0.02%
2020/10/27	12	44.48	4	44.40	44.40	8	14,978	0.05%
2020/10/26	33	45.89	12	45.28	45.10	21	15,208	0.14%
2020/10/23	13	45.80	30	45.85	45.60	-17	15,461	-0.11%
2020/10/22	18	45.56	18	45.29	45.20	0	15,881	0.00%
2020/10/21	67	45.91	31.4	46.03	45.25	35.6	16,590	0.21%
2020/10/20	35.1	45.36	50	45.54	45.00	-14.9	16,924	-0.09%
2020/10/19	1	44.95	9	44.45	45.00	-8	17,990	-0.04%
2020/10/16	14	43.74	4	44.39	43.20	10	18,492	0.05%
2020/10/15	15	45.07	12	44.59	44.60	3	18,748	0.02%
2020/10/14	28	44.99	17.2	45.14	45.20	10.8	19,042	0.06%
2020/10/13	19.1	44.11	20	44.14	44.10	-0.9	19,334	0.00%
2020/10/12	30	44.75	24	44.57	44.20	6	19,647	0.03%
2020/10/08	22	44.41	13	44.66	44.40	9	20,085	0.04%
2020/10/07	8	43.14	5	43.22	43.30	3	20,792	0.01%
2020/10/06	56	43.08	17	42.98	43.05	39	21,645	0.18%
2020/10/05	24	42.33	6	42.17	42.15	18	22,185	0.08%
2020/09/30	33	41.88	13	42.30	42.45	20	22,652	0.09%
2020/09/29	27	42.06	14	41.69	41.90	13	23,236	0.06%
2020/09/28	19	41.63	15	42.39	42.15	4	24,542	0.02%
2020/09/25	20.1	41.81	16	41.32	41.10	4.1	25,757	0.02%
2020/09/24	50	42.18	18	42.39	41.50	32	26,543	0.12%
2020/09/23	37	44.04	54	43.57	43.60	-17	27,294	-0.06%
2020/09/22	13.1	43.99	8	44.08	44.05	5.1	28,013	0.02%
2020/09/21	33.1	45.84	41	45.58	45.05	-7.9	28,112	-0.03%
2020/09/18	18.5	45.50	24	45.45	45.60	-5.5	28,313	-0.02%
2020/09/17	5	44.97	8.1	44.98	44.85	-3.1	28,397	-0.01%
2020/09/16	148	47.19	150.5	47.02	44.80	-2.5	28,682	-0.01%	大買/大賣/
2020/09/15	56	45.32	67.1	45.28	45.60	-11.1	27,687	-0.04%
2020/09/14	33.1	44.72	28	45.04	45.35	5.1	27,735	0.02%
2020/09/11	49	44.79	46	44.21	43.55	3	27,740	0.01%
2020/09/10	48.1	44.69	53	44.98	45.20	-4.9	27,334	-0.02%
2020/09/09	18	42.51	42	42.58	43.10	-24	26,727	-0.09%
2020/09/08	143.1	43.01	88	42.82	42.00	55.1	26,769	0.21%	大買/
2020/09/07	64	41.81	13.2	41.80	41.10	50.9	26,467	0.19%
2020/09/04	10	40.45	16	40.87	40.70	-6	26,733	-0.02%
2020/09/03	4	40.53	12	40.31	40.00	-8	26,980	-0.03%
2020/09/02	16	41.49	11.4	40.71	40.70	4.6	27,512	0.02%
2020/09/01	17	41.09	19	41.22	41.45	-2	27,554	-0.01%
2020/08/31	6	41.61	27.3	40.80	40.90	-21.3	28,092	-0.08%
2020/08/28	84	42.83	24	41.76	41.95	60	28,500	0.21%
2020/08/27	54	42.52	76	43.25	43.00	-22	28,745	-0.08%
2020/08/26	24	40.54	32	40.23	40.55	-8	28,009	-0.03%
2020/08/25	29	40.59	15	40.44	40.55	14	27,928	0.05%
2020/08/24	16	39.80	27	40.39	40.95	-11	27,802	-0.04%
2020/08/21	54.2	37.95	52	38.06	38.60	2.2	27,556	0.01%
2020/08/20	57	37.16	8	36.47	36.00	49	27,360	0.18%
2020/08/19	16.2	40.53	32	39.83	39.80	-15.8	27,072	-0.06%
2020/08/18	18	41.40	15	40.72	40.65	3	26,969	0.01%
2020/08/17	18	41.23	15	41.68	41.60	3	26,855	0.01%
2020/08/14	14	39.99	31	40.14	40.00	-17	26,705	-0.06%
2020/08/13	5	41.12	0.3	40.90	40.80	4.7	26,553	0.02%
2020/08/12	52	41.80	42	41.85	41.70	10	26,458	0.04%
2020/08/11	50	43.16	100	42.45	42.35	-50	26,375	-0.19%
2020/08/10	15	44.59	17	44.34	43.80	-2	26,238	-0.01%
2020/08/07	51	43.96	53	44.16	44.10	-2	26,110	-0.01%
2020/08/06	49.1	44.50	58	44.27	43.30	-8.9	25,941	-0.03%
2020/08/05	27	45.22	23	44.95	44.90	4	25,721	0.02%
2020/08/04	28	46.11	79	45.57	45.50	-51	25,608	-0.20%
2020/08/03	41.1	44.87	37.3	45.21	45.00	3.8	25,360	0.01%
2020/07/31	24	42.65	25	43.12	43.50	-1	24,925	0.00%
2020/07/30	30	42.76	34.1	42.84	42.85	-4.1	24,777	-0.02%
2020/07/29	35	41.92	18	41.94	42.05	17	24,471	0.07%
2020/07/28	56	42.63	50	42.50	42.45	6	24,103	0.02%
2020/07/27	44	43.93	43.3	43.12	41.30	0.7	23,559	0.00%
