光洋科 (1785)-台新-台中券商分點個股進出

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
49.8
漲跌
▼0.7
漲幅
-1.29%
成交量
14,400張
產業
上櫃其他電子類股
758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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/31	35.1	50.05	94.3	49.42	49.75	-59.2	10,827	-0.55%
2024/05/30	122.6	51.13	98.5	51.07	50.40	24.1	10,703	0.23%	大買/
2024/05/29	19	50.54	115.5	49.84	50.30	-96.4	10,433	-0.92%	大賣/
2024/05/28	55.2	48.35	21.8	48.61	48.15	33.4	10,051	0.33%
2024/05/27	20.1	47.48	10	47.48	47.65	10.1	9,949	0.10%
2024/05/24	14.4	46.46	1	47.05	46.70	13.4	9,928	0.13%
2024/05/23	23.5	46.83	9	47.12	47.10	14.5	9,946	0.15%
2024/05/22	78.6	47.66	24.2	47.58	47.80	54.4	9,843	0.55%
2024/05/21	104.2	46.50	120.4	46.48	46.95	-16.2	9,706	-0.17%	大買/大賣/
2024/05/20	10	44.48	7	44.94	44.50	3	9,498	0.03%
2024/05/17	7	43.97	6	44.27	43.80	1	9,342	0.01%
2024/05/16	16	45.32	28	45.51	44.90	-12	9,325	-0.13%
2024/05/15	8	44.66	7.2	44.74	44.60	0.9	9,491	0.01%
2024/05/14	17	44.09	100	44.08	44.00	-83	9,650	-0.86%
2024/05/13	19	43.72	2	43.83	44.20	17	9,630	0.18%
2024/05/10	3	42.85	0	0.00	42.95	3	9,582	0.03%
2024/05/09	9.1	43.60	4	43.79	43.00	5.1	9,551	0.05%
2024/05/08	6.2	43.84	1	44.35	44.45	5.2	9,508	0.05%
2024/05/07	102.3	42.71	0	0.00	42.80	102.3	9,450	1.08%	大買/鉅額交易
2024/05/06	4.1	43.06	6	42.88	43.15	-1.9	9,433	-0.02%
2024/05/03	4.1	44.48	1	44.10	43.40	3.1	9,391	0.03%
2024/05/02	8	44.55	1	44.50	44.70	7	9,343	0.07%
2024/04/30	6.2	44.61	0	0.00	44.50	6.2	9,349	0.07%
2024/04/29	2	44.58	1	44.30	45.00	1	9,405	0.01%
2024/04/26	1	44.65	2	44.65	44.40	-1	9,390	-0.01%
2024/04/25	3	44.43	0.4	44.60	44.40	2.6	9,368	0.03%
2024/04/24	2.4	45.31	1	45.20	45.10	1.4	9,332	0.02%
2024/04/23	1	44.20	4	44.31	44.15	-3	9,307	-0.03%
2024/04/22	14.1	44.96	29	45.06	44.20	-14.9	9,274	-0.16%
2024/04/19	24.7	46.13	22	45.90	46.25	2.7	9,165	0.03%
2024/04/18	31.4	48.09	13	48.09	47.80	18.4	8,999	0.20%
2024/04/17	24	48.97	33	49.00	48.95	-9	8,892	-0.10%
2024/04/16	49.2	48.71	101	48.26	47.30	-51.8	8,740	-0.59%	大賣/
2024/04/15	154.3	50.75	137.2	50.30	48.75	17.1	8,511	0.20%	大買/大賣/
2024/04/12	14.2	48.85	24	48.99	48.75	-9.8	8,019	-0.12%
2024/04/11	26.2	48.29	6	48.12	48.10	20.2	7,909	0.26%
2024/04/10	67	49.32	29.5	49.68	49.05	37.5	7,808	0.48%
2024/04/09	58	49.69	53.3	49.50	49.60	4.7	7,656	0.06%
2024/04/08	21.3	48.59	12.2	48.40	48.70	9.1	7,433	0.12%
2024/04/03	10	47.58	14	47.95	47.90	-4	7,262	-0.06%
2024/04/02	15	48.50	11	48.19	47.85	4	7,177	0.06%
2024/04/01	9.5	49.48	6.3	48.63	48.55	3.2	7,064	0.05%
2024/03/29	25	49.28	34	49.29	49.55	-9	6,895	-0.13%
2024/03/28	39.2	50.75	32	51.13	49.55	7.2	6,529	0.11%
2024/03/27	46	50.15	81.3	49.70	50.10	-35.3	5,985	-0.59%
2024/03/26	19	47.95	4.2	47.60	47.40	14.8	5,732	0.26%
2024/03/25	16	48.78	20.5	48.52	48.60	-4.5	5,586	-0.08%
2024/03/22	18.8	49.48	31.6	50.38	49.00	-12.8	5,434	-0.24%
2024/03/21	113.7	50.99	93.8	51.04	50.00	20	5,201	0.38%	大買/
2024/03/20	151.2	49.25	138.4	49.32	49.55	12.8	4,624	0.28%	大買/大賣/
2024/03/19	8.5	46.47	45.5	46.62	46.25	-37	3,990	-0.93%
2024/03/18	9.1	44.74	7	44.64	44.95	2.1	3,809	0.06%
2024/03/15	2.2	44.29	1.8	43.97	43.50	0.4	3,753	0.01%
2024/03/14	4.2	43.77	12.2	43.53	44.25	-7.9	3,720	-0.21%
2024/03/13	16	44.18	13	44.33	43.70	3	3,689	0.08%
2024/03/12	3.3	43.30	6	43.33	43.70	-2.7	3,626	-0.07%
2024/03/11	33.1	43.02	10	43.19	42.90	23.1	3,608	0.64%
2024/03/08	42.2	44.99	40	44.60	44.00	2.2	3,594	0.06%
2024/03/07	88.4	47.24	69	47.62	46.20	19.4	3,465	0.56%
2024/03/06	17.6	45.09	17	45.16	45.90	0.6	2,950	0.02%
2024/03/05	7.1	44.82	1	46.10	44.85	6.1	2,880	0.21%
2024/03/04	14	45.07	6.1	45.07	45.30	7.9	2,797	0.28%
2024/03/01	7	44.21	4	43.98	43.90	3	2,656	0.11%
2024/02/29	13.5	43.97	29.1	43.75	44.25	-15.5	2,641	-0.59%
2024/02/27	12.1	43.60	14	43.38	43.40	-1.9	2,606	-0.07%
2024/02/26	44	44.24	22.5	44.43	44.50	21.5	2,614	0.82%
2024/02/23	33.1	43.02	12	42.79	42.65	21.1	2,586	0.82%
2024/02/22	6.1	43.82	11.3	43.62	43.35	-5.2	2,538	-0.20%
2024/02/21	5.4	44.22	7	44.06	44.50	-1.6	2,499	-0.07%
2024/02/20	2	43.57	2.3	43.40	43.50	-0.3	2,392	-0.01%
2024/02/19	9.1	43.49	7.3	43.62	43.35	1.8	2,339	0.08%
2024/02/16	62.6	44.45	55.1	44.11	44.15	7.5	2,236	0.33%
2024/02/15	31.5	41.59	43	41.55	42.15	-11.5	1,977	-0.58%
2024/02/02	1	39.10	1	39.10	39.05	0	1,805	0.00%
2024/02/01	0	39.55	0	0.00	39.40	0	1,815	0.00%
2024/01/31	1	39.45	0	0.00	39.45	1	1,862	0.05%
2024/01/30	2	39.48	0.2	39.45	39.40	1.8	1,904	0.09%
2024/01/29	2	40.03	2	40.05	40.05	0	2,053	0.00%
2024/01/26	1	39.95	13	39.83	40.20	-12	2,018	-0.59%
2024/01/25	1	39.86	2	40.13	39.75	-1	2,014	-0.05%
2024/01/24	12	40.11	8	40.18	40.05	4	2,009	0.20%
2024/01/23	3.1	39.49	14	39.54	39.85	-10.9	2,068	-0.53%
2024/01/22	20	38.97	7	38.86	38.75	13	2,115	0.61%
2024/01/19	4	38.10	1	37.60	38.05	3	2,129	0.14%
2024/01/18	1	37.10	10	36.90	37.10	-9	2,191	-0.41%
2024/01/17	2	37.28	28	37.12	37.10	-26	2,362	-1.10%
2024/01/16	1	37.95	1	37.95	37.85	0	2,403	0.00%
2024/01/15	1	38.30	1	38.35	38.25	0	2,611	0.00%
2024/01/12	8	37.95	0	0.00	37.95	8	2,836	0.28%
2024/01/11	0	0.00	10	38.08	38.25	-10	2,863	-0.35%
2024/01/05	0	0.00	4	38.30	38.30	-4	2,978	-0.13%
2024/01/04	5	38.30	0	0.00	38.20	5	3,011	0.17%
2024/01/02	1	38.80	0	0.00	38.80	1	3,019	0.03%
2023/12/29	2	38.83	0.4	38.95	38.85	1.6	3,022	0.05%
2023/12/28	0	0.00	35	39.39	39.15	-35	3,006	-1.16%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/26	2	38.98	1	39.00	39.00	1	2,994	0.03%
2023/12/25	12	39.18	0	0.00	38.80	12	2,992	0.40%
2023/12/22	0	0.00	1	39.05	38.85	-1	2,995	-0.03%
2023/12/21	2	39.13	26	39.05	39.00	-24	2,986	-0.80%
2023/12/20	0	0.00	12	39.17	39.30	-12	2,984	-0.40%
2023/12/19	0.2	39.25	0	0.00	39.10	0.2	2,985	0.01%
2023/12/18	3	39.70	0	0.00	39.40	3	2,978	0.10%
2023/12/15	33.2	40.22	0	0.00	40.10	33.2	2,964	1.12%
2023/12/14	7	39.91	2	39.95	39.95	5	2,955	0.17%
2023/12/13	9.1	39.74	2	39.68	39.75	7.1	2,957	0.24%
2023/12/12	4	39.53	1	39.45	39.45	3	2,955	0.10%
2023/12/11	2.1	39.27	1	39.35	39.15	1.1	2,956	0.04%
2023/12/08	0.1	39.30	1	39.30	39.00	-0.9	2,957	-0.03%
2023/12/07	2.1	39.13	1	39.10	39.10	1.1	2,936	0.04%
2023/12/06	5	39.46	0	0.00	39.35	5	2,924	0.17%
2023/12/05	11	40.30	2.2	39.96	39.90	8.8	2,901	0.30%
2023/12/04	4.2	41.05	12	41.12	41.25	-7.8	2,848	-0.27%
2023/12/01	16	40.37	1	40.20	40.10	15	2,772	0.54%
2023/11/30	2	40.45	0	0.00	40.50	2	2,767	0.07%
2023/11/29	6	40.87	3	40.67	40.30	3	2,772	0.11%
2023/11/28	3	40.50	2	40.45	40.40	1	2,760	0.04%
2023/11/27	3	40.07	5	40.61	39.90	-2	2,788	-0.07%
2023/11/24	2	40.85	4	40.96	40.70	-2	2,759	-0.07%
2023/11/23	7	41.50	20	41.56	40.85	-13	2,742	-0.47%
2023/11/22	2	41.23	17	41.04	41.15	-15	2,657	-0.56%
2023/11/21	7	40.68	8	40.64	40.50	-1	2,587	-0.04%
2023/11/20	10	40.51	37	40.55	40.55	-27	2,567	-1.05%
2023/11/17	6	40.00	4	40.09	40.05	2	2,520	0.08%
2023/11/16	4	39.40	2	39.55	39.60	2	2,493	0.08%
2023/11/15	1	39.35	4	39.60	39.40	-3	2,486	-0.12%
2023/11/14	3	39.20	5	39.31	39.25	-2	2,516	-0.08%
2023/11/13	1.3	38.32	0	0.00	38.40	1.3	2,500	0.05%
2023/11/10	1	38.40	3	38.18	38.10	-2	2,487	-0.08%
2023/11/09	3	38.98	2	39.00	39.05	1	2,462	0.04%
2023/11/08	9	39.42	5	39.44	39.35	4	2,489	0.16%
2023/11/07	5	40.14	35	40.06	40.05	-30	2,471	-1.21%
2023/11/06	63	41.02	31.3	40.72	40.80	31.8	2,458	1.29%
2023/11/03	4	39.45	26	39.36	39.45	-22	2,315	-0.95%
2023/11/02	12	39.35	24	39.31	39.10	-12	2,323	-0.52%
2023/11/01	13	38.96	5	38.96	39.25	8	2,389	0.33%
2023/10/31	63	39.73	18	39.77	39.10	45	2,725	1.65%
2023/10/30	53	40.59	9	40.35	40.80	44	3,481	1.26%
2023/10/27	11	39.80	7	39.61	39.40	4	3,366	0.12%
2023/10/26	1	40.00	2	39.98	40.00	-1	3,376	-0.03%
2023/10/25	16	40.01	35	40.36	40.20	-19	3,416	-0.56%
2023/10/24	15	39.75	8	39.45	39.20	7	3,341	0.21%
2023/10/23	10	39.84	11	40.17	39.70	-1	3,298	-0.03%
2023/10/20	47.3	39.78	40.1	39.73	39.65	7.2	3,099	0.23%
2023/10/19	1	38.75	2	38.65	38.80	-1	2,914	-0.03%
2023/10/18	0	0.00	6	38.29	38.05	-6	2,917	-0.21%
2023/10/17	3	38.70	3	38.70	38.60	0	2,897	0.00%
2023/10/16	15	38.91	31.3	38.73	38.40	-16.3	2,903	-0.56%
2023/10/13	10	38.20	3.7	38.13	38.20	6.3	2,875	0.22%
2023/10/12	5	37.83	13	38.01	38.05	-8	2,888	-0.28%
2023/10/11	35.1	37.70	5	37.78	37.40	30.1	2,880	1.04%
2023/10/06	0	0.00	2	37.20	37.25	-2	2,887	-0.07%
