光洋科 (1785)-元富-新店券商分點個股進出

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
48.15
漲跌
▲0.50
漲幅
+1.05%
成交量
9,919張
產業
上櫃其他電子類股
754人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/05/28	4	48.10	5	48.50	48.15	-1	10,051	-0.01%
2024/05/27	0	0.00	8	47.42	47.65	-8	9,949	-0.08%
2024/05/24	3.1	46.65	3	46.70	46.70	0.1	9,928	0.00%
2024/05/23	6.1	47.03	3	47.68	47.10	3.1	9,946	0.03%
2024/05/22	7	47.17	24	46.98	47.80	-17	9,843	-0.17%
2024/05/21	17	46.14	53	46.23	46.95	-36	9,706	-0.37%
2024/05/20	5	44.60	42	45.13	44.50	-37	9,498	-0.39%
2024/05/17	1	43.90	0	0.00	43.80	1	9,342	0.01%
2024/05/15	0	0.00	21	44.50	44.60	-21	9,491	-0.22%
2024/05/13	60	43.93	0	0.00	44.20	60	9,630	0.62%
2024/05/10	0	42.90	0	0.00	42.95	0	9,582	0.00%
2024/05/09	0.1	43.20	0	0.00	43.00	0.1	9,551	0.00%
2024/05/08	6	43.25	8	44.16	44.45	-2	9,508	-0.02%
2024/05/06	0	0.00	1	43.20	43.15	-1	9,433	-0.01%
2024/05/02	2	44.45	8	44.39	44.70	-6	9,343	-0.06%
2024/04/29	0	44.70	0	0.00	45.00	0	9,405	0.00%
2024/04/26	0	0.00	1	44.50	44.40	-1	9,390	-0.01%
2024/04/23	0	44.25	0	0.00	44.15	0	9,307	0.00%
2024/04/22	4	45.26	2	45.28	44.20	2	9,274	0.02%
2024/04/19	5	46.41	5	46.01	46.25	0	9,165	0.00%
2024/04/18	30	48.26	9	47.84	47.80	21	8,999	0.23%
2024/04/17	11	48.85	10	48.81	48.95	1	8,892	0.01%
2024/04/16	16	48.92	17	47.81	47.30	-1	8,740	-0.01%
2024/04/15	23	49.83	36	50.22	48.75	-13	8,511	-0.15%
2024/04/12	7	48.83	10	48.98	48.75	-3	8,019	-0.04%
2024/04/11	2	48.05	0	0.00	48.10	2	7,909	0.03%
2024/04/10	14	49.46	2	49.50	49.05	12	7,808	0.15%
2024/04/09	6	49.72	7	49.83	49.60	-1	7,656	-0.01%
2024/04/08	7	48.38	7	48.39	48.70	0	7,433	0.00%
2024/04/03	5	47.37	5	47.78	47.90	0	7,262	0.00%
2024/04/02	33	48.26	14	47.98	47.85	19	7,177	0.26%
2024/04/01	18	49.10	3	48.77	48.55	15	7,064	0.21%
2024/03/29	11	49.11	8	49.10	49.55	3	6,895	0.04%
2024/03/28	45	49.96	46.5	50.67	49.55	-1.5	6,529	-0.02%
2024/03/27	15	49.34	34	49.32	50.10	-19	5,985	-0.32%
2024/03/25	8	48.04	4	48.50	48.60	4	5,586	0.07%
2024/03/22	11	49.27	20	49.54	49.00	-9	5,434	-0.17%
2024/03/21	10	50.48	24	51.13	50.00	-14	5,201	-0.27%
2024/03/20	2	49.05	27	49.30	49.55	-25	4,624	-0.54%
2024/03/19	0	46.44	33	46.79	46.25	-33	3,990	-0.83%
2024/03/18	1	44.75	4	44.80	44.95	-3	3,809	-0.08%
2024/03/15	0	44.00	1	44.45	43.50	-1	3,753	-0.03%
2024/03/14	1	43.50	0	0.00	44.25	1	3,720	0.03%
2024/03/13	0	43.78	0	0.00	43.70	0	3,689	0.00%
2024/03/12	2	43.60	1	43.60	43.70	1	3,626	0.03%
2024/03/11	9	43.22	5	43.00	42.90	4	3,608	0.11%
2024/03/08	4	45.41	3	44.75	44.00	1	3,594	0.03%
2024/03/07	20	47.10	21	47.80	46.20	-1	3,465	-0.03%
2024/03/06	1	45.05	0	0.00	45.90	1	2,950	0.03%
2024/02/29	4	44.08	1	44.15	44.25	3	2,641	0.11%
2024/02/27	4	43.35	0	0.00	43.40	4	2,606	0.15%
2024/02/26	2	43.60	2	44.50	44.50	0	2,614	0.00%
2024/02/23	20	42.80	0	0.00	42.65	20	2,586	0.77%
2024/02/22	60	43.55	0	0.00	43.35	60	2,538	2.36%
2024/02/21	30	43.80	1	44.15	44.50	29	2,499	1.16%
2024/02/20	0	0.00	51	43.63	43.50	-51	2,392	-2.13%
2024/02/19	2	43.60	1	43.65	43.35	1	2,339	0.04%
2024/02/16	52	44.16	52	42.80	44.15	0	2,236	0.00%
2024/02/15	50	42.15	4.7	41.42	42.15	45.3	1,977	2.29%
2024/01/30	1	40.00	0	0.00	39.40	1	1,904	0.05%
2024/01/29	2	40.50	1	40.07	40.05	1	2,053	0.05%
2024/01/25	4	39.95	0	0.00	39.75	4	2,014	0.20%
2024/01/24	7	40.24	6	40.25	40.05	1	2,009	0.05%
2024/01/23	1	39.40	2	39.80	39.85	-1	2,068	-0.05%
2024/01/19	0	0.00	1	37.90	38.05	-1	2,129	-0.05%
2024/01/18	0	36.90	0	0.00	37.10	0	2,191	0.00%
2024/01/17	1	37.20	0	0.00	37.10	1	2,362	0.04%
2024/01/15	0	0.00	0.7	38.00	38.25	-0.7	2,611	-0.03%
2024/01/12	2	38.10	0	0.00	37.95	2	2,836	0.07%
2024/01/11	0	38.25	0	0.00	38.25	0	2,863	0.00%
2024/01/02	0	38.95	0	0.00	38.80	0	3,019	0.00%
2023/12/28	0	39.45	0	0.00	39.15	0	3,006	0.00%
2023/12/26	0	39.05	0	0.00	39.00	0	2,994	0.00%
2023/12/22	0	39.25	0	0.00	38.85	0	2,995	0.00%
2023/12/18	0	39.50	0	0.00	39.40	0	2,978	0.00%
