光洋科 (1785)-玉山-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－玉山-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

玉山-台中券商分點個股進出
玉山-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	7	48.96	3	49.53	49.75	4	10,827	0.04%
2024/05/30	87.5	51.70	108	51.08	50.40	-20.5	10,703	-0.19%	大賣/
2024/05/29	4	49.48	80.7	50.12	50.30	-76.7	10,433	-0.74%
2024/05/28	15	48.37	6.1	48.20	48.15	8.9	10,051	0.09%
2024/05/27	3	47.78	7.1	47.65	47.65	-4.1	9,949	-0.04%
2024/05/24	0.2	46.50	1	46.50	46.70	-0.8	9,928	-0.01%
2024/05/23	3.3	47.28	1.1	47.03	47.10	2.2	9,946	0.02%
2024/05/22	12	47.00	5.2	47.77	47.80	6.8	9,843	0.07%
2024/05/21	7	46.15	31.2	46.10	46.95	-24.2	9,706	-0.25%
2024/05/20	4.2	44.39	3.5	44.36	44.50	0.7	9,498	0.01%
2024/05/17	2.2	43.92	0	0.00	43.80	2.2	9,342	0.02%
2024/05/16	13	45.10	25	45.65	44.90	-12	9,325	-0.13%
2024/05/15	3	44.57	3.1	44.78	44.60	-0.1	9,491	0.00%
2024/05/14	0	0.00	2.3	44.25	44.00	-2.3	9,650	-0.02%
2024/05/13	9.1	43.78	2.1	44.20	44.20	7	9,630	0.07%
2024/05/10	6.1	42.68	0	0.00	42.95	6.1	9,582	0.06%
2024/05/09	22.3	43.35	0.1	44.00	43.00	22.2	9,551	0.23%
2024/05/08	6	44.20	7.1	44.25	44.45	-1.1	9,508	-0.01%
2024/05/07	8.2	42.77	0	0.00	42.80	8.2	9,450	0.09%
2024/05/06	6.2	42.84	4	43.35	43.15	2.2	9,433	0.02%
2024/05/03	9.1	44.84	14.4	44.05	43.40	-5.3	9,391	-0.06%
2024/05/02	0.1	44.55	0	0.00	44.70	0.1	9,343	0.00%
2024/04/30	5.2	44.66	11	44.55	44.50	-5.8	9,349	-0.06%
2024/04/29	5	44.48	5	44.75	45.00	0	9,405	0.00%
2024/04/26	3.3	44.84	0	44.90	44.40	3.3	9,390	0.04%
2024/04/25	0	0.00	1.1	44.66	44.40	-1.1	9,368	-0.01%
2024/04/24	2	45.40	3	45.25	45.10	-1	9,332	-0.01%
2024/04/23	2.1	44.27	1	44.55	44.15	1.1	9,307	0.01%
2024/04/22	75.1	44.67	18	44.85	44.20	57.1	9,274	0.62%
2024/04/19	160	45.56	4	45.83	46.25	156	9,165	1.70%	大買/鉅額交易
2024/04/18	4	48.11	193	47.65	47.80	-189	8,999	-2.10%	大賣/鉅額交易
2024/04/17	197	49.20	14	48.55	48.95	183	8,892	2.06%	大買/鉅額交易
2024/04/16	12	47.87	23	47.53	47.30	-11	8,740	-0.13%
2024/04/15	62	50.81	40.7	49.79	48.75	21.3	8,511	0.25%
2024/04/12	9	48.68	5	49.22	48.75	4	8,019	0.05%
2024/04/11	2	48.05	2	48.15	48.10	0	7,909	0.00%
2024/04/10	15	49.82	0	0.00	49.05	15	7,808	0.19%
2024/04/09	26	49.53	25	49.19	49.60	1	7,656	0.01%
2024/04/08	3	48.52	3	48.48	48.70	0	7,433	0.00%
2024/04/03	2	47.85	0	0.00	47.90	2	7,262	0.03%
2024/04/02	6	48.13	1.5	48.40	47.85	4.5	7,177	0.06%
2024/04/01	12	48.84	4	48.83	48.55	8	7,064	0.11%
2024/03/29	42	49.61	0	0.00	49.55	42	6,895	0.61%
2024/03/28	9	50.47	3	51.50	49.55	6	6,529	0.09%
2024/03/27	3.2	49.51	6	50.27	50.10	-2.8	5,985	-0.05%
2024/03/26	2.4	47.60	2	48.50	47.40	0.4	5,732	0.01%
2024/03/25	9	48.32	6.5	48.97	48.60	2.5	5,586	0.04%
2024/03/22	29	49.53	34.5	49.01	49.00	-5.5	5,434	-0.10%
2024/03/21	29	51.06	27.7	51.15	50.00	1.3	5,201	0.02%
2024/03/20	9.3	49.73	68.1	49.35	49.55	-58.8	4,624	-1.27%
2024/03/19	14	46.27	19	46.66	46.25	-5	3,990	-0.13%
2024/03/18	1	44.75	0.1	44.70	44.95	0.9	3,809	0.02%
2024/03/15	0	44.00	0	0.00	43.50	0	3,753	0.00%
2024/03/14	0	0.00	1.1	43.41	44.25	-1.1	3,720	-0.03%
2024/03/13	0	0.00	21	44.08	43.70	-21	3,689	-0.57%
2024/03/12	0	0.00	2	43.45	43.70	-2	3,626	-0.06%
2024/03/11	20	43.00	0	0.00	42.90	20	3,608	0.55%
2024/03/08	23.1	44.79	23	43.64	44.00	0.1	3,594	0.00%
2024/03/07	62.1	47.43	33	47.83	46.20	29.1	3,465	0.84%
2024/03/06	0	0.00	1.4	45.14	45.90	-1.4	2,950	-0.05%
2024/03/05	1	45.00	104	45.01	44.85	-103	2,880	-3.58%	大賣/鉅額交易
2024/03/04	4	44.68	40.3	45.34	45.30	-36.3	2,797	-1.30%
2024/03/01	0	0.00	1.1	43.98	43.90	-1.1	2,656	-0.04%
2024/02/29	4	43.98	0	0.00	44.25	4	2,641	0.15%
2024/02/27	4	43.78	3	44.70	43.40	1	2,606	0.04%
2024/02/26	11	44.46	12	43.92	44.50	-1	2,614	-0.04%
2024/02/23	4	42.73	20.1	43.52	42.65	-16.1	2,586	-0.62%
2024/02/22	19.5	44.10	2.2	43.59	43.35	17.3	2,538	0.68%
2024/02/21	1	44.20	0.2	44.00	44.50	0.8	2,499	0.03%
2024/02/20	1	43.30	5	43.30	43.50	-4	2,392	-0.17%
2024/02/19	52	43.46	1	43.55	43.35	51	2,339	2.18%
2024/02/16	94.3	43.97	26.5	44.08	44.15	67.8	2,236	3.03%
2024/02/15	8.5	41.55	31.7	41.31	42.15	-23.2	1,977	-1.17%
2024/02/05	3	39.20	3	39.02	39.00	0	1,781	0.00%
2024/02/01	2	39.58	1.9	39.45	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	2	39.50	2	39.35	39.40	0	1,904	0.00%
2024/01/29	6	40.46	5	40.60	40.05	1	2,053	0.05%
2024/01/26	0	0.00	4	39.88	40.20	-4	2,018	-0.20%
2024/01/25	0	39.90	1	39.95	39.75	-1	2,014	-0.05%
2024/01/24	20.5	40.30	0	0.00	40.05	20.5	2,009	1.02%
2024/01/23	1	39.90	5	39.76	39.85	-4	2,068	-0.19%
2024/01/22	0.1	38.90	2.1	38.85	38.75	-2	2,115	-0.10%
2024/01/19	2	38.00	3	37.98	38.05	-1	2,129	-0.05%
2024/01/18	1	37.19	0	0.00	37.10	1	2,191	0.05%
2024/01/17	3	37.23	0	0.00	37.10	3	2,362	0.13%
2024/01/16	0	38.10	0	0.00	37.85	0	2,403	0.00%
2024/01/12	2	37.95	0	0.00	37.95	2	2,836	0.07%
2024/01/09	0	0.00	2	37.95	37.85	-2	2,904	-0.07%
2024/01/04	40	38.30	0	0.00	38.20	40	3,011	1.33%
2024/01/03	2	38.40	1	38.50	38.65	1	3,031	0.03%
2023/12/29	0	38.95	0.2	38.90	38.85	-0.2	3,022	-0.01%
2023/12/27	0	0.00	1	39.00	38.90	-1	3,000	-0.03%
2023/12/26	1	38.90	0	0.00	39.00	1	2,994	0.03%
2023/12/25	0.1	38.75	0	0.00	38.80	0.1	2,992	0.00%
2023/12/22	0	0.00	6	38.85	38.85	-6	2,995	-0.20%
2023/12/21	10	39.05	0	0.00	39.00	10	2,986	0.34%
2023/12/20	2.2	39.30	1	39.30	39.30	1.2	2,984	0.04%
2023/12/19	10.2	39.05	1	39.10	39.10	9.2	2,985	0.31%
2023/12/18	1	40.05	0	0.00	39.40	1	2,978	0.03%
2023/12/15	1	40.30	1	40.25	40.10	0	2,964	0.00%
2023/12/14	1	39.85	0	0.00	39.95	1	2,955	0.03%
2023/12/13	2	39.65	0	0.00	39.75	2	2,957	0.07%
2023/12/12	0.1	39.40	0	0.00	39.45	0.1	2,955	0.00%
2023/12/11	0	0.00	22	39.38	39.15	-22	2,956	-0.74%
2023/12/07	16	39.13	0	0.00	39.10	16	2,936	0.54%
2023/12/06	6	39.43	0.5	39.82	39.35	5.5	2,924	0.19%
2023/12/05	4	40.11	0	0.00	39.90	4	2,901	0.14%
2023/12/04	3	40.70	15	41.02	41.25	-12	2,848	-0.42%
2023/12/01	4	40.31	3	40.33	40.10	1	2,772	0.04%
2023/11/30	0	0.00	3	40.55	40.50	-3	2,767	-0.11%
2023/11/29	8	40.49	32	40.71	40.30	-24	2,772	-0.87%
2023/11/28	31	40.40	10	40.40	40.40	21	2,760	0.76%
2023/11/27	2	40.33	0.2	40.27	39.90	1.9	2,788	0.07%
2023/11/24	43	40.81	10.1	41.25	40.70	32.9	2,759	1.19%
2023/11/23	36.3	41.10	42	41.81	40.85	-5.8	2,742	-0.21%
2023/11/22	34.8	41.21	2	41.25	41.15	32.8	2,657	1.23%
2023/11/21	1	40.50	1	40.60	40.50	0	2,587	0.00%
2023/11/20	4	40.57	4	40.50	40.55	0	2,567	0.00%
2023/11/17	1	40.05	0	0.00	40.05	1	2,520	0.04%
2023/11/16	0	0.00	1	39.60	39.60	-1	2,493	-0.04%
2023/11/15	0.1	39.30	2	39.40	39.40	-1.9	2,486	-0.08%
2023/11/14	0	0.00	2	39.15	39.25	-2	2,516	-0.08%
2023/11/13	0	0.00	20	38.38	38.40	-20	2,500	-0.80%
2023/11/10	22.1	38.37	16	38.09	38.10	6.1	2,487	0.25%
2023/11/09	1	38.95	105	39.20	39.05	-104	2,462	-4.22%	大賣/鉅額交易
2023/11/08	65	39.52	1	39.30	39.35	64	2,489	2.57%
2023/11/07	47	40.04	20	40.54	40.05	27	2,471	1.09%
2023/11/06	5	40.69	17	40.71	40.80	-12	2,458	-0.49%
2023/11/03	10	39.22	10	39.46	39.45	0	2,315	0.00%
2023/11/02	2.1	39.32	0	0.00	39.10	2.1	2,323	0.09%
2023/11/01	2	38.80	2	39.25	39.25	0	2,389	0.00%
2023/10/31	3.2	40.15	2	39.10	39.10	1.2	2,725	0.04%
2023/10/30	32.2	40.42	1.1	40.51	40.80	31.1	3,481	0.89%
2023/10/27	1.1	39.98	2	39.78	39.40	-0.9	3,366	-0.03%
2023/10/26	6.2	39.77	7	40.11	40.00	-0.8	3,376	-0.02%
2023/10/25	7	39.89	6.3	40.51	40.20	0.7	3,416	0.02%
2023/10/24	1	40.00	2	39.33	39.20	-1	3,341	-0.03%
2023/10/23	14	40.42	19	40.47	39.70	-5	3,298	-0.15%
2023/10/20	53.4	39.48	40	39.49	39.65	13.4	3,099	0.43%
2023/10/19	3	38.77	4	38.60	38.80	-1	2,914	-0.03%
2023/10/18	5	38.35	1	38.20	38.05	4	2,917	0.14%
2023/10/16	7	38.77	7	38.73	38.40	0	2,903	0.00%
2023/10/13	2	38.08	1	38.10	38.20	1	2,875	0.03%
2023/10/12	1	37.70	6	38.00	38.05	-5	2,888	-0.17%
2023/10/06	0	0.00	2	37.28	37.25	-2	2,887	-0.07%