2023/10/05	0	0.00	1	37.15	37.05	-1	2,936	-0.03%
2023/10/04	0	36.70	0	0.00	36.60	0	3,077	0.00%
2023/10/03	12	37.01	1	37.10	36.90	11	3,253	0.34%
2023/09/28	0.1	36.40	0	0.00	36.45	0.1	3,331	0.00%
2023/09/26	0	36.80	0	0.00	36.45	0	3,399	0.00%
2023/09/25	2	36.85	1	36.80	36.85	1	3,416	0.03%
2023/09/22	0	0.00	1	36.60	36.65	-1	3,438	-0.03%
2023/09/21	1	36.85	0	0.00	36.95	1	3,464	0.03%
2023/09/20	2	37.35	11	37.40	37.20	-9	3,509	-0.26%
2023/09/19	5	38.08	4.1	38.06	37.65	0.9	3,713	0.02%
2023/09/18	1	37.90	0	0.00	37.85	1	3,821	0.03%
2023/09/15	1	37.75	2	37.90	37.75	-1	3,803	-0.03%
2023/09/14	2.1	37.80	1	37.75	37.75	1.1	3,806	0.03%
2023/09/12	2	37.18	0.2	37.30	37.20	1.8	3,819	0.05%
2023/09/11	1.1	36.75	4	36.80	36.90	-2.9	3,857	-0.07%
2023/09/08	3	36.83	1	37.00	37.00	2	3,914	0.05%
2023/09/07	2	37.28	1	37.50	37.20	1	4,142	0.02%
2023/09/06	4	37.46	0	0.00	37.15	4	4,156	0.10%
2023/09/05	3	37.45	0	0.00	37.65	3	4,174	0.07%
2023/09/01	1	37.00	0	0.00	37.25	1	4,357	0.02%
2023/08/31	2	36.90	0	0.00	37.50	2	4,358	0.05%
2023/08/30	1	36.35	0	0.00	36.30	1	4,342	0.02%
2023/08/29	0	36.10	0.1	36.15	36.30	0	4,357	0.00%
2023/08/25	0	0.00	3	36.17	36.30	-3	4,386	-0.07%
2023/08/24	0	0.00	1	36.05	36.00	-1	4,386	-0.02%
2023/08/23	0	0.00	2	35.60	35.65	-2	4,403	-0.05%
2023/08/22	0	0.00	1	35.55	35.50	-1	4,505	-0.02%
2023/08/21	5	35.55	8	35.59	35.45	-3	4,624	-0.06%
2023/08/18	1	36.20	43	35.81	35.60	-42	4,850	-0.87%
2023/08/17	0	0.00	13	35.96	35.90	-13	4,859	-0.27%
2023/08/16	0	0.00	2	35.10	35.15	-2	4,911	-0.04%
2023/08/15	1	35.45	0	0.00	35.50	1	4,916	0.02%
2023/08/14	2	35.38	15	35.23	35.00	-13	4,906	-0.26%
2023/08/11	0.4	36.35	1	36.35	36.40	-0.6	4,859	-0.01%
2023/08/10	3	37.25	10	37.40	37.10	-7	4,828	-0.14%
2023/08/09	0	0.00	1	37.20	37.15	-1	4,791	-0.02%
2023/08/08	2	37.48	2	37.50	37.75	0	4,765	0.00%
2023/08/07	14	37.33	8	37.43	37.55	6	4,735	0.13%
2023/08/04	85.1	37.60	104	37.43	37.25	-19	4,646	-0.41%	大賣/
2023/08/02	158.2	41.01	121.3	41.00	41.35	36.9	4,297	0.86%	大買/大賣/
2023/08/01	10	37.97	9	37.70	37.70	1	3,447	0.03%
2023/07/31	64	38.02	52	37.63	37.60	12	3,499	0.34%
2023/07/28	4	37.96	15	37.82	37.80	-11	3,457	-0.32%
2023/07/27	20	37.68	5	37.74	38.20	15	3,365	0.45%
2023/07/26	1.1	36.55	0	0.00	36.15	1.1	3,277	0.03%
2023/07/25	1	35.65	2	35.93	36.15	-1	3,276	-0.03%
2023/07/24	8.3	36.19	3	35.75	35.60	5.3	3,270	0.16%
2023/07/21	3.1	36.76	0	0.00	36.60	3.1	3,243	0.10%
2023/07/20	1	37.40	0	0.00	37.50	1	3,245	0.03%
2023/07/19	3	37.30	0	0.00	37.00	3	3,239	0.09%
2023/07/18	1	38.35	9	38.52	38.20	-8	3,235	-0.25%
2023/07/17	1	39.05	2	39.00	39.10	-1	3,200	-0.03%
2023/07/14	11	38.71	2	38.93	38.55	9	3,193	0.28%
2023/07/13	7	38.43	2	38.48	38.35	5	3,231	0.15%
2023/07/12	17	38.53	8	38.50	38.50	9	3,227	0.28%
2023/07/11	34	39.64	58	40.00	39.15	-24	3,190	-0.75%
2023/07/10	26	40.90	13.3	40.50	40.95	12.7	3,058	0.42%
2023/07/07	16	39.13	3	38.93	39.20	13	2,909	0.45%
2023/07/06	30	39.54	10.2	39.46	39.45	19.8	2,912	0.68%
2023/07/05	1	39.50	9	39.37	39.10	-8	2,871	-0.28%
2023/07/04	6	39.01	6	38.91	38.85	0	2,846	0.00%
2023/07/03	3	38.38	5	38.45	38.45	-2	2,860	-0.07%
2023/06/30	0	0.00	2	38.20	38.35	-2	2,848	-0.07%
2023/06/29	8.2	38.49	0	0.00	38.30	8.2	2,825	0.29%
2023/06/28	7	38.59	3.1	38.74	38.45	3.9	2,804	0.14%
2023/06/27	47	40.32	88	39.43	38.95	-41	2,766	-1.48%
2023/06/26	48	39.47	56	39.37	39.45	-8	2,568	-0.31%
2023/06/21	2.1	38.27	1.4	38.26	38.25	0.7	2,470	0.03%
2023/06/20	1	38.40	0	38.40	38.25	1	2,489	0.04%
2023/06/19	2	38.75	5	39.01	38.70	-3	2,510	-0.12%
2023/06/16	1	39.10	0	0.00	38.80	1	2,542	0.04%
2023/06/15	11	39.10	1	39.10	39.20	10	2,546	0.39%
2023/06/14	15	39.25	11.2	38.54	38.80	3.8	2,531	0.15%
2023/06/13	63.1	39.56	28	39.36	39.10	35.1	2,512	1.40%
2023/06/12	7	37.98	5	38.29	38.10	2	2,290	0.09%
2023/06/09	1	38.45	3	38.52	38.35	-2	2,359	-0.08%
2023/06/08	18	38.59	15.3	38.62	38.55	2.7	2,348	0.11%
2023/06/07	28	39.08	20	39.10	39.25	8	2,324	0.34%
2023/06/06	0	0.00	1	37.80	37.60	-1	2,156	-0.05%
2023/06/05	0	0.00	12	37.93	37.95	-12	2,165	-0.55%
2023/06/01	3.1	36.97	3	37.00	36.95	0.1	2,145	0.00%
2023/05/31	8	37.09	0	0.00	37.20	8	2,133	0.38%
2023/05/30	1	37.20	3	37.22	37.15	-2	2,121	-0.09%
2023/05/29	1	37.55	5	37.50	37.40	-4	2,132	-0.19%
2023/05/26	7.3	37.64	30	38.36	37.55	-22.7	2,113	-1.07%
2023/05/25	21.2	39.04	7	39.09	38.85	14.2	2,011	0.70%
2023/05/24	10	38.83	22.4	39.31	39.55	-12.4	1,899	-0.65%
2023/05/23	10	38.00	6	38.04	37.85	4	1,676	0.24%
2023/05/22	32	37.59	1	37.15	37.60	31	1,632	1.90%
2023/05/19	2	36.62	0	0.00	36.60	2	1,581	0.13%
2023/05/16	0	0.00	2	36.10	36.00	-2	1,586	-0.13%
2023/05/15	0.4	35.55	0.1	35.80	35.90	0.3	1,587	0.02%
2023/05/12	2	35.60	0	0.00	35.55	2	1,599	0.13%
2023/05/11	1	35.85	3	35.95	35.80	-2	1,638	-0.12%
2023/05/10	1	36.05	0	0.00	36.15	1	1,682	0.06%
2023/05/09	1	36.00	2	36.10	36.00	-1	1,719	-0.06%
2023/05/08	6.1	36.63	0	0.00	36.55	6.1	1,752	0.35%
2023/05/05	10	37.33	9.1	37.23	37.10	0.9	1,907	0.05%
2023/05/04	2	36.70	1	36.40	36.20	1	2,045	0.05%
2023/05/03	3	36.90	1	36.90	36.50	2	2,083	0.10%
2023/05/02	0.1	36.60	2	36.65	36.55	-1.9	2,100	-0.09%
2023/04/28	0	0.00	0	36.13	36.35	0	2,106	0.00%
2023/04/27	0.3	35.95	1	35.80	35.90	-0.7	2,099	-0.03%
2023/04/26	0	0.00	16	35.02	35.70	-16	2,092	-0.76%
2023/04/25	9.2	35.08	1	34.95	34.95	8.2	2,091	0.39%
2023/04/24	2	36.08	11	36.05	35.75	-9	2,071	-0.43%
2023/04/21	5	36.63	3	35.90	35.65	2	2,072	0.10%
2023/04/20	2	36.68	5.5	36.63	36.50	-3.5	2,049	-0.17%
2023/04/19	2	37.43	20.5	37.24	37.10	-18.5	2,043	-0.91%
2023/04/18	27	38.29	3	38.10	37.75	24	2,022	1.19%
2023/04/17	32	37.94	2	37.80	37.95	30	1,985	1.51%
2023/04/14	12	37.48	1	37.45	37.20	11	1,949	0.56%
2023/04/13	9	37.10	6	37.03	36.90	3	1,930	0.16%
2023/04/12	0	0.00	6.4	37.62	37.40	-6.4	1,925	-0.33%
2023/04/11	6	37.63	8.2	37.52	37.50	-2.2	1,903	-0.12%
2023/04/10	4	37.00	0	37.15	37.10	4	1,866	0.21%
2023/04/07	7	36.61	6	37.17	37.30	1	1,861	0.05%
2023/04/06	1	37.05	4	37.01	36.75	-3	1,842	-0.16%
2023/03/31	0	0.00	1	36.45	36.55	-1	1,804	-0.06%
2023/03/30	1	36.35	0	36.50	36.30	1	1,809	0.05%
2023/03/29	2	36.35	0	0.00	36.35	2	1,817	0.11%
2023/03/28	2	36.80	0	0.00	36.40	2	1,827	0.11%
2023/03/27	0	36.96	0	0.00	36.90	0	1,819	0.00%
2023/03/24	1	37.10	4	37.19	37.05	-3	1,822	-0.16%
2023/03/23	7	36.84	9	36.88	36.85	-2	1,803	-0.11%
2023/03/22	19	36.37	2	36.40	36.35	17	1,784	0.95%
2023/03/21	22	36.95	16	37.29	36.75	6	1,759	0.34%
2023/03/20	4	36.55	14.3	36.24	36.55	-10.3	1,723	-0.60%
2023/03/17	3.2	35.86	0	0.00	35.30	3.2	1,717	0.19%
2023/03/16	7	36.62	8	36.74	35.95	-1	1,702	-0.06%
2023/03/15	2	36.20	1	36.30	36.10	1	1,682	0.06%
2023/03/14	10	37.67	2	36.10	36.10	8	1,768	0.45%
2023/03/13	3	36.05	1	35.85	36.10	2	1,747	0.11%
2023/03/10	9	36.65	0	0.00	36.60	9	1,753	0.51%
2023/03/09	8	37.31	1	37.65	37.20	7	1,778	0.39%
2023/03/08	1	38.04	5	37.55	37.85	-4	1,784	-0.22%
2023/03/07	0	37.30	8	37.49	37.55	-8	1,773	-0.45%
2023/03/06	2.2	37.04	0	0.00	37.05	2.2	1,774	0.13%
2023/03/03	9	36.72	0	0.00	36.65	9	1,787	0.50%
2023/03/02	0	0.00	3	36.36	36.40	-3	1,807	-0.17%
2023/03/01	5	36.62	4	36.70	36.70	1	1,910	0.05%
2023/02/24	0	0.00	1.1	37.35	37.00	-1.1	1,906	-0.06%
2023/02/23	0	0.00	1	37.25	37.05	-1	1,914	-0.05%
2023/02/22	4	36.89	31	36.85	36.90	-27	1,940	-1.39%
2023/02/21	0	0.00	27	37.59	37.65	-27	1,989	-1.36%
2023/02/20	31	37.53	2	37.85	37.75	29	2,196	1.32%
2023/02/17	13	37.38	0	0.00	37.20	13	2,314	0.56%
2023/02/16	3	37.08	0	0.00	37.20	3	2,344	0.13%
2023/02/15	1.1	36.71	0	0.00	36.60	1.1	2,368	0.05%
2023/02/14	16	37.33	1	37.10	37.10	15	2,351	0.64%
2023/02/13	6	36.92	5	36.82	36.90	1	2,358	0.04%
2023/02/10	2	37.35	117	37.20	37.00	-115	2,397	-4.80%	大賣/鉅額交易
2023/02/09	2	37.80	2	37.98	37.60	0	2,389	0.00%
2023/02/08	4	38.19	3.4	37.93	38.60	0.6	2,348	0.03%
2023/02/07	117	37.66	3	37.50	37.60	114	2,297	4.96%	大買/鉅額交易
2023/02/06	1	38.15	17	38.26	38.35	-16	2,263	-0.71%
2023/02/03	20	37.88	60	38.81	38.95	-40	2,222	-1.80%
2023/02/02	6	37.25	14	37.39	37.60	-8	2,048	-0.39%
2023/02/01	0	0.00	9	35.55	35.70	-9	1,844	-0.49%
2023/01/31	2	34.40	5	34.63	34.65	-3	1,806	-0.17%
2023/01/30	1	33.85	1	34.00	33.75	0	1,779	0.00%
2023/01/16	1	33.20	0	0.00	33.30	1	1,773	0.06%
2023/01/13	1	33.20	4	33.80	33.20	-3	1,776	-0.17%
2023/01/12	3	33.73	1	33.70	33.65	2	1,767	0.11%