2023/12/08	0	39.30	0	0.00	39.00	0	2,957	0.00%
2023/12/07	0	39.90	0	0.00	39.10	0	2,936	0.00%
2023/11/30	1	40.55	1	40.50	40.50	0	2,767	0.00%
2023/11/28	0	0.00	1	40.40	40.40	-1	2,760	-0.04%
2023/11/23	2	41.08	6	41.74	40.85	-4	2,742	-0.15%
2023/11/22	1	40.80	14.1	41.08	41.15	-13.1	2,657	-0.49%
2023/11/21	6	40.57	1	40.50	40.50	5	2,587	0.19%
2023/11/17	6	40.05	6	40.05	40.05	0	2,520	0.00%
2023/11/10	1.2	38.19	0	0.00	38.10	1.2	2,487	0.05%
2023/11/09	0.3	39.10	0	0.00	39.05	0.3	2,462	0.01%
2023/11/08	2	39.35	0	0.00	39.35	2	2,489	0.08%
2023/11/07	10	40.05	2	40.18	40.05	8	2,471	0.32%
2023/11/06	3	40.52	19	40.95	40.80	-16	2,458	-0.65%
2023/11/01	0	0.00	3	38.83	39.25	-3	2,389	-0.13%
2023/10/30	5	40.80	0	0.00	40.80	5	3,481	0.14%
2023/10/26	0	0.00	3	39.90	40.00	-3	3,376	-0.09%
2023/10/25	4	40.48	0	0.00	40.20	4	3,416	0.12%
2023/10/23	3	39.98	4	40.06	39.70	-1	3,298	-0.03%
2023/10/20	3	40.00	2	39.83	39.65	1	3,099	0.03%
2023/10/18	6	38.50	5	38.80	38.05	1	2,917	0.03%
2023/10/16	6	38.80	0	0.00	38.40	6	2,903	0.21%
2023/10/11	0	0.00	1	37.90	37.40	-1	2,880	-0.03%
2023/10/04	0	0.00	1	36.60	36.60	-1	3,077	-0.03%
2023/09/13	0	0.00	3	37.40	37.60	-3	3,804	-0.08%
2023/09/11	1	36.95	0	0.00	36.90	1	3,857	0.03%
2023/09/08	0	0.00	3	37.00	37.00	-3	3,914	-0.08%
2023/09/07	0	0.00	1	37.50	37.20	-1	4,142	-0.02%
2023/08/22	0	0.00	0.2	35.65	35.50	-0.2	4,505	0.00%
2023/08/16	1	34.75	0	0.00	35.15	1	4,911	0.02%
2023/08/09	0	0.00	2	37.50	37.15	-2	4,791	-0.04%
2023/08/08	1	37.35	0	0.00	37.75	1	4,765	0.02%
2023/08/07	2	37.35	2	37.20	37.55	0	4,735	0.00%
2023/08/04	3	37.55	3	38.00	37.25	0	4,646	0.00%
2023/08/02	7	40.42	22	41.16	41.35	-15	4,297	-0.35%
2023/07/27	2	38.10	0	0.00	38.20	2	3,365	0.06%
2023/07/24	0	0.00	5	35.71	35.60	-5	3,270	-0.15%
2023/07/12	0	0.00	3	38.50	38.50	-3	3,227	-0.09%
2023/07/11	1	39.45	6	39.54	39.15	-5	3,190	-0.16%
2023/06/29	1	38.35	0	0.00	38.30	1	2,825	0.04%
2023/06/28	1	38.65	1	38.40	38.45	0	2,804	0.00%
2023/06/27	3	39.20	25	39.08	38.95	-22	2,766	-0.80%
2023/06/26	5	39.41	4	39.43	39.45	1	2,568	0.04%
2023/06/16	3	38.95	0	0.00	38.80	3	2,542	0.12%
2023/06/15	1	38.75	0	0.00	39.20	1	2,546	0.04%
2023/06/14	1	38.50	0	0.00	38.80	1	2,531	0.04%
2023/06/13	0	0.00	10	39.40	39.10	-10	2,512	-0.40%
2023/06/09	1	38.30	0	0.00	38.35	1	2,359	0.04%
2023/06/07	2	39.18	19	38.72	39.25	-17	2,324	-0.73%
2023/06/02	0	0.00	2	37.30	37.35	-2	2,155	-0.09%
2023/06/01	1	36.95	5	36.95	36.95	-4	2,145	-0.19%
2023/05/31	1	37.05	0	0.00	37.20	1	2,133	0.05%
2023/05/29	2	37.40	0	0.00	37.40	2	2,132	0.09%
2023/05/26	21	38.25	10.1	37.41	37.55	10.9	2,113	0.52%
2023/05/25	5	38.85	0	0.00	38.85	5	2,011	0.25%
2023/05/24	10.1	39.40	1	38.75	39.55	9.1	1,899	0.48%
2023/05/22	1	37.60	2	37.10	37.60	-1	1,632	-0.06%
2023/05/19	0	0.00	2	36.60	36.60	-2	1,581	-0.13%
2023/05/18	1	36.20	0	0.00	36.05	1	1,573	0.06%
2023/05/17	1	36.15	0	0.00	36.10	1	1,587	0.06%
2023/05/16	0	36.00	3	36.02	36.00	-3	1,586	-0.19%
2023/05/12	2	35.50	0	0.00	35.55	2	1,599	0.13%
2023/05/08	0	36.70	0	0.00	36.55	0	1,752	0.00%
2023/05/05	30	37.21	32	37.45	37.10	-2	1,907	-0.10%
2023/04/28	0	0.00	0	36.15	36.35	0	2,106	0.00%
2023/04/21	2	36.00	0	0.00	35.65	2	2,072	0.10%
2023/04/20	2	36.80	0	0.00	36.50	2	2,049	0.10%
2023/04/18	3	38.43	3	38.17	37.75	0	2,022	0.00%
2023/04/11	0	0.00	2	37.55	37.50	-2	1,903	-0.11%
2023/04/07	0	0.00	6	37.00	37.30	-6	1,861	-0.32%
2023/04/06	1	37.75	2	37.25	36.75	-1	1,842	-0.05%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/30	0	0.00	0	37.30	36.30	0	1,809	0.00%
2023/03/29	0	36.45	0	0.00	36.35	0	1,817	0.00%
2023/03/28	2	36.40	0	0.00	36.40	2	1,827	0.11%
2023/03/23	0	0.00	13	36.83	36.85	-13	1,803	-0.72%
2023/03/22	2	36.45	0	0.00	36.35	2	1,784	0.11%
2023/03/21	0	37.00	2	37.35	36.75	-2	1,759	-0.11%
2023/03/20	0	0.00	4	36.50	36.55	-4	1,723	-0.23%
2023/03/17	5	35.85	5	36.10	35.30	0	1,717	0.00%
2023/03/16	7	36.40	6	37.08	35.95	1	1,702	0.06%
2023/03/15	2	36.20	2	36.40	36.10	0	1,682	0.00%