2020/07/24	67	45.98	53.2	46.05	45.25	13.8	22,739	0.06%
2020/07/23	120	47.78	240	46.83	46.40	-120	22,027	-0.54%	大買/大賣/鉅額交易
2020/07/22	43	48.31	102	47.87	48.90	-59	20,659	-0.29%	大賣/
2020/07/21	27	47.06	18	46.87	46.50	9	20,015	0.04%
2020/07/20	48.1	46.69	53.5	46.12	46.00	-5.4	19,641	-0.03%
2020/07/17	74.1	48.52	30	48.52	47.95	44.1	19,257	0.23%
2020/07/16	21	48.75	50	49.31	49.90	-29	18,808	-0.15%
2020/07/15	123.2	49.42	53	49.29	48.00	70.2	18,398	0.38%	大買/
2020/07/14	98.2	51.03	74.5	50.90	49.55	23.7	17,841	0.13%
2020/07/13	31	49.53	48	50.58	51.70	-17	16,851	-0.10%
2020/07/10	27.1	47.10	30	47.65	47.00	-3	15,959	-0.02%
2020/07/09	53	49.57	66.5	49.11	48.00	-13.5	15,411	-0.09%
2020/07/08	26	50.25	47.5	50.52	50.40	-21.5	14,907	-0.14%
2020/07/07	136.1	51.39	238.5	50.12	49.55	-102.4	14,327	-0.71%	大買/大賣/鉅額交易
2020/07/06	245	50.60	109.9	50.64	51.20	135.1	12,979	1.04%	大買/大賣/鉅額交易
2020/07/03	63	44.38	133.3	45.10	46.60	-70.3	11,693	-0.60%	大賣/
2020/07/02	38	41.98	158.9	42.53	42.40	-120.9	10,655	-1.13%	大賣/鉅額交易
2020/07/01	38	40.05	60.2	40.60	39.90	-22.2	9,688	-0.23%
2020/06/30	20	37.55	2	37.93	37.50	18	8,861	0.20%
2020/06/29	57.1	37.58	889	36.39	36.45	-832	8,584	-9.69%	大賣/鉅額交易
2020/06/24	26.2	40.65	75.4	39.44	39.10	-49.2	8,190	-0.60%
2020/06/23	87.2	41.13	35.8	40.54	40.00	51.4	7,657	0.67%
2020/06/22	17	40.37	20	40.78	41.35	-3	7,114	-0.04%
2020/06/19	28	40.87	16.5	41.00	40.30	11.5	6,872	0.17%
2020/06/18	23.5	39.17	47.9	39.36	40.45	-24.4	6,544	-0.37%
2020/06/17	56	36.25	25	36.48	37.00	31	6,123	0.51%
2020/06/16	36	37.12	17	37.11	36.35	19	5,960	0.32%
2020/06/15	13	36.64	34	35.77	35.80	-21	5,797	-0.36%
2020/06/12	62	34.42	21.6	35.16	36.50	40.4	5,526	0.73%
2020/06/11	52	34.28	19	33.46	33.45	33	5,069	0.65%
2020/06/10	36	36.46	21	36.29	36.15	15	4,599	0.33%
2020/06/09	20.1	36.09	46.9	36.07	37.00	-26.8	4,236	-0.63%
2020/06/08	9	33.65	27	33.65	33.65	-18	3,662	-0.49%
2020/06/05	132	29.67	225.4	30.43	30.60	-93.4	3,512	-2.66%	大買/大賣/
2020/06/04	18	26.24	88	26.57	27.85	-70	2,890	-2.42%
2020/06/03	105.5	25.20	128	25.19	25.35	-22.5	2,383	-0.94%	大買/大賣/
2020/06/02	0	0.00	7	24.00	24.00	-7	1,930	-0.36%
2020/06/01	1	21.85	9	21.85	21.85	-8	1,854	-0.43%
2020/05/28	0	0.00	3	19.90	19.90	-3	1,832	-0.16%
2020/05/27	10	19.90	0	0.00	19.85	10	1,853	0.54%
2020/05/26	17	20.07	0	0.00	19.90	17	1,878	0.91%
2020/05/25	34	19.79	2	19.80	19.80	32	1,852	1.73%
2020/05/22	5	19.65	0	0.00	19.75	5	1,864	0.27%
2020/05/21	9	19.74	0	0.00	19.70	9	1,909	0.47%
2020/05/20	11	19.76	0	0.00	19.75	11	1,912	0.58%
2020/05/19	4	19.98	2	20.08	19.80	2	1,915	0.10%
2020/05/18	5	20.03	3	20.00	20.05	2	1,920	0.10%
2020/05/15	6	19.74	2	19.75	19.65	4	1,909	0.21%
2020/05/14	4	19.74	9	19.71	19.65	-5	1,965	-0.25%
2020/05/13	0	0.00	2	20.00	20.00	-2	1,980	-0.10%
2020/05/12	5	19.85	4	19.99	19.90	1	1,995	0.05%
2020/05/11	24	20.34	7	20.41	20.55	17	1,973	0.86%
2020/05/08	6	19.47	3	19.53	19.40	3	1,910	0.16%
2020/05/07	6	19.24	0	0.00	19.30	6	1,901	0.32%
2020/05/06	1	18.95	0	0.00	19.05	1	1,899	0.05%
2020/05/05	10	18.97	0	0.00	18.95	10	1,895	0.53%
2020/05/04	2	18.98	2	18.95	18.95	0	1,896	0.00%
2020/04/30	3	19.60	9	19.51	19.40	-6	1,916	-0.31%
2020/04/29	3	19.25	0	0.00	19.25	3	1,902	0.16%
2020/04/24	2	18.90	0	0.00	18.90	2	1,947	0.10%
2020/04/23	6	18.98	3	19.02	19.05	3	1,952	0.15%
2020/04/22	3	17.85	3	18.30	18.55	0	1,949	0.00%
2020/04/21	18	18.60	50	18.16	18.15	-32	1,937	-1.65%
2020/04/20	16	18.88	9	19.04	19.00	7	1,929	0.36%