2023/01/11	0	0.00	2	33.75	33.25	-2	1,762	-0.11%
2023/01/10	0	33.45	0	0.00	33.45	0	1,765	0.00%
2023/01/09	2	33.28	1	33.45	33.45	1	1,767	0.06%
2023/01/06	0	0.00	4	33.14	33.10	-4	1,765	-0.23%
2023/01/05	3	33.50	8.1	33.13	33.25	-5.1	1,781	-0.29%
2023/01/03	2	31.75	0	32.30	32.25	2	1,779	0.11%
2022/12/30	0	0.00	3.1	32.60	32.05	-3.1	1,784	-0.17%
2022/12/29	2	31.75	1	31.70	32.05	1	1,776	0.06%
2022/12/26	1	32.45	2	32.13	32.20	-1	1,813	-0.06%
2022/12/23	3	32.33	1	32.20	32.45	2	1,833	0.11%
2022/12/22	0	0.00	7	32.64	32.95	-7	1,857	-0.38%
2022/12/21	2	31.75	0	0.00	31.75	2	1,981	0.10%
2022/12/20	8	32.16	1.2	32.44	31.90	6.8	1,993	0.34%
2022/12/16	0	0.00	4	32.70	32.80	-4	2,031	-0.20%
2022/12/15	0	0.00	1	33.35	33.30	-1	2,027	-0.05%
2022/12/13	0	0.00	2	33.13	32.90	-2	2,045	-0.10%
2022/12/12	7	33.04	1	33.50	33.50	6	2,078	0.29%
2022/12/09	2	33.53	5.1	33.98	33.75	-3.1	2,199	-0.14%
2022/12/08	8.1	33.27	16.2	33.20	33.20	-8.1	2,177	-0.37%
2022/12/07	6.1	34.00	0	0.00	33.65	6.1	2,169	0.28%
2022/12/06	39	35.47	9.3	35.69	34.45	29.7	2,152	1.38%
2022/12/05	0.2	34.65	7	35.00	35.25	-6.9	2,061	-0.33%
2022/12/02	3	34.33	5	34.57	34.30	-2	1,998	-0.10%
2022/12/01	6	34.17	10	34.45	34.10	-4	1,991	-0.20%
2022/11/30	0	0.00	2	33.75	33.90	-2	1,962	-0.10%
2022/11/28	9	32.82	0	0.00	33.50	9	1,952	0.46%
2022/11/25	2	33.30	0	0.00	33.25	2	1,943	0.10%
2022/11/24	6	33.75	1	33.70	33.80	5	1,934	0.26%
2022/11/23	17	34.60	36	34.61	34.30	-19	1,908	-1.00%
2022/11/22	5	32.75	0	0.00	32.90	5	1,809	0.28%
2022/11/21	11	33.29	27	33.33	33.45	-16	1,798	-0.89%
2022/11/18	11	33.60	13	33.97	33.40	-2	1,786	-0.11%
2022/11/17	6	34.13	2	34.33	34.25	4	1,754	0.23%
2022/11/16	52.8	34.77	34.2	34.90	35.00	18.6	1,701	1.09%
2022/11/15	6	32.53	55.3	33.59	34.45	-49.3	1,502	-3.28%
2022/11/14	0	0.00	41	31.20	31.35	-41	1,397	-2.93%
2022/11/11	20	30.38	5	30.30	30.00	15	1,374	1.09%
2022/11/09	0	0.00	2	30.50	30.20	-2	1,380	-0.14%
2022/11/08	21	30.43	24	30.19	29.95	-3	1,416	-0.21%
2022/11/07	0	0.00	2	29.25	29.15	-2	1,387	-0.14%
2022/11/02	0	0.00	6	28.75	29.05	-6	1,428	-0.42%
2022/11/01	0	28.35	4	28.18	28.25	-4	1,433	-0.28%
2022/10/28	0	27.80	0	0.00	27.70	0	1,482	0.00%
2022/10/26	0.1	27.45	0	0.00	27.10	0.1	1,520	0.01%
2022/10/25	0.3	27.88	0	0.00	27.75	0.3	1,522	0.02%
2022/10/24	2.1	28.42	4.1	29.00	28.40	-2	1,532	-0.13%
2022/10/20	2	28.75	0	0.00	28.75	2	1,533	0.13%
2022/10/19	0	0.00	2	29.55	29.50	-2	1,542	-0.13%
2022/10/13	4	28.75	6	28.30	27.70	-2	1,560	-0.13%
2022/10/12	5	29.02	3	29.17	29.20	2	1,547	0.13%
2022/10/11	11	30.05	0	0.00	29.60	11	1,551	0.71%
2022/10/07	0	0.00	3	31.23	31.20	-3	1,552	-0.19%
2022/10/06	2	31.00	2	31.50	30.95	0	1,560	0.00%
2022/10/05	4	31.20	7	31.57	31.15	-3	1,598	-0.19%
2022/10/04	1	30.90	6	30.82	30.90	-5	1,645	-0.30%
2022/10/03	1	29.70	5	30.00	29.90	-4	1,646	-0.24%
2022/09/30	0	0.00	7	29.52	29.90	-7	1,643	-0.43%
2022/09/29	4	29.60	7	29.91	29.60	-3	1,643	-0.18%
2022/09/28	38.5	30.36	21	30.00	29.30	17.5	1,639	1.07%
2022/09/27	6	32.49	39	32.44	32.50	-33	1,522	-2.17%
2022/09/26	1	33.60	4	33.71	32.90	-3	1,518	-0.20%
2022/09/23	0	0.00	2	35.20	35.05	-2	1,523	-0.13%
2022/09/22	8	35.35	2	35.05	35.50	6	1,530	0.39%
2022/09/21	12	35.60	0	0.00	35.60	12	1,526	0.79%
2022/09/20	11	36.11	5	36.25	36.25	6	1,535	0.39%
2022/09/19	12	37.14	10	36.45	36.25	2	1,536	0.13%
2022/09/16	11	38.55	19	38.43	38.05	-8	1,501	-0.53%
2022/09/15	2	36.33	0	0.00	36.10	2	1,391	0.14%
2022/09/14	0	36.30	2	36.20	36.20	-2	1,409	-0.14%
2022/09/13	1	36.90	3	37.50	36.80	-2	1,425	-0.14%
2022/09/12	0	0.00	11	37.27	37.25	-11	1,469	-0.75%
2022/09/07	9	35.95	0	0.00	35.70	9	1,527	0.59%
2022/09/06	7	36.38	2	36.70	36.65	5	1,524	0.33%
2022/09/05	11	36.99	0	0.00	36.95	11	1,552	0.71%
2022/08/19	0	0.00	2	39.42	39.15	-2	1,818	-0.11%
2022/08/18	4	38.45	0	0.00	38.40	4	1,800	0.22%
2022/08/17	0	0.00	1	39.00	39.00	-1	1,792	-0.06%
2022/08/16	1	38.70	6	38.65	38.70	-5	1,778	-0.28%
2022/08/15	0	0.00	5	38.61	39.05	-5	1,768	-0.28%
2022/08/11	0	0.00	1	37.25	37.10	-1	1,726	-0.06%
2022/08/10	1	37.15	0	0.00	37.15	1	1,718	0.06%
2022/08/09	1	36.85	1	36.90	37.55	0	1,726	0.00%
2022/08/05	0	0.00	18	35.81	35.95	-18	1,727	-1.04%
2022/08/04	17	35.40	5	34.99	35.40	12	1,793	0.67%
2022/08/03	9	35.71	8	35.48	35.40	1	1,834	0.05%
2022/08/02	5	37.01	4	36.85	36.75	1	1,840	0.05%
2022/07/28	1	37.55	0	0.00	37.40	1	1,935	0.05%
2022/07/27	2	37.65	4	37.81	37.70	-2	1,960	-0.10%
2022/07/26	4	39.08	0	0.00	39.00	4	1,979	0.20%
2022/07/22	5	39.51	0	0.00	39.00	5	2,005	0.25%
2022/07/21	1	39.05	1	38.70	39.50	0	2,058	0.00%
2022/07/18	0	0.00	3	38.95	38.90	-3	2,225	-0.13%
2022/07/15	2	37.95	1	38.30	38.45	1	2,254	0.04%
2022/07/14	2	37.58	0	0.00	37.95	2	2,257	0.09%
2022/07/13	2	37.75	1	37.60	37.55	1	2,260	0.04%
2022/07/12	8	36.51	5	36.42	35.35	3	2,249	0.13%
2022/07/11	2	38.90	0.4	38.80	38.60	1.6	2,244	0.07%
2022/07/08	0	0.00	1	40.00	39.90	-1	2,292	-0.04%
2022/07/06	2	38.20	1	38.20	37.75	1	2,326	0.04%
2022/07/05	0.1	39.00	1	39.45	39.30	-0.9	2,382	-0.04%
2022/07/04	6	38.18	11	38.15	38.25	-5	2,382	-0.21%
2022/07/01	2	39.30	2	39.75	38.50	0	2,441	0.00%
2022/06/30	1	40.95	1.2	40.79	40.90	-0.2	2,436	-0.01%
2022/06/28	0.2	42.90	2	42.73	42.75	-1.8	2,487	-0.07%
2022/06/27	0	0.00	1	42.10	42.45	-1	2,651	-0.04%
2022/06/24	11	41.23	1	41.45	41.05	10	2,711	0.37%
2022/06/23	1	40.15	17.2	40.26	40.35	-16.2	2,724	-0.59%
2022/06/22	1	40.70	6.2	41.00	40.70	-5.2	2,749	-0.19%
2022/06/21	8	41.25	2	41.55	41.70	6	2,757	0.22%
2022/06/20	3	41.52	16.3	40.89	40.55	-13.3	2,785	-0.48%
2022/06/17	2.1	42.98	24.3	42.71	42.65	-22.2	2,810	-0.79%
2022/06/16	2	44.50	19	43.78	43.70	-17	2,789	-0.61%
2022/06/15	0	44.95	0	0.00	44.70	0	2,775	0.00%
2022/06/14	3	44.24	1	44.50	44.70	2	2,789	0.07%
2022/06/13	2	45.30	4	45.44	45.10	-2	2,780	-0.07%
2022/06/09	3	45.90	6	45.75	45.80	-3	2,829	-0.11%
2022/06/08	10	45.90	0	0.00	45.90	10	2,836	0.35%
2022/06/07	2	45.50	3	45.87	45.60	-1	2,885	-0.03%
2022/06/06	7	45.70	5	45.86	45.80	2	2,932	0.07%
2022/06/02	16	46.30	25	46.10	45.95	-9	3,037	-0.30%
2022/06/01	19	47.43	8	48.01	47.00	11	3,099	0.35%
2022/05/31	1	47.50	1	48.00	47.95	0	3,144	0.00%
2022/05/30	0	0.00	2	48.08	47.85	-2	3,161	-0.06%
2022/05/27	0	47.40	3	47.57	47.70	-3	3,209	-0.09%
2022/05/25	0	0.00	4	47.14	47.00	-4	3,471	-0.12%
2022/05/24	1	47.00	6	47.14	46.70	-5	4,378	-0.11%
2022/05/23	0	0.00	3	47.53	47.50	-3	4,710	-0.06%
2022/05/19	1	46.60	0	0.00	46.90	1	5,313	0.02%
2022/05/18	1	47.30	0	0.00	47.20	1	5,367	0.02%
2022/05/17	0	0.00	4	46.46	46.80	-4	5,381	-0.07%
2022/05/16	1	45.85	1	46.30	45.85	0	5,411	0.00%
2022/05/13	2	45.60	1	45.65	45.55	1	5,443	0.02%
2022/05/12	6.1	46.06	6	46.18	45.00	0.1	5,589	0.00%
2022/05/11	7	47.15	54	47.40	47.35	-47	5,564	-0.84%
2022/05/10	2.2	47.71	1	48.00	48.95	1.2	5,566	0.02%
2022/05/09	2	48.63	2	49.23	48.30	0	5,703	0.00%
2022/05/06	3	49.50	0	0.00	49.60	3	5,743	0.05%
2022/05/05	5	50.20	5.2	50.09	50.50	-0.2	5,803	0.00%
2022/05/04	0	0.00	7	49.20	49.30	-7	5,755	-0.12%
2022/05/03	2	48.30	22	48.36	48.40	-20	5,759	-0.35%
2022/04/29	2	49.10	6	49.51	49.00	-4	5,825	-0.07%
2022/04/28	3	48.65	5	48.92	49.00	-2	5,840	-0.03%
2022/04/27	13.1	48.03	14	48.22	48.40	-0.9	5,824	-0.02%
2022/04/26	0.6	49.26	0.1	49.35	49.30	0.5	5,785	0.01%
2022/04/25	9	49.19	1	49.30	49.30	8	5,812	0.14%
2022/04/22	47	51.02	6	51.13	51.00	41	5,753	0.71%
2022/04/21	5	50.86	5	50.28	50.20	0	5,684	0.00%
2022/04/20	16	50.13	1	50.10	49.90	15	5,655	0.27%
2022/04/19	0	0.00	1	50.30	49.90	-1	5,658	-0.02%
2022/04/18	9	49.76	7	49.74	49.70	2	5,681	0.04%
2022/04/15	6	50.70	7	50.97	50.20	-1	5,680	-0.02%
2022/04/14	10	49.99	6	50.70	51.60	4	5,704	0.07%
2022/04/13	6	50.30	7	50.11	50.00	-1	5,700	-0.02%
2022/04/12	6	49.47	2	49.65	49.50	4	5,785	0.07%
2022/04/11	22	51.02	30	50.03	50.50	-8	5,866	-0.14%
2022/04/08	1.5	50.00	0	0.00	49.95	1.5	5,853	0.03%
2022/04/07	10	49.83	31	51.01	49.45	-21	6,111	-0.34%
2022/04/06	10	51.45	3	51.67	51.70	7	6,120	0.11%
2022/03/31	11	51.36	1	51.10	51.10	10	6,173	0.16%
2022/03/30	27	51.76	8	52.04	51.50	19	6,164	0.31%
2022/03/29	3	51.87	3	51.63	51.60	0	6,011	0.00%
2022/03/28	4	50.05	0	0.00	50.40	4	5,977	0.07%
2022/03/25	5	50.90	23	51.00	50.50	-18	6,080	-0.30%
2022/03/24	11	50.20	10	50.40	50.20	1	6,071	0.02%