2023/03/14	4	37.01	2	38.10	36.10	2	1,768	0.11%
2023/03/13	2	36.15	0	0.00	36.10	2	1,747	0.11%
2023/03/10	0	0.00	3	36.75	36.60	-3	1,753	-0.17%
2023/03/02	0	0.00	7	36.37	36.40	-7	1,807	-0.39%
2023/02/20	0	0.00	10	37.45	37.75	-10	2,196	-0.46%
2023/02/17	10	37.20	0	0.00	37.20	10	2,314	0.43%
2023/02/10	2	37.25	0	0.00	37.00	2	2,397	0.08%
2023/02/09	10	37.80	5	37.60	37.60	5	2,389	0.21%
2023/02/07	1	37.80	0	37.60	37.60	1	2,297	0.04%
2023/02/06	0	0.00	0	38.20	38.35	0	2,263	0.00%
2023/02/03	2	38.85	6	38.35	38.95	-4	2,222	-0.18%
2023/02/02	2	37.45	6	37.93	37.60	-4	2,048	-0.20%
2023/02/01	0	0.00	1	35.65	35.70	-1	1,844	-0.05%
2023/01/31	0	0.00	2	34.05	34.65	-2	1,806	-0.11%
2023/01/17	0	0.00	1	33.35	33.35	-1	1,768	-0.06%
2023/01/16	1	33.30	0	0.00	33.30	1	1,773	0.06%
2023/01/13	2	33.50	2	33.90	33.20	0	1,776	0.00%
2023/01/12	0	0.00	3	33.50	33.65	-3	1,767	-0.17%
2022/12/30	1	32.25	0	0.00	32.05	1	1,784	0.06%
2022/12/06	14	35.57	13	35.20	34.45	1	2,152	0.05%
2022/12/05	4	34.80	10	34.69	35.25	-6	2,061	-0.29%
2022/12/02	3	34.30	3	34.70	34.30	0	1,998	0.00%
2022/12/01	2	34.30	3	34.57	34.10	-1	1,991	-0.05%
2022/11/24	1	33.95	1	33.65	33.80	0	1,934	0.00%
2022/11/23	13	34.42	13	34.83	34.30	0	1,908	0.00%
2022/11/17	12	34.21	1	34.05	34.25	11	1,754	0.63%
2022/11/16	3	34.88	0	0.00	35.00	3	1,701	0.18%
2022/11/15	1	32.50	0	0.00	34.45	1	1,502	0.07%
2022/11/07	0	29.15	0	0.00	29.15	0	1,387	0.00%
2022/10/12	0	0.00	10	29.50	29.20	-10	1,547	-0.65%
2022/10/07	0	0.00	0.1	31.20	31.20	-0.1	1,552	0.00%
2022/10/03	0	0.00	2	29.70	29.90	-2	1,646	-0.12%
2022/09/30	1	29.65	0	0.00	29.90	1	1,643	0.06%
2022/09/29	1	29.80	2	30.05	29.60	-1	1,643	-0.06%
2022/09/28	2	30.75	1	29.30	29.30	1	1,639	0.06%
2022/09/27	1	32.55	20	32.70	32.50	-19	1,522	-1.25%
2022/09/19	0	0.00	1	37.35	36.25	-1	1,536	-0.07%
2022/09/16	1	38.70	1	38.75	38.05	0	1,501	0.00%
2022/09/15	0	0.00	2	36.10	36.10	-2	1,391	-0.14%
2022/09/08	1	36.00	0	0.00	36.45	1	1,499	0.07%
2022/08/31	22	38.55	0	0.00	38.80	22	1,577	1.39%
2022/08/12	0	0.00	20	37.47	37.60	-20	1,733	-1.15%
2022/08/11	19	37.15	0	0.00	37.10	19	1,726	1.10%
2022/08/03	1	36.20	0	0.00	35.40	1	1,834	0.05%
2022/07/13	0	0.00	1	37.10	37.55	-1	2,260	-0.04%
2022/07/12	0	0.00	1	36.10	35.35	-1	2,249	-0.04%
2022/07/11	1	38.85	0	0.00	38.60	1	2,244	0.04%
2022/07/05	1	39.10	0	0.00	39.30	1	2,382	0.04%
2022/07/04	5	38.35	10	38.25	38.25	-5	2,382	-0.21%
2022/07/01	0	0.00	1	40.00	38.50	-1	2,441	-0.04%
2022/06/29	5	42.30	0	0.00	42.10	5	2,445	0.20%
2022/06/28	3	42.65	0.1	42.85	42.75	2.9	2,487	0.12%
2022/06/24	4	41.23	0	0.00	41.05	4	2,711	0.15%
2022/06/23	0	0.00	4	40.30	40.35	-4	2,724	-0.15%
2022/06/21	1	41.05	0	0.00	41.70	1	2,757	0.04%
2022/06/17	2	42.90	3	42.73	42.65	-1	2,810	-0.04%
2022/06/16	2	44.50	2	44.95	43.70	0	2,789	0.00%
2022/06/14	2	44.40	2	44.75	44.70	0	2,789	0.00%
2022/06/08	2	45.90	0	0.00	45.90	2	2,836	0.07%
2022/06/02	3	46.40	0	0.00	45.95	3	3,037	0.10%
2022/06/01	1	48.00	0	0.00	47.00	1	3,099	0.03%
2022/05/31	2	47.50	0	0.00	47.95	2	3,144	0.06%
2022/05/27	0	0.00	1	47.40	47.70	-1	3,209	-0.03%
2022/05/16	2	46.05	0	0.00	45.85	2	5,411	0.04%
2022/05/12	12	45.71	12	46.11	45.00	0	5,589	0.00%
2022/05/11	3	47.10	3	48.00	47.35	0	5,564	0.00%
2022/05/10	1	48.20	0	0.00	48.95	1	5,566	0.02%
2022/05/09	0	49.00	4	48.83	48.30	-4	5,703	-0.07%
2022/04/29	0	0.00	10	49.00	49.00	-10	5,825	-0.17%
2022/04/28	0	0.00	1	48.95	49.00	-1	5,840	-0.02%
2022/04/27	6	48.25	0	0.00	48.40	6	5,824	0.10%
2022/04/22	0	0.00	5	51.00	51.00	-5	5,753	-0.09%
2022/04/21	0	0.00	1	50.30	50.20	-1	5,684	-0.02%
2022/04/20	0	0.00	1	49.95	49.90	-1	5,655	-0.02%
2022/04/18	2	49.85	0	0.00	49.70	2	5,681	0.04%
2022/04/15	1	51.20	0	0.00	50.20	1	5,680	0.02%
2022/04/14	1	50.10	1	50.90	51.60	0	5,704	0.00%
2022/04/13	1	50.30	1	50.10	50.00	0	5,700	0.00%
2022/04/07	0	0.00	1	50.20	49.45	-1	6,111	-0.02%
2022/04/06	0	0.00	5	51.50	51.70	-5	6,120	-0.08%