2023/10/04	5	36.50	3	36.62	36.60	2	3,077	0.06%
2023/10/03	1	36.90	0	0.00	36.90	1	3,253	0.03%
2023/09/26	5	36.70	0.6	36.65	36.45	4.4	3,399	0.13%
2023/09/22	0	36.85	0	0.00	36.65	0	3,438	0.00%
2023/09/21	0	36.90	2.1	36.91	36.95	-2	3,464	-0.06%
2023/09/20	5	37.65	0	37.50	37.20	5	3,509	0.14%
2023/09/19	12	38.15	12	37.74	37.65	0	3,713	0.00%
2023/09/18	0	0.00	4	38.14	37.85	-4	3,821	-0.10%
2023/09/15	4.1	37.85	0	0.00	37.75	4.1	3,803	0.11%
2023/09/08	10	36.90	0	0.00	37.00	10	3,914	0.26%
2023/09/01	0	0.00	1	37.20	37.25	-1	4,357	-0.02%
2023/08/31	0	36.45	0	0.00	37.50	0	4,358	0.00%
2023/08/24	1	36.30	1	36.15	36.00	0	4,386	0.00%
2023/08/23	0	0.00	1	35.65	35.65	-1	4,403	-0.02%
2023/08/22	0	35.80	0	0.00	35.50	0	4,505	0.00%
2023/08/21	0	35.75	0	0.00	35.45	0	4,624	0.00%
2023/08/18	2	36.05	1	35.70	35.60	1	4,850	0.02%
2023/08/16	4	34.75	0	0.00	35.15	4	4,911	0.08%
2023/08/14	0	0.00	2	35.05	35.00	-2	4,906	-0.04%
2023/08/11	1	36.30	0	0.00	36.40	1	4,859	0.02%
2023/08/10	6	37.09	0	0.00	37.10	6	4,828	0.12%
2023/08/09	3	37.37	0	0.00	37.15	3	4,791	0.06%
2023/08/08	0	0.00	1	37.70	37.75	-1	4,765	-0.02%
2023/08/07	1.1	37.20	0	0.00	37.55	1.1	4,735	0.02%
2023/08/04	13.1	37.57	29	37.28	37.25	-15.9	4,646	-0.34%
2023/08/02	56	40.88	42.5	41.22	41.35	13.5	4,297	0.31%
2023/08/01	5	37.50	0	0.00	37.70	5	3,447	0.15%
2023/07/28	2	38.20	2	37.45	37.80	0	3,457	0.00%
2023/07/27	3	37.55	3	37.83	38.20	0	3,365	0.00%
2023/07/26	0	0.00	1	36.10	36.15	-1	3,277	-0.03%
2023/07/24	5	35.87	0	0.00	35.60	5	3,270	0.15%
2023/07/21	1	36.75	15	37.07	36.60	-14	3,243	-0.43%
2023/07/20	1	37.50	9	37.37	37.50	-8	3,245	-0.25%
2023/07/19	0	0.00	10	37.25	37.00	-10	3,239	-0.31%
2023/07/18	0	0.00	3	38.37	38.20	-3	3,235	-0.09%
2023/07/17	3	38.92	0	0.00	39.10	3	3,200	0.09%
2023/07/14	6	38.75	1	38.65	38.55	5	3,193	0.16%
2023/07/13	1	38.95	1	38.50	38.35	0	3,231	0.00%
2023/07/12	5	38.60	0	0.00	38.50	5	3,227	0.15%
2023/07/11	25	39.41	1	39.50	39.15	24	3,190	0.75%
2023/07/10	10	40.83	4	40.48	40.95	6	3,058	0.20%
2023/07/07	1	39.60	1	39.15	39.20	0	2,909	0.00%
2023/07/05	0	0.00	0	39.35	39.10	0	2,871	0.00%
2023/07/04	0	0.00	2	39.10	38.85	-2	2,846	-0.07%
2023/07/03	1	38.50	0	0.00	38.45	1	2,860	0.03%
2023/06/30	0.1	38.05	0	0.00	38.35	0.1	2,848	0.00%
2023/06/29	3	38.35	0	0.00	38.30	3	2,825	0.11%
2023/06/28	1	38.50	0	0.00	38.45	1	2,804	0.04%
2023/06/27	17	40.26	17.2	39.22	38.95	-0.2	2,766	-0.01%
2023/06/26	0	0.00	2	39.53	39.45	-2	2,568	-0.08%
2023/06/21	2	38.35	1	38.40	38.25	1	2,470	0.04%
2023/06/19	1	39.25	1	39.20	38.70	0	2,510	0.00%
2023/06/15	2	39.00	3	39.02	39.20	-1	2,546	-0.04%
2023/06/14	5	38.76	0	0.00	38.80	5	2,531	0.20%
2023/06/13	17	39.13	19	39.15	39.10	-2	2,512	-0.08%
2023/06/12	0	0.00	1	38.20	38.10	-1	2,290	-0.04%
2023/06/09	0	38.40	15	38.50	38.35	-15	2,359	-0.63%
2023/06/08	1	38.55	10	38.53	38.55	-9	2,348	-0.38%
2023/06/07	6	39.01	1.1	38.38	39.25	4.9	2,324	0.21%
2023/06/06	5.2	38.06	0	0.00	37.60	5.2	2,156	0.24%
2023/06/05	3	37.93	0	0.00	37.95	3	2,165	0.14%
2023/06/02	1	37.35	1	37.40	37.35	0	2,155	0.00%
2023/06/01	0.1	37.05	0	0.00	36.95	0.1	2,145	0.00%
2023/05/30	6	37.47	2	37.33	37.15	4	2,121	0.19%
2023/05/29	1.3	37.68	0	0.00	37.40	1.3	2,132	0.06%
2023/05/26	5	38.66	7	38.09	37.55	-2	2,113	-0.09%
2023/05/25	9	39.08	2	39.28	38.85	7	2,011	0.35%
2023/05/24	4	39.25	5	38.89	39.55	-1	1,899	-0.05%
2023/05/23	2	37.58	1	38.10	37.85	1	1,676	0.06%
2023/05/22	0	0.00	15	37.55	37.60	-15	1,632	-0.92%
2023/05/19	15	36.55	0	0.00	36.60	15	1,581	0.95%
2023/05/16	1	36.20	1	36.05	36.00	0	1,586	0.00%
2023/05/10	0.1	35.98	2	36.05	36.15	-1.9	1,682	-0.11%
2023/05/08	0.2	36.85	0	0.00	36.55	0.2	1,752	0.01%
2023/05/05	11	37.20	0	0.00	37.10	11	1,907	0.58%
2023/05/04	1	36.75	0	0.00	36.20	1	2,045	0.05%
2023/05/02	1	36.60	0	0.00	36.55	1	2,100	0.05%
2023/04/26	1	35.30	10	35.00	35.70	-9	2,092	-0.43%
2023/04/25	1	35.00	0	0.00	34.95	1	2,091	0.05%
2023/04/21	1	35.80	0.1	36.00	35.65	0.9	2,072	0.04%
2023/04/20	0	37.00	0	0.00	36.50	0	2,049	0.00%
2023/04/18	17	38.41	3	37.95	37.75	14	2,022	0.69%
2023/04/17	2	37.35	0	0.00	37.95	2	1,985	0.10%
2023/04/14	3	37.35	0	0.00	37.20	3	1,949	0.15%
2023/04/12	0	0.00	4	37.70	37.40	-4	1,925	-0.21%
2023/04/11	5	37.00	7	37.34	37.50	-2	1,903	-0.11%
2023/04/10	4	37.00	0	0.00	37.10	4	1,866	0.22%
2023/04/07	0.1	37.25	1	36.60	37.30	-0.9	1,861	-0.05%
2023/04/06	2	37.33	0	0.00	36.75	2	1,842	0.11%
2023/03/29	0	36.45	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0.1	36.90	0	0.00	36.40	0.1	1,827	0.00%
2023/03/27	1.1	36.90	0.4	37.00	36.90	0.7	1,819	0.04%
2023/03/24	2.3	37.18	2.1	37.20	37.05	0.2	1,822	0.01%
2023/03/23	5	36.87	5	36.90	36.85	0	1,803	0.00%
2023/03/22	2	36.35	0	0.00	36.35	2	1,784	0.11%
2023/03/17	3	35.97	0	0.00	35.30	3	1,717	0.18%
2023/03/16	0	36.50	0	0.00	35.95	0	1,702	0.00%
2023/03/15	1	36.15	0	0.00	36.10	1	1,682	0.06%
2023/03/13	0.1	36.35	0	0.00	36.10	0.1	1,747	0.00%
2023/03/10	4	36.65	6	36.88	36.60	-2	1,753	-0.11%
2023/03/08	0.1	37.25	0	0.00	37.85	0.1	1,784	0.01%
2023/03/07	1	37.55	0	0.00	37.55	1	1,773	0.06%
2023/03/03	2	36.85	0	0.00	36.65	2	1,787	0.11%
2023/03/01	0	0.00	1	36.40	36.70	-1	1,910	-0.05%
2023/02/23	0	0.00	0	37.50	37.05	0	1,914	0.00%
2023/02/22	0	37.05	0.1	37.00	36.90	0	1,940	0.00%
2023/02/21	5	37.55	0	0.00	37.65	5	1,989	0.25%
2023/02/20	1	37.45	0	0.00	37.75	1	2,196	0.05%
2023/02/17	2	37.05	0	0.00	37.20	2	2,314	0.09%
2023/02/16	0	0.00	1	37.00	37.20	-1	2,344	-0.04%
2023/02/15	0	37.37	0	0.00	36.60	0	2,368	0.00%
2023/02/13	0.1	37.00	0	0.00	36.90	0.1	2,358	0.00%
2023/02/10	0.1	37.33	0	0.00	37.00	0.1	2,397	0.00%
2023/02/09	0.1	38.03	4	37.65	37.60	-3.9	2,389	-0.16%
2023/02/08	6	38.27	2	37.75	38.60	4	2,348	0.17%
2023/02/06	0	0.00	7.1	38.24	38.35	-7.1	2,263	-0.31%
2023/02/03	11	37.68	5.4	39.00	38.95	5.6	2,222	0.25%
2023/02/02	5	37.33	8.2	37.45	37.60	-3.2	2,048	-0.16%
2023/02/01	0	0.00	0.1	35.50	35.70	-0.1	1,844	0.00%
2023/01/31	0	0.00	2	34.80	34.65	-2	1,806	-0.11%
2023/01/30	0	0.00	1	33.90	33.75	-1	1,779	-0.06%
2023/01/16	0.1	33.40	0	0.00	33.30	0.1	1,773	0.01%
2023/01/12	0.3	33.50	0	0.00	33.65	0.3	1,767	0.02%
2023/01/05	0	0.00	2	32.80	33.25	-2	1,781	-0.11%
2023/01/04	2	32.50	2	32.50	32.45	0	1,767	0.00%
2023/01/03	0	0.00	1	32.00	32.25	-1	1,779	-0.06%
2022/12/30	0	0.00	1	32.75	32.05	-1	1,784	-0.06%
2022/12/28	0	32.35	0.1	32.55	32.00	0	1,787	0.00%
2022/12/27	0	0.00	2	32.65	32.55	-2	1,796	-0.11%
2022/12/23	0	32.35	2	32.35	32.45	-2	1,833	-0.11%
2022/12/22	3	32.80	2	32.60	32.95	1	1,857	0.05%
2022/12/21	2.1	32.14	1	32.00	31.75	1.1	1,981	0.05%
2022/12/20	1	32.00	1	32.00	31.90	0	1,993	0.00%
2022/12/19	0	32.85	1	32.70	32.80	-1	2,017	-0.05%
2022/12/16	1	33.00	0	0.00	32.80	1	2,031	0.05%
2022/12/15	0	33.55	0	0.00	33.30	0	2,027	0.00%
2022/12/14	1	33.50	0	0.00	33.10	1	2,032	0.05%
2022/12/12	1	33.20	3	33.05	33.50	-2	2,078	-0.09%
2022/12/09	3	33.55	0	0.00	33.75	3	2,199	0.14%
2022/12/07	3	33.87	2	33.70	33.65	1	2,169	0.05%
2022/12/06	22.1	35.27	15	35.45	34.45	7.1	2,152	0.33%
2022/12/05	4	34.70	2	34.96	35.25	2	2,061	0.09%
2022/12/02	0	34.45	4	34.30	34.30	-4	1,998	-0.20%
2022/12/01	9	34.65	3	34.10	34.10	6	1,991	0.30%
2022/11/29	0	33.10	1	33.65	33.50	-1	1,954	-0.05%
2022/11/28	2	33.08	0	0.00	33.50	2	1,952	0.10%
2022/11/25	0.1	33.55	0	0.00	33.25	0.1	1,943	0.01%
2022/11/24	2	33.75	3	33.70	33.80	-1	1,934	-0.05%
2022/11/23	3	34.62	0	0.00	34.30	3	1,908	0.16%
2022/11/18	1	33.80	10	33.70	33.40	-9	1,786	-0.50%
2022/11/17	0	34.47	1.1	34.30	34.25	-1.1	1,754	-0.06%
2022/11/16	22	34.90	11	34.66	35.00	11	1,701	0.65%
2022/11/15	5	34.16	3	32.28	34.45	2	1,502	0.13%
2022/11/11	1	29.85	0	0.00	30.00	1	1,374	0.07%
2022/11/09	1	30.25	0	0.00	30.20	1	1,380	0.07%
2022/11/08	0	0.00	1	30.45	29.95	-1	1,416	-0.07%