2022/03/23	8	50.74	6	51.15	50.60	2	6,072	0.03%
2022/03/22	13	50.72	11.1	50.35	50.40	2	6,054	0.03%
2022/03/21	8	49.61	5	49.42	49.40	3	6,000	0.05%
2022/03/18	1	48.95	4	49.15	48.95	-3	6,044	-0.05%
2022/03/17	4.2	49.12	45	49.05	49.05	-40.8	6,112	-0.67%
2022/03/16	7.1	48.27	1	48.40	48.40	6.1	6,235	0.10%
2022/03/15	15	48.51	0	0.00	48.20	15	6,273	0.24%
2022/03/14	5	49.72	3	49.88	49.65	2	6,264	0.03%
2022/03/11	5	50.28	3	50.10	50.10	2	6,312	0.03%
2022/03/10	6	50.48	9	50.71	50.80	-3	6,351	-0.05%
2022/03/09	6	48.80	4	48.50	49.25	2	6,374	0.03%
2022/03/08	22.1	48.89	6	49.36	47.65	16.1	6,453	0.25%
2022/03/07	46	50.41	5	50.19	49.80	41	6,689	0.61%
2022/03/04	12	51.53	19	51.88	51.30	-7	6,628	-0.11%
2022/03/03	7	51.24	7	51.30	51.00	0	6,647	0.00%
2022/03/02	4	51.23	4	51.28	51.10	0	6,808	0.00%
2022/03/01	24	51.06	13	51.13	51.20	11	6,827	0.16%
2022/02/25	12	51.98	56	52.02	51.80	-44	6,866	-0.64%
2022/02/24	179.2	53.91	136	54.11	50.90	43.2	6,926	0.62%	大買/大賣/
2022/02/23	57.1	53.46	60	53.40	52.90	-2.9	6,216	-0.05%
2022/02/22	32	52.63	19.2	52.80	53.40	12.8	6,018	0.21%
2022/02/21	10	52.50	61	52.31	53.00	-51	6,049	-0.84%
2022/02/18	7	50.69	5	51.30	50.70	2	5,974	0.03%
2022/02/17	10	50.68	29	50.74	50.60	-19	6,209	-0.31%
2022/02/16	35	51.16	3	51.63	50.90	32	6,871	0.47%
2022/02/15	8.2	50.88	13.4	50.85	51.20	-5.2	7,101	-0.07%
2022/02/14	34.4	51.60	28	51.84	50.90	6.4	7,280	0.09%
2022/02/11	4.1	51.97	9	51.71	51.90	-4.9	7,317	-0.07%
2022/02/10	0	0.00	3.1	51.46	51.70	-3.1	7,522	-0.04%
2022/02/09	20	51.50	49.3	51.49	51.80	-29.3	8,019	-0.37%
2022/02/08	5	50.16	10	50.48	50.30	-5	8,222	-0.06%
2022/02/07	9	48.66	9.1	49.16	49.70	-0.1	8,282	0.00%
2022/01/26	8	46.94	2	46.98	46.90	6	8,426	0.07%
2022/01/25	4	46.83	0	0.00	46.85	4	9,026	0.04%
2022/01/24	4.1	47.01	2.4	47.53	46.95	1.7	9,842	0.02%
2022/01/21	2.1	49.01	1.1	49.29	48.80	1.1	9,837	0.01%
2022/01/19	0	0.00	13	49.78	49.55	-13	9,938	-0.13%
2022/01/18	4	49.85	9.4	50.32	49.90	-5.4	10,025	-0.05%
2022/01/17	0	0.00	0.1	49.30	49.20	-0.1	10,129	0.00%
2022/01/14	15	49.62	1	49.05	49.10	14	10,226	0.14%
2022/01/13	2	49.35	2.2	49.53	49.45	-0.2	10,366	0.00%
2022/01/12	3	49.50	1	49.40	49.50	2	10,580	0.02%
2022/01/11	3.1	49.93	2	50.20	49.40	1.1	10,661	0.01%
2022/01/10	2	49.55	1	49.70	49.70	1	10,782	0.01%
2022/01/07	6	49.74	10.3	49.35	49.20	-4.3	10,856	-0.04%
2022/01/06	18	50.15	1	50.00	50.30	17	10,853	0.16%
2022/01/05	5	50.88	4.1	50.73	50.90	0.9	10,922	0.01%
2022/01/04	16.1	50.93	32	51.06	51.40	-15.9	11,045	-0.14%
2022/01/03	27	50.52	9	50.30	50.20	18	11,158	0.16%
2021/12/30	34	51.66	33	51.38	51.10	1	11,530	0.01%
2021/12/29	1	50.10	16	50.20	50.20	-15	11,667	-0.13%
2021/12/28	10.2	49.58	1	49.90	49.40	9.2	11,758	0.08%
2021/12/27	4	50.13	14	50.33	49.90	-10	12,157	-0.08%
2021/12/24	7	49.64	1	49.40	49.40	6	12,265	0.05%
2021/12/23	12	49.85	2	50.00	49.85	10	12,426	0.08%
2021/12/22	8	49.75	2	49.63	49.55	6	12,547	0.05%
2021/12/21	16	50.18	17.1	50.36	50.20	-1.1	12,615	-0.01%
2021/12/20	3	48.78	4.5	48.99	49.10	-1.5	12,605	-0.01%
2021/12/17	9	48.33	2	48.50	48.30	7	12,742	0.05%
2021/12/16	0	0.00	17	48.75	48.65	-17	12,971	-0.13%
2021/12/15	4	48.80	2	49.05	48.70	2	13,218	0.02%
2021/12/14	2	48.48	1	48.45	48.70	1	13,938	0.01%
2021/12/13	7.1	48.87	7	48.61	49.60	0.1	14,296	0.00%
2021/12/10	17	49.22	15.8	49.26	49.00	1.2	14,595	0.01%
2021/12/09	14	51.03	10	50.59	50.30	4	14,855	0.03%
2021/12/08	5	50.08	5	50.08	50.00	0	14,945	0.00%
2021/12/07	8	50.08	7	50.00	50.00	1	14,954	0.01%
2021/12/06	3	50.30	8	50.34	50.60	-5	14,946	-0.03%
2021/12/03	4	49.89	19	49.96	50.00	-15	14,982	-0.10%
2021/12/02	6	50.80	6	50.60	49.75	0	15,039	0.00%
2021/12/01	60	50.78	22	50.70	50.80	38	15,171	0.25%
2021/11/30	10.7	49.20	5	49.16	49.05	5.7	14,883	0.04%
2021/11/29	26	48.48	5	48.51	48.50	21	14,972	0.14%
2021/11/26	41.4	49.37	21	49.38	49.10	20.4	14,967	0.14%
2021/11/25	6.5	50.87	18	51.37	50.60	-11.5	14,927	-0.08%
2021/11/24	44.6	50.68	113.1	50.67	50.80	-68.5	14,935	-0.46%	大賣/
2021/11/23	43.1	51.74	30.4	51.78	51.40	12.7	15,077	0.08%
2021/11/22	30	54.61	40	54.20	53.80	-10	14,934	-0.07%
2021/11/19	6.4	53.45	18	53.52	53.50	-11.6	14,833	-0.08%
2021/11/18	59	54.11	113	54.02	52.90	-54	14,815	-0.36%	大賣/
2021/11/17	55.3	56.20	9	56.62	56.20	46.3	14,505	0.32%
2021/11/16	128.1	57.03	111	56.45	55.70	17.1	14,332	0.12%	大買/大賣/
2021/11/15	255.8	57.57	195.4	57.09	56.70	60.4	14,092	0.43%	大買/大賣/
2021/11/12	5.3	53.56	19.1	53.53	54.10	-13.8	13,465	-0.10%
2021/11/11	7	52.89	42	52.99	53.00	-35	13,244	-0.26%
2021/11/10	9	51.66	20	52.17	52.30	-11	13,098	-0.08%
2021/11/09	27.3	50.88	9.5	50.77	51.40	17.8	12,967	0.14%
2021/11/08	75.5	51.54	55.1	51.52	51.00	20.4	12,736	0.16%
2021/11/05	45.1	54.39	60.1	54.20	54.70	-15	12,220	-0.12%
2021/11/04	6	52.95	12.1	53.15	53.00	-6.1	11,885	-0.05%
2021/11/03	19.2	52.82	34	53.34	52.70	-14.8	11,861	-0.12%
2021/11/02	148	53.81	89	53.97	52.80	59	11,705	0.50%	大買/
2021/11/01	61.2	53.22	151.3	53.47	55.00	-90.1	11,120	-0.81%	大賣/
2021/10/29	8	49.86	2	50.30	50.00	6	10,330	0.06%
2021/10/28	27	50.10	42	50.22	50.10	-15	10,288	-0.15%
2021/10/27	5	50.44	9	50.38	50.60	-4	10,257	-0.04%
2021/10/26	40.2	51.11	14.2	50.60	50.40	26	10,279	0.25%
2021/10/25	19	51.24	13.4	51.05	51.00	5.6	10,236	0.05%
2021/10/22	29.2	51.76	73	51.69	52.10	-43.8	10,328	-0.42%
2021/10/21	21	51.90	67.1	52.04	51.20	-46.1	10,454	-0.44%
2021/10/20	30.1	52.50	59.1	52.43	52.50	-29	10,387	-0.28%
2021/10/19	7.1	51.77	13.1	51.63	51.70	-6	10,324	-0.06%
2021/10/18	42	51.00	26	50.75	51.40	16	10,469	0.15%
2021/10/15	14	50.06	9	50.11	49.95	5	10,771	0.05%
2021/10/14	4.5	49.66	10	49.77	49.40	-5.5	11,074	-0.05%
2021/10/13	23.1	49.53	13	49.75	49.20	10.1	11,804	0.09%
2021/10/12	31.3	50.01	52	50.04	49.85	-20.7	12,045	-0.17%
2021/10/08	61	51.87	64.1	51.99	51.60	-3.1	12,565	-0.02%
2021/10/07	104.1	52.32	83	52.34	52.70	21.1	13,491	0.16%	大買/
2021/10/06	208.4	51.76	164.1	52.01	52.20	44.4	13,794	0.32%	大買/大賣/
2021/10/05	38	49.62	59	49.89	51.30	-21	13,520	-0.16%
2021/10/04	71.2	51.31	71.2	51.13	49.90	-0.1	13,468	0.00%
2021/10/01	20	50.55	17	50.35	50.00	3	13,222	0.02%
2021/09/30	18.2	50.92	24	50.13	51.20	-5.8	13,329	-0.04%
2021/09/29	12	49.47	18	49.17	49.00	-6	13,692	-0.04%
2021/09/28	19.1	50.77	13	50.86	50.50	6.1	14,339	0.04%
2021/09/27	10	50.36	12	50.74	51.10	-2	14,280	-0.01%
2021/09/24	38	50.54	16.3	50.71	51.00	21.7	14,231	0.15%
2021/09/23	67	50.69	43	51.21	50.30	24	14,114	0.17%
2021/09/22	36.3	50.09	61.2	50.00	49.90	-24.9	13,911	-0.18%
2021/09/17	126.2	52.73	123	52.71	51.50	3.2	13,682	0.02%	大買/大賣/
2021/09/16	130.1	51.88	91	51.63	51.90	39.1	13,032	0.30%	大買/
2021/09/15	61	50.70	47	50.71	51.00	14	12,655	0.11%
2021/09/14	110	50.80	37.2	50.99	51.80	72.8	12,311	0.59%	大買/
2021/09/13	108	50.22	78.5	50.18	49.80	29.5	11,977	0.25%	大買/
2021/09/10	1	48.95	4	49.21	49.20	-3	11,946	-0.03%
2021/09/09	13	48.47	8	48.32	48.90	5	12,059	0.04%
2021/09/08	2	48.10	19.2	47.89	47.30	-17.2	12,285	-0.14%
2021/09/07	16	49.54	10	49.12	49.15	6	12,480	0.05%
2021/09/06	108.2	50.28	118	49.81	49.50	-9.8	12,502	-0.08%	大買/大賣/
2021/09/03	2	49.00	3	49.28	48.65	-1	12,276	-0.01%
2021/09/02	7.1	49.65	27	49.29	48.60	-20	12,248	-0.16%
2021/09/01	9	49.52	24	49.73	49.90	-15	12,108	-0.12%
2021/08/31	11	49.08	15	49.14	49.80	-4	12,062	-0.03%
2021/08/30	16	48.61	27.3	48.51	48.60	-11.3	11,971	-0.09%
2021/08/27	33.1	48.73	13.1	48.50	48.45	20	11,968	0.17%
2021/08/26	15.1	47.46	26	47.33	47.55	-10.9	11,751	-0.09%
2021/08/25	8	47.92	5	47.79	47.95	3	11,751	0.03%
2021/08/24	27.1	47.50	25	47.65	47.05	2.1	11,737	0.02%
2021/08/23	18	46.38	3	46.32	46.50	15	11,790	0.13%
2021/08/20	0.6	45.70	0	0.00	45.65	0.6	11,844	0.00%
2021/08/19	1	46.05	23.3	45.85	45.65	-22.3	11,855	-0.19%
2021/08/18	9	44.48	4.3	45.43	45.70	4.7	11,853	0.04%
2021/08/17	2	45.25	11	45.38	44.95	-9	11,930	-0.08%
2021/08/16	21	44.25	44	44.50	44.80	-23	11,933	-0.19%
2021/08/13	7.5	45.59	1	46.55	45.40	6.5	11,922	0.05%
2021/08/12	0	0.00	1	46.40	46.45	-1	11,946	-0.01%
2021/08/11	11	46.22	15	46.57	46.10	-4	12,070	-0.03%
2021/08/10	6.1	46.45	0	0.00	46.35	6.1	12,156	0.05%
2021/08/09	14.1	46.68	27.1	47.33	46.25	-13	12,326	-0.11%
2021/08/06	4	48.33	12	48.44	48.00	-8	12,349	-0.06%
2021/08/05	2	47.85	4	47.79	47.90	-2	12,478	-0.02%