2022/04/01	5	50.60	20	51.10	51.50	-15	6,117	-0.25%
2022/03/31	0	0.00	17	51.82	51.10	-17	6,173	-0.28%
2022/03/30	7	52.09	5	51.50	51.50	2	6,164	0.03%
2022/03/29	1	50.80	0	0.00	51.60	1	6,011	0.02%
2022/03/28	0	50.20	0	0.00	50.40	0	5,977	0.00%
2022/03/22	0	0.00	1	50.90	50.40	-1	6,054	-0.02%
2022/03/18	0	0.00	1	49.10	48.95	-1	6,044	-0.02%
2022/03/17	0	0.00	1	49.10	49.05	-1	6,112	-0.02%
2022/03/15	0	0.00	1	48.20	48.20	-1	6,273	-0.02%
2022/03/14	2	50.05	4	49.65	49.65	-2	6,264	-0.03%
2022/03/11	16	50.04	2	50.10	50.10	14	6,312	0.22%
2022/03/10	2	50.20	32	50.43	50.80	-30	6,351	-0.47%
2022/03/09	37	48.23	3	49.05	49.25	34	6,374	0.53%
2022/03/08	4	49.06	49	48.66	47.65	-45	6,453	-0.70%
2022/03/07	16	50.47	11	50.18	49.80	5	6,689	0.07%
2022/03/04	69	51.64	6	52.10	51.30	63	6,628	0.95%
2022/03/03	9	51.13	5	51.10	51.00	4	6,647	0.06%
2022/03/02	8	51.19	5	51.50	51.10	3	6,808	0.04%
2022/03/01	7	51.41	6	51.05	51.20	1	6,827	0.01%
2022/02/25	7	51.86	29	51.95	51.80	-22	6,866	-0.32%
2022/02/24	65	52.72	45	53.81	50.90	20	6,926	0.29%
2022/02/23	2	53.25	3	53.40	52.90	-1	6,216	-0.02%
2022/02/22	3	53.10	14	52.71	53.40	-11	6,018	-0.18%
2022/02/21	11	52.27	14	52.74	53.00	-3	6,049	-0.05%
2022/02/18	3	50.90	0	0.00	50.70	3	5,974	0.05%
2022/02/17	5	50.60	0	0.00	50.60	5	6,209	0.08%
2022/02/15	0	0.00	6	51.25	51.20	-6	7,101	-0.08%
2022/02/14	10	52.11	0	0.00	50.90	10	7,280	0.14%
2022/02/11	2	51.60	1	52.20	51.90	1	7,317	0.01%
2022/02/10	2	52.20	0	0.00	51.70	2	7,522	0.03%
2022/02/09	4	51.75	7	51.53	51.80	-3	8,019	-0.04%
2022/02/08	4	50.60	0	0.00	50.30	4	8,222	0.05%
2022/02/07	4	48.95	1	48.40	49.70	3	8,282	0.04%
2022/01/25	2	47.00	0	0.00	46.85	2	9,026	0.02%
2022/01/24	1	47.05	4	47.30	46.95	-3	9,842	-0.03%
2022/01/21	0	49.00	1	49.35	48.80	-1	9,837	-0.01%
2022/01/20	1	49.65	0	0.00	49.60	1	9,886	0.01%
2022/01/19	1	49.40	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	3	50.27	49.90	-3	10,025	-0.03%
2022/01/17	0	0.00	2	49.20	49.20	-2	10,129	-0.02%
2022/01/12	1	49.30	0	0.00	49.50	1	10,580	0.01%
2022/01/10	9	49.35	4	49.10	49.70	5	10,782	0.05%
2022/01/07	0	0.00	6	49.51	49.20	-6	10,856	-0.06%
2022/01/06	0	0.00	5	50.30	50.30	-5	10,853	-0.05%
2022/01/05	31	51.54	6	51.30	50.90	25	10,922	0.23%
2022/01/04	2	50.50	49	51.26	51.40	-47	11,045	-0.43%
2022/01/03	4	50.65	14	50.46	50.20	-10	11,158	-0.09%
2021/12/30	64	51.59	41	51.87	51.10	23	11,530	0.20%
2021/12/29	5	49.40	4	50.38	50.20	1	11,667	0.01%
2021/12/27	6	50.18	1	50.20	49.90	5	12,157	0.04%
2021/12/24	6	49.54	2	49.65	49.40	4	12,265	0.03%
2021/12/23	0	0.00	1	50.20	49.85	-1	12,426	-0.01%
2021/12/22	1	49.60	10	49.55	49.55	-9	12,547	-0.07%
2021/12/21	6	50.63	1	50.50	50.20	5	12,615	0.04%
2021/12/20	1	49.00	0	0.00	49.10	1	12,605	0.01%
2021/12/17	0	0.00	3	48.47	48.30	-3	12,742	-0.02%
2021/12/16	1	48.85	3	48.93	48.65	-2	12,971	-0.02%
2021/12/15	0	0.00	1	48.90	48.70	-1	13,218	-0.01%
2021/12/14	0.3	48.85	1	48.50	48.70	-0.7	13,938	-0.01%
2021/12/13	1.2	48.62	6	48.67	49.60	-4.8	14,296	-0.03%
2021/12/10	3	49.32	1	49.05	49.00	2	14,595	0.01%
2021/12/09	1	50.30	1	50.80	50.30	0	14,855	0.00%
2021/12/08	2	50.00	1	50.20	50.00	1	14,945	0.01%
2021/12/07	1	50.70	2	49.95	50.00	-1	14,954	-0.01%
2021/12/06	5	50.80	7	50.47	50.60	-2	14,946	-0.01%
2021/12/03	4	49.80	0	0.00	50.00	4	14,982	0.03%
2021/12/02	2	50.03	0	0.00	49.75	2	15,039	0.01%
2021/12/01	10	51.22	3	50.50	50.80	7	15,171	0.05%
2021/11/30	5	49.12	0	0.00	49.05	5	14,883	0.03%
2021/11/29	11	48.18	1	48.05	48.50	10	14,972	0.07%
2021/11/26	7	49.28	25	49.35	49.10	-18	14,967	-0.12%
2021/11/25	45	50.71	4	51.05	50.60	41	14,927	0.27%
2021/11/24	15	50.66	4	50.80	50.80	11	14,935	0.07%
2021/11/23	13	51.55	9	51.67	51.40	4	15,077	0.03%
2021/11/22	3	54.57	10	54.31	53.80	-7	14,934	-0.05%
2021/11/19	1	53.40	6	53.40	53.50	-5	14,833	-0.03%
2021/11/18	8	53.56	5	54.86	52.90	3	14,815	0.02%
2021/11/17	11	56.29	2	56.85	56.20	9	14,505	0.06%