2020/04/17	15	19.22	24	19.38	19.20	-9	1,923	-0.47%
2020/04/16	2	19.28	0	0.00	19.15	2	1,890	0.11%
2020/04/15	2	19.33	8	19.48	19.30	-6	1,906	-0.31%
2020/04/14	108	19.40	14	19.31	19.05	94	1,975	4.76%	大買/
2020/04/13	70	18.26	0	0.00	18.25	70	1,951	3.59%
2020/04/10	51	17.77	10	17.79	17.95	41	2,033	2.02%
2020/04/09	1	16.95	16	17.23	17.25	-15	2,005	-0.75%
2020/04/08	11	16.55	0	0.00	16.70	11	2,015	0.55%
2020/04/07	5	16.15	0	0.00	16.10	5	1,993	0.25%
2020/04/01	0	0.00	5	15.87	16.05	-5	1,971	-0.25%
2020/03/31	3	15.87	0	0.00	16.05	3	1,974	0.15%
2020/03/30	101	15.84	1	15.45	15.75	100	1,978	5.05%	大買/
2020/03/27	0	0.00	4	15.85	15.80	-4	1,986	-0.20%
2020/03/26	4	15.90	0	0.00	16.00	4	1,971	0.20%
2020/03/25	0	0.00	3	16.20	16.00	-3	1,961	-0.15%
2020/03/24	3	15.13	0	0.00	15.10	3	1,934	0.16%
2020/03/19	9	14.54	17	14.05	14.00	-8	1,871	-0.43%
2020/03/18	3	15.50	0	0.00	15.55	3	1,800	0.17%
2020/03/17	0	0.00	6	16.43	16.20	-6	1,772	-0.34%
2020/03/16	1	18.00	8	17.96	17.50	-7	1,742	-0.40%
2020/03/13	23	17.30	93.5	17.35	18.60	-70.5	1,733	-4.07%
2020/03/12	10	19.68	0	0.00	19.20	10	1,659	0.60%
2020/03/11	3	21.15	1	21.20	21.20	2	1,607	0.12%
2020/03/10	2	21.15	0	0.00	21.15	2	1,593	0.13%
2020/03/09	16	22.34	11	22.60	21.65	5	1,567	0.32%
2020/03/06	1	22.25	9	22.16	22.50	-8	1,520	-0.53%
2020/03/04	3	21.68	0	0.00	21.65	3	1,472	0.20%
2020/03/03	0	0.00	3	21.80	21.70	-3	1,461	-0.21%
2020/03/02	2	21.50	0	0.00	21.40	2	1,455	0.14%
2020/02/27	1	22.05	2	22.05	21.85	-1	1,433	-0.07%
2020/02/26	0	0.00	5	22.25	22.20	-5	1,402	-0.36%
2020/02/24	7	22.61	20	22.57	22.40	-13	1,389	-0.94%
2020/02/20	2	22.23	7	22.16	22.20	-5	1,333	-0.37%
2020/02/19	0	0.00	12	22.32	22.25	-12	1,323	-0.91%
2020/02/17	21	22.42	8	22.54	22.25	13	1,301	1.00%
2020/02/14	1	22.15	26	22.21	22.40	-25	1,243	-2.01%
2020/02/12	0	0.00	4	21.15	21.25	-4	1,261	-0.32%
2020/02/10	10	20.80	0	0.00	20.90	10	1,261	0.79%
2020/02/05	1	21.10	5	21.10	21.05	-4	1,278	-0.31%
2020/02/03	8	20.26	1	20.50	20.50	7	1,253	0.56%
2020/01/31	0	0.00	2	21.45	21.40	-2	1,224	-0.16%
2020/01/30	137	21.51	19	21.60	21.20	118	1,220	9.67%	大買/鉅額交易
2020/01/20	1	22.25	1	22.25	22.25	0	1,170	0.00%
2020/01/17	3	22.10	0	0.00	22.20	3	1,180	0.25%
2020/01/16	1	22.15	0	0.00	22.20	1	1,191	0.08%
2020/01/15	2	22.35	0	0.00	22.35	2	1,189	0.17%
2020/01/14	4	22.05	18	22.24	22.20	-14	1,204	-1.16%
2020/01/13	2	22.20	0	0.00	22.20	2	1,192	0.17%
2020/01/08	0	0.00	3	23.10	22.60	-3	1,169	-0.26%
2020/01/07	12	23.01	0	0.00	22.60	12	1,091	1.10%
2020/01/06	95	22.93	9	22.98	22.95	86	1,037	8.29%
2020/01/03	0	0.00	1	22.50	22.60	-1	948	-0.11%
2020/01/02	6	22.53	0	0.00	22.45	6	917	0.65%
2019/12/31	0	0.00	5	22.40	22.45	-5	893	-0.56%
2019/12/30	30	22.35	0	0.00	22.20	30	885	3.39%
2019/12/27	12	22.39	1	22.40	22.30	11	942	1.17%
2019/12/26	0	0.00	1	22.30	22.30	-1	966	-0.10%
2019/12/25	0	0.00	4	22.33	22.30	-4	982	-0.41%
2019/12/24	102	22.23	89	22.20	22.05	13	1,014	1.28%	大買/
2019/12/23	1	21.90	109	21.94	22.10	-108	1,044	-10.34%	大賣/鉅額交易
2019/12/20	14	21.86	0	0.00	21.95	14	1,074	1.30%
2019/12/19	108	22.18	139	22.18	21.95	-31	1,192	-2.60%	大買/大賣/
2019/12/18	10	21.85	8	21.85	21.90	2	1,318	0.15%
2019/12/17	2	21.80	3	21.85	21.85	-1	1,365	-0.07%
2019/12/16	5	21.95	3.4	21.99	21.95	1.6	1,370	0.12%
2019/12/13	5	21.90	8	21.95	22.00	-3	1,379	-0.22%
2019/12/12	14	21.99	42.5	21.93	22.00	-28.5	1,393	-2.05%
2019/12/11	16	22.17	10	22.10	22.15	6	1,409	0.43%
2019/12/10	2	22.05	0	0.00	22.20	2	1,425	0.14%