2022/11/04	0	0.00	0.2	28.95	28.85	-0.2	1,402	-0.02%
2022/11/03	0	29.00	0.2	29.25	29.10	-0.2	1,411	-0.01%
2022/11/02	0	0.00	1	29.00	29.05	-1	1,428	-0.07%
2022/10/31	1	27.90	0	0.00	27.70	1	1,443	0.07%
2022/10/27	0	0.00	5	27.85	27.90	-5	1,516	-0.33%
2022/10/26	1	27.42	0	0.00	27.10	1	1,520	0.07%
2022/10/25	1	27.85	0	0.00	27.75	1	1,522	0.07%
2022/10/24	5	28.50	5	28.95	28.40	0	1,532	0.00%
2022/10/21	0.1	28.00	0	0.00	28.10	0.1	1,532	0.01%
2022/10/20	0	28.90	0	0.00	28.75	0	1,533	0.00%
2022/10/19	0	0.00	12	29.40	29.50	-12	1,542	-0.78%
2022/10/17	1.1	28.00	1	28.70	28.80	0.1	1,544	0.01%
2022/10/13	0.2	28.27	17	28.74	27.70	-16.8	1,560	-1.08%
2022/10/12	1	28.90	0	0.00	29.20	1	1,547	0.06%
2022/10/11	0	29.90	0	0.00	29.60	0	1,551	0.00%
2022/10/05	0.2	31.00	0	0.00	31.15	0.2	1,598	0.01%
2022/10/04	3	30.85	1.2	30.97	30.90	1.9	1,645	0.11%
2022/10/03	1	29.50	5	29.65	29.90	-4	1,646	-0.24%
2022/09/29	0	0.00	2	29.63	29.60	-2	1,643	-0.12%
2022/09/28	6.2	30.18	0	0.00	29.30	6.2	1,639	0.38%
2022/09/27	0.1	32.61	0	0.00	32.50	0.1	1,522	0.00%
2022/09/26	7.1	33.69	0	0.00	32.90	7.1	1,518	0.47%
2022/09/23	1	34.91	1	34.90	35.05	0	1,523	0.00%
2022/09/22	0	35.20	0	0.00	35.50	0	1,530	0.00%
2022/09/20	1	35.90	1	36.35	36.25	0	1,535	0.00%
2022/09/19	3	37.37	0	0.00	36.25	3	1,536	0.20%
2022/09/16	6	38.50	3	38.50	38.05	3	1,501	0.20%
2022/09/14	0.1	36.35	0	0.00	36.20	0.1	1,409	0.00%
2022/09/13	0.1	37.00	0	0.00	36.80	0.1	1,425	0.01%
2022/09/12	0.2	36.98	2	37.00	37.25	-1.8	1,469	-0.12%
2022/09/07	1	36.00	0	0.00	35.70	1	1,527	0.07%
2022/09/05	3	37.20	7	37.08	36.95	-4	1,552	-0.26%
2022/09/02	3	37.72	0	0.00	37.60	3	1,568	0.19%
2022/09/01	0.1	38.80	0	0.00	38.30	0.1	1,566	0.00%
2022/08/31	2	38.53	0.2	38.75	38.80	1.9	1,577	0.12%
2022/08/30	0	38.35	0	0.00	38.35	0	1,590	0.00%
2022/08/29	0	38.10	0	0.00	38.00	0	1,615	0.00%
2022/08/22	5	38.65	0	38.70	38.30	5	1,819	0.27%
2022/08/19	0	39.40	0	0.00	39.15	0	1,818	0.00%
2022/08/18	0.2	38.50	0	0.00	38.40	0.2	1,800	0.01%
2022/08/16	1	38.66	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0	0.00	2.2	38.63	39.05	-2.2	1,768	-0.12%
2022/08/10	0	37.30	0	0.00	37.15	0	1,718	0.00%
2022/08/09	3	37.38	1	37.00	37.55	2	1,726	0.12%
2022/08/08	0	0.00	6	36.70	36.75	-6	1,724	-0.35%
2022/08/05	0	0.00	1.2	36.01	35.95	-1.2	1,727	-0.07%
2022/08/04	2.2	34.95	0	0.00	35.40	2.2	1,793	0.12%
2022/08/03	2.1	35.73	0	0.00	35.40	2.1	1,834	0.11%
2022/08/02	2	36.70	2	37.00	36.75	0	1,840	0.00%
2022/08/01	2	36.93	0	0.00	37.60	2	1,861	0.11%
2022/07/25	0	0.00	0.2	39.40	39.35	-0.2	1,985	-0.01%
2022/07/22	0.2	39.25	0	0.00	39.00	0.2	2,005	0.01%
2022/07/20	0	0.00	1	38.90	38.65	-1	2,067	-0.05%
2022/07/18	0	0.00	1	39.00	38.90	-1	2,225	-0.04%
2022/07/15	0	0.00	1	38.25	38.45	-1	2,254	-0.04%
2022/07/14	0	0.00	1	38.00	37.95	-1	2,257	-0.04%
2022/07/13	0	0.00	1	37.00	37.55	-1	2,260	-0.04%
2022/07/12	4.2	36.53	1	35.75	35.35	3.2	2,249	0.14%
2022/07/11	2	38.75	0	0.00	38.60	2	2,244	0.09%
2022/07/08	1	39.85	2	39.85	39.90	-1	2,292	-0.04%
2022/07/06	1	38.00	0	0.00	37.75	1	2,326	0.04%
2022/07/05	0	0.00	1	39.40	39.30	-1	2,382	-0.04%
2022/07/04	0	0.00	0.2	39.00	38.25	-0.2	2,382	-0.01%
2022/07/01	2.2	39.36	0	0.00	38.50	2.2	2,441	0.09%
2022/06/30	2	41.38	0	0.00	40.90	2	2,436	0.08%
2022/06/28	3	42.82	3	42.83	42.75	0	2,487	0.00%
2022/06/27	0	0.00	1	42.10	42.45	-1	2,651	-0.04%
2022/06/24	5	41.05	5	41.45	41.05	0	2,711	0.00%
2022/06/23	0.1	40.50	0	0.00	40.35	0.1	2,724	0.00%
2022/06/22	0.1	40.90	0.5	40.94	40.70	-0.4	2,749	-0.02%
2022/06/21	0	0.00	1	41.30	41.70	-1	2,757	-0.04%
2022/06/20	5.2	41.34	20	41.20	40.55	-14.9	2,785	-0.53%
2022/06/17	1	43.00	0	0.00	42.65	1	2,810	0.04%
2022/06/16	2	44.03	0.3	44.00	43.70	1.7	2,789	0.06%
2022/06/15	4	44.83	0	0.00	44.70	4	2,775	0.14%
2022/06/14	4.1	44.68	0	0.00	44.70	4.1	2,789	0.15%
2022/06/13	1	45.30	0	0.00	45.10	1	2,780	0.04%
2022/06/07	2.2	45.60	0	0.00	45.60	2.2	2,885	0.07%
2022/06/06	1.2	45.84	1	45.70	45.80	0.2	2,932	0.01%
2022/06/02	19.2	46.34	0	0.00	45.95	19.2	3,037	0.63%
2022/06/01	4	47.50	0	0.00	47.00	4	3,099	0.13%
2022/05/31	0	0.00	0.1	47.70	47.95	-0.1	3,144	0.00%
2022/05/27	10.1	47.55	0	0.00	47.70	10.1	3,209	0.31%
2022/05/26	0	0.00	1	47.40	47.10	-1	3,303	-0.03%
2022/05/25	0	0.00	5	47.15	47.00	-5	3,471	-0.14%
2022/05/24	0	47.30	0	0.00	46.70	0	4,378	0.00%
2022/05/20	0.1	47.15	0	0.00	47.30	0.1	5,033	0.00%
2022/05/18	1	47.20	0	0.00	47.20	1	5,367	0.02%
2022/05/16	0	0.00	1	46.20	45.85	-1	5,411	-0.02%
2022/05/13	0	0.00	1	45.90	45.55	-1	5,443	-0.02%
2022/05/12	1	45.00	0	0.00	45.00	1	5,589	0.02%
2022/05/10	1	48.00	1	48.50	48.95	0	5,566	0.00%
2022/05/09	3	48.63	0	0.00	48.30	3	5,703	0.05%
2022/04/28	4	48.78	3	48.80	49.00	1	5,840	0.02%
2022/04/27	9	48.27	0	0.00	48.40	9	5,824	0.15%
2022/04/25	4	48.89	3	49.42	49.30	1	5,812	0.02%
2022/04/22	0	0.00	2	50.90	51.00	-2	5,753	-0.03%
2022/04/21	1	50.30	0	0.00	50.20	1	5,684	0.02%
2022/04/18	1	49.65	0	0.00	49.70	1	5,681	0.02%
2022/04/15	0	0.00	0.2	50.70	50.20	-0.2	5,680	0.00%
2022/04/14	0	50.00	5	50.84	51.60	-5	5,704	-0.09%
2022/04/13	0	0.00	1	50.40	50.00	-1	5,700	-0.02%
2022/04/12	0.2	49.60	5	49.95	49.50	-4.9	5,785	-0.08%
2022/04/11	1	50.20	1	50.40	50.50	0	5,866	0.00%
2022/04/08	1	49.90	0	0.00	49.95	1	5,853	0.02%
2022/04/07	4	49.85	0	0.00	49.45	4	6,111	0.07%
2022/04/06	0	0.00	1	51.60	51.70	-1	6,120	-0.02%
2022/04/01	0	0.00	0	51.00	51.50	0	6,117	0.00%
2022/03/30	18	52.17	11	52.57	51.50	7	6,164	0.11%
2022/03/29	0	0.00	1	51.00	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	1	50.10	50.40	-1	5,977	-0.02%
2022/03/25	0	0.00	2	50.95	50.50	-2	6,080	-0.03%
2022/03/23	7	50.79	0	0.00	50.60	7	6,072	0.12%
2022/03/22	3	50.60	1	50.70	50.40	2	6,054	0.03%
2022/03/21	1	49.35	0	0.00	49.40	1	6,000	0.02%
2022/03/18	0	0.00	3	49.22	48.95	-3	6,044	-0.05%
2022/03/17	0	0.00	1	48.95	49.05	-1	6,112	-0.02%
2022/03/16	1	48.15	0	0.00	48.40	1	6,235	0.02%
2022/03/15	3	48.47	0	0.00	48.20	3	6,273	0.05%
2022/03/14	2	50.00	1	49.65	49.65	1	6,264	0.02%
2022/03/11	0	0.00	0.1	50.30	50.10	-0.1	6,312	0.00%
2022/03/10	1	50.20	24	50.43	50.80	-23	6,351	-0.36%
2022/03/09	21	48.29	5	49.03	49.25	16	6,374	0.25%
2022/03/08	8	48.55	6.2	48.70	47.65	1.8	6,453	0.03%
2022/03/07	8.1	50.43	3.2	50.59	49.80	5	6,689	0.07%
2022/03/04	3	51.97	9	51.82	51.30	-6	6,628	-0.09%
2022/03/03	3	51.00	3	51.00	51.00	0	6,647	0.00%
2022/03/01	7.1	51.32	0	0.00	51.20	7.1	6,827	0.10%
2022/02/25	7	51.86	8	51.86	51.80	-1	6,866	-0.01%
2022/02/24	80.2	54.02	50	52.98	50.90	30.2	6,926	0.44%
2022/02/23	22	53.61	29	53.53	52.90	-7	6,216	-0.11%
2022/02/22	28	52.85	36.4	52.79	53.40	-8.4	6,018	-0.14%
2022/02/21	0	0.00	9	52.53	53.00	-9	6,049	-0.15%
2022/02/18	12	50.70	0	0.00	50.70	12	5,974	0.20%
2022/02/17	0.2	50.60	0	0.00	50.60	0.2	6,209	0.00%
2022/02/16	6	51.05	0	0.00	50.90	6	6,871	0.09%
2022/02/14	2.1	52.04	7	51.79	50.90	-4.9	7,280	-0.07%
2022/02/11	2	51.65	0	0.00	51.90	2	7,317	0.03%
2022/02/10	1.2	51.46	5	51.88	51.70	-3.9	7,522	-0.05%
2022/02/09	19	51.26	3.1	51.22	51.80	15.9	8,019	0.20%
2022/02/08	0	0.00	1	50.60	50.30	-1	8,222	-0.01%
2022/02/07	0	0.00	2	49.75	49.70	-2	8,282	-0.02%
2022/01/26	3.1	46.97	0	0.00	46.90	3.1	8,426	0.04%
2022/01/24	4	47.54	0	0.00	46.95	4	9,842	0.04%
2022/01/21	0	0.00	1.1	49.12	48.80	-1.1	9,837	-0.01%
2022/01/19	6.4	49.77	0	0.00	49.55	6.4	9,938	0.06%
2022/01/18	0	49.60	1	50.10	49.90	-1	10,025	-0.01%
2022/01/17	2	49.05	1	49.10	49.20	1	10,129	0.01%
2022/01/13	0	0.00	2	49.68	49.45	-2	10,366	-0.02%
2022/01/12	0	0.00	1	49.45	49.50	-1	10,580	-0.01%
2022/01/11	5	49.92	0.2	49.82	49.40	4.8	10,661	0.04%
2022/01/07	1.1	49.31	0	0.00	49.20	1.1	10,856	0.01%
2022/01/06	3	50.03	1	50.00	50.30	2	10,853	0.02%
2022/01/05	1	51.80	1	50.90	50.90	0	10,922	0.00%
2022/01/04	3	50.83	10	51.00	51.40	-7	11,045	-0.06%