2021/11/16	87	55.71	87	55.90	55.70	0	14,332	0.00%
2021/11/15	18	57.22	11.1	57.22	56.70	7	14,092	0.05%
2021/11/12	5	53.50	17	53.01	54.10	-12	13,465	-0.09%
2021/11/11	1	53.10	4	53.05	53.00	-3	13,244	-0.02%
2021/11/10	1	52.20	4	52.15	52.30	-3	13,098	-0.02%
2021/11/09	22	50.46	1	50.30	51.40	21	12,967	0.16%
2021/11/08	5	51.76	22	51.61	51.00	-17	12,736	-0.13%
2021/11/05	5	54.12	17.1	54.46	54.70	-12.1	12,220	-0.10%
2021/11/04	1	52.70	6	53.00	53.00	-5	11,885	-0.04%
2021/11/03	8	52.51	22	53.14	52.70	-14	11,861	-0.12%
2021/11/02	24	53.93	17	52.98	52.80	7	11,705	0.06%
2021/11/01	21	52.30	52.6	53.40	55.00	-31.6	11,120	-0.28%
2021/10/29	0	0.00	21	50.39	50.00	-21	10,330	-0.20%
2021/10/28	0	0.00	2	50.40	50.10	-2	10,288	-0.02%
2021/10/27	11	50.37	0	0.00	50.60	11	10,257	0.11%
2021/10/26	6	50.63	3	50.60	50.40	3	10,279	0.03%
2021/10/25	9	51.22	3	51.20	51.00	6	10,236	0.06%
2021/10/22	2	51.80	21	51.95	52.10	-19	10,328	-0.18%
2021/10/21	0	0.00	9	51.87	51.20	-9	10,454	-0.09%
2021/10/20	0	0.00	12	52.27	52.50	-12	10,387	-0.12%
2021/10/19	2	51.05	0	0.00	51.70	2	10,324	0.02%
2021/10/18	9	51.48	3	51.07	51.40	6	10,469	0.06%
2021/10/15	10	50.00	0	0.00	49.95	10	10,771	0.09%
2021/10/14	13	49.92	3	49.72	49.40	10	11,074	0.09%
2021/10/13	1.2	49.25	1	49.30	49.20	0.2	11,804	0.00%
2021/10/12	4	50.20	5	49.97	49.85	-1	12,045	-0.01%
2021/10/08	6	51.82	1	51.40	51.60	5	12,565	0.04%
2021/10/07	11	52.08	51	52.02	52.70	-40	13,491	-0.30%
2021/10/06	36	51.83	1	52.20	52.20	35	13,794	0.25%
2021/10/05	2	49.65	2	50.40	51.30	0	13,520	0.00%
2021/10/04	14	50.73	6	51.27	49.90	8	13,468	0.06%
2021/10/01	11	50.95	1	51.30	50.00	10	13,222	0.08%
2021/09/30	2	51.00	0	0.00	51.20	2	13,329	0.02%
2021/09/29	2	49.68	3	49.28	49.00	-1	13,692	-0.01%
2021/09/27	2	50.35	2	51.10	51.10	0	14,280	0.00%
2021/09/24	0	0.00	2	50.40	51.00	-2	14,231	-0.01%
2021/09/23	4	51.08	7	51.00	50.30	-3	14,114	-0.02%
2021/09/22	17	50.27	4	50.30	49.90	13	13,911	0.09%
2021/09/17	16	52.54	6	52.83	51.50	10	13,682	0.07%
2021/09/16	6	51.12	14	51.72	51.90	-8	13,032	-0.06%
2021/09/15	7	50.64	5	50.54	51.00	2	12,655	0.02%
2021/09/14	12	50.21	10	50.67	51.80	2	12,311	0.02%
2021/09/13	3	49.93	1	50.30	49.80	2	11,977	0.02%
2021/09/10	0	0.00	1	48.95	49.20	-1	11,946	-0.01%
2021/09/07	0	0.00	0.3	49.00	49.15	-0.3	12,480	0.00%
2021/09/06	1	50.80	5	50.15	49.50	-4	12,502	-0.03%
2021/09/03	1	49.10	2	49.05	48.65	-1	12,276	-0.01%
2021/09/02	2	49.45	0	0.00	48.60	2	12,248	0.02%
2021/09/01	1	49.85	13	49.60	49.90	-12	12,108	-0.10%
2021/08/31	11	49.21	7	48.94	49.80	4	12,062	0.03%
2021/08/30	0	0.00	1	48.55	48.60	-1	11,971	-0.01%
2021/08/27	4	48.68	18	48.46	48.45	-14	11,968	-0.12%
2021/08/26	3	47.72	3	47.47	47.55	0	11,751	0.00%
2021/08/25	1	47.75	12	47.86	47.95	-11	11,751	-0.09%
2021/08/24	3	47.55	2.3	47.48	47.05	0.7	11,737	0.01%
2021/08/23	0	0.00	1	46.50	46.50	-1	11,790	-0.01%
2021/08/20	0	0.00	2	45.75	45.65	-2	11,844	-0.02%
2021/08/19	0	0.00	4	45.98	45.65	-4	11,855	-0.03%
2021/08/17	0	0.00	1	45.00	44.95	-1	11,930	-0.01%
2021/08/16	9	44.62	12	44.15	44.80	-3	11,933	-0.03%
2021/08/13	1	45.79	1	45.85	45.40	0	11,922	0.00%
2021/08/12	1	46.35	0	0.00	46.45	1	11,946	0.01%
2021/08/11	2	46.80	2.4	46.94	46.10	-0.4	12,070	0.00%
2021/08/10	1	46.25	3	46.50	46.35	-2	12,156	-0.02%
2021/08/09	8.1	46.23	2	46.65	46.25	6.1	12,326	0.05%
2021/08/06	0	48.00	3	47.95	48.00	-3	12,349	-0.02%
2021/08/04	2	47.98	13	48.22	47.80	-11	12,774	-0.09%
2021/08/03	6	47.75	3	47.80	47.85	3	12,936	0.02%
2021/08/02	1	46.80	3	47.57	47.90	-2	12,989	-0.02%
2021/07/30	3	47.15	5	47.10	47.00	-2	13,079	-0.02%
2021/07/29	1	46.80	81	47.31	47.65	-80	13,135	-0.61%
2021/07/28	1	46.00	12	46.97	47.00	-11	13,279	-0.08%
2021/07/27	0	0.00	1	48.60	48.60	-1	13,399	-0.01%
2021/07/26	0	0.00	64	50.90	51.00	-64	13,505	-0.47%
2021/07/23	6	51.78	8	51.14	51.20	-2	13,593	-0.01%
2021/07/22	10	50.86	6	50.63	50.30	4	13,704	0.03%
2021/07/21	16	53.79	13	52.23	50.70	3	13,843	0.02%