2019/12/09	10	21.63	0	0.00	21.65	10	1,421	0.70%
2019/12/06	0	0.00	3	21.52	21.55	-3	1,429	-0.21%
2019/12/05	35	21.71	2	21.70	21.70	33	1,466	2.25%
2019/12/03	0	0.00	1	21.65	21.65	-1	1,500	-0.07%
2019/11/29	2	21.65	0	0.00	21.60	2	1,559	0.13%
2019/11/26	2	21.20	0	0.00	21.35	2	1,581	0.13%
2019/11/25	6	21.22	3	21.20	21.20	3	1,594	0.19%
2019/11/22	7	21.14	0	0.00	21.15	7	1,623	0.43%
2019/11/21	1	21.05	0	0.00	21.10	1	1,664	0.06%
2019/11/20	35	21.25	15	21.25	21.25	20	1,656	1.21%
2019/11/18	2	21.40	0	0.00	21.50	2	1,659	0.12%
2019/11/15	19	21.43	0	0.00	21.35	19	1,670	1.14%
2019/11/14	9	21.42	0	0.00	21.40	9	1,700	0.53%
2019/11/13	37	21.55	1	21.50	21.60	36	1,723	2.09%
2019/11/12	13	21.34	3.3	21.65	21.10	9.7	1,764	0.55%
2019/11/11	62	21.79	0	0.00	21.55	62	1,771	3.50%
2019/11/08	12	22.50	3	22.45	22.45	9	1,789	0.50%
2019/11/07	22	22.46	0	0.00	22.45	22	1,835	1.20%
2019/11/06	44	22.52	0	0.00	22.55	44	1,855	2.37%
2019/11/05	2	22.80	0	0.00	22.80	2	1,861	0.11%
2019/11/04	16	23.00	5	23.00	23.00	11	1,949	0.56%
2019/11/01	1	22.80	1	22.80	22.80	0	2,016	0.00%
2019/10/31	4	22.96	18	22.98	22.95	-14	2,160	-0.65%
2019/10/29	3	22.75	0	0.00	22.60	3	2,358	0.13%
2019/10/28	0	0.00	3	22.70	22.80	-3	2,396	-0.13%
2019/10/25	2	22.70	0	0.00	22.70	2	2,419	0.08%
2019/10/24	1	22.80	1	22.65	22.55	0	2,419	0.00%
2019/10/23	0	0.00	1	22.70	22.75	-1	2,419	-0.04%
2019/10/22	2	22.80	10	23.25	22.80	-8	2,445	-0.33%
2019/10/21	0	0.00	5	23.20	23.25	-5	2,474	-0.20%
2019/10/18	0	0.00	10	22.80	22.90	-10	2,627	-0.38%
2019/10/17	14	22.95	0	0.00	22.95	14	2,655	0.53%
2019/10/14	0	0.00	6	23.25	23.20	-6	2,764	-0.22%
2019/10/09	1	23.25	10	23.20	23.25	-9	2,756	-0.33%
2019/10/08	0	0.00	5	23.05	23.15	-5	2,753	-0.18%
2019/10/07	6	23.10	0	0.00	23.10	6	2,789	0.22%
2019/10/04	0	0.00	3	23.30	23.35	-3	2,787	-0.11%
2019/10/03	2	23.75	5	23.54	23.30	-3	2,788	-0.11%
2019/10/02	12.1	23.16	3	23.20	23.20	9.1	2,746	0.33%
2019/10/01	3	23.20	0	0.00	23.25	3	2,723	0.11%
2019/09/27	5	23.70	10	24.20	23.55	-5	2,716	-0.18%
2019/09/26	0	0.00	7	23.89	23.90	-7	2,733	-0.26%
2019/09/25	3	23.63	3	23.63	23.80	0	2,708	0.00%
2019/09/24	12	24.18	27.8	24.04	23.55	-15.8	2,727	-0.58%
2019/09/23	20	23.56	9	23.63	23.80	11	2,627	0.42%
2019/09/20	5	22.80	9	22.82	22.85	-4	2,514	-0.16%
2019/09/19	0	0.00	5	22.50	22.40	-5	2,494	-0.20%
2019/09/18	0	0.00	1	22.40	22.40	-1	2,579	-0.04%
2019/09/17	4	22.43	0	0.00	22.50	4	2,605	0.15%
2019/09/16	5	22.69	8	22.68	22.55	-3	2,621	-0.11%
2019/09/12	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/11	6	22.50	10	22.40	22.60	-4	2,643	-0.15%
2019/09/10	0	0.00	1	22.40	22.50	-1	2,694	-0.04%
2019/09/09	12	22.44	2	22.70	22.40	10	2,713	0.37%
2019/09/06	5	22.15	7	22.21	22.10	-2	2,706	-0.07%
2019/09/05	2	22.28	0	0.00	22.25	2	2,877	0.07%
2019/09/03	7	22.39	2	22.33	22.25	5	2,909	0.17%
2019/09/02	12	21.90	3	21.95	21.95	9	2,923	0.31%
2019/08/30	5	21.90	0	0.00	21.95	5	2,969	0.17%
2019/08/28	3	21.95	0	0.00	21.65	3	3,152	0.10%
2019/08/27	13	21.92	1	21.80	21.85	12	3,275	0.37%
2019/08/26	0	0.00	3	22.55	21.90	-3	3,272	-0.09%
2019/08/23	0	0.00	2	21.95	21.95	-2	3,340	-0.06%
2019/08/19	5	21.96	1	22.10	21.95	4	3,439	0.12%
2019/08/16	3	22.50	0	0.00	22.35	3	3,474	0.09%
2019/08/15	5	22.70	0	0.00	22.60	5	3,563	0.14%
2019/08/12	6	22.55	10	22.64	22.30	-4	3,470	-0.12%
2019/08/08	5	22.25	0	0.00	22.05	5	3,428	0.15%
2019/08/07	11	22.03	11	22.15	22.05	0	3,416	0.00%
2019/08/06	7	21.46	5	21.35	21.90	2	3,419	0.06%
2019/08/05	7	22.19	0	0.00	21.90	7	3,368	0.21%