2022/01/03	2.1	50.30	1.2	50.33	50.20	0.9	11,158	0.01%
2021/12/30	1	51.20	7	51.71	51.10	-6	11,530	-0.05%
2021/12/29	0	0.00	6	50.48	50.20	-6	11,667	-0.05%
2021/12/27	0	0.00	6	49.87	49.90	-6	12,157	-0.05%
2021/12/24	0	0.00	2	49.90	49.40	-2	12,265	-0.02%
2021/12/23	0	0.00	3	50.00	49.85	-3	12,426	-0.02%
2021/12/22	8	49.63	3.3	49.81	49.55	4.8	12,547	0.04%
2021/12/21	6	50.30	3.2	50.73	50.20	2.8	12,615	0.02%
2021/12/20	0	0.00	4	48.90	49.10	-4	12,605	-0.03%
2021/12/17	2.1	48.40	3	48.25	48.30	-0.9	12,742	-0.01%
2021/12/16	2	48.85	4.4	49.05	48.65	-2.4	12,971	-0.02%
2021/12/15	0.1	48.90	0	0.00	48.70	0.1	13,218	0.00%
2021/12/14	4.1	49.16	2	48.55	48.70	2.1	13,938	0.02%
2021/12/13	15	48.83	8	48.66	49.60	7	14,296	0.05%
2021/12/10	3	49.05	8	49.06	49.00	-5	14,595	-0.03%
2021/12/09	3.2	50.47	2	51.00	50.30	1.2	14,855	0.01%
2021/12/08	2	50.20	1	50.20	50.00	1	14,945	0.01%
2021/12/07	3	49.95	1	50.80	50.00	2	14,954	0.01%
2021/12/06	6	50.48	0.5	50.40	50.60	5.5	14,946	0.04%
2021/12/03	2	50.03	3	50.07	50.00	-1	14,982	-0.01%
2021/12/02	12	50.37	4.1	50.27	49.75	7.9	15,039	0.05%
2021/12/01	30.6	51.08	18	51.08	50.80	12.6	15,171	0.08%
2021/11/30	6	49.06	0	49.45	49.05	6	14,883	0.04%
2021/11/29	6	48.58	6	48.45	48.50	0	14,972	0.00%
2021/11/26	10.1	49.30	2.3	49.38	49.10	7.9	14,967	0.05%
2021/11/25	1.2	51.22	0	0.00	50.60	1.2	14,927	0.01%
2021/11/24	5	50.68	3	50.40	50.80	2	14,935	0.01%
2021/11/23	7.3	51.61	6.2	51.66	51.40	1.1	15,077	0.01%
2021/11/22	12	54.05	11	54.28	53.80	1	14,934	0.01%
2021/11/19	8.2	53.52	9	53.34	53.50	-0.8	14,833	-0.01%
2021/11/18	14	53.83	16	53.31	52.90	-2	14,815	-0.01%
2021/11/17	4	56.42	5	56.04	56.20	-1	14,505	-0.01%
2021/11/16	9	56.29	11	56.66	55.70	-2	14,332	-0.01%
2021/11/15	21.1	56.98	30	57.64	56.70	-9	14,092	-0.06%
2021/11/12	6	53.32	8	53.98	54.10	-2	13,465	-0.01%
2021/11/11	4	52.90	13	52.90	53.00	-9	13,244	-0.07%
2021/11/10	3	51.53	2	51.30	52.30	1	13,098	0.01%
2021/11/09	4	50.55	7	50.80	51.40	-3	12,967	-0.02%
2021/11/08	14	51.54	17	51.30	51.00	-3	12,736	-0.02%
2021/11/05	8	54.50	11	54.35	54.70	-3	12,220	-0.02%
2021/11/04	4	53.20	2	52.95	53.00	2	11,885	0.02%
2021/11/03	10	53.18	20	53.19	52.70	-10	11,861	-0.08%
2021/11/02	29	53.35	20	53.90	52.80	9	11,705	0.08%
2021/11/01	22	53.43	160.2	53.53	55.00	-138.2	11,120	-1.24%	大賣/鉅額交易
2021/10/29	3	49.92	1	49.90	50.00	2	10,330	0.02%
2021/10/28	1	50.80	1	50.10	50.10	0	10,288	0.00%
2021/10/27	4	50.23	6.1	50.25	50.60	-2.1	10,257	-0.02%
2021/10/26	4	50.58	4	50.60	50.40	0	10,279	0.00%
2021/10/25	5	50.96	7	51.20	51.00	-2	10,236	-0.02%
2021/10/22	4	52.15	9	52.04	52.10	-5	10,328	-0.05%
2021/10/21	2	52.15	10	51.90	51.20	-8	10,454	-0.08%
2021/10/20	4	52.43	12	52.40	52.50	-8	10,387	-0.08%
2021/10/19	0	0.00	0.1	51.39	51.70	-0.1	10,324	0.00%
2021/10/18	5	51.08	8	51.36	51.40	-3	10,469	-0.03%
2021/10/15	6	50.07	3.5	49.97	49.95	2.5	10,771	0.02%
2021/10/14	0.1	49.80	2	50.10	49.40	-1.9	11,074	-0.02%
2021/10/13	3	49.60	7	49.20	49.20	-4	11,804	-0.03%
2021/10/12	6.2	50.01	4	49.90	49.85	2.2	12,045	0.02%
2021/10/08	11	52.09	5	52.02	51.60	6	12,565	0.05%
2021/10/07	28.2	52.39	28	52.38	52.70	0.2	13,491	0.00%
2021/10/06	19	52.05	12.6	51.98	52.20	6.4	13,794	0.05%
2021/10/05	3	49.38	9	49.76	51.30	-6	13,520	-0.04%
2021/10/04	5	50.34	32	50.41	49.90	-27	13,468	-0.20%
2021/10/01	4	50.48	2	50.60	50.00	2	13,222	0.02%
2021/09/30	1.1	51.18	4	50.50	51.20	-3	13,329	-0.02%
2021/09/29	2	48.88	10	49.31	49.00	-8	13,692	-0.06%
2021/09/28	8	50.90	3	50.80	50.50	5	14,339	0.03%
2021/09/27	1	50.40	5	50.70	51.10	-4	14,280	-0.03%
2021/09/24	3	50.57	1	51.10	51.00	2	14,231	0.01%
2021/09/23	5	50.56	4	50.78	50.30	1	14,114	0.01%
2021/09/22	3	49.97	1	50.30	49.90	2	13,911	0.01%
2021/09/17	86	52.70	38	52.66	51.50	48	13,682	0.35%
2021/09/16	21	51.40	23.2	51.62	51.90	-2.2	13,032	-0.02%
2021/09/15	33	50.65	23.1	50.82	51.00	9.9	12,655	0.08%
2021/09/14	5	50.20	6	50.85	51.80	-1	12,311	-0.01%
2021/09/13	4	49.30	9.4	50.08	49.80	-5.4	11,977	-0.05%
2021/09/10	0	0.00	1	49.00	49.20	-1	11,946	-0.01%
2021/09/09	4	48.78	7	48.23	48.90	-3	12,059	-0.02%
2021/09/08	2	47.70	2	48.30	47.30	0	12,285	0.00%
2021/09/07	3	49.48	4	48.84	49.15	-1	12,480	-0.01%
2021/09/06	8	50.49	4	50.00	49.50	4	12,502	0.03%
2021/09/03	1	48.90	5	49.00	48.65	-4	12,276	-0.03%
2021/09/02	5	49.81	16	49.48	48.60	-11	12,248	-0.09%
2021/09/01	0	0.00	4	49.93	49.90	-4	12,108	-0.03%
2021/08/31	13	49.08	7	49.05	49.80	6	12,062	0.05%
2021/08/30	4	48.41	5	48.62	48.60	-1	11,971	-0.01%
2021/08/27	9	48.50	6.2	48.52	48.45	2.8	11,968	0.02%
2021/08/26	2	47.20	0	0.00	47.55	2	11,751	0.02%
2021/08/25	1	47.85	0	0.00	47.95	1	11,751	0.01%
2021/08/24	2	47.48	3	47.10	47.05	-1	11,737	-0.01%
2021/08/23	0	0.00	2	46.30	46.50	-2	11,790	-0.02%
2021/08/19	0	0.00	12.1	45.81	45.65	-12.1	11,855	-0.10%
2021/08/18	4	45.68	6	44.78	45.70	-2	11,853	-0.02%
2021/08/17	1	45.20	0	0.00	44.95	1	11,930	0.01%
2021/08/16	0.2	44.25	1	44.65	44.80	-0.8	11,933	-0.01%
2021/08/13	4.2	45.63	5	45.55	45.40	-0.8	11,922	-0.01%
2021/08/12	3	46.25	8	46.63	46.45	-5	11,946	-0.04%
2021/08/11	12	46.21	17	46.66	46.10	-5	12,070	-0.04%
2021/08/10	6	46.22	15	46.62	46.35	-9	12,156	-0.07%
2021/08/09	17	46.91	0	0.00	46.25	17	12,326	0.14%
2021/08/06	8	48.12	8	48.44	48.00	0	12,349	0.00%
2021/08/05	1	47.85	0	0.00	47.90	1	12,478	0.01%
2021/08/04	2	48.23	4.2	48.06	47.80	-2.2	12,774	-0.02%
2021/08/03	0	0.00	2	47.70	47.85	-2	12,936	-0.02%
2021/08/02	1	47.60	0	0.00	47.90	1	12,989	0.01%
2021/07/30	22.1	47.78	5.2	47.66	47.00	16.9	13,079	0.13%
2021/07/29	2	47.50	7.6	46.99	47.65	-5.6	13,135	-0.04%
2021/07/28	51.3	46.29	11	47.15	47.00	40.3	13,279	0.30%
2021/07/27	6	49.12	5	50.35	48.60	1	13,399	0.01%
2021/07/26	3.2	50.93	24	51.26	51.00	-20.8	13,505	-0.15%
2021/07/23	12	51.16	9	50.79	51.20	3	13,593	0.02%
2021/07/22	32.2	50.60	9	50.84	50.30	23.2	13,704	0.17%
2021/07/21	33	52.53	27	52.64	50.70	6	13,843	0.04%
2021/07/20	26.1	52.39	58.3	52.57	52.50	-32.2	14,556	-0.22%
2021/07/19	92	52.37	109.2	52.66	52.40	-17.2	14,458	-0.12%	大賣/
2021/07/16	36.5	50.34	3	50.53	50.50	33.5	13,970	0.24%
2021/07/15	83.2	52.46	73.2	52.85	51.80	10	13,812	0.07%
2021/07/14	58.6	51.60	92.1	51.41	52.10	-33.5	13,442	-0.25%
2021/07/13	40.1	48.40	21.5	48.18	49.10	18.6	12,527	0.15%
2021/07/12	1.1	46.09	10	46.03	46.30	-8.9	12,177	-0.07%
2021/07/09	2	45.33	0	0.00	45.15	2	12,446	0.02%
2021/07/08	4	45.61	13	45.87	45.50	-9	13,047	-0.07%
2021/07/07	10.3	46.41	4	46.66	46.00	6.3	13,378	0.05%
2021/07/06	27.4	48.32	13	47.82	47.20	14.4	14,115	0.10%
2021/07/05	9	50.03	20	50.29	50.30	-11	14,311	-0.08%
2021/07/02	0	0.00	8	45.97	45.80	-8	15,458	-0.05%
2021/07/01	13	45.96	2	45.38	45.35	11	17,436	0.06%
2021/06/30	1	46.00	1	46.00	46.45	0	18,379	0.00%
2021/06/29	6	46.20	6	46.18	45.90	0	18,480	0.00%
2021/06/28	4	45.85	4	45.91	45.95	0	18,515	0.00%
2021/06/25	11	46.71	2	46.73	46.15	9	18,577	0.05%
2021/06/23	5	45.13	4	45.25	45.30	1	18,610	0.01%
2021/06/22	2	44.63	22	44.80	44.60	-20	18,669	-0.11%
2021/06/21	37	45.53	6	45.13	44.90	31	18,667	0.17%
2021/06/18	37.1	46.86	4	47.40	46.50	33.1	18,622	0.18%
2021/06/17	10	47.85	3	48.37	48.10	7	18,526	0.04%
2021/06/16	7	46.67	15	46.45	47.45	-8	18,320	-0.04%
2021/06/15	6	45.23	0	0.00	46.90	6	18,204	0.03%
2021/06/11	4	45.68	0	0.00	45.25	4	18,107	0.02%
2021/06/09	5	44.94	3	45.17	45.00	2	18,119	0.01%
2021/06/08	7	45.91	5	45.55	45.00	2	18,184	0.01%
2021/06/07	4	45.09	0	0.00	45.85	4	18,242	0.02%
2021/06/04	8	45.80	7	45.81	45.50	1	18,284	0.01%
2021/06/03	3	46.80	9	46.74	46.80	-6	18,230	-0.03%
2021/06/02	4	47.31	0	0.00	47.30	4	18,235	0.02%
2021/06/01	1	48.00	8.3	47.75	48.20	-7.3	18,217	-0.04%
2021/05/31	8	47.79	2	48.08	47.65	6	18,211	0.03%
2021/05/28	1	46.00	3	46.22	46.00	-2	18,116	-0.01%