2021/07/20	25	52.45	28	52.75	52.50	-3	14,556	-0.02%
2021/07/19	34	52.61	58	52.63	52.40	-24	14,458	-0.17%
2021/07/16	5	50.50	23	50.66	50.50	-18	13,970	-0.13%
2021/07/15	55.2	52.49	36	52.49	51.80	19.2	13,812	0.14%
2021/07/14	72	51.31	60	51.43	52.10	12	13,442	0.09%
2021/07/13	42	48.65	25	48.39	49.10	17	12,527	0.14%
2021/07/12	9	46.07	0	0.00	46.30	9	12,177	0.07%
2021/07/09	4	45.05	11	45.60	45.15	-7	12,446	-0.06%
2021/07/08	8	45.78	7	45.94	45.50	1	13,047	0.01%
2021/07/07	18	46.84	5	46.55	46.00	13	13,378	0.10%
2021/07/06	23	48.19	3	47.30	47.20	20	14,115	0.14%
2021/07/05	2	50.25	19	50.19	50.30	-17	14,311	-0.12%
2021/07/02	0	0.00	4	46.50	45.80	-4	15,458	-0.03%
2021/07/01	4	45.80	1	45.35	45.35	3	17,436	0.02%
2021/06/30	2	46.20	2	46.00	46.45	0	18,379	0.00%
2021/06/29	6	45.92	7	46.14	45.90	-1	18,480	-0.01%
2021/06/28	0	0.00	5	45.99	45.95	-5	18,515	-0.03%
2021/06/25	0	0.00	8.8	46.47	46.15	-8.8	18,577	-0.05%
2021/06/24	1	45.65	0	0.00	45.50	1	18,572	0.01%
2021/06/22	3.2	44.94	3	44.75	44.60	0.2	18,669	0.00%
2021/06/21	2	45.10	7	45.15	44.90	-5	18,667	-0.03%
2021/06/18	4	47.39	2	47.10	46.50	2	18,622	0.01%
2021/06/17	11	47.70	18	47.87	48.10	-7	18,526	-0.04%
2021/06/16	21	46.71	6	46.50	47.45	15	18,320	0.08%
2021/06/15	2	45.00	15	45.10	46.90	-13	18,204	-0.07%
2021/06/11	15	45.44	11	45.79	45.25	4	18,107	0.02%
2021/06/10	5	45.10	3	45.20	45.25	2	18,112	0.01%
2021/06/09	9	44.88	13	45.18	45.00	-4	18,119	-0.02%
2021/06/08	56	45.34	5	45.15	45.00	51	18,184	0.28%
2021/06/07	63	45.75	0	0.00	45.85	63	18,242	0.35%
2021/06/04	1.1	45.54	0	0.00	45.50	1.1	18,284	0.01%
2021/06/03	5.2	46.90	3	46.95	46.80	2.2	18,230	0.01%
2021/06/02	4	47.63	2	46.95	47.30	2	18,235	0.01%
2021/06/01	1	47.20	19	48.23	48.20	-18	18,217	-0.10%
2021/05/31	36	47.71	17.1	48.17	47.65	18.9	18,211	0.10%
2021/05/28	1	46.45	8	46.14	46.00	-7	18,116	-0.04%
2021/05/27	15	44.85	0	0.00	45.30	15	18,180	0.08%
2021/05/26	19	45.34	0	0.00	45.35	19	18,237	0.10%
2021/05/25	6	45.65	6	45.02	45.45	0	18,257	0.00%
2021/05/24	9	43.67	4	44.30	44.15	5	18,254	0.03%
2021/05/21	3.8	43.89	0	0.00	44.10	3.8	18,342	0.02%
2021/05/20	5	43.38	0	0.00	42.95	5	18,656	0.03%
2021/05/19	2	43.35	1	44.05	44.40	1	18,664	0.01%
2021/05/18	0	0.00	9	42.38	43.20	-9	18,690	-0.05%
2021/05/17	2	40.78	6	40.13	39.30	-4	18,737	-0.02%
2021/05/14	1	43.95	1	43.40	43.40	0	18,621	0.00%
2021/05/13	4	44.44	4	44.13	44.00	0	18,559	0.00%
2021/05/12	6	45.95	15	43.52	43.75	-9	18,474	-0.05%
2021/05/11	6	49.41	3	50.03	47.90	3	18,350	0.02%
2021/05/10	6	51.03	2	51.00	50.90	4	18,357	0.02%
2021/05/07	7	50.26	9	51.80	52.00	-2	18,398	-0.01%
2021/05/06	4	50.03	11	49.79	49.65	-7	18,442	-0.04%
2021/05/05	9	51.06	3	51.90	50.40	6	18,373	0.03%
2021/05/04	24	49.99	51	51.21	49.95	-27	18,316	-0.15%
2021/05/03	27	53.86	28	53.78	51.80	-1	18,112	-0.01%
2021/04/29	13	56.62	28	56.48	56.20	-15	17,895	-0.08%
2021/04/28	22	56.46	14	57.16	57.00	8	17,969	0.04%
2021/04/27	39	57.81	62	57.32	57.20	-23	17,973	-0.13%
2021/04/26	138	59.00	109	58.67	57.90	29	17,932	0.16%	大買/大賣/
2021/04/23	19	54.72	34	54.74	55.80	-15	17,023	-0.09%
2021/04/22	42	54.44	30	55.61	53.00	12	17,246	0.07%
2021/04/21	3	55.67	1	55.60	55.30	2	17,374	0.01%
2021/04/20	27	57.06	10	57.20	56.40	17	17,962	0.09%
2021/04/19	13	56.02	0	0.00	56.50	13	17,822	0.07%
2021/04/16	35	57.45	77	57.67	56.80	-42	17,894	-0.23%
2021/04/15	63	56.80	31	57.76	58.30	32	18,926	0.17%
2021/04/14	31	55.67	105	56.86	56.20	-74	19,774	-0.37%	大賣/
2021/04/13	124	56.28	117.2	58.33	56.00	6.8	19,127	0.04%	大買/大賣/
2021/04/12	33	59.35	58.4	59.11	58.90	-25.4	18,691	-0.14%
2021/04/09	137	57.09	147.9	58.07	57.30	-10.9	17,768	-0.06%	大買/大賣/
2021/04/08	183	58.82	87.3	58.78	58.50	95.7	17,049	0.56%	大買/
2021/04/07	91	54.05	72.1	55.00	55.70	18.9	15,209	0.12%
2021/04/06	22	48.39	35.2	48.90	50.70	-13.2	13,272	-0.10%
2021/04/01	0	0.00	7	45.90	46.10	-7	12,306	-0.06%