2019/08/02	21	23.33	543	23.03	22.55	-522	3,345	-15.61%	大賣/鉅額交易
2019/08/01	4	23.15	0	0.00	23.05	4	3,261	0.12%
2019/07/31	1	23.50	25	23.41	23.55	-24	3,224	-0.74%
2019/07/30	3	22.50	0	0.00	22.60	3	3,202	0.09%
2019/07/29	1	22.55	0	0.00	22.60	1	3,307	0.03%
2019/07/25	0	0.00	16	22.45	22.60	-16	3,329	-0.48%
2019/07/24	11	22.38	5	22.49	22.40	6	3,310	0.18%
2019/07/23	3	23.05	0	0.00	22.70	3	3,285	0.09%
2019/07/22	7	22.81	5	22.66	22.80	2	3,254	0.06%
2019/07/19	8	21.88	4	21.96	22.00	4	3,101	0.13%
2019/07/18	13	22.01	3	22.20	21.90	10	3,066	0.33%
2019/07/17	5	21.60	0	0.00	21.60	5	2,964	0.17%
2019/07/16	15	21.45	10	21.55	21.55	5	2,970	0.17%
2019/07/15	20	21.24	1	21.25	21.35	19	2,944	0.65%
2019/07/12	0	0.00	4	21.28	21.15	-4	2,971	-0.13%
2019/07/11	4	21.35	1	21.40	21.25	3	2,997	0.10%
2019/07/09	1	20.60	0	0.00	20.90	1	2,956	0.03%
2019/07/08	5	20.88	0	0.00	20.85	5	2,949	0.17%
2019/07/05	2	21.18	1	21.35	21.15	1	2,957	0.03%
2019/07/04	31	21.30	6.6	21.23	21.25	24.4	2,959	0.82%
2019/07/03	0	0.00	4	21.30	21.20	-4	2,955	-0.14%
2019/07/02	4	20.69	34	20.81	20.65	-30	2,908	-1.03%
2019/07/01	4	20.70	0	0.00	21.00	4	2,898	0.14%
2019/06/28	3	21.17	1	21.45	21.05	2	2,851	0.07%
2019/06/27	3	21.35	1	21.50	21.30	2	2,835	0.07%
2019/06/26	11	21.22	1	21.40	21.30	10	2,819	0.35%
2019/06/25	10	21.60	4	21.41	21.45	6	2,804	0.21%
2019/06/24	0	0.00	3	20.70	20.70	-3	2,714	-0.11%
2019/06/19	2	21.15	0	0.00	21.05	2	2,643	0.08%
2019/06/18	16	21.16	26	21.26	21.10	-10	2,612	-0.38%
2019/06/17	25	21.80	1	21.75	21.75	24	2,570	0.93%
2019/06/14	5	21.95	0	0.00	21.80	5	2,636	0.19%
2019/06/13	14	21.92	10	21.94	21.80	4	2,606	0.15%
2019/06/12	5	21.15	0	0.00	21.40	5	2,423	0.21%
2019/06/11	9	21.03	17	21.01	21.00	-8	2,422	-0.33%
2019/06/10	1	21.60	2	21.78	21.60	-1	2,379	-0.04%
2019/06/06	2	21.28	3	21.35	21.35	-1	2,336	-0.04%
2019/06/05	24	21.20	6	21.42	21.20	18	2,293	0.78%
2019/06/04	19	21.54	13	21.52	21.45	6	2,234	0.27%
2019/06/03	7	20.86	14	20.65	21.20	-7	2,113	-0.33%
2019/05/31	0	0.00	10	20.30	20.40	-10	1,998	-0.50%
2019/05/30	16	20.62	5	20.54	20.25	11	1,985	0.55%
2019/05/29	3	19.65	2.1	20.00	20.15	0.9	1,892	0.05%
2019/05/28	340	19.90	0	0.00	19.85	340	1,894	17.95%	大買/鉅額交易
2019/05/27	3	20.03	9	20.34	19.85	-6	1,886	-0.32%
2019/05/24	63	19.75	3	19.60	19.60	60	1,855	3.23%
2019/05/23	13	20.16	5	19.70	20.00	8	1,847	0.43%
2019/05/22	176	20.13	13	20.30	19.95	163	1,804	9.03%	大買/鉅額交易
2019/05/21	51	19.05	2	19.18	19.55	49	1,728	2.83%
2019/05/20	4	18.73	0	0.00	18.70	4	1,710	0.23%
2019/05/17	4	18.63	30	18.73	18.60	-26	1,707	-1.52%
2019/05/16	16	19.04	2	19.23	18.90	14	1,698	0.82%
2019/05/15	21	19.02	0	0.00	19.00	21	1,690	1.24%
2019/05/14	4	18.91	6	19.02	19.10	-2	1,688	-0.12%
2019/05/13	17	19.21	1	19.50	18.65	16	1,664	0.96%
2019/05/10	8	19.48	2	19.88	19.30	6	1,624	0.37%
2019/05/09	40	20.26	8	20.43	20.20	32	1,561	2.05%
2019/05/08	7	20.05	2	20.13	19.95	5	1,494	0.33%
2019/05/07	27	20.36	31	20.46	20.25	-4	1,473	-0.27%
2019/05/06	16	19.91	19	19.78	19.90	-3	1,359	-0.22%
2019/05/03	4	18.90	11	18.94	19.00	-7	1,204	-0.58%
2019/04/29	1	18.85	0	0.00	18.70	1	1,136	0.09%
2019/04/26	2	18.65	0	0.00	18.65	2	1,129	0.18%
2019/04/24	0	0.00	0.5	18.65	18.65	-0.5	1,116	-0.05%
2019/04/23	0	0.00	4	18.60	18.70	-4	1,151	-0.35%
2019/04/22	1	18.75	0	0.00	18.75	1	1,180	0.08%
2019/04/19	0	0.00	1	19.00	18.85	-1	1,174	-0.09%
2019/04/18	5	19.35	4.7	19.00	18.80	0.3	1,170	0.02%
2019/04/17	0	0.00	4	18.90	19.00	-4	1,135	-0.35%