2021/08/04	0	0.00	2.1	48.05	47.80	-2.1	12,774	-0.02%
2021/08/03	10	48.07	1	47.75	47.85	9	12,936	0.07%
2021/08/02	7	47.71	29	47.37	47.90	-22	12,989	-0.17%
2021/07/30	9	47.62	118	47.01	47.00	-109	13,079	-0.83%	大賣/鉅額交易
2021/07/29	2.1	47.50	15	47.46	47.65	-12.9	13,135	-0.10%
2021/07/28	130.1	46.42	143.1	46.92	47.00	-13.1	13,279	-0.10%	大買/大賣/
2021/07/27	68.1	49.72	63	50.49	48.60	5.1	13,399	0.04%
2021/07/26	18.2	51.04	32.1	50.99	51.00	-13.9	13,505	-0.10%
2021/07/23	29.5	51.16	26.3	51.14	51.20	3.2	13,593	0.02%
2021/07/22	87.2	50.60	41	50.32	50.30	46.2	13,704	0.34%
2021/07/21	94.1	52.89	130.1	52.09	50.70	-36	13,843	-0.26%	大賣/
2021/07/20	109.3	52.35	68.9	52.39	52.50	40.4	14,556	0.28%	大買/
2021/07/19	217.9	52.69	252.5	52.69	52.40	-34.6	14,458	-0.24%	大買/大賣/
2021/07/16	107.1	50.65	133.3	50.65	50.50	-26.2	13,970	-0.19%	大買/大賣/
2021/07/15	294.4	52.53	273.5	52.16	51.80	20.9	13,812	0.15%	大買/大賣/
2021/07/14	562	51.41	431.4	51.34	52.10	130.6	13,442	0.97%	大買/大賣/鉅額交易
2021/07/13	340.6	48.27	281.2	48.60	49.10	59.5	12,527	0.47%	大買/大賣/
2021/07/12	81	46.07	78	46.17	46.30	3	12,177	0.02%
2021/07/09	19	45.17	7	45.23	45.15	12	12,446	0.10%
2021/07/08	14	45.96	20.1	46.13	45.50	-6.1	13,047	-0.05%
2021/07/07	28	46.24	34	46.10	46.00	-6	13,378	-0.04%
2021/07/06	249.2	49.45	189.6	47.54	47.20	59.6	14,115	0.42%	大買/大賣/
2021/07/05	43.9	49.49	38.5	49.80	50.30	5.4	14,311	0.04%
2021/07/02	3	45.82	35	45.69	45.80	-32	15,458	-0.21%
2021/07/01	22	46.44	22	45.86	45.35	0	17,436	0.00%
2021/06/30	12	46.05	12	46.13	46.45	0	18,379	0.00%
2021/06/29	12.1	46.04	20	46.22	45.90	-7.9	18,480	-0.04%
2021/06/28	14	45.95	4	46.00	45.95	10	18,515	0.05%
2021/06/25	19	46.23	24	46.56	46.15	-5	18,577	-0.03%
2021/06/24	1	45.40	28	45.48	45.50	-27	18,572	-0.15%
2021/06/23	2	45.40	1.1	45.16	45.30	0.9	18,610	0.00%
2021/06/22	10	44.85	11.2	44.60	44.60	-1.2	18,669	-0.01%
2021/06/21	31	45.11	27	45.40	44.90	4	18,667	0.02%
2021/06/18	14	47.44	2	46.50	46.50	12	18,622	0.06%
2021/06/17	33	47.35	8	47.89	48.10	25	18,526	0.13%
2021/06/16	41.3	46.77	19.7	46.71	47.45	21.5	18,320	0.12%
2021/06/15	24	45.70	24	45.96	46.90	0	18,204	0.00%
2021/06/11	0	0.00	2	45.60	45.25	-2	18,107	-0.01%
2021/06/10	2	45.25	11	44.87	45.25	-9	18,112	-0.05%
2021/06/09	3	45.00	6	45.10	45.00	-3	18,119	-0.02%
2021/06/08	7	45.51	1	45.00	45.00	6	18,184	0.03%
2021/06/07	1	44.95	0	0.00	45.85	1	18,242	0.01%
2021/06/04	12	45.72	5	45.87	45.50	7	18,284	0.04%
2021/06/03	10	47.06	3	46.95	46.80	7	18,230	0.04%
2021/06/02	5	47.34	10	47.09	47.30	-5	18,235	-0.03%
2021/06/01	8	47.84	6	48.07	48.20	2	18,217	0.01%
2021/05/31	14	47.92	3	47.62	47.65	11	18,211	0.06%
2021/05/28	17	46.52	5	46.18	46.00	12	18,116	0.07%
2021/05/27	1	45.05	1	45.10	45.30	0	18,180	0.00%
2021/05/26	10.3	45.29	15	45.04	45.35	-4.8	18,237	-0.03%
2021/05/25	11	45.81	13	45.64	45.45	-2	18,257	-0.01%
2021/05/24	5	44.00	10	44.41	44.15	-5	18,254	-0.03%
2021/05/21	1	44.10	3	43.80	44.10	-2	18,342	-0.01%
2021/05/20	0.1	43.90	1	43.30	42.95	-0.9	18,656	0.00%
2021/05/19	11	43.83	11	43.98	44.40	0	18,664	0.00%
2021/05/18	4	42.19	35	42.68	43.20	-31	18,690	-0.17%
2021/05/17	20.1	40.11	19	40.02	39.30	1.1	18,737	0.01%
2021/05/14	16.1	45.08	6	45.16	43.40	10.1	18,621	0.05%
2021/05/13	6	44.10	30	42.11	44.00	-24	18,559	-0.13%
2021/05/12	22	44.53	34.4	45.34	43.75	-12.4	18,474	-0.07%
2021/05/11	8	47.86	25.1	48.66	47.90	-17.1	18,350	-0.09%
2021/05/10	42.3	50.90	47.1	50.96	50.90	-4.8	18,357	-0.03%
2021/05/07	5.7	51.69	4.5	51.36	52.00	1.2	18,398	0.01%
2021/05/06	9	50.38	1	49.70	49.65	8	18,442	0.04%
2021/05/05	8	51.06	12	51.35	50.40	-4	18,373	-0.02%
2021/05/04	14	50.04	64.7	49.87	49.95	-50.7	18,316	-0.28%
2021/05/03	35.9	52.87	52.1	53.33	51.80	-16.3	18,112	-0.09%
2021/04/29	32	56.83	34.1	56.52	56.20	-2.1	17,895	-0.01%
2021/04/28	44.2	57.21	35	57.29	57.00	9.2	17,969	0.05%
2021/04/27	89	57.87	78.2	57.82	57.20	10.8	17,973	0.06%
2021/04/26	205.3	58.90	100.3	59.05	57.90	105	17,932	0.59%	大買/鉅額交易
2021/04/23	29.4	55.23	24	54.58	55.80	5.4	17,023	0.03%
2021/04/22	23	54.63	143.2	54.64	53.00	-120.2	17,246	-0.70%	大賣/鉅額交易
2021/04/21	6.5	55.62	64.6	55.47	55.30	-58.1	17,374	-0.33%
2021/04/20	51	57.35	68	57.01	56.40	-17	17,962	-0.09%
2021/04/19	47	56.01	30.4	56.21	56.50	16.6	17,822	0.09%
2021/04/16	73	57.54	42.2	57.76	56.80	30.8	17,894	0.17%
2021/04/15	80	57.48	89.1	57.42	58.30	-9.1	18,926	-0.05%
2021/04/14	87	55.16	93.2	55.85	56.20	-6.2	19,774	-0.03%
2021/04/13	145.5	58.46	207.1	57.88	56.00	-61.6	19,127	-0.32%	大買/大賣/
2021/04/12	255.4	59.48	344.1	59.30	58.90	-88.7	18,691	-0.47%	大買/大賣/
2021/04/09	170.7	57.68	161	57.42	57.30	9.7	17,768	0.05%	大買/大賣/
2021/04/08	684.8	58.10	494.3	58.61	58.50	190.5	17,049	1.12%	大買/大賣/鉅額交易
2021/04/07	340.1	54.07	355.5	54.43	55.70	-15.4	15,209	-0.10%	大買/大賣/
2021/04/06	316	49.01	242.3	49.03	50.70	73.7	13,272	0.56%	大買/大賣/
2021/04/01	46	46.17	14	46.09	46.10	32	12,306	0.26%
2021/03/31	8	45.69	9	45.79	45.30	-1	12,198	-0.01%
2021/03/30	17	46.05	9	46.09	45.80	8	12,179	0.07%
2021/03/29	31	45.70	31	45.59	45.75	0	12,107	0.00%
2021/03/26	7	44.99	8	45.05	45.55	-1	12,100	-0.01%
2021/03/25	42	44.62	47.5	44.44	44.20	-5.5	12,107	-0.05%
2021/03/24	6	45.24	16.1	45.27	45.05	-10.1	12,108	-0.08%
2021/03/23	11	45.72	12.3	45.98	45.65	-1.3	12,143	-0.01%
2021/03/22	6	46.01	13	45.86	45.80	-7	12,126	-0.06%
2021/03/19	44	46.15	13	46.17	45.95	31	12,181	0.25%
2021/03/18	20.5	47.42	8.4	47.09	46.80	12.1	12,178	0.10%
2021/03/17	5	46.42	15	46.34	46.30	-10	12,148	-0.08%
2021/03/16	6	45.79	1	45.70	45.75	5	12,224	0.04%
2021/03/15	4	46.00	2	46.10	46.05	2	12,296	0.02%
2021/03/12	9.3	46.07	22	46.04	45.80	-12.7	12,346	-0.10%
2021/03/11	9	46.48	9.4	46.49	46.30	-0.4	12,673	0.00%
2021/03/10	13	46.84	12	46.90	47.00	1	12,736	0.01%
2021/03/09	1	45.60	1.5	45.83	45.75	-0.5	12,712	0.00%
2021/03/08	6	46.98	18.1	46.28	46.25	-12.1	12,814	-0.09%
2021/03/05	22	45.50	7	45.61	45.70	15	13,134	0.11%
2021/03/04	5.2	46.61	20	46.62	46.15	-14.9	13,551	-0.11%
2021/03/03	3.2	46.53	23.1	46.11	47.10	-19.9	13,606	-0.15%
2021/03/02	22.5	47.70	18.8	48.22	46.85	3.7	13,607	0.03%
2021/02/26	7.4	47.25	10.1	47.77	48.40	-2.7	13,529	-0.02%
2021/02/25	17	47.64	10	47.57	47.70	7	13,563	0.05%
2021/02/24	10	47.36	27	47.70	46.80	-17	13,587	-0.13%
2021/02/23	16	47.99	20	47.99	47.90	-4	13,656	-0.03%
2021/02/22	64.6	47.97	77.6	47.84	48.60	-13	13,745	-0.09%
2021/02/19	18	45.42	9	45.47	45.70	9	14,229	0.06%
2021/02/18	22	46.04	23.4	45.89	46.00	-1.4	14,850	-0.01%
2021/02/17	36.1	44.85	40.3	44.86	45.30	-4.2	14,789	-0.03%
2021/02/05	28	42.81	5	42.96	42.90	23	14,707	0.16%
2021/02/04	5.9	42.76	5.8	42.26	42.50	0	14,995	0.00%
2021/02/03	19	42.75	14.7	42.62	42.40	4.3	15,043	0.03%
2021/02/02	26.2	43.42	37.4	43.49	43.20	-11.2	15,072	-0.07%
2021/02/01	29.5	42.19	19	42.41	43.40	10.5	15,060	0.07%
2021/01/29	7	44.69	21	44.51	43.90	-14	14,927	-0.09%
2021/01/28	32.2	45.52	36.1	45.47	45.00	-3.9	14,845	-0.03%
2021/01/27	13	47.17	19.1	47.22	46.85	-6.1	14,729	-0.04%
2021/01/26	26.1	47.59	17	47.34	47.15	9.1	14,693	0.06%
2021/01/25	18.5	47.95	9.1	48.12	48.35	9.4	14,641	0.06%
2021/01/22	17	48.32	10	48.24	48.75	7	14,545	0.05%
2021/01/21	44	48.52	176	47.86	47.80	-132	14,489	-0.91%	大賣/鉅額交易
2021/01/20	86.4	48.55	130	48.90	47.75	-43.6	14,271	-0.31%	大賣/
2021/01/19	123	49.94	81	49.75	50.00	42	14,077	0.30%	大買/
2021/01/18	68	48.72	69.3	48.84	49.55	-1.3	13,862	-0.01%
2021/01/15	291	50.68	164.2	50.03	49.15	126.8	13,762	0.92%	大買/大賣/鉅額交易
2021/01/14	86.5	50.18	88	50.33	50.10	-1.6	13,352	-0.01%
2021/01/13	230.2	49.45	186.1	49.48	50.40	44.1	13,297	0.33%	大買/大賣/
2021/01/12	61	47.42	127	46.62	46.25	-66	12,807	-0.52%	大賣/
2021/01/11	67	48.58	75	48.49	48.65	-8	12,709	-0.06%
2021/01/08	512.2	50.44	363.4	49.96	48.10	148.8	12,518	1.19%	大買/大賣/鉅額交易
2021/01/07	199.5	47.73	207	47.61	48.75	-7.5	11,205	-0.07%	大買/大賣/
2021/01/06	8	44.12	6	44.93	44.35	2	10,130	0.02%
2021/01/05	32	44.82	6	44.78	44.90	26	10,164	0.26%
2021/01/04	4	44.44	12	44.32	45.20	-8	10,236	-0.08%
2020/12/31	15	43.57	31.8	43.59	43.50	-16.8	10,418	-0.16%
2020/12/30	12	43.44	8	43.33	43.50	4	10,447	0.04%
2020/12/29	11	44.80	23	44.69	44.35	-12	10,435	-0.11%
2020/12/28	19	44.54	30	44.67	44.50	-11	10,393	-0.11%
2020/12/25	8	44.92	14	45.23	44.85	-6	10,409	-0.06%