2021/05/27	0	0.00	0.3	45.50	45.30	-0.3	18,180	0.00%
2021/05/26	3	45.12	0	0.00	45.35	3	18,237	0.02%
2021/05/25	5	45.25	5.3	45.65	45.45	-0.3	18,257	0.00%
2021/05/24	0	0.00	2	44.45	44.15	-2	18,254	-0.01%
2021/05/21	0	0.00	6	44.15	44.10	-6	18,342	-0.03%
2021/05/20	3	43.20	0	0.00	42.95	3	18,656	0.02%
2021/05/19	2	44.00	0	0.00	44.40	2	18,664	0.01%
2021/05/18	2	40.10	8	42.05	43.20	-6	18,690	-0.03%
2021/05/17	12.3	40.05	33	40.59	39.30	-20.8	18,737	-0.11%
2021/05/14	14.5	44.17	4	43.80	43.40	10.5	18,621	0.06%
2021/05/13	10	44.30	7	44.39	44.00	3	18,559	0.02%
2021/05/12	5.2	46.16	5	45.01	43.75	0.2	18,474	0.00%
2021/05/11	27.1	49.55	24	48.60	47.90	3.1	18,350	0.02%
2021/05/10	2	51.05	2.6	50.90	50.90	-0.6	18,357	0.00%
2021/05/07	13	50.07	36	50.95	52.00	-23	18,398	-0.13%
2021/05/06	24.3	50.41	34.1	50.01	49.65	-9.8	18,442	-0.05%
2021/05/05	35	50.68	26.1	51.33	50.40	8.9	18,373	0.05%
2021/05/04	28	49.94	30	48.61	49.95	-2	18,316	-0.01%
2021/05/03	48	53.68	55	52.97	51.80	-7	18,112	-0.04%
2021/04/29	10	56.46	6.3	56.27	56.20	3.7	17,895	0.02%
2021/04/28	10	56.55	6	57.12	57.00	4	17,969	0.02%
2021/04/27	27	58.11	25.1	57.35	57.20	1.9	17,973	0.01%
2021/04/26	72.6	58.68	76.1	58.92	57.90	-3.5	17,932	-0.02%
2021/04/23	28	54.84	20	54.38	55.80	8	17,023	0.05%
2021/04/22	31	54.78	12.1	53.97	53.00	18.9	17,246	0.11%
2021/04/21	16.8	55.49	12.3	55.73	55.30	4.5	17,374	0.03%
2021/04/20	27	57.22	21	57.24	56.40	6	17,962	0.03%
2021/04/19	9	55.80	18	56.58	56.50	-9	17,822	-0.05%
2021/04/16	39	57.76	11.2	57.32	56.80	27.8	17,894	0.16%
2021/04/15	17	57.01	19	57.31	58.30	-2	18,926	-0.01%
2021/04/14	16.5	55.16	47	56.23	56.20	-30.5	19,774	-0.15%
2021/04/13	13	57.67	18	58.12	56.00	-5	19,127	-0.03%
2021/04/12	76.1	59.73	75	59.24	58.90	1.1	18,691	0.01%
2021/04/09	58.5	57.52	77.1	57.84	57.30	-18.6	17,768	-0.10%
2021/04/08	234.2	58.44	129	58.75	58.50	105.2	17,049	0.62%	大買/大賣/鉅額交易
2021/04/07	104	53.53	68.9	54.49	55.70	35.1	15,209	0.23%	大買/
2021/04/06	13.5	48.50	141	49.26	50.70	-127.5	13,272	-0.96%	大賣/鉅額交易
2021/04/01	55	46.11	8	45.98	46.10	47	12,306	0.38%
2021/03/31	5	45.57	0	0.00	45.30	5	12,198	0.04%
2021/03/30	19	45.89	4	46.35	45.80	15	12,179	0.12%
2021/03/29	1	45.55	0	0.00	45.75	1	12,107	0.01%
2021/03/26	6	44.83	8	44.49	45.55	-2	12,100	-0.02%
2021/03/25	12	44.43	4	44.88	44.20	8	12,107	0.07%
2021/03/24	0	0.00	5	45.14	45.05	-5	12,108	-0.04%
2021/03/23	6	46.04	2	45.65	45.65	4	12,143	0.03%
2021/03/22	0	0.00	6	45.96	45.80	-6	12,126	-0.05%
2021/03/19	6	46.04	6.1	46.43	45.95	-0.1	12,181	0.00%
2021/03/18	6	47.07	6	46.98	46.80	0	12,178	0.00%
2021/03/17	9	46.40	3	46.45	46.30	6	12,148	0.05%
2021/03/16	6	45.88	11.7	45.72	45.75	-5.7	12,224	-0.05%
2021/03/15	0	0.00	5	45.77	46.05	-5	12,296	-0.04%
2021/03/12	9	46.01	3	46.45	45.80	6	12,346	0.05%
2021/03/11	2	46.70	13	46.50	46.30	-11	12,673	-0.09%
2021/03/10	3	46.40	8.2	46.92	47.00	-5.2	12,736	-0.04%
2021/03/09	1	45.60	6	45.80	45.75	-5	12,712	-0.04%
2021/03/08	14	46.68	16	46.29	46.25	-2	12,814	-0.02%
2021/03/05	20.1	45.45	1	45.45	45.70	19.1	13,134	0.15%
2021/03/04	5	46.70	3	46.40	46.15	2	13,551	0.01%
2021/03/03	2.2	46.67	0	0.00	47.10	2.2	13,606	0.02%
2021/03/02	8	48.09	25	47.91	46.85	-17	13,607	-0.12%
2021/02/26	8	47.23	3.1	47.29	48.40	4.9	13,529	0.04%
2021/02/25	2	47.55	3.1	47.58	47.70	-1.1	13,563	-0.01%
2021/02/24	5	48.22	8	47.88	46.80	-3	13,587	-0.02%
2021/02/23	7	48.10	11	48.00	47.90	-4	13,656	-0.03%
2021/02/22	17	47.86	20.1	48.32	48.60	-3.1	13,745	-0.02%
2021/02/19	8	45.33	10.4	45.23	45.70	-2.4	14,229	-0.02%
2021/02/18	18	46.09	3	46.13	46.00	15	14,850	0.10%
2021/02/17	6	44.98	20.2	44.46	45.30	-14.2	14,789	-0.10%
2021/02/05	0	0.00	3.4	42.88	42.90	-3.4	14,707	-0.02%
2021/02/04	8	42.73	3	43.10	42.50	5	14,995	0.03%
2021/02/03	6.2	42.84	6	42.89	42.40	0.2	15,043	0.00%
2021/02/02	4	43.43	10.5	43.52	43.20	-6.5	15,072	-0.04%
2021/02/01	3	41.80	3	42.38	43.40	0	15,060	0.00%
2021/01/29	5.1	44.69	41	44.24	43.90	-35.9	14,927	-0.24%
2021/01/28	16	45.19	5	45.26	45.00	11	14,845	0.07%
2021/01/27	2	46.85	8	47.28	46.85	-6	14,729	-0.04%
2021/01/26	2	47.20	3	47.78	47.15	-1	14,693	-0.01%
2021/01/25	13	47.82	2	47.90	48.35	11	14,641	0.08%
2021/01/22	2	48.43	2	48.20	48.75	0	14,545	0.00%
2021/01/21	14	48.39	11	48.85	47.80	3	14,489	0.02%
2021/01/20	10	48.22	4	48.53	47.75	6	14,271	0.04%
2021/01/19	52	49.66	5	50.05	50.00	47	14,077	0.33%
2021/01/18	18	48.58	10	49.00	49.55	8	13,862	0.06%
2021/01/15	32	50.32	65	51.13	49.15	-33	13,762	-0.24%
2021/01/14	96	50.36	76.1	50.25	50.10	20	13,352	0.15%
2021/01/13	41	49.72	67	49.19	50.40	-26	13,297	-0.20%
2021/01/12	29	47.36	4	47.85	46.25	25	12,807	0.20%
2021/01/11	22	48.38	4.3	48.54	48.65	17.7	12,709	0.14%
2021/01/08	95	49.81	80	49.96	48.10	15	12,518	0.12%
2021/01/07	52	47.99	55.7	47.61	48.75	-3.7	11,205	-0.03%
2021/01/06	1	44.60	49	44.95	44.35	-48	10,130	-0.47%
2021/01/05	0	0.00	2	44.68	44.90	-2	10,164	-0.02%
2021/01/04	0	0.00	18	44.66	45.20	-18	10,236	-0.18%
2020/12/31	3	43.53	0	0.00	43.50	3	10,418	0.03%
2020/12/30	21	43.99	1	43.55	43.50	20	10,447	0.19%
2020/12/29	9	44.81	13	44.44	44.35	-4	10,435	-0.04%
2020/12/28	1.5	44.65	2	44.40	44.50	-0.5	10,393	0.00%
2020/12/25	1	44.85	2.1	45.11	44.85	-1.1	10,409	-0.01%
2020/12/24	0	0.00	5	45.00	45.00	-5	10,430	-0.05%
2020/12/22	1	43.65	6	44.83	43.75	-5	10,695	-0.05%
2020/12/21	5	44.96	3	44.75	44.90	2	10,840	0.02%
2020/12/18	4	43.80	2.2	44.66	44.45	1.8	10,865	0.02%
2020/12/17	2	43.45	0	0.00	43.40	2	10,947	0.02%
2020/12/16	19	44.06	10	44.45	44.20	9	11,040	0.08%
2020/12/15	39.3	44.30	24	43.97	43.55	15.3	11,443	0.13%
2020/12/14	1	44.75	5	44.90	44.90	-4	11,588	-0.03%
2020/12/11	2	44.93	1	45.25	45.60	1	12,774	0.01%
2020/12/10	3	45.72	9	46.09	45.80	-6	12,929	-0.05%
2020/12/09	0	0.00	4	46.95	46.90	-4	13,201	-0.03%
2020/12/08	12	47.30	32	46.98	46.80	-20	13,662	-0.15%
2020/12/07	11	48.21	9	47.81	47.50	2	14,401	0.01%
2020/12/04	11	47.41	18	47.15	47.60	-7	14,226	-0.05%
2020/12/03	10	46.93	76.1	46.92	46.60	-66.1	14,821	-0.45%
2020/12/02	3	47.20	8	47.10	47.00	-5	14,954	-0.03%
2020/12/01	27	48.57	15	48.00	47.90	12	14,996	0.08%
2020/11/30	33.1	47.58	43.1	47.40	47.50	-10.1	14,698	-0.07%
2020/11/27	5.1	46.67	0	0.00	46.60	5.1	14,331	0.04%
2020/11/26	10	45.59	13	45.59	45.95	-3	14,300	-0.02%
2020/11/25	4	45.58	6	45.65	45.35	-2	14,366	-0.01%
2020/11/24	16	45.43	12	45.63	45.05	4	14,527	0.03%
2020/11/23	6.1	45.93	28	45.86	46.00	-21.9	15,203	-0.14%
2020/11/20	23	46.01	9	46.01	45.90	14	15,209	0.09%
2020/11/19	11	47.11	11	46.81	46.80	0	15,140	0.00%
2020/11/18	53	47.78	37	47.38	46.55	16	15,155	0.11%
2020/11/17	80	47.06	67	46.53	47.25	13	14,488	0.09%
2020/11/16	9	45.13	169	44.99	44.90	-160	14,093	-1.14%	大賣/鉅額交易
2020/11/13	2	45.05	2	45.25	45.15	0	14,087	0.00%
2020/11/12	32	46.34	46.2	45.90	45.65	-14.2	14,095	-0.10%
2020/11/11	6	44.94	31	44.87	45.20	-25	13,869	-0.18%
2020/11/10	7	44.66	7	45.35	44.20	0	13,909	0.00%
2020/11/09	15	45.27	48	45.25	44.70	-33	13,870	-0.24%
2020/11/06	2	44.58	0	0.00	43.70	2	13,774	0.01%
2020/11/04	7	43.54	11	43.90	44.00	-4	13,900	-0.03%
2020/11/03	1	42.95	7	42.75	42.75	-6	14,007	-0.04%
2020/11/02	0	0.00	5	42.00	42.35	-5	14,218	-0.04%
2020/10/30	6	43.63	1	43.40	42.75	5	14,296	0.03%
2020/10/29	16	43.37	4	43.41	43.80	12	14,494	0.08%
2020/10/28	0	0.00	1	44.55	44.15	-1	14,865	-0.01%
2020/10/27	59	44.49	13	44.70	44.40	46	14,978	0.31%
2020/10/26	8	45.46	18	45.67	45.10	-10	15,208	-0.07%
2020/10/23	13	45.71	23	45.76	45.60	-10	15,461	-0.06%
2020/10/22	3	45.67	9	45.20	45.20	-6	15,881	-0.04%
2020/10/21	178	45.82	41	45.87	45.25	137	16,590	0.83%	大買/鉅額交易
2020/10/20	37	45.24	75	45.56	45.00	-38	16,924	-0.22%
2020/10/19	2	44.28	3	44.47	45.00	-1	17,990	-0.01%
2020/10/16	4	43.39	16	43.81	43.20	-12	18,492	-0.06%