2019/04/16	1	18.60	10	18.60	18.60	-9	1,101	-0.82%
2019/04/12	0	0.00	10	18.70	18.65	-10	1,091	-0.92%
2019/04/08	5	18.80	0	0.00	18.70	5	1,081	0.46%
2019/03/29	0	0.00	7	18.70	18.60	-7	1,044	-0.67%
2019/03/28	3	18.60	0.2	18.60	18.60	2.8	1,042	0.26%
2019/03/25	3	18.70	0	0.00	18.60	3	1,069	0.28%
2019/03/19	15	19.34	11	18.96	19.40	4	1,057	0.38%
2019/03/18	0	0.00	5	18.65	18.55	-5	979	-0.51%
2019/03/13	7	18.63	0	0.00	18.65	7	1,013	0.69%
2019/03/12	0	0.00	4	18.60	18.65	-4	1,012	-0.39%
2019/03/11	0	0.00	1	18.60	18.60	-1	1,011	-0.10%
2019/03/08	5	18.60	2	18.60	18.60	3	1,022	0.29%
2019/03/05	1	18.60	0	0.00	18.50	1	1,017	0.10%
2019/02/27	2	19.20	0	0.00	18.80	2	1,000	0.20%
2019/02/25	0	0.00	3	18.68	18.55	-3	956	-0.31%
2019/02/22	1	19.35	0	0.00	19.10	1	930	0.11%
2019/02/14	6	19.30	0	0.00	19.35	6	856	0.70%
2019/02/13	11	19.15	0	0.00	19.25	11	859	1.28%
2019/02/11	0	0.00	6	19.13	19.15	-6	862	-0.70%
2019/01/16	0.2	19.30	0	0.00	19.40	0.2	1,042	0.02%
2019/01/15	1	19.90	2	19.85	19.55	-1	1,039	-0.10%
2019/01/14	0	0.00	2	19.15	19.25	-2	1,004	-0.20%
2019/01/07	2	18.25	2	18.00	18.00	0	1,015	0.00%
2019/01/03	0	0.00	2	18.03	18.10	-2	1,119	-0.18%
2018/12/26	0	0.00	1	18.25	18.10	-1	1,191	-0.08%
2018/12/25	0	0.00	5	18.28	18.20	-5	1,286	-0.39%
2018/12/24	0	0.00	5	18.55	18.65	-5	1,299	-0.38%
2018/12/21	2	18.15	0	0.00	18.75	2	1,343	0.15%
2018/12/20	2	18.65	0	0.00	18.45	2	1,378	0.15%
2018/12/19	0	0.00	1	19.35	18.65	-1	1,390	-0.07%
2018/12/13	2	19.85	0	0.00	19.85	2	1,384	0.14%
2018/12/11	2	19.70	1	19.55	19.55	1	1,395	0.07%
2018/12/10	5	20.14	9	20.18	20.10	-4	1,395	-0.29%
2018/12/07	0	0.00	8	19.96	19.80	-8	1,377	-0.58%
2018/12/06	1	19.85	0	0.00	19.55	1	1,384	0.07%
2018/12/05	0	0.00	2	19.45	19.50	-2	1,377	-0.15%
2018/12/04	0	0.00	5	19.80	19.70	-5	1,429	-0.35%
2018/12/03	4	19.78	3	19.80	19.85	1	1,482	0.07%
2018/11/29	3	19.25	3	19.70	19.45	0	1,778	0.00%
2018/11/28	1	19.10	0	0.00	19.05	1	1,849	0.05%
2018/11/22	0	0.00	2	18.95	18.75	-2	1,877	-0.11%
2018/11/20	0	0.00	2	18.95	18.95	-2	1,881	-0.11%
2018/11/09	0	0.00	3	18.85	18.90	-3	1,896	-0.16%
2018/11/08	2	18.80	2	18.95	18.90	0	1,905	0.00%
2018/11/07	0	0.00	5	18.60	18.60	-5	1,895	-0.26%
2018/11/06	0	0.00	2	18.50	18.30	-2	1,917	-0.10%
2018/11/01	0	0.00	10	17.80	17.65	-10	1,907	-0.52%
2018/10/30	0	0.00	2	17.05	16.85	-2	1,896	-0.11%
2018/10/26	3	17.20	0	0.00	17.00	3	1,916	0.16%
2018/10/25	0	0.00	25	18.47	18.20	-25	1,875	-1.33%
2018/10/24	10	19.10	7.4	18.99	19.30	2.6	1,851	0.14%
2018/10/23	2	19.60	4	19.40	19.20	-2	1,851	-0.11%
2018/10/17	2	20.03	2	19.80	19.80	0	1,893	0.00%
2018/10/16	0	0.00	3	20.30	19.90	-3	1,919	-0.16%
2018/10/15	0	0.00	15	19.87	19.95	-15	1,936	-0.77%
2018/10/11	3	19.10	1	19.50	19.05	2	1,930	0.10%
2018/10/04	3	21.47	1	21.70	21.30	2	1,813	0.11%
2018/10/03	0	0.00	24	22.12	22.10	-24	1,801	-1.33%
2018/10/02	1	21.65	0	0.00	21.85	1	1,721	0.06%
2018/09/28	21	21.73	0	0.00	21.50	21	1,743	1.20%
2018/09/27	20	21.80	0	0.00	21.75	20	1,744	1.15%
2018/09/25	0	0.00	17	21.10	21.10	-17	1,746	-0.97%
2018/09/21	1	20.70	0	0.00	20.80	1	1,739	0.06%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/11	1	20.70	1	20.65	20.70	0	1,848	0.00%
2018/09/10	3	20.50	10	20.85	20.40	-7	1,876	-0.37%
2018/09/07	10	22.00	0	0.00	21.55	10	2,132	0.47%
2018/09/06	5	22.30	0	0.00	22.55	5	2,131	0.23%
2018/09/05	14	22.99	22	23.12	22.90	-8	2,100	-0.38%
2018/09/04	20	21.81	19	22.02	22.10	1	1,916	0.05%
2018/09/03	0	0.00	0	20.85	20.85	0	1,851	0.00%