2021/03/31	2	45.70	4	45.95	45.30	-2	12,198	-0.02%
2021/03/30	5	45.94	2	46.00	45.80	3	12,179	0.02%
2021/03/29	11	45.80	10	45.74	45.75	1	12,107	0.01%
2021/03/26	0	45.50	3	45.30	45.55	-3	12,100	-0.02%
2021/03/25	2	44.55	0	0.00	44.20	2	12,107	0.02%
2021/03/24	2	45.10	0	0.00	45.05	2	12,108	0.02%
2021/03/19	13	46.12	0	0.00	45.95	13	12,181	0.11%
2021/03/18	4	47.31	5	47.26	46.80	-1	12,178	-0.01%
2021/03/17	1	45.90	1.1	46.39	46.30	-0.1	12,148	0.00%
2021/03/16	2.1	45.80	0	0.00	45.75	2.1	12,224	0.02%
2021/03/15	0.1	46.00	0	0.00	46.05	0.1	12,296	0.00%
2021/03/12	1	46.20	5	46.14	45.80	-4	12,346	-0.03%
2021/03/11	2	46.83	4	46.43	46.30	-2	12,673	-0.02%
2021/03/10	1	47.05	2	47.30	47.00	-1	12,736	-0.01%
2021/03/09	1	45.60	0	0.00	45.75	1	12,712	0.01%
2021/03/05	7.3	45.38	0	0.00	45.70	7.3	13,134	0.06%
2021/03/03	3	47.20	7.4	46.84	47.10	-4.4	13,606	-0.03%
2021/03/02	2	46.93	4	47.75	46.85	-2	13,607	-0.01%
2021/02/26	3	47.00	62	46.91	48.40	-59	13,529	-0.44%
2021/02/25	64	47.58	13	47.37	47.70	51	13,563	0.38%
2021/02/24	6	47.53	11	47.56	46.80	-5	13,587	-0.04%
2021/02/23	8	48.09	63	48.06	47.90	-55	13,656	-0.40%
2021/02/22	25	48.13	29.3	48.60	48.60	-4.3	13,745	-0.03%
2021/02/19	11	45.38	0	0.00	45.70	11	14,229	0.08%
2021/02/18	7	45.83	8	45.55	46.00	-1	14,850	-0.01%
2021/02/17	18	44.81	31.5	44.55	45.30	-13.5	14,789	-0.09%
2021/02/05	19.6	42.98	17	42.73	42.90	2.6	14,707	0.02%
2021/02/04	7	42.57	5	42.10	42.50	2	14,995	0.01%
2021/02/03	1.3	42.76	12.1	42.77	42.40	-10.8	15,043	-0.07%
2021/02/02	17.5	43.45	5	43.55	43.20	12.5	15,072	0.08%
2021/02/01	23	42.72	1	42.00	43.40	22	15,060	0.15%
2021/01/29	33	45.17	17	44.16	43.90	16	14,927	0.11%
2021/01/28	8	45.46	6	45.45	45.00	2	14,845	0.01%
2021/01/27	1	47.20	20	47.22	46.85	-19	14,729	-0.13%
2021/01/26	44	48.03	9	47.48	47.15	35	14,693	0.24%
2021/01/25	37	47.79	57	47.86	48.35	-20	14,641	-0.14%
2021/01/22	35	48.16	28	48.63	48.75	7	14,545	0.05%
2021/01/21	21	48.52	12	49.16	47.80	9	14,489	0.06%
2021/01/20	25	48.50	4.3	47.85	47.75	20.7	14,271	0.15%
2021/01/19	15	49.63	14	50.18	50.00	1	14,077	0.01%
2021/01/18	11	49.14	8	48.90	49.55	3	13,862	0.02%
2021/01/15	31.3	50.78	28	50.09	49.15	3.3	13,762	0.02%
2021/01/14	26	50.25	10	50.27	50.10	16	13,352	0.12%
2021/01/13	60	49.59	42	49.80	50.40	18	13,297	0.14%
2021/01/12	5	47.25	5	47.01	46.25	0	12,807	0.00%
2021/01/11	11	48.60	5	48.74	48.65	6	12,709	0.05%
2021/01/08	54	49.81	44	49.78	48.10	10	12,518	0.08%
2021/01/07	28	47.31	58	48.07	48.75	-30	11,205	-0.27%
2021/01/06	2	44.28	0	0.00	44.35	2	10,130	0.02%
2021/01/05	3	44.73	0	0.00	44.90	3	10,164	0.03%
2021/01/04	0	0.00	4	44.53	45.20	-4	10,236	-0.04%
2020/12/31	0	0.00	1	43.80	43.50	-1	10,418	-0.01%
2020/12/30	4	43.70	3	43.62	43.50	1	10,447	0.01%
2020/12/29	2	44.70	1	44.35	44.35	1	10,435	0.01%
2020/12/25	1	45.25	1	44.85	44.85	0	10,409	0.00%
2020/12/24	1	44.30	1	44.95	45.00	0	10,430	0.00%
2020/12/23	6	43.96	1	44.00	43.85	5	10,466	0.05%
2020/12/22	0	44.00	6	45.34	43.75	-6	10,695	-0.06%
2020/12/21	12	44.73	2	44.80	44.90	10	10,840	0.09%
2020/12/18	2	44.60	6	44.47	44.45	-4	10,865	-0.04%
2020/12/17	4	43.96	4	43.74	43.40	0	10,947	0.00%
2020/12/16	2	44.35	1.3	44.51	44.20	0.7	11,040	0.01%
2020/12/15	5	44.55	2	43.55	43.55	3	11,443	0.03%
2020/12/14	2	44.98	3	45.02	44.90	-1	11,588	-0.01%
2020/12/11	4	44.91	9.1	45.18	45.60	-5.1	12,774	-0.04%
2020/12/10	4	45.61	4	45.83	45.80	0	12,929	0.00%
2020/12/09	8	47.18	6	47.45	46.90	2	13,201	0.02%
2020/12/08	2	46.90	14	46.96	46.80	-12	13,662	-0.09%
2020/12/07	18	47.91	15	48.55	47.50	3	14,401	0.02%
2020/12/04	5	47.18	11	47.38	47.60	-6	14,226	-0.04%
2020/12/03	2	46.73	49	46.75	46.60	-47	14,821	-0.32%
2020/12/02	4	47.28	3	48.00	47.00	1	14,954	0.01%
2020/12/01	10	47.97	14	48.37	47.90	-4	14,996	-0.03%
2020/11/30	27	47.86	19	47.74	47.50	8	14,698	0.05%
2020/11/27	6	46.48	2	46.45	46.60	4	14,331	0.03%
2020/11/26	1	45.65	2	45.78	45.95	-1	14,300	-0.01%