2020/10/15	19	44.73	4	44.95	44.60	15	18,748	0.08%
2020/10/14	25	44.99	29	45.00	45.20	-4	19,042	-0.02%
2020/10/13	6	44.11	15	44.23	44.10	-9	19,334	-0.05%
2020/10/12	9	44.72	15	44.76	44.20	-6	19,647	-0.03%
2020/10/08	17.1	44.51	39	44.75	44.40	-21.9	20,085	-0.11%
2020/10/07	7	43.18	1	42.90	43.30	6	20,792	0.03%
2020/10/06	12	43.17	3.4	42.96	43.05	8.6	21,645	0.04%
2020/10/05	0	0.00	1.1	42.34	42.15	-1.1	22,185	0.00%
2020/09/30	9	42.07	2	42.38	42.45	7	22,652	0.03%
2020/09/29	15	41.91	12	41.75	41.90	3	23,236	0.01%
2020/09/28	3	42.18	7	41.91	42.15	-4	24,542	-0.02%
2020/09/25	47	41.40	44	42.38	41.10	3	25,757	0.01%
2020/09/24	10	42.06	18	42.33	41.50	-8	26,543	-0.03%
2020/09/23	61	43.93	122	43.59	43.60	-61	27,294	-0.22%	大賣/
2020/09/22	8	44.18	24	44.05	44.05	-16	28,013	-0.06%
2020/09/21	37	45.67	33	45.87	45.05	4	28,112	0.01%
2020/09/18	24	45.55	31.3	45.73	45.60	-7.3	28,313	-0.03%
2020/09/17	27	44.99	80	44.99	44.85	-53	28,397	-0.19%
2020/09/16	109.3	46.71	19	47.18	44.80	90.3	28,682	0.31%	大買/
2020/09/15	24	45.41	37	45.34	45.60	-13	27,687	-0.05%
2020/09/14	16	44.82	47.1	44.90	45.35	-31.1	27,735	-0.11%
2020/09/11	44	44.54	25.1	43.90	43.55	18.9	27,740	0.07%
2020/09/10	66	44.85	144	45.01	45.20	-78	27,334	-0.29%	大賣/
2020/09/09	27	42.54	35	42.80	43.10	-8	26,727	-0.03%
2020/09/08	54	43.12	49	43.70	42.00	5	26,769	0.02%
2020/09/07	9	41.67	25	41.60	41.10	-16	26,467	-0.06%
2020/09/04	17	40.67	17	40.57	40.70	0	26,733	0.00%
2020/09/03	6	41.03	15	40.66	40.00	-9	26,980	-0.03%
2020/09/02	11	41.25	2	41.15	40.70	9	27,512	0.03%
2020/09/01	3	41.18	3	41.20	41.45	0	27,554	0.00%
2020/08/31	27	41.84	42	41.12	40.90	-15	28,092	-0.05%
2020/08/28	78.1	42.11	29	41.68	41.95	49.1	28,500	0.17%
2020/08/27	228	43.33	100	42.84	43.00	128	28,745	0.45%	大買/鉅額交易
2020/08/26	6	40.31	5	40.72	40.55	1	28,009	0.00%
2020/08/25	23	40.52	7	40.32	40.55	16	27,928	0.06%
2020/08/24	10	40.35	23	40.69	40.95	-13	27,802	-0.05%
2020/08/21	16	37.84	34	37.76	38.60	-18	27,556	-0.07%
2020/08/20	21	36.43	7	36.44	36.00	14	27,360	0.05%
2020/08/19	8	40.33	7	40.04	39.80	1	27,072	0.00%
2020/08/18	5	41.06	11	40.98	40.65	-6	26,969	-0.02%
2020/08/17	9	41.08	8	40.85	41.60	1	26,855	0.00%
2020/08/14	10	39.99	22.2	40.02	40.00	-12.2	26,705	-0.05%
2020/08/13	12	41.36	13	41.11	40.80	-1	26,553	0.00%
2020/08/12	14	41.63	12.5	41.74	41.70	1.6	26,458	0.01%
2020/08/11	14	43.00	37	42.64	42.35	-23	26,375	-0.09%
2020/08/10	13	44.56	42.9	44.60	43.80	-29.8	26,238	-0.11%
2020/08/07	47.5	43.97	56	44.32	44.10	-8.5	26,110	-0.03%
2020/08/06	77	44.61	53	45.36	43.30	24	25,941	0.09%
2020/08/05	49	45.01	10	44.96	44.90	39	25,721	0.15%
2020/08/04	24	45.69	15	45.62	45.50	9	25,608	0.04%
2020/08/03	19	45.43	24	45.17	45.00	-5	25,360	-0.02%
2020/07/31	25	42.86	23	43.05	43.50	2	24,925	0.01%
2020/07/30	11	42.99	40	42.96	42.85	-29	24,777	-0.12%
2020/07/29	30	41.92	18	42.24	42.05	12	24,471	0.05%
2020/07/28	54	41.94	62	42.64	42.45	-8	24,103	-0.03%
2020/07/27	76.5	43.98	150	42.92	41.30	-73.5	23,559	-0.31%	大賣/
2020/07/24	55.8	46.16	50.7	45.82	45.25	5.1	22,739	0.02%
2020/07/23	279	49.09	225	46.41	46.40	54	22,027	0.25%	大買/大賣/
2020/07/22	183	49.17	190	49.27	48.90	-7	20,659	-0.03%	大買/大賣/
2020/07/21	62.5	46.97	43	47.36	46.50	19.5	20,015	0.10%
2020/07/20	76	46.32	121	46.54	46.00	-45	19,641	-0.23%	大賣/
2020/07/17	47	48.49	3.5	48.89	47.95	43.5	19,257	0.23%
2020/07/16	98	48.77	151	49.05	49.90	-53	18,808	-0.28%	大賣/
2020/07/15	85.6	49.11	57	49.91	48.00	28.6	18,398	0.16%
2020/07/14	165.3	50.68	69	50.41	49.55	96.3	17,841	0.54%	大買/
2020/07/13	128	49.10	161	49.61	51.70	-33	16,851	-0.20%	大買/大賣/
2020/07/10	171	47.09	166	46.95	47.00	5	15,959	0.03%	大買/大賣/
2020/07/09	137.2	49.66	109	49.56	48.00	28.2	15,411	0.18%	大買/大賣/
2020/07/08	97	50.05	81	50.39	50.40	16	14,907	0.11%
2020/07/07	210.4	51.10	121	50.37	49.55	89.4	14,327	0.62%	大買/大賣/
2020/07/06	141	50.24	139	50.18	51.20	2	12,979	0.02%	大買/大賣/
2020/07/03	231	44.00	324.6	44.59	46.60	-93.6	11,693	-0.80%	大買/大賣/
2020/07/02	234	41.83	172	42.01	42.40	62	10,655	0.58%	大買/大賣/
2020/07/01	20.4	39.34	36	40.00	39.90	-15.6	9,688	-0.16%
2020/06/30	17	37.59	92	37.26	37.50	-75	8,861	-0.85%
2020/06/29	97	37.22	69	36.79	36.45	28	8,584	0.33%
2020/06/24	147	39.96	95	40.47	39.10	52	8,190	0.63%	大買/
2020/06/23	192	40.72	148	41.09	40.00	44	7,657	0.57%	大買/大賣/
2020/06/22	5	39.26	47	40.48	41.35	-42	7,114	-0.59%
2020/06/19	26	40.54	22	40.83	40.30	4	6,872	0.06%
2020/06/18	25	37.81	18	37.84	40.45	7	6,544	0.11%
2020/06/17	14	35.91	45	36.66	37.00	-31	6,123	-0.51%
2020/06/16	22	36.36	31	36.92	36.35	-9	5,960	-0.15%
2020/06/15	42	36.15	79	36.71	35.80	-37	5,797	-0.64%
2020/06/12	99	33.69	39	34.25	36.50	60	5,526	1.09%
2020/06/11	65	33.73	18	34.33	33.45	47	5,069	0.93%
2020/06/10	167	36.11	118	36.20	36.15	49	4,599	1.07%	大買/大賣/
2020/06/09	79	36.77	9	36.30	37.00	70	4,236	1.65%
2020/06/08	30	33.65	2	33.65	33.65	28	3,662	0.76%
2020/06/05	33	29.56	33.1	29.85	30.60	-0.1	3,512	0.00%
2020/06/04	20	26.88	43	27.01	27.85	-23	2,890	-0.80%
2020/06/03	32	25.08	14	25.25	25.35	18	2,383	0.76%
2020/06/02	4	24.00	1	24.00	24.00	3	1,930	0.16%
2020/06/01	0	0.00	2	21.85	21.85	-2	1,854	-0.11%
2020/05/29	15	19.90	10.2	20.05	19.90	4.8	1,838	0.26%
2020/05/28	20	19.85	20	19.98	19.90	0	1,832	0.00%
2020/05/26	0	0.00	62	20.08	19.90	-62	1,878	-3.30%
2020/05/25	5	19.65	6	19.80	19.80	-1	1,852	-0.05%
2020/05/22	10	19.70	0	0.00	19.75	10	1,864	0.54%
2020/05/21	5	19.75	9	19.86	19.70	-4	1,909	-0.21%
2020/05/20	22	19.78	15	20.00	19.75	7	1,912	0.37%
2020/05/19	20	19.83	4	20.15	19.80	16	1,915	0.84%
2020/05/18	13	19.93	42	20.01	20.05	-29	1,920	-1.51%
2020/05/15	6	19.75	26	19.72	19.65	-20	1,909	-1.05%
2020/05/14	5	19.75	0	0.00	19.65	5	1,965	0.25%
2020/05/13	5	19.72	6	19.85	20.00	-1	1,980	-0.05%
2020/05/12	13	19.92	3	20.07	19.90	10	1,995	0.50%
2020/05/11	1	20.65	11	20.24	20.55	-10	1,973	-0.51%
2020/05/08	10	19.45	20	19.50	19.40	-10	1,910	-0.52%
2020/05/07	1	19.15	20	19.20	19.30	-19	1,901	-1.00%
2020/05/06	0	0.00	5	19.05	19.05	-5	1,899	-0.26%
2020/05/05	5	18.90	0	0.00	18.95	5	1,895	0.26%
2020/05/04	11	19.00	0	0.00	18.95	11	1,896	0.58%
2020/04/30	30	19.60	0	0.00	19.40	30	1,916	1.57%
2020/04/29	0	0.00	3	19.20	19.25	-3	1,902	-0.16%
2020/04/28	0	0.00	1	19.10	19.25	-1	1,907	-0.05%
2020/04/27	0	0.00	53	18.97	18.95	-53	1,949	-2.72%
2020/04/24	10	19.00	10.3	19.19	18.90	-0.3	1,947	-0.01%
2020/04/23	0	0.00	34	18.95	19.05	-34	1,952	-1.74%
2020/04/22	0	0.00	10	18.35	18.55	-10	1,949	-0.51%
2020/04/21	27	18.52	12	18.67	18.15	15	1,937	0.77%
2020/04/20	20	18.93	30	19.00	19.00	-10	1,929	-0.52%
2020/04/17	80	19.46	81	19.73	19.20	-1	1,923	-0.05%
2020/04/16	12	19.03	14	19.16	19.15	-2	1,890	-0.11%
2020/04/15	33	19.27	2	19.45	19.30	31	1,906	1.63%
2020/04/14	33	19.50	0	0.00	19.05	33	1,975	1.67%
2020/04/13	5	18.30	5	18.30	18.25	0	1,951	0.00%
2020/04/10	2	18.18	1	18.60	17.95	1	2,033	0.05%
2020/04/09	10	17.15	10	17.30	17.25	0	2,005	0.00%
2020/04/08	3	16.70	0	0.00	16.70	3	2,015	0.15%
2020/04/07	13	16.01	0	0.00	16.10	13	1,993	0.65%
2020/03/27	5	15.90	0	0.00	15.80	5	1,986	0.25%
2020/03/25	2	16.05	2	16.25	16.00	0	1,961	0.00%
2020/03/24	2	15.15	10	15.10	15.10	-8	1,934	-0.41%
2020/03/19	0	0.00	0.1	14.00	14.00	-0.1	1,871	-0.01%
2020/03/16	0	0.00	5	18.15	17.50	-5	1,742	-0.29%
2020/03/12	1	20.20	0	0.00	19.20	1	1,659	0.06%
2020/03/09	10	22.65	0	0.00	21.65	10	1,567	0.64%
2020/03/06	0	0.00	25	22.20	22.50	-25	1,520	-1.64%
2020/03/05	0	0.00	100	21.77	21.90	-100	1,478	-6.76%
2020/03/04	0	0.00	60	21.82	21.65	-60	1,472	-4.08%
2020/03/03	0	0.00	35	21.80	21.70	-35	1,461	-2.40%
2020/03/02	50	21.50	100	21.40	21.40	-50	1,455	-3.43%
2020/02/27	0	0.00	50	22.10	21.85	-50	1,433	-3.49%
2020/02/26	7	22.26	5	22.37	22.20	2	1,402	0.14%