2020/12/24	28	44.99	2.8	44.69	45.00	25.2	10,430	0.24%
2020/12/23	1	43.90	14	43.79	43.85	-13	10,466	-0.12%
2020/12/22	4	44.33	6	45.25	43.75	-2	10,695	-0.02%
2020/12/21	4	44.93	15	44.80	44.90	-11	10,840	-0.10%
2020/12/18	11	44.60	9	44.37	44.45	2	10,865	0.02%
2020/12/17	11.1	43.67	27	43.41	43.40	-15.9	10,947	-0.15%
2020/12/16	0	0.00	5	44.25	44.20	-5	11,040	-0.05%
2020/12/15	10.1	44.20	2	44.00	43.55	8.1	11,443	0.07%
2020/12/14	3.1	44.92	35.1	45.14	44.90	-32	11,588	-0.28%
2020/12/11	15.1	44.88	14.3	45.86	45.60	0.8	12,774	0.01%
2020/12/10	20.1	45.85	87	45.79	45.80	-66.9	12,929	-0.52%
2020/12/09	35	47.13	30	47.00	46.90	5	13,201	0.04%
2020/12/08	9	46.98	56	47.04	46.80	-47	13,662	-0.34%
2020/12/07	71.1	47.73	81	48.72	47.50	-9.9	14,401	-0.07%
2020/12/04	102	47.46	47	47.57	47.60	55	14,226	0.39%	大買/
2020/12/03	7	46.69	11	46.70	46.60	-4	14,821	-0.03%
2020/12/02	7	47.11	59	47.25	47.00	-52	14,954	-0.35%
2020/12/01	68	48.27	95	48.46	47.90	-27	14,996	-0.18%
2020/11/30	99	47.73	93	47.80	47.50	6	14,698	0.04%
2020/11/27	28	46.52	15	46.23	46.60	13	14,331	0.09%
2020/11/26	15	45.88	19	45.83	45.95	-4	14,300	-0.03%
2020/11/25	43	45.44	13	45.17	45.35	30	14,366	0.21%
2020/11/24	22	45.53	23	45.63	45.05	-1	14,527	-0.01%
2020/11/23	9	46.06	14	45.98	46.00	-5	15,203	-0.03%
2020/11/20	31	46.13	28	46.15	45.90	3	15,209	0.02%
2020/11/19	152	47.03	119	46.97	46.80	33	15,140	0.22%	大買/大賣/
2020/11/18	266	47.72	311	47.48	46.55	-45	15,155	-0.30%	大買/大賣/
2020/11/17	211.2	46.42	148.4	46.01	47.25	62.8	14,488	0.43%	大買/大賣/
2020/11/16	25.1	45.14	38	45.13	44.90	-12.9	14,093	-0.09%
2020/11/13	54	45.16	41	45.05	45.15	13	14,087	0.09%
2020/11/12	78	46.22	95	46.30	45.65	-17	14,095	-0.12%
2020/11/11	91	44.96	48	44.93	45.20	43	13,869	0.31%
2020/11/10	45.9	44.63	64	45.06	44.20	-18.1	13,909	-0.13%
2020/11/09	59	44.98	59	45.07	44.70	0	13,870	0.00%
2020/11/06	6	43.87	17	44.23	43.70	-11	13,774	-0.08%
2020/11/05	4	43.51	5	43.34	43.60	-1	13,815	-0.01%
2020/11/04	14	43.62	24	43.54	44.00	-10	13,900	-0.07%
2020/11/03	29	43.01	5	42.90	42.75	24	14,007	0.17%
2020/11/02	18	41.98	21	42.22	42.35	-3	14,218	-0.02%
2020/10/30	13	43.18	14	43.68	42.75	-1	14,296	-0.01%
2020/10/29	9	43.35	9	43.37	43.80	0	14,494	0.00%
2020/10/28	16	44.51	4	44.34	44.15	12	14,865	0.08%
2020/10/27	65	44.85	71	44.56	44.40	-6	14,978	-0.04%
2020/10/26	43	45.72	25	45.47	45.10	18	15,208	0.12%
2020/10/23	28	45.83	32	45.78	45.60	-4	15,461	-0.03%
2020/10/22	6	45.39	39	45.19	45.20	-33	15,881	-0.21%
2020/10/21	75	46.14	69	46.12	45.25	6	16,590	0.04%
2020/10/20	74	45.64	74	45.52	45.00	0	16,924	0.00%
2020/10/19	76	44.55	53	44.18	45.00	23	17,990	0.13%
2020/10/16	16	43.82	28	43.79	43.20	-12	18,492	-0.06%
2020/10/15	48	44.93	61	44.77	44.60	-13	18,748	-0.07%
2020/10/14	36	45.00	23	45.06	45.20	13	19,042	0.07%
2020/10/13	25	44.14	14	44.28	44.10	11	19,334	0.06%
2020/10/12	47	44.86	56	44.59	44.20	-9	19,647	-0.05%
2020/10/08	72	44.70	69	44.62	44.40	3	20,085	0.01%
2020/10/07	8	43.27	6	43.35	43.30	2	20,792	0.01%
2020/10/06	26	43.04	17	43.15	43.05	9	21,645	0.04%
2020/10/05	8	42.31	11	42.38	42.15	-3	22,185	-0.01%
2020/09/30	12	41.90	12	42.05	42.45	0	22,652	0.00%
2020/09/29	3	41.85	15	41.89	41.90	-12	23,236	-0.05%
2020/09/28	32	42.29	63	41.96	42.15	-31	24,542	-0.13%
2020/09/25	119	41.39	82	41.66	41.10	37	25,757	0.14%	大買/
2020/09/24	32	42.19	30	42.02	41.50	2	26,543	0.01%
2020/09/23	26	43.74	2	43.88	43.60	24	27,294	0.09%
2020/09/22	38	44.12	64	44.11	44.05	-26	28,013	-0.09%
2020/09/21	31	45.59	20	45.42	45.05	11	28,112	0.04%
2020/09/18	89	45.63	102	45.54	45.60	-13	28,313	-0.05%	大賣/
2020/09/17	65	45.09	45	45.00	44.85	20	28,397	0.07%
2020/09/16	363	47.37	330.8	47.09	44.80	32.2	28,682	0.11%	大買/大賣/
2020/09/15	71	45.36	99	45.29	45.60	-28	27,687	-0.10%
2020/09/14	109	44.89	95	44.90	45.35	14	27,735	0.05%	大買/
2020/09/11	96	44.54	157	44.45	43.55	-61	27,740	-0.22%	大賣/
2020/09/10	183	44.80	173	44.79	45.20	10	27,334	0.04%	大買/大賣/
2020/09/09	34	42.04	62	42.85	43.10	-28	26,727	-0.10%
2020/09/08	198	43.18	236	43.49	42.00	-38	26,769	-0.14%	大買/大賣/
2020/09/07	108	41.59	44	41.30	41.10	64	26,467	0.24%	大買/
2020/09/04	36	39.55	27	38.62	40.70	9	26,733	0.03%
2020/09/03	8	40.59	35	40.47	40.00	-27	26,980	-0.10%
2020/09/02	32	41.74	5	41.18	40.70	27	27,512	0.10%
2020/09/01	3	40.87	55	40.53	41.45	-52	27,554	-0.19%
2020/08/31	18	41.16	20	41.37	40.90	-2	28,092	-0.01%
2020/08/28	69	42.08	37	42.09	41.95	32	28,500	0.11%
2020/08/27	145	43.29	109	42.70	43.00	36	28,745	0.13%	大買/大賣/
2020/08/26	28	40.80	100	40.14	40.55	-72	28,009	-0.26%
2020/08/25	47	40.65	29	40.45	40.55	18	27,928	0.06%
2020/08/24	40	40.12	39.7	40.61	40.95	0.3	27,802	0.00%
2020/08/21	32	38.24	62	38.05	38.60	-30	27,556	-0.11%
2020/08/20	91	36.68	11	36.64	36.00	80	27,360	0.29%
2020/08/19	14	40.36	26	40.18	39.80	-12	27,072	-0.04%
2020/08/18	18	41.41	15	41.22	40.65	3	26,969	0.01%
2020/08/17	15	41.54	24	41.21	41.60	-9	26,855	-0.03%
2020/08/14	43	40.10	47	40.15	40.00	-4	26,705	-0.01%
2020/08/13	35	41.35	36	41.03	40.80	-1	26,553	0.00%
2020/08/12	11	41.77	3	41.53	41.70	8	26,458	0.03%
2020/08/11	39	42.92	69	43.29	42.35	-30	26,375	-0.11%
2020/08/10	34	44.57	25	44.61	43.80	9	26,238	0.03%
2020/08/07	74	44.11	76	44.27	44.10	-2	26,110	-0.01%
2020/08/06	75	44.04	53	43.88	43.30	22	25,941	0.08%
2020/08/05	45	45.20	21	44.92	44.90	24	25,721	0.09%
2020/08/04	71	45.90	70	45.74	45.50	1	25,608	0.00%
2020/08/03	117	45.08	107	45.01	45.00	10	25,360	0.04%	大買/大賣/
2020/07/31	16	42.78	30	43.03	43.50	-14	24,925	-0.06%
2020/07/30	87	42.96	54	43.01	42.85	33	24,777	0.13%
2020/07/29	76	41.92	78	42.10	42.05	-2	24,471	-0.01%
2020/07/28	131	42.38	126	42.42	42.45	5	24,103	0.02%	大買/大賣/
2020/07/27	181	43.50	105	43.62	41.30	76	23,559	0.32%	大買/大賣/
2020/07/24	213	45.68	239	46.10	45.25	-26	22,739	-0.11%	大買/大賣/
2020/07/23	257	47.93	219	48.32	46.40	38	22,027	0.17%	大買/大賣/
2020/07/22	161	48.72	176	48.92	48.90	-15	20,659	-0.07%	大買/大賣/
2020/07/21	39	47.63	70	47.68	46.50	-31	20,015	-0.15%
2020/07/20	59	46.28	50	46.24	46.00	9	19,641	0.05%
2020/07/17	102	48.66	95	48.82	47.95	7	19,257	0.04%	大買/
2020/07/16	35	49.06	34.2	49.06	49.90	0.8	18,808	0.00%
2020/07/15	72	49.75	81	49.07	48.00	-9	18,398	-0.05%
2020/07/14	110	51.29	109	50.91	49.55	1	17,841	0.01%	大買/大賣/
2020/07/13	106	49.05	108.2	49.67	51.70	-2.2	16,851	-0.01%	大買/大賣/
2020/07/10	97.2	47.00	104	46.84	47.00	-6.8	15,959	-0.04%	大賣/
2020/07/09	66	49.78	57	49.79	48.00	9	15,411	0.06%
2020/07/08	138.1	50.56	125	50.43	50.40	13.1	14,907	0.09%	大買/大賣/
2020/07/07	297	51.41	308	50.51	49.55	-11	14,327	-0.08%	大買/大賣/
2020/07/06	211	50.03	164	50.67	51.20	47	12,979	0.36%	大買/大賣/
2020/07/03	227	44.53	181.7	45.00	46.60	45.3	11,693	0.39%	大買/大賣/
2020/07/02	138	42.20	130	42.22	42.40	8	10,655	0.08%	大買/大賣/
2020/07/01	157	39.43	149	39.91	39.90	8	9,688	0.08%	大買/大賣/
2020/06/30	44	37.68	39	37.52	37.50	5	8,861	0.06%
2020/06/29	84	37.53	33	37.27	36.45	51	8,584	0.59%
2020/06/24	122	40.05	107	39.82	39.10	15	8,190	0.18%	大買/大賣/
2020/06/23	90	40.81	30	40.75	40.00	60	7,657	0.78%
2020/06/22	23	40.78	14	39.76	41.35	9	7,114	0.13%
2020/06/19	44	40.72	74	40.88	40.30	-30	6,872	-0.44%
2020/06/18	88	39.07	52	39.70	40.45	36	6,544	0.55%
2020/06/17	2	36.13	32	36.92	37.00	-30	6,123	-0.49%
2020/06/16	36	36.95	19	36.43	36.35	17	5,960	0.29%
2020/06/15	23	36.59	17	36.39	35.80	6	5,797	0.10%
2020/06/12	39	35.51	26	33.70	36.50	13	5,526	0.24%
2020/06/11	29	33.55	65	34.31	33.45	-36	5,069	-0.71%
2020/06/10	70	36.64	41	36.44	36.15	29	4,599	0.63%
2020/06/09	50.3	36.40	43	36.31	37.00	7.3	4,236	0.17%
2020/06/08	18	33.65	0	0.00	33.65	18	3,662	0.49%
2020/06/05	86	29.96	81	30.05	30.60	5	3,512	0.14%
2020/06/04	65	26.12	59	26.88	27.85	6	2,890	0.21%
2020/06/03	58	25.29	46	25.08	25.35	12	2,383	0.50%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/06/01	4	21.85	0	0.00	21.85	4	1,854	0.22%
2020/05/29	5	20.10	0	0.00	19.90	5	1,838	0.27%
2020/05/26	0	0.00	3	20.00	19.90	-3	1,878	-0.16%
2020/05/25	3	19.70	0	0.00	19.80	3	1,852	0.16%
2020/05/20	0	0.00	13	19.80	19.75	-13	1,912	-0.68%
2020/05/19	5	19.90	9	19.97	19.80	-4	1,915	-0.21%
2020/05/18	23	19.94	1	20.05	20.05	22	1,920	1.15%
2020/05/15	10.4	19.69	0	0.00	19.65	10.4	1,909	0.54%
2020/05/12	1	19.90	0	0.00	19.90	1	1,995	0.05%
2020/05/11	15	20.31	95	20.70	20.55	-80	1,973	-4.05%