2018/08/31	1	20.70	1	20.85	21.00	0	1,863	0.00%
2018/08/30	3	20.60	0	0.00	20.55	3	1,881	0.16%
2018/08/28	0	0.00	1.1	20.80	20.95	-1.1	1,963	-0.06%
2018/08/27	0	0.00	2	20.68	20.75	-2	2,055	-0.10%
2018/08/24	0	0.00	1	20.30	20.50	-1	2,170	-0.05%
2018/08/23	1	20.35	0	0.00	20.55	1	2,261	0.04%
2018/08/21	2	20.30	0	0.00	20.35	2	2,337	0.09%
2018/08/20	0	0.00	4	20.25	20.40	-4	2,399	-0.17%
2018/08/13	16	20.61	0	0.00	20.60	16	2,678	0.60%
2018/08/10	0	21.05	0	0.00	21.20	0	2,805	0.00%
2018/08/07	2	21.50	0	0.00	21.55	2	3,282	0.06%
2018/08/06	3	21.55	12	21.53	21.50	-9	3,341	-0.27%
2018/08/02	24	21.93	3	21.62	21.40	21	3,372	0.62%
2018/07/30	0	0.00	1	21.15	21.15	-1	3,374	-0.03%
2018/07/27	5	20.90	1	21.45	21.70	4	3,507	0.11%
2018/07/20	4	20.95	2	20.80	20.75	2	3,586	0.06%
2018/07/18	5	21.10	3	21.30	21.00	2	3,597	0.06%
2018/07/17	0	0.00	3	21.35	21.30	-3	3,597	-0.08%
2018/07/16	0	0.00	3	21.50	21.55	-3	3,631	-0.08%
2018/07/13	20	21.98	0	0.00	21.90	20	3,682	0.54%
2018/07/11	2	22.15	5	21.80	21.80	-3	3,750	-0.08%
2018/07/06	4	21.55	0	0.00	22.00	4	3,832	0.10%
2018/07/05	0	0.00	2	21.35	21.45	-2	3,885	-0.05%
2018/07/04	11	21.21	2	20.60	21.20	9	3,886	0.23%
2018/07/02	2	21.80	0	0.00	21.70	2	3,884	0.05%
2018/06/29	0	0.00	2	21.90	22.00	-2	3,887	-0.05%
2018/06/27	2	21.60	5	21.88	21.80	-3	3,917	-0.08%
2018/06/26	2	21.65	2	21.55	21.55	0	3,967	0.00%
2018/06/25	1	22.00	2	22.15	21.95	-1	3,983	-0.03%
2018/06/22	1	22.50	1	22.65	22.35	0	3,980	0.00%
2018/06/20	3	22.77	4	22.98	22.70	-1	4,077	-0.02%
2018/06/19	4	23.38	2	23.30	23.20	2	4,089	0.05%
2018/06/15	21	24.25	9	24.71	23.30	12	4,109	0.29%
2018/06/14	2	23.45	35	23.19	23.55	-33	3,840	-0.86%
2018/06/13	2	23.08	1	23.10	23.10	1	3,829	0.03%
2018/06/12	15	23.54	13	23.72	23.25	2	3,865	0.05%
2018/06/11	4	23.16	5	23.10	23.05	-1	3,818	-0.03%
2018/06/08	0	0.00	2	22.85	22.85	-2	3,820	-0.05%
2018/06/07	7	23.00	5	22.90	22.95	2	3,887	0.05%
2018/06/06	0	0.00	1	23.45	23.15	-1	3,954	-0.03%
2018/06/05	6	23.30	100	23.58	23.15	-94	4,097	-2.29%
2018/06/04	119	23.81	152	23.65	23.75	-33	4,243	-0.78%	大買/大賣/
2018/06/01	5	23.54	2	23.40	23.40	3	4,513	0.07%
2018/05/31	7	23.34	19	23.42	23.00	-12	4,763	-0.25%
2018/05/30	2	22.55	0	0.00	22.60	2	4,862	0.04%
2018/05/29	0	0.00	38	23.16	22.80	-38	4,869	-0.78%
2018/05/28	2	22.70	10	23.15	23.10	-8	4,849	-0.16%
2018/05/25	2	22.80	9	22.92	22.85	-7	4,814	-0.15%
2018/05/24	1	22.65	2	22.60	22.60	-1	4,837	-0.02%
2018/05/23	4	22.75	13	22.63	22.60	-9	4,941	-0.18%
2018/05/22	58	23.58	7	23.44	23.00	51	4,946	1.03%
2018/05/21	8	23.68	10	23.58	23.10	-2	4,860	-0.04%
2018/05/18	20	23.75	44	23.60	23.50	-24	4,798	-0.50%
2018/05/17	153	23.99	12	23.88	24.00	141	4,747	2.97%	大買/鉅額交易
2018/05/16	1	22.70	0	0.00	21.85	1	4,391	0.02%
2018/05/15	10	22.80	15	22.83	22.55	-5	4,409	-0.11%
2018/05/14	20	22.29	21.9	22.71	22.70	-1.9	4,493	-0.04%
2018/05/11	2	22.35	2	21.75	21.75	0	4,486	0.00%
2018/05/10	10	22.15	0	0.00	22.25	10	4,539	0.22%
2018/05/09	56	22.42	12	22.33	22.20	44	4,574	0.96%
2018/05/08	5	22.07	24	22.11	22.10	-19	4,624	-0.41%
2018/05/07	4	21.88	1	22.45	22.00	3	4,717	0.06%
2018/05/04	10	22.82	3	22.93	22.40	7	4,749	0.15%
2018/05/03	10	21.75	0	0.00	22.10	10	4,685	0.21%
2018/05/02	11	22.01	5	21.85	21.85	6	4,773	0.13%
2018/04/30	32	20.80	1	21.50	21.55	31	4,800	0.65%
2018/04/27	10	20.30	5	20.22	20.20	5	4,877	0.10%
2018/04/26	2	20.35	2	20.00	20.00	0	5,019	0.00%
2018/04/25	11	20.50	1	20.55	20.50	10	5,058	0.20%
2018/04/24	2	21.03	1	20.75	20.55	1	5,130	0.02%