2020/02/25	7	22.26	0	0.00	22.20	7	1,387	0.50%
2020/02/24	4	22.53	5	22.65	22.40	-1	1,389	-0.07%
2020/02/21	5	22.20	0	0.00	22.30	5	1,345	0.37%
2020/02/17	68	22.80	7	22.37	22.25	61	1,301	4.69%
2020/02/14	30	22.08	1	22.20	22.40	29	1,243	2.33%
2020/02/13	30	21.80	10	21.70	21.70	20	1,246	1.60%
2020/02/12	10	21.30	0	0.00	21.25	10	1,261	0.79%
2020/02/11	0	0.00	20	21.00	21.15	-20	1,262	-1.58%
2020/02/10	20	20.65	0	0.00	20.90	20	1,261	1.59%
2020/02/07	10	20.90	10	21.10	20.95	0	1,274	0.00%
2020/02/06	5	21.15	0	0.00	21.05	5	1,271	0.39%
2020/02/05	0	0.00	10	21.15	21.05	-10	1,278	-0.78%
2020/02/04	1.2	21.20	30	21.00	21.25	-28.8	1,271	-2.27%
2020/02/03	40	20.56	0	0.00	20.50	40	1,253	3.19%
2020/01/31	40	21.49	0	0.00	21.40	40	1,224	3.27%
2020/01/30	151	21.45	0	0.00	21.20	151	1,220	12.37%	大買/鉅額交易
2020/01/15	1	22.25	0.4	22.20	22.35	0.6	1,189	0.05%
2020/01/09	0	0.00	6	22.40	22.20	-6	1,189	-0.50%
2020/01/08	7	23.12	1	22.65	22.60	6	1,169	0.51%
2020/01/07	2	22.93	14	22.73	22.60	-12	1,091	-1.10%
2020/01/06	4	22.98	6	22.93	22.95	-2	1,037	-0.19%
2019/12/31	0	0.00	1	22.50	22.45	-1	893	-0.11%
2019/12/27	1	22.40	1	22.35	22.30	0	942	0.00%
2019/12/26	0	0.00	2	22.35	22.30	-2	966	-0.21%
2019/12/17	0	0.00	2	21.90	21.85	-2	1,365	-0.15%
2019/12/13	4	21.93	0	0.00	22.00	4	1,379	0.29%
2019/12/10	0	22.10	0	0.00	22.20	0	1,425	0.00%
2019/12/09	0	0.00	1	21.40	21.65	-1	1,421	-0.07%
2019/12/06	5	21.50	0	0.00	21.55	5	1,429	0.35%
2019/12/05	0	0.00	1	21.65	21.70	-1	1,466	-0.07%
2019/12/02	0	0.00	4	21.80	21.60	-4	1,526	-0.26%
2019/11/29	0	0.00	6	21.55	21.60	-6	1,559	-0.38%
2019/11/26	0	0.00	1	21.35	21.35	-1	1,581	-0.06%
2019/11/25	2	21.23	0	0.00	21.20	2	1,594	0.13%
2019/11/22	0.2	21.15	0	0.00	21.15	0.2	1,623	0.01%
2019/11/21	0	0.00	1	21.20	21.10	-1	1,664	-0.06%
2019/11/19	0	0.00	10	21.50	21.45	-10	1,657	-0.60%
2019/11/13	1	21.30	0	0.00	21.60	1	1,723	0.06%
2019/11/11	5	21.70	0	0.00	21.55	5	1,771	0.28%
2019/11/06	5	22.40	0	0.00	22.55	5	1,855	0.27%
2019/11/04	0	0.00	2	23.05	23.00	-2	1,949	-0.10%
2019/10/29	5	22.60	3	22.75	22.60	2	2,358	0.08%
2019/10/25	5	22.80	2	22.70	22.70	3	2,419	0.12%
2019/10/24	1	22.65	0	0.00	22.55	1	2,419	0.04%
2019/10/23	2.5	22.70	0	0.00	22.75	2.5	2,419	0.10%
2019/10/22	0	0.00	1	23.10	22.80	-1	2,445	-0.04%
2019/10/17	1	22.90	0	0.00	22.95	1	2,655	0.04%
2019/10/16	2	22.85	0	0.00	23.05	2	2,759	0.07%
2019/10/04	0	0.00	1	23.45	23.35	-1	2,787	-0.04%
2019/10/03	14	23.76	15	23.57	23.30	-1	2,788	-0.04%
2019/10/01	5	23.15	0	0.00	23.25	5	2,723	0.18%
2019/09/25	0	0.00	4	23.69	23.80	-4	2,708	-0.15%
2019/09/24	18	23.88	7	23.75	23.55	11	2,727	0.40%
2019/09/23	3	23.58	21.4	23.53	23.80	-18.4	2,627	-0.70%
2019/09/20	0	0.00	100	22.80	22.85	-100	2,514	-3.98%
2019/09/16	0	0.00	3	22.55	22.55	-3	2,621	-0.11%
2019/09/11	1	22.50	1	22.60	22.60	0	2,643	0.00%
2019/09/05	0	0.00	2	22.25	22.25	-2	2,877	-0.07%
2019/09/03	4	22.34	10	22.43	22.25	-6	2,909	-0.21%
2019/08/28	0.3	21.65	0	0.00	21.65	0.3	3,152	0.01%
2019/08/27	0.5	21.85	0	0.00	21.85	0.5	3,275	0.01%
2019/08/26	5	21.90	5	22.60	21.90	0	3,272	0.00%
2019/08/22	1	22.00	0	0.00	22.00	1	3,357	0.03%
2019/08/20	0	0.00	5	22.20	22.05	-5	3,426	-0.15%
2019/08/19	12	22.15	1	22.40	21.95	11	3,439	0.32%
2019/08/16	0	0.00	1	22.45	22.35	-1	3,474	-0.03%
2019/08/15	0	0.00	4	22.75	22.60	-4	3,563	-0.11%
2019/08/13	0	0.00	12.2	22.68	22.70	-12.2	3,515	-0.35%
2019/08/12	6	22.33	5	22.65	22.30	1	3,470	0.03%
2019/08/08	0	0.00	0.2	22.05	22.05	-0.2	3,428	-0.01%
2019/08/06	3	22.03	2	21.90	21.90	1	3,419	0.03%
2019/08/05	2	22.35	46	22.16	21.90	-44	3,368	-1.31%
2019/08/02	2	23.60	3	22.95	22.55	-1	3,345	-0.03%
2019/08/01	0	0.00	2	22.90	23.05	-2	3,261	-0.06%
2019/07/31	4.7	23.48	10	23.57	23.55	-5.3	3,224	-0.17%
2019/07/26	3	22.45	0	0.00	22.40	3	3,333	0.09%
2019/07/25	0	0.00	0.1	22.50	22.60	-0.1	3,329	0.00%
2019/07/24	12	22.40	0	0.00	22.40	12	3,310	0.36%
2019/07/23	2	22.70	14	22.70	22.70	-12	3,285	-0.37%
2019/07/22	11	22.53	6	22.67	22.80	5	3,254	0.15%
2019/07/19	0	0.00	1	22.10	22.00	-1	3,101	-0.03%
2019/07/18	8	22.11	0	0.00	21.90	8	3,066	0.26%
2019/07/17	2	21.55	0	0.00	21.60	2	2,964	0.07%
2019/07/16	0	0.00	96	21.50	21.55	-96	2,970	-3.23%
2019/07/12	1	21.25	0	0.00	21.15	1	2,971	0.03%
2019/07/11	0	0.00	7	21.34	21.25	-7	2,997	-0.23%
2019/07/04	1	21.35	1	21.35	21.25	0	2,959	0.00%
2019/07/03	3	21.43	1	21.30	21.20	2	2,955	0.07%
2019/07/01	1	20.70	10	21.10	21.00	-9	2,898	-0.31%
2019/06/28	0	0.00	5	21.23	21.05	-5	2,851	-0.18%
2019/06/26	6.4	21.19	0	0.00	21.30	6.4	2,819	0.23%
2019/06/25	0	0.00	72	21.40	21.45	-72	2,804	-2.57%
2019/06/24	2	20.78	0	0.00	20.70	2	2,714	0.07%
2019/06/21	8	20.96	8	20.95	20.85	0	2,681	0.00%
2019/06/20	3	21.10	9	21.01	21.10	-6	2,652	-0.23%
2019/06/19	7	21.12	0	0.00	21.05	7	2,643	0.26%
2019/06/18	4	21.13	1	20.95	21.10	3	2,612	0.11%
2019/06/17	9	21.92	0	0.00	21.75	9	2,570	0.35%
2019/06/14	1	21.75	1	21.70	21.80	0	2,636	0.00%
2019/06/13	11	21.97	6	22.03	21.80	5	2,606	0.19%
2019/06/12	1	21.15	0	0.00	21.40	1	2,423	0.04%
2019/06/11	2	21.10	21	20.97	21.00	-19	2,422	-0.78%
2019/06/10	24.2	21.66	8	21.66	21.60	16.2	2,379	0.68%
2019/06/06	4	21.25	0	0.00	21.35	4	2,336	0.17%
2019/06/05	8	21.26	20	21.15	21.20	-12	2,293	-0.52%
2019/06/04	11	21.40	19	21.54	21.45	-8	2,234	-0.36%
2019/06/03	40	20.88	7	21.04	21.20	33	2,113	1.56%
2019/05/30	0.1	20.10	0	0.00	20.25	0.1	1,985	0.01%
2019/05/27	2	20.15	3	19.98	19.85	-1	1,886	-0.05%
2019/05/24	2	19.73	0	0.00	19.60	2	1,855	0.11%
2019/05/23	16	19.97	15	20.16	20.00	1	1,847	0.05%
2019/05/22	1	20.15	1	20.00	19.95	0	1,804	0.00%
2019/05/21	0	0.00	1	19.10	19.55	-1	1,728	-0.06%
2019/05/16	0	0.00	5	19.25	18.90	-5	1,698	-0.29%
2019/05/15	5	19.10	21	18.97	19.00	-16	1,690	-0.95%
2019/05/14	6	19.00	1	19.00	19.10	5	1,688	0.30%
2019/05/13	4	18.65	30	19.09	18.65	-26	1,664	-1.56%
2019/05/10	13	19.55	0	0.00	19.30	13	1,624	0.80%
2019/05/09	3	20.25	13	20.32	20.20	-10	1,561	-0.64%
2019/05/08	2	20.05	5	20.22	19.95	-3	1,494	-0.20%
2019/05/07	3	20.50	7	20.54	20.25	-4	1,473	-0.27%
2019/05/06	23	19.44	9	19.85	19.90	14	1,359	1.03%
2019/05/03	0	0.00	3	18.77	19.00	-3	1,204	-0.25%
2019/04/26	0	0.00	1	18.65	18.65	-1	1,129	-0.09%
2019/04/25	5	18.80	0	0.00	18.70	5	1,116	0.45%
2019/04/23	2	18.68	0	0.00	18.70	2	1,151	0.17%
2019/04/18	3	19.33	50	19.25	18.80	-47	1,170	-4.01%
2019/04/17	60	18.98	1	18.90	19.00	59	1,135	5.20%
2019/04/11	6	18.79	5	18.68	18.60	1	1,132	0.09%
2019/04/08	1	18.90	1	18.70	18.70	0	1,081	0.00%
2019/04/03	0	0.00	2	18.60	18.55	-2	1,065	-0.19%
2019/04/01	0	0.00	1	18.60	18.60	-1	1,053	-0.09%
2019/03/29	2	18.65	0	0.00	18.60	2	1,044	0.19%
2019/03/28	1	18.75	0	0.00	18.60	1	1,042	0.10%
2019/03/27	1	18.75	0	0.00	18.70	1	1,037	0.10%
2019/03/26	1	18.65	0	0.00	18.70	1	1,061	0.09%
2019/03/22	3	18.95	1	19.00	18.80	2	1,078	0.19%
2019/03/21	3	18.97	0	0.00	19.00	3	1,072	0.28%
2019/03/20	3	19.25	0	0.00	19.05	3	1,076	0.28%
2019/03/11	0	0.00	26	18.48	18.60	-26	1,011	-2.57%
2019/03/08	0	0.00	1	18.55	18.60	-1	1,022	-0.10%
2019/03/07	0	0.00	2	18.65	18.60	-2	1,016	-0.20%
2019/03/06	1	18.70	1	18.85	18.65	0	1,035	0.00%
2019/03/04	0.2	18.70	0	0.00	18.75	0.2	1,015	0.02%
2019/02/27	17	19.03	0	0.00	18.80	17	1,000	1.70%
2019/02/26	8	18.65	0	0.00	18.65	8	966	0.83%
2019/02/25	1	18.65	2	19.10	18.55	-1	956	-0.10%
2019/02/22	1	19.20	2	19.10	19.10	-1	930	-0.11%
2019/02/21	2	19.63	0	0.00	19.40	2	915	0.22%
2019/02/20	4	19.68	5	19.72	19.80	-1	892	-0.11%
2019/02/14	5	19.31	0	0.00	19.35	5	856	0.58%
2019/01/17	0	0.00	9	19.15	19.10	-9	1,031	-0.87%
2019/01/16	0	0.00	1	19.60	19.40	-1	1,042	-0.10%
2019/01/09	0	0.00	1	18.35	18.30	-1	988	-0.10%
2018/12/25	0.7	18.25	0	0.00	18.20	0.7	1,286	0.05%
2018/12/24	0	0.00	1	18.75	18.65	-1	1,299	-0.08%
2018/12/21	3	18.15	0	0.00	18.75	3	1,343	0.22%