2020/05/06	2	18.90	0	0.00	19.05	2	1,899	0.11%
2020/05/04	0	0.00	2	19.05	18.95	-2	1,896	-0.11%
2020/04/30	5	19.35	0	0.00	19.40	5	1,916	0.26%
2020/04/28	0	0.00	1	19.10	19.25	-1	1,907	-0.05%
2020/04/27	0	0.00	3	19.00	18.95	-3	1,949	-0.15%
2020/04/24	0	0.00	8	19.09	18.90	-8	1,947	-0.41%
2020/04/23	0	0.00	7	18.96	19.05	-7	1,952	-0.36%
2020/04/20	10	19.01	0	0.00	19.00	10	1,929	0.52%
2020/04/17	5	19.70	15	19.55	19.20	-10	1,923	-0.52%
2020/04/16	14	19.05	20	19.19	19.15	-6	1,890	-0.32%
2020/04/15	10	19.27	0	0.00	19.30	10	1,906	0.52%
2020/04/14	86	19.31	5	19.10	19.05	81	1,975	4.10%
2020/04/13	4	18.25	4	18.35	18.25	0	1,951	0.00%
2020/04/10	7	18.04	4	18.44	17.95	3	2,033	0.15%
2020/04/08	5	16.30	5	16.55	16.70	0	2,015	0.00%
2020/04/07	0	0.00	0.4	16.00	16.10	-0.4	1,993	-0.02%
2020/03/25	0	0.00	10	16.15	16.00	-10	1,961	-0.51%
2020/03/24	0	0.00	10	15.15	15.10	-10	1,934	-0.52%
2020/03/23	10	14.29	0	0.00	14.45	10	1,912	0.52%
2020/03/18	10	15.35	0	0.00	15.55	10	1,800	0.56%
2020/03/17	10	16.40	7	16.24	16.20	3	1,772	0.17%
2020/03/16	3	18.02	3	18.00	17.50	0	1,742	0.00%
2020/03/13	7	17.38	4	17.35	18.60	3	1,733	0.17%
2020/03/12	12	19.77	0	0.00	19.20	12	1,659	0.72%
2020/03/11	0	0.00	20	21.35	21.20	-20	1,607	-1.24%
2020/03/10	20	21.13	0	0.00	21.15	20	1,593	1.26%
2020/03/09	1	22.05	11	22.08	21.65	-10	1,567	-0.64%
2020/03/06	8	22.16	6	22.05	22.50	2	1,520	0.13%
2020/03/05	0	0.00	2	21.75	21.90	-2	1,478	-0.14%
2020/02/25	4	22.15	0	0.00	22.20	4	1,387	0.29%
2020/02/24	9	22.40	2	22.65	22.40	7	1,389	0.50%
2020/02/20	2	22.30	20	22.30	22.20	-18	1,333	-1.35%
2020/02/19	1	22.45	0	0.00	22.25	1	1,323	0.08%
2020/02/18	2	22.10	0	0.00	22.20	2	1,315	0.15%
2020/02/17	5	22.28	0	0.00	22.25	5	1,301	0.38%
2020/02/14	23	22.19	5	22.25	22.40	18	1,243	1.45%
2020/02/13	1	21.80	3	21.80	21.70	-2	1,246	-0.16%
2020/02/05	0	0.00	3	21.10	21.05	-3	1,278	-0.23%
2020/02/04	2	21.15	0	0.00	21.25	2	1,271	0.16%
2020/01/30	5	21.65	1	21.25	21.20	4	1,220	0.33%
2020/01/17	0	0.00	20	22.18	22.20	-20	1,180	-1.69%
2020/01/10	0	0.00	2	22.30	22.20	-2	1,192	-0.17%
2020/01/08	66	22.90	27	22.82	22.60	39	1,169	3.34%
2020/01/07	1	22.95	0	0.00	22.60	1	1,091	0.09%
2020/01/06	1	23.00	2	23.00	22.95	-1	1,037	-0.10%
2020/01/03	5	22.48	10	22.78	22.60	-5	948	-0.53%
2019/12/25	0	0.00	5	22.30	22.30	-5	982	-0.51%
2019/12/24	3	22.20	3	22.08	22.05	0	1,014	0.00%
2019/12/23	2	21.90	0	0.00	22.10	2	1,044	0.19%
2019/12/20	0	0.00	1	21.95	21.95	-1	1,074	-0.09%
2019/12/19	1	22.30	0	0.00	21.95	1	1,192	0.08%
2019/12/12	0	0.00	1	22.00	22.00	-1	1,393	-0.07%
2019/12/10	0	0.00	5	21.95	22.20	-5	1,425	-0.35%
2019/11/21	1	21.70	0	0.00	21.10	1	1,664	0.06%
2019/11/13	0	0.00	12	21.48	21.60	-12	1,723	-0.70%
2019/11/12	12	21.09	2	21.40	21.10	10	1,764	0.57%
2019/11/11	5	21.55	0	0.00	21.55	5	1,771	0.28%
2019/11/01	0	0.00	0.2	22.80	22.80	-0.2	2,016	-0.01%
2019/10/29	2	22.73	0	0.00	22.60	2	2,358	0.08%
2019/10/24	5	22.62	0	0.00	22.55	5	2,419	0.21%
2019/10/22	4	22.86	0	0.00	22.80	4	2,445	0.16%
2019/10/21	0	0.00	2	23.20	23.25	-2	2,474	-0.08%
2019/10/18	0	0.00	10	22.85	22.90	-10	2,627	-0.38%
2019/10/17	3	22.90	0	0.00	22.95	3	2,655	0.11%
2019/10/15	2	22.90	0	0.00	22.90	2	2,756	0.07%
2019/10/07	0	0.00	2	23.10	23.10	-2	2,789	-0.07%
2019/10/04	0	0.00	2	23.25	23.35	-2	2,787	-0.07%
2019/10/03	3	23.67	0	0.00	23.30	3	2,788	0.11%
2019/10/01	0	0.00	6	23.46	23.25	-6	2,723	-0.22%
2019/09/27	6	24.13	0	0.00	23.55	6	2,716	0.22%
2019/09/24	13	24.21	21	24.05	23.55	-8	2,727	-0.29%
2019/09/23	23	23.57	14	23.70	23.80	9	2,627	0.34%
2019/09/20	6	22.68	12	22.79	22.85	-6	2,514	-0.24%
2019/09/18	0	0.00	2	22.40	22.40	-2	2,579	-0.08%
2019/09/09	12	22.58	11	22.45	22.40	1	2,713	0.04%
2019/09/04	10	22.35	0	0.00	22.35	10	2,891	0.35%
2019/09/03	1	22.35	7	22.59	22.25	-6	2,909	-0.21%
2019/08/27	6	21.89	0	0.00	21.85	6	3,275	0.18%
2019/08/26	2	22.35	13	22.57	21.90	-11	3,272	-0.34%
2019/08/19	14	21.94	0	0.00	21.95	14	3,439	0.41%
2019/08/15	5	22.71	2	22.75	22.60	3	3,563	0.08%
2019/08/14	0	0.00	4	22.95	22.85	-4	3,547	-0.11%
2019/08/13	7	22.73	6	22.65	22.70	1	3,515	0.03%
2019/08/12	4	22.59	7	22.54	22.30	-3	3,470	-0.09%
2019/08/08	3	22.22	2	22.28	22.05	1	3,428	0.03%
2019/08/07	10	22.00	0	0.00	22.05	10	3,416	0.29%
2019/08/06	4	21.93	8	21.50	21.90	-4	3,419	-0.12%
2019/08/05	9	22.13	9	22.09	21.90	0	3,368	0.00%
2019/08/02	22	23.14	19	23.37	22.55	3	3,345	0.09%
2019/08/01	13	23.23	6	23.26	23.05	7	3,261	0.21%
2019/07/31	14	23.46	18	23.38	23.55	-4	3,224	-0.12%
2019/07/30	4	22.54	5	22.81	22.60	-1	3,202	-0.03%
2019/07/29	4	22.58	0	0.00	22.60	4	3,307	0.12%
2019/07/26	2	22.45	0	0.00	22.40	2	3,333	0.06%
2019/07/24	2	22.45	1	22.45	22.40	1	3,310	0.03%
2019/07/23	5	22.79	7	22.74	22.70	-2	3,285	-0.06%
2019/07/22	2	22.55	11	22.62	22.80	-9	3,254	-0.28%
2019/07/19	1	22.00	0	0.00	22.00	1	3,101	0.03%
2019/07/18	16	21.97	36	22.11	21.90	-20	3,066	-0.65%
2019/07/17	3	21.53	3	21.55	21.60	0	2,964	0.00%
2019/07/16	1	21.65	1	21.55	21.55	0	2,970	0.00%
2019/07/11	2	21.40	2	21.35	21.25	0	2,997	0.00%
2019/07/08	0	0.00	2.2	20.85	20.85	-2.2	2,949	-0.07%
2019/07/03	4	21.31	5	21.30	21.20	-1	2,955	-0.03%
2019/07/02	0	0.00	16	20.78	20.65	-16	2,908	-0.55%
2019/07/01	9	20.85	20	20.60	21.00	-11	2,898	-0.38%
2019/06/28	4	21.11	13	21.24	21.05	-9	2,851	-0.32%
2019/06/27	0	0.00	5	21.30	21.30	-5	2,835	-0.18%
2019/06/26	1	21.15	1	21.30	21.30	0	2,819	0.00%
2019/06/25	22	21.57	6	21.45	21.45	16	2,804	0.57%
2019/06/24	7	20.63	2	20.75	20.70	5	2,714	0.18%
2019/06/21	1	20.90	0	0.00	20.85	1	2,681	0.04%
2019/06/19	21	21.14	20	21.03	21.05	1	2,643	0.04%
2019/06/18	17	21.31	7	21.34	21.10	10	2,612	0.38%
2019/06/17	0	0.00	1	21.85	21.75	-1	2,570	-0.04%
2019/06/14	4	21.76	4	21.76	21.80	0	2,636	0.00%
2019/06/13	63	22.04	56	21.92	21.80	7	2,606	0.27%
2019/06/12	15	21.19	1	21.10	21.40	14	2,423	0.58%
2019/06/11	13	21.02	12	21.05	21.00	1	2,422	0.04%
2019/06/10	2	21.85	0	0.00	21.60	2	2,379	0.08%
2019/06/06	12	21.29	1	21.25	21.35	11	2,336	0.47%
2019/06/05	3	21.43	10	21.00	21.20	-7	2,293	-0.31%
2019/06/04	51	21.52	53	21.45	21.45	-2	2,234	-0.09%
2019/06/03	68	20.94	65.8	21.09	21.20	2.2	2,113	0.11%
2019/05/31	25	20.34	24	20.40	20.40	1	1,998	0.05%
2019/05/30	44	20.50	66	20.41	20.25	-22	1,985	-1.11%
2019/05/29	20	20.03	5	19.94	20.15	15	1,892	0.79%
2019/05/28	1	20.15	11	19.90	19.85	-10	1,894	-0.53%
2019/05/27	35	20.30	5	20.06	19.85	30	1,886	1.59%
2019/05/24	1	19.65	3	19.67	19.60	-2	1,855	-0.11%
2019/05/23	2	20.30	3	20.35	20.00	-1	1,847	-0.05%
2019/05/22	17	20.07	13	20.31	19.95	4	1,804	0.22%
2019/05/21	1	19.15	1	19.35	19.55	0	1,728	0.00%
2019/05/17	0	0.00	1	18.95	18.60	-1	1,707	-0.06%
2019/05/16	1	19.15	2	19.15	18.90	-1	1,698	-0.06%
2019/05/15	0	0.00	3	19.15	19.00	-3	1,690	-0.18%
2019/05/14	1	19.00	3	19.00	19.10	-2	1,688	-0.12%
2019/05/13	0	0.00	1	19.20	18.65	-1	1,664	-0.06%
2019/05/10	10	19.71	11	19.68	19.30	-1	1,624	-0.06%
2019/05/09	1	20.35	4	20.43	20.20	-3	1,561	-0.19%
2019/05/08	0	0.00	5	20.07	19.95	-5	1,494	-0.33%
2019/05/07	8	20.40	27	20.46	20.25	-19	1,473	-1.29%
2019/05/06	25	19.48	16	19.86	19.90	9	1,359	0.66%
2019/05/03	26	18.62	24	18.69	19.00	2	1,204	0.17%
2019/05/02	1	18.70	0	0.00	18.55	1	1,152	0.09%
2019/04/30	1	18.75	10	18.75	18.75	-9	1,141	-0.79%
2019/04/26	0	0.00	21	18.65	18.65	-21	1,129	-1.86%
2019/04/25	1	18.85	0	0.00	18.70	1	1,116	0.09%
2019/04/24	0	0.00	1	18.65	18.65	-1	1,116	-0.09%
2019/04/19	0	0.00	8.8	18.84	18.85	-8.8	1,174	-0.75%
2019/04/18	0	0.00	25	19.10	18.80	-25	1,170	-2.14%
2019/04/17	6	18.90	0	0.00	19.00	6	1,135	0.53%
2019/04/15	0	0.00	2	18.60	18.60	-2	1,093	-0.18%
2019/04/12	5	18.65	0	0.00	18.65	5	1,091	0.46%
2019/04/11	11	18.67	10	18.75	18.60	1	1,132	0.09%
2019/04/10	0	18.50	3	18.60	18.65	-3	1,104	-0.27%
2019/04/02	0	18.60	0	0.00	18.60	0	1,060	0.00%
2019/03/28	1	18.90	0	0.00	18.60	1	1,042	0.10%
2019/03/25	0	18.60	0	0.00	18.60	0	1,069	0.00%
2019/03/22	2	18.95	0	0.00	18.80	2	1,078	0.19%
2019/03/20	1	19.45	0	0.00	19.05	1	1,076	0.09%
2019/03/19	4	19.34	8	19.41	19.40	-4	1,057	-0.38%
2019/03/18	0	18.45	0	0.00	18.55	0	979	0.00%
2019/03/15	0	0.00	2	18.60	18.60	-2	1,002	-0.20%
2019/03/14	5	18.60	0	0.00	18.60	5	1,002	0.50%
2019/03/08	3	18.62	0	0.00	18.60	3	1,022	0.29%
2019/03/07	0	0.00	2	18.65	18.60	-2	1,016	-0.20%