2018/04/23	0	0.00	3	21.28	21.30	-3	5,184	-0.06%
2018/04/20	5	21.60	0	0.00	21.30	5	5,303	0.09%
2018/04/19	3	21.38	3	21.45	21.35	0	5,381	0.00%
2018/04/18	93	21.89	5	21.40	21.30	88	5,416	1.62%
2018/04/17	49	21.90	2	22.30	21.90	47	5,545	0.85%
2018/04/16	8	22.14	2	22.00	22.00	6	5,745	0.10%
2018/04/13	2	22.80	0	0.00	22.65	2	5,892	0.03%
2018/04/12	2	23.50	15	23.63	23.30	-13	6,392	-0.20%
2018/04/11	23	23.05	1	23.10	22.90	22	6,442	0.34%
2018/04/10	4	22.40	0	0.00	22.40	4	6,593	0.06%
2018/04/03	2	21.65	0	0.00	22.00	2	7,239	0.03%
2018/04/02	2	22.20	1	22.50	22.40	1	7,410	0.01%
2018/03/30	1	21.85	0	0.00	22.00	1	8,196	0.01%
2018/03/29	0	0.00	6	21.74	21.65	-6	8,384	-0.07%
2018/03/28	80	22.40	0	0.00	22.20	80	8,581	0.93%
2018/03/27	31	22.85	0	0.00	22.85	31	8,554	0.36%
2018/03/26	20	22.50	0	0.00	22.70	20	8,541	0.23%
2018/03/23	10	22.77	0	0.00	22.30	10	8,559	0.12%
2018/03/22	6	23.50	2	23.90	23.35	4	8,495	0.05%
2018/03/21	0	0.00	8	24.28	24.20	-8	8,472	-0.09%
2018/03/20	14	23.96	10	23.84	23.65	4	8,406	0.05%
2018/03/19	6	23.88	1	23.80	23.80	5	8,398	0.06%
2018/03/16	9	24.51	2	24.75	24.15	7	8,373	0.08%
2018/03/15	0	0.00	6	24.70	24.50	-6	8,416	-0.07%
2018/03/14	6	24.62	7	24.66	24.60	-1	8,465	-0.01%
2018/03/13	1	24.80	10	24.73	24.40	-9	8,433	-0.11%
2018/03/12	6	25.10	160	25.22	25.10	-154	8,343	-1.85%	大賣/鉅額交易
2018/03/09	18	25.32	6	25.30	25.25	12	8,241	0.15%
2018/03/08	1	24.65	5	24.86	25.55	-4	8,076	-0.05%
2018/03/07	85	25.47	59.6	25.52	24.10	25.4	7,887	0.32%
2018/03/06	13	24.77	3	24.62	25.00	10	7,555	0.13%
2018/03/05	13	22.96	27	23.01	23.30	-14	7,214	-0.19%
2018/03/02	102	22.05	3.1	22.04	22.00	98.9	7,038	1.41%	大買/
2018/03/01	4	21.93	0	0.00	21.55	4	7,066	0.06%
2018/02/27	5	22.10	5	22.10	21.65	0	7,081	0.00%
2018/02/26	5	22.35	1	22.10	22.10	4	7,122	0.06%
2018/02/23	21	22.63	19.2	22.35	22.60	1.9	7,427	0.02%
2018/02/22	17	21.90	7	22.10	21.75	10	7,604	0.13%
2018/02/21	3	21.00	0	0.00	21.90	3	7,570	0.04%
2018/02/09	6	20.20	0	0.00	20.20	6	7,500	0.08%
2018/02/08	136	21.30	5	21.50	21.35	131	7,409	1.77%	大買/鉅額交易
2018/02/07	12	21.63	7	21.67	21.10	5	7,368	0.07%
2018/02/06	2	20.80	7	22.31	21.10	-5	7,317	-0.07%
2018/02/05	0	0.00	6	22.59	23.00	-6	7,230	-0.08%
2018/02/02	1	23.00	6	22.83	23.05	-5	7,178	-0.07%
2018/02/01	5	22.10	0	0.00	22.00	5	7,106	0.07%
2018/01/31	7.1	22.17	7	22.30	22.45	0.1	7,059	0.00%
2018/01/30	1	22.85	6	23.19	21.90	-5	6,979	-0.07%
2018/01/29	10	23.10	1	23.10	23.35	9	6,871	0.13%
2018/01/26	4	23.78	0	0.00	23.50	4	6,808	0.06%
2018/01/25	1	24.50	5	24.50	24.20	-4	6,743	-0.06%
2018/01/24	11	24.22	0.8	24.00	24.00	10.2	6,615	0.15%
2018/01/23	9	24.46	5.3	24.45	24.00	3.7	6,549	0.06%
2018/01/22	13	23.96	30	24.08	24.65	-17	6,448	-0.26%
2018/01/19	3	23.40	0	0.00	23.25	3	6,291	0.05%
2018/01/18	65	23.40	10	23.60	23.20	55	6,251	0.88%
2018/01/17	7	23.71	140.1	23.55	23.60	-133.1	6,174	-2.15%	大賣/鉅額交易
2018/01/16	5	24.37	9	24.48	24.10	-4	6,093	-0.07%
2018/01/15	2	24.00	13	23.77	24.10	-11	5,959	-0.18%
2018/01/12	0	0.00	41	24.55	24.30	-41	5,873	-0.70%
2018/01/11	4	24.18	3	24.08	24.40	1	5,785	0.02%
2018/01/10	85	25.20	83	25.67	25.40	2	5,614	0.04%
2018/01/09	34	24.48	40.9	24.55	25.00	-6.9	5,404	-0.13%
2018/01/08	63	25.63	43.1	25.01	24.15	19.9	5,228	0.38%
2018/01/05	3	24.20	14	23.93	24.00	-11	4,691	-0.23%
2018/01/04	5	23.77	4	24.03	24.30	1	4,591	0.02%
2018/01/03	23.2	23.85	8	23.81	24.00	15.2	4,367	0.35%
2018/01/02	54.1	22.19	111.9	22.55	23.15	-57.8	4,105	-1.41%	大賣/