2018/12/20	0.3	18.35	0	0.00	18.45	0.3	1,378	0.02%
2018/12/12	5	19.60	0	0.00	19.70	5	1,391	0.36%
2018/12/07	2.2	19.75	2	19.70	19.80	0.2	1,377	0.01%
2018/12/06	4	20.18	4	19.71	19.55	0	1,384	0.00%
2018/11/29	9	19.69	8	19.64	19.45	1	1,778	0.06%
2018/11/22	11	18.95	0.2	18.85	18.75	10.8	1,877	0.58%
2018/11/21	1	18.85	0	0.00	18.80	1	1,884	0.05%
2018/11/13	0	0.00	6	18.10	18.45	-6	1,893	-0.32%
2018/11/08	1	19.05	0	0.00	18.90	1	1,905	0.05%
2018/11/05	1	18.25	0	0.00	18.45	1	1,922	0.05%
2018/11/02	1	17.95	0	0.00	18.00	1	1,917	0.05%
2018/10/31	1	17.25	4	17.20	17.45	-3	1,902	-0.16%
2018/10/30	11	17.18	3	16.87	16.85	8	1,896	0.42%
2018/10/29	1	17.20	1	17.15	16.60	0	1,882	0.00%
2018/10/26	1	17.10	3	17.40	17.00	-2	1,916	-0.10%
2018/10/23	0	0.00	27	19.27	19.20	-27	1,851	-1.46%
2018/10/18	2	19.85	0	0.00	19.80	2	1,887	0.11%
2018/10/16	2.2	20.16	3	19.97	19.90	-0.8	1,919	-0.04%
2018/10/15	1	20.05	0	0.00	19.95	1	1,936	0.05%
2018/10/12	0	0.00	5	19.32	20.00	-5	1,932	-0.26%
2018/10/11	3	19.63	14	19.31	19.05	-11	1,930	-0.57%
2018/10/05	2	21.30	2	21.15	20.90	0	1,859	0.00%
2018/10/04	3	21.45	2	21.65	21.30	1	1,813	0.06%
2018/10/03	0.5	22.10	1	22.10	22.10	-0.5	1,801	-0.03%
2018/10/02	0	0.00	0.1	21.80	21.85	-0.1	1,721	-0.01%
2018/09/27	0	0.00	3	21.55	21.75	-3	1,744	-0.17%
2018/09/20	0	0.00	2	20.80	20.60	-2	1,743	-0.11%
2018/09/14	1	20.90	0	0.00	21.00	1	1,785	0.06%
2018/09/11	2	20.80	0	0.00	20.70	2	1,848	0.11%
2018/09/10	19.1	20.81	1	20.70	20.40	18.1	1,876	0.96%
2018/09/07	3	21.92	1	21.70	21.55	2	2,132	0.09%
2018/09/06	6	22.43	3	22.32	22.55	3	2,131	0.14%
2018/09/05	11	23.00	11	22.90	22.90	0	2,100	0.00%
2018/09/04	6	21.88	3.3	21.95	22.10	2.8	1,916	0.14%
2018/08/28	0.2	20.80	0.5	20.80	20.95	-0.3	1,963	-0.02%
2018/08/15	0.2	20.50	0	0.00	20.55	0.2	2,474	0.01%
2018/08/14	1	20.60	0	0.00	20.75	1	2,591	0.04%
2018/08/10	0	0.00	6	21.52	21.20	-6	2,805	-0.21%
2018/08/09	0	0.00	1	21.40	21.40	-1	3,189	-0.03%
2018/08/03	0	0.00	1	21.65	21.65	-1	3,363	-0.03%
2018/08/02	4	21.69	6	21.68	21.40	-2	3,372	-0.06%
2018/07/30	2	21.20	41	21.21	21.15	-39	3,374	-1.16%
2018/07/27	1	21.15	4	21.89	21.70	-3	3,507	-0.09%
2018/07/26	0	0.00	15	20.75	20.70	-15	3,495	-0.43%
2018/07/25	2	20.88	0	0.00	20.70	2	3,543	0.06%
2018/07/24	1	20.60	2	20.55	20.60	-1	3,579	-0.03%
2018/07/23	0	0.00	18	20.27	20.25	-18	3,597	-0.50%
2018/07/20	0.2	20.60	0	0.00	20.75	0.2	3,586	0.01%
2018/07/19	96	21.07	0	0.00	21.20	96	3,574	2.69%
2018/07/16	7	21.54	2	21.60	21.55	5	3,631	0.14%
2018/07/12	1	21.80	0	0.00	21.80	1	3,723	0.03%
2018/07/11	1	21.95	48	22.10	21.80	-47	3,750	-1.25%
2018/07/10	5	21.80	0	0.00	21.75	5	3,770	0.13%
2018/07/06	5	21.45	1	21.55	22.00	4	3,832	0.10%
2018/07/05	4	21.35	0	0.00	21.45	4	3,885	0.10%
2018/07/04	5	20.90	0	0.00	21.20	5	3,886	0.13%
2018/07/03	4	21.41	0	0.00	21.20	4	3,863	0.10%
2018/07/02	1	21.80	0	0.00	21.70	1	3,884	0.03%
2018/06/28	0	0.00	80	21.53	21.55	-80	3,891	-2.06%
2018/06/26	0	0.00	9	21.57	21.55	-9	3,967	-0.23%
2018/06/22	1	22.45	8	22.50	22.35	-7	3,980	-0.18%
2018/06/21	12	22.72	24	22.86	22.80	-12	4,012	-0.30%
2018/06/20	13	22.85	3	22.75	22.70	10	4,077	0.25%
2018/06/19	95	23.36	0	0.00	23.20	95	4,089	2.32%
2018/06/15	27	24.72	16	23.82	23.30	11	4,109	0.27%
2018/06/14	1	23.10	7	23.70	23.55	-6	3,840	-0.16%
2018/06/13	6	23.45	7	23.10	23.10	-1	3,829	-0.03%
2018/06/12	1	23.35	10	23.80	23.25	-9	3,865	-0.23%
2018/06/11	2	23.18	5	23.14	23.05	-3	3,818	-0.08%
2018/06/07	5	22.92	2	22.95	22.95	3	3,887	0.08%
2018/05/30	0	0.00	1	22.65	22.60	-1	4,862	-0.02%
2018/05/29	1	23.10	0.5	22.70	22.80	0.5	4,869	0.01%
2018/05/28	0	0.00	1	23.25	23.10	-1	4,849	-0.02%
2018/05/25	0	0.00	10.5	22.85	22.85	-10.5	4,814	-0.22%
2018/05/24	0	0.00	10	22.65	22.60	-10	4,837	-0.21%
2018/05/23	0	0.00	5	22.80	22.60	-5	4,941	-0.10%
2018/05/22	1	23.85	0	0.00	23.00	1	4,946	0.02%
2018/05/21	9	23.63	0	0.00	23.10	9	4,860	0.19%
2018/05/18	42	23.98	29	23.53	23.50	13	4,798	0.27%
2018/05/17	114	23.99	72	23.99	24.00	42	4,747	0.88%	大買/
2018/05/16	0	0.00	13	22.17	21.85	-13	4,391	-0.30%
2018/05/15	1	22.95	5	23.00	22.55	-4	4,409	-0.09%
2018/05/14	0	0.00	2	22.65	22.70	-2	4,493	-0.04%
2018/05/10	15	22.14	0	0.00	22.25	15	4,539	0.33%
2018/05/09	3	22.17	0	0.00	22.20	3	4,574	0.07%
2018/05/08	30	22.19	1	22.05	22.10	29	4,624	0.63%
2018/05/04	9	22.68	0	0.00	22.40	9	4,749	0.19%
2018/05/02	0	0.00	10	21.75	21.85	-10	4,773	-0.21%
2018/04/27	0.2	20.20	0	0.00	20.20	0.2	4,877	0.00%
2018/04/25	0	0.00	2	20.50	20.50	-2	5,058	-0.04%
2018/04/24	0	0.00	10	20.48	20.55	-10	5,130	-0.19%
2018/04/23	0	0.00	38	21.34	21.30	-38	5,184	-0.73%
2018/04/19	10.3	21.69	10	21.05	21.35	0.3	5,381	0.00%
2018/04/18	1	21.40	5	21.82	21.30	-4	5,416	-0.07%
2018/04/16	1	22.15	0	0.00	22.00	1	5,745	0.02%
2018/04/13	0	0.00	0.2	22.65	22.65	-0.2	5,892	0.00%
2018/04/12	11	23.54	4	23.63	23.30	7	6,392	0.11%
2018/04/11	31	22.96	1	23.15	22.90	30	6,442	0.47%
2018/04/10	8	22.44	1	22.40	22.40	7	6,593	0.11%
2018/04/09	5.8	21.91	2	22.05	22.10	3.8	6,857	0.06%
2018/04/03	1.2	21.81	1	21.70	22.00	0.2	7,239	0.00%
2018/04/02	1	22.40	2	22.40	22.40	-1	7,410	-0.01%
2018/03/31	0	0.00	4	22.10	22.15	-4	7,969	-0.05%
2018/03/30	0.8	22.00	0	0.00	22.00	0.8	8,196	0.01%
2018/03/29	8	21.68	0	0.00	21.65	8	8,384	0.10%
2018/03/28	0.2	22.20	0	0.00	22.20	0.2	8,581	0.00%
2018/03/27	2	22.85	7	22.90	22.85	-5	8,554	-0.06%
2018/03/26	4	22.76	2	22.45	22.70	2	8,541	0.02%
2018/03/23	10	22.48	3	22.90	22.30	7	8,559	0.08%
2018/03/22	12	23.53	1	23.40	23.35	11	8,495	0.13%
2018/03/21	0	0.00	3	24.35	24.20	-3	8,472	-0.04%
2018/03/19	10	24.00	0	0.00	23.80	10	8,398	0.12%
2018/03/16	18	24.68	18	24.96	24.15	0	8,373	0.00%
2018/03/15	12	24.71	0	0.00	24.50	12	8,416	0.14%
2018/03/14	0	24.50	3	24.58	24.60	-3	8,465	-0.04%
2018/03/13	47.2	24.60	2	24.65	24.40	45.2	8,433	0.54%
2018/03/12	14	25.49	1	25.10	25.10	13	8,343	0.16%
2018/03/09	17	25.27	49	25.57	25.25	-32	8,241	-0.39%
2018/03/08	4	24.89	12	25.06	25.55	-8	8,076	-0.10%
2018/03/07	48	25.14	28.8	24.61	24.10	19.2	7,887	0.24%
2018/03/06	16	24.66	15	24.51	25.00	1	7,555	0.01%
2018/03/05	2	23.45	6	23.04	23.30	-4	7,214	-0.06%
2018/03/02	1	22.15	0	0.00	22.00	1	7,038	0.01%
2018/02/26	3	22.60	5	22.10	22.10	-2	7,122	-0.03%
2018/02/23	2	22.53	5	22.84	22.60	-3	7,427	-0.04%
2018/02/22	0	0.00	2	22.00	21.75	-2	7,604	-0.03%
2018/02/21	1.2	21.88	5	21.90	21.90	-3.8	7,570	-0.05%
2018/02/12	3	20.47	0	0.00	20.15	3	7,530	0.04%
2018/02/09	6	20.17	5	20.25	20.20	1	7,500	0.01%
2018/02/08	0.2	21.35	0	0.00	21.35	0.2	7,409	0.00%
2018/02/07	3	21.60	0	0.00	21.10	3	7,368	0.04%
2018/02/06	5	21.56	0	0.00	21.10	5	7,317	0.07%
2018/02/02	0	0.00	5	22.75	23.05	-5	7,178	-0.07%
2018/02/01	7	22.20	0	0.00	22.00	7	7,106	0.10%
2018/01/30	54	22.85	131	21.96	21.90	-77	6,979	-1.10%	大賣/
2018/01/29	1	23.00	1	23.35	23.35	0	6,871	0.00%
2018/01/26	26	23.88	7	24.20	23.50	19	6,808	0.28%
2018/01/25	15	24.32	1	24.35	24.20	14	6,743	0.21%
2018/01/24	55	23.95	26	23.57	24.00	29	6,615	0.44%
2018/01/23	22	24.74	17	24.46	24.00	5	6,549	0.08%
2018/01/22	13	24.11	12	24.63	24.65	1	6,448	0.02%
2018/01/19	1	23.50	0	0.00	23.25	1	6,291	0.02%
2018/01/18	14	23.32	5	23.35	23.20	9	6,251	0.14%
2018/01/17	7	23.63	7	23.74	23.60	0	6,174	0.00%
2018/01/16	14	24.47	6	24.43	24.10	8	6,093	0.13%
2018/01/15	20	24.30	32	23.96	24.10	-12	5,959	-0.20%
2018/01/12	2	24.40	1	24.55	24.30	1	5,873	0.02%
2018/01/11	5	24.60	21	24.33	24.40	-16	5,785	-0.28%
2018/01/10	5	25.00	9	25.08	25.40	-4	5,614	-0.07%
2018/01/09	0	0.00	1	25.00	25.00	-1	5,404	-0.02%
2018/01/08	44	25.04	9.5	24.94	24.15	34.5	5,228	0.66%
2018/01/05	5	24.04	9	23.85	24.00	-4	4,691	-0.09%
2018/01/04	10	23.36	9	23.99	24.30	1	4,591	0.02%
2018/01/03	11	23.67	4	24.14	24.00	7	4,367	0.16%
2018/01/02	32.2	22.36	37.8	22.54	23.15	-5.6	4,105	-0.14%