2019/03/06	7	18.78	0	0.00	18.65	7	1,035	0.68%
2019/03/05	0	0.00	12	18.51	18.50	-12	1,017	-1.18%
2019/02/26	10	18.65	0	0.00	18.65	10	966	1.03%
2019/02/25	0	18.50	8	18.65	18.55	-8	956	-0.84%
2019/02/22	1	19.35	0	0.00	19.10	1	930	0.11%
2019/02/21	4	19.34	0	0.00	19.40	4	915	0.44%
2019/02/20	0	0.00	2	19.68	19.80	-2	892	-0.22%
2019/02/19	6	19.35	0	0.00	19.35	6	864	0.69%
2019/02/18	10	19.30	0	0.00	19.30	10	854	1.17%
2019/01/30	0	0.00	0	18.80	18.95	0	860	0.00%
2019/01/21	0	0.00	1	19.30	19.35	-1	961	-0.10%
2019/01/16	4	19.49	0	0.00	19.40	4	1,042	0.38%
2019/01/15	10	19.72	10	19.91	19.55	0	1,039	0.00%
2019/01/10	0	0.00	5	18.45	18.35	-5	979	-0.51%
2019/01/08	5	18.30	0	0.00	18.30	5	1,000	0.50%
2018/12/28	0	0.00	4	18.35	18.25	-4	1,095	-0.37%
2018/12/26	0	0.00	1	18.30	18.10	-1	1,191	-0.08%
2018/12/25	0	0.00	1	18.30	18.20	-1	1,286	-0.08%
2018/12/20	11	18.58	13	18.58	18.45	-2	1,378	-0.15%
2018/12/19	5	18.93	43	19.13	18.65	-38	1,390	-2.73%
2018/12/18	18	19.87	0	0.00	19.50	18	1,384	1.30%
2018/12/17	1	20.10	0	0.00	19.80	1	1,381	0.07%
2018/12/14	0	0.00	1	19.70	19.90	-1	1,380	-0.07%
2018/12/13	4	19.85	4	19.80	19.85	0	1,384	0.00%
2018/12/12	9	19.65	0	0.00	19.70	9	1,391	0.65%
2018/12/11	2	19.70	0	0.00	19.55	2	1,395	0.14%
2018/12/10	19	19.90	14	20.03	20.10	5	1,395	0.36%
2018/12/06	24	20.17	23	19.74	19.55	1	1,384	0.07%
2018/12/04	10	19.85	0	0.00	19.70	10	1,429	0.70%
2018/12/03	3	19.75	0	0.00	19.85	3	1,482	0.20%
2018/11/29	2	19.55	4	19.28	19.45	-2	1,778	-0.11%
2018/11/22	4	18.95	0	0.00	18.75	4	1,877	0.21%
2018/11/19	1	18.90	0	0.00	18.95	1	1,885	0.05%
2018/11/15	1	18.90	1	18.75	18.75	0	1,881	0.00%
2018/11/14	0	0.00	10	18.70	18.90	-10	1,885	-0.53%
2018/11/09	0	0.00	2	18.95	18.90	-2	1,896	-0.11%
2018/11/08	0	0.00	7	18.87	18.90	-7	1,905	-0.37%
2018/10/31	0	0.00	4	17.33	17.45	-4	1,902	-0.21%
2018/10/30	0	0.00	1	17.60	16.85	-1	1,896	-0.05%
2018/10/29	1	16.65	5	16.86	16.60	-4	1,882	-0.21%
2018/10/26	5	17.60	0	0.00	17.00	5	1,916	0.26%
2018/10/25	8	18.50	7	18.50	18.20	1	1,875	0.05%
2018/10/22	0	0.00	2	19.50	19.50	-2	1,902	-0.11%
2018/10/19	3	19.20	0	0.00	19.30	3	1,900	0.16%
2018/10/17	0	0.00	9	19.90	19.80	-9	1,893	-0.48%
2018/10/11	6	19.30	1	19.50	19.05	5	1,930	0.26%
2018/10/05	2	21.43	2	21.28	20.90	0	1,859	0.00%
2018/10/04	2	21.50	7	21.54	21.30	-5	1,813	-0.28%
2018/10/03	2	22.38	1	22.30	22.10	1	1,801	0.06%
2018/09/21	0.5	20.80	1	20.80	20.80	-0.5	1,739	-0.03%
2018/09/17	0	20.70	0	0.00	20.80	0	1,760	0.00%
2018/09/13	1.5	20.67	0	0.00	20.70	1.5	1,794	0.08%
2018/09/12	0	0.00	12	20.64	20.60	-12	1,801	-0.67%
2018/09/11	0	0.00	1	20.80	20.70	-1	1,848	-0.05%
2018/09/10	2	20.60	1	20.70	20.40	1	1,876	0.05%
2018/09/07	4	21.55	0	0.00	21.55	4	2,132	0.19%
2018/09/06	2	22.50	0	0.00	22.55	2	2,131	0.09%
2018/09/05	47	22.87	24	23.05	22.90	23	2,100	1.10%
2018/09/04	0	0.00	1	21.60	22.10	-1	1,916	-0.05%
2018/08/28	5	20.60	0	0.00	20.95	5	1,963	0.25%
2018/08/20	0	0.00	10	20.40	20.40	-10	2,399	-0.42%
2018/08/06	0	0.00	1	21.60	21.50	-1	3,341	-0.03%
2018/08/02	0	0.00	13	21.75	21.40	-13	3,372	-0.39%
2018/08/01	11	21.24	0	0.00	21.10	11	3,328	0.33%
2018/07/30	3	21.50	0	0.00	21.15	3	3,374	0.09%
2018/07/27	11	21.15	1	21.70	21.70	10	3,507	0.29%
2018/07/25	0.4	20.65	0	0.00	20.70	0.4	3,543	0.01%
2018/07/24	0	0.00	2	20.70	20.60	-2	3,579	-0.06%
2018/07/23	0	0.00	1	20.15	20.25	-1	3,597	-0.03%
2018/07/19	0	0.00	3	21.15	21.20	-3	3,574	-0.08%
2018/07/16	0	0.00	71	21.55	21.55	-71	3,631	-1.96%
2018/07/11	1	21.90	0	0.00	21.80	1	3,750	0.03%
2018/07/10	1	22.05	0	0.00	21.75	1	3,770	0.03%
2018/07/06	3	21.40	1	21.50	22.00	2	3,832	0.05%
2018/07/04	53	21.19	0	0.00	21.20	53	3,886	1.36%
2018/07/02	5	21.80	0	0.00	21.70	5	3,884	0.13%
2018/06/25	1.4	21.99	0	0.00	21.95	1.4	3,983	0.04%
2018/06/22	1	22.45	0	0.00	22.35	1	3,980	0.03%
2018/06/19	13	23.49	0	0.00	23.20	13	4,089	0.32%
2018/06/15	1	24.80	13	24.22	23.30	-12	4,109	-0.29%
2018/06/14	10	23.15	1	23.70	23.55	9	3,840	0.23%
2018/06/12	1	23.25	0	0.00	23.25	1	3,865	0.03%
2018/06/11	12	23.18	0	0.00	23.05	12	3,818	0.31%
2018/06/08	1	22.80	2	22.85	22.85	-1	3,820	-0.03%
2018/06/06	0	0.00	4	23.20	23.15	-4	3,954	-0.10%
2018/06/05	1	23.65	3	23.33	23.15	-2	4,097	-0.05%
2018/06/04	4	23.85	2	23.98	23.75	2	4,243	0.05%
2018/06/01	0	0.00	1	23.50	23.40	-1	4,513	-0.02%
2018/05/29	1	22.80	0	0.00	22.80	1	4,869	0.02%
2018/05/24	1	22.65	0	0.00	22.60	1	4,837	0.02%
2018/05/22	3	23.60	5	23.57	23.00	-2	4,946	-0.04%
2018/05/21	1	23.35	0	0.00	23.10	1	4,860	0.02%
2018/05/18	15	24.12	20	23.91	23.50	-5	4,798	-0.10%
2018/05/17	13	23.76	3	23.95	24.00	10	4,747	0.21%
2018/05/16	0	0.00	3	22.20	21.85	-3	4,391	-0.07%
2018/05/15	0	0.00	4	22.95	22.55	-4	4,409	-0.09%
2018/05/14	4	22.69	1	22.60	22.70	3	4,493	0.07%
2018/05/10	0	0.00	2	22.25	22.25	-2	4,539	-0.04%
2018/05/09	3	22.17	0	0.00	22.20	3	4,574	0.07%
2018/05/08	2	22.05	0	0.00	22.10	2	4,624	0.04%
2018/05/07	1	22.10	1	22.00	22.00	0	4,717	0.00%
2018/05/04	10	23.20	12	22.79	22.40	-2	4,749	-0.04%
2018/05/02	3	21.97	3	21.65	21.85	0	4,773	0.00%
2018/04/30	1	20.90	0	0.00	21.55	1	4,800	0.02%
2018/04/18	1	21.90	112	21.40	21.30	-111	5,416	-2.05%	大賣/鉅額交易
2018/04/17	0	0.00	1	22.05	21.90	-1	5,545	-0.02%
2018/04/16	4.4	22.00	20	22.33	22.00	-15.6	5,745	-0.27%
2018/04/12	2	23.45	0	0.00	23.30	2	6,392	0.03%
2018/04/11	5	22.91	0	0.00	22.90	5	6,442	0.08%
2018/04/10	5	22.40	2	22.53	22.40	3	6,593	0.05%
2018/04/09	5	22.05	0	0.00	22.10	5	6,857	0.07%
2018/04/03	3	21.80	0	0.00	22.00	3	7,239	0.04%
2018/04/02	0	22.40	5	22.45	22.40	-5	7,410	-0.07%
2018/03/31	1	22.15	1	22.30	22.15	0	7,969	0.00%
2018/03/30	0	0.00	1	22.05	22.00	-1	8,196	-0.01%
2018/03/29	0	0.00	6	21.68	21.65	-6	8,384	-0.07%
2018/03/28	2	22.08	0	0.00	22.20	2	8,581	0.02%
2018/03/27	2.3	22.93	0	0.00	22.85	2.3	8,554	0.03%
2018/03/26	0	0.00	1	22.95	22.70	-1	8,541	-0.01%
2018/03/23	7	22.60	20	22.84	22.30	-13	8,559	-0.15%
2018/03/22	0.5	23.35	0	0.00	23.35	0.5	8,495	0.01%
2018/03/21	8	24.34	0	0.00	24.20	8	8,472	0.09%
2018/03/20	5	24.15	2	24.00	23.65	3	8,406	0.04%
2018/03/19	1	23.70	0	0.00	23.80	1	8,398	0.01%
2018/03/16	0	0.00	2	24.55	24.15	-2	8,373	-0.02%
2018/03/14	5	24.70	0	0.00	24.60	5	8,465	0.06%
2018/03/13	0.4	24.40	1	24.50	24.40	-0.6	8,433	-0.01%
2018/03/12	0	0.00	4	25.24	25.10	-4	8,343	-0.05%
2018/03/09	25	25.22	14	25.30	25.25	11	8,241	0.13%
2018/03/08	12	24.98	5	24.61	25.55	7	8,076	0.09%
2018/03/07	52	25.49	45	25.46	24.10	7	7,887	0.09%
2018/03/06	66	24.59	19	24.64	25.00	47	7,555	0.62%
2018/03/05	56	23.50	12	23.50	23.30	44	7,214	0.61%
2018/03/02	1	22.00	2	22.13	22.00	-1	7,038	-0.01%
2018/03/01	0	0.00	1	21.85	21.55	-1	7,066	-0.01%
2018/02/27	0	0.00	4	22.15	21.65	-4	7,081	-0.06%
2018/02/26	0	0.00	1	22.40	22.10	-1	7,122	-0.01%
2018/02/23	6.5	22.68	4	23.03	22.60	2.5	7,427	0.03%
2018/02/22	4	22.30	1	22.05	21.75	3	7,604	0.04%
2018/02/12	1	20.20	0	0.00	20.15	1	7,530	0.01%
2018/02/09	0	0.00	2	19.30	20.20	-2	7,500	-0.03%
2018/02/08	0	0.00	2	21.63	21.35	-2	7,409	-0.03%
2018/02/07	0	0.00	6	22.63	21.10	-6	7,368	-0.08%
2018/02/06	9	21.31	0	0.00	21.10	9	7,317	0.12%
2018/02/05	2	22.40	0	0.00	23.00	2	7,230	0.03%
2018/02/01	1	22.00	0	0.00	22.00	1	7,106	0.01%
2018/01/31	19	22.01	23	21.84	22.45	-4	7,059	-0.06%
2018/01/30	0	0.00	5	21.95	21.90	-5	6,979	-0.07%
2018/01/29	1	23.20	0	0.00	23.35	1	6,871	0.01%
2018/01/26	4	23.90	0	0.00	23.50	4	6,808	0.06%
2018/01/25	20	24.71	28	24.39	24.20	-8	6,743	-0.12%
2018/01/24	0	0.00	2	24.05	24.00	-2	6,615	-0.03%
2018/01/23	3	24.65	0	0.00	24.00	3	6,549	0.05%
2018/01/22	19	24.39	4	23.85	24.65	15	6,448	0.23%
2018/01/19	5	23.12	0	0.00	23.25	5	6,291	0.08%
2018/01/18	0	0.00	6	23.69	23.20	-6	6,251	-0.10%
2018/01/17	0.4	23.50	6	23.64	23.60	-5.6	6,174	-0.09%
2018/01/16	1	25.05	1	25.05	24.10	0	6,093	0.00%
2018/01/15	6	24.16	0	0.00	24.10	6	5,959	0.10%
2018/01/12	6	24.53	0	0.00	24.30	6	5,873	0.10%
2018/01/11	0	0.00	2	24.55	24.40	-2	5,785	-0.03%
2018/01/10	6	25.50	13	25.13	25.40	-7	5,614	-0.12%
2018/01/09	10	24.60	2	24.20	25.00	8	5,404	0.15%
2018/01/08	33	24.52	40	24.44	24.15	-7	5,228	-0.13%
2018/01/05	0	0.00	1.8	23.85	24.00	-1.8	4,691	-0.04%
2018/01/04	5	24.50	5	24.05	24.30	0	4,591	0.00%
2018/01/03	2	24.08	5.9	23.78	24.00	-3.9	4,367	-0.09%
2018/01/02	7	22.36	4	22.90	23.15	3	4,105	0.07%