2020/11/24	4	45.50	4	45.13	45.05	0	14,527	0.00%
2020/11/23	3	45.82	1	45.85	46.00	2	15,203	0.01%
2020/11/20	10	45.97	8	46.16	45.90	2	15,209	0.01%
2020/11/19	5	46.83	4	46.95	46.80	1	15,140	0.01%
2020/11/18	60	47.97	60	47.86	46.55	0	15,155	0.00%
2020/11/17	16	46.74	17.2	47.03	47.25	-1.2	14,488	-0.01%
2020/11/16	8	45.22	13	45.08	44.90	-5	14,093	-0.04%
2020/11/13	6	44.95	4	44.85	45.15	2	14,087	0.01%
2020/11/12	27	46.30	19	45.92	45.65	8	14,095	0.06%
2020/11/11	3	45.08	16	44.90	45.20	-13	13,869	-0.09%
2020/11/10	6	45.18	2.5	44.40	44.20	3.5	13,909	0.03%
2020/11/09	5	45.11	13	44.95	44.70	-8	13,870	-0.06%
2020/11/06	22	44.26	10	44.19	43.70	12	13,774	0.09%
2020/11/05	4	43.69	0	0.00	43.60	4	13,815	0.03%
2020/11/04	2	43.43	2	43.60	44.00	0	13,900	0.00%
2020/11/03	2	42.90	0	0.00	42.75	2	14,007	0.01%
2020/11/02	2	42.00	1	41.85	42.35	1	14,218	0.01%
2020/10/30	4	43.45	0	0.00	42.75	4	14,296	0.03%
2020/10/29	11	43.32	0	0.00	43.80	11	14,494	0.08%
2020/10/28	1	44.45	1.2	44.18	44.15	-0.2	14,865	0.00%
2020/10/27	3	44.42	56	44.74	44.40	-53	14,978	-0.35%
2020/10/26	6	45.77	6	45.83	45.10	0	15,208	0.00%
2020/10/23	3	45.78	9	45.76	45.60	-6	15,461	-0.04%
2020/10/22	2	45.30	4	45.26	45.20	-2	15,881	-0.01%
2020/10/21	7	45.69	4	45.98	45.25	3	16,590	0.02%
2020/10/20	53	45.45	7	45.76	45.00	46	16,924	0.27%
2020/10/19	12	44.41	5	44.38	45.00	7	17,990	0.04%
2020/10/16	16	43.72	10	44.07	43.20	6	18,492	0.03%
2020/10/15	3	45.07	4	44.75	44.60	-1	18,748	-0.01%
2020/10/14	6.1	44.95	7	44.96	45.20	-0.9	19,042	0.00%
2020/10/13	6	44.09	8	44.41	44.10	-2	19,334	-0.01%
2020/10/12	12	44.71	2	44.20	44.20	10	19,647	0.05%
2020/10/08	7	44.79	10	44.93	44.40	-3	20,085	-0.01%
2020/10/07	1	43.10	21	43.25	43.30	-20	20,792	-0.10%
2020/10/06	4	42.91	13.5	43.04	43.05	-9.5	21,645	-0.04%
2020/10/05	1	42.50	14.4	42.44	42.15	-13.4	22,185	-0.06%
2020/09/30	22	42.43	2	41.60	42.45	20	22,652	0.09%
2020/09/29	0	0.00	22	41.80	41.90	-22	23,236	-0.09%
2020/09/28	20	41.80	28	42.39	42.15	-8	24,542	-0.03%
2020/09/25	58	41.86	10	41.36	41.10	48	25,757	0.19%
2020/09/24	2	42.25	32	42.46	41.50	-30	26,543	-0.11%
2020/09/23	28	43.77	4	43.64	43.60	24	27,294	0.09%
2020/09/22	7	43.96	7	43.97	44.05	0	28,013	0.00%
2020/09/21	5	45.85	5	45.56	45.05	0	28,112	0.00%
2020/09/18	24	45.29	22	45.47	45.60	2	28,313	0.01%
2020/09/17	14	45.06	5	45.00	44.85	9	28,397	0.03%
2020/09/16	123	46.90	119.3	46.97	44.80	3.8	28,682	0.01%	大買/大賣/
2020/09/15	170.3	45.48	173	45.31	45.60	-2.7	27,687	-0.01%	大買/大賣/
2020/09/14	8.1	44.78	38	44.66	45.35	-29.9	27,735	-0.11%
2020/09/11	40	44.64	67	43.67	43.55	-27	27,740	-0.10%
2020/09/10	60	44.99	25	45.01	45.20	35	27,334	0.13%
2020/09/09	1	42.30	6	42.78	43.10	-5	26,727	-0.02%
2020/09/08	72	43.50	84	43.53	42.00	-12	26,769	-0.04%
2020/09/07	2	41.80	11	41.94	41.10	-9	26,467	-0.03%
2020/09/04	8	40.48	43	41.13	40.70	-35	26,733	-0.13%
2020/09/03	8	40.58	2	40.38	40.00	6	26,980	0.02%
2020/09/02	11	41.18	2	41.00	40.70	9	27,512	0.03%
2020/09/01	4	40.73	6	41.19	41.45	-2	27,554	-0.01%
2020/08/31	11	41.41	6	41.02	40.90	5	28,092	0.02%
2020/08/28	16	41.91	1	41.85	41.95	15	28,500	0.05%
2020/08/27	25	43.10	53	42.90	43.00	-28	28,745	-0.10%
2020/08/26	6	40.18	8	40.71	40.55	-2	28,009	-0.01%
2020/08/25	7	40.44	11	40.30	40.55	-4	27,928	-0.01%
2020/08/24	26	40.67	15	40.86	40.95	11	27,802	0.04%
2020/08/21	2	38.05	2	38.35	38.60	0	27,556	0.00%
2020/08/20	11	36.10	13	36.37	36.00	-2	27,360	-0.01%
2020/08/19	7	39.73	1	40.95	39.80	6	27,072	0.02%
2020/08/18	8	41.10	9	41.07	40.65	-1	26,969	0.00%
2020/08/17	12	41.53	15	40.85	41.60	-3	26,855	-0.01%
2020/08/14	11.1	40.13	0	0.00	40.00	11.1	26,705	0.04%
2020/08/13	4	41.10	5	41.26	40.80	-1	26,553	0.00%
2020/08/12	8	41.69	12	41.85	41.70	-4	26,458	-0.02%
2020/08/11	15.1	43.13	2	42.20	42.35	13.1	26,375	0.05%
2020/08/10	7	44.54	4	44.08	43.80	3	26,238	0.01%
2020/08/07	12.1	44.29	13	44.29	44.10	-0.9	26,110	0.00%
2020/08/06	10.1	43.97	8	44.24	43.30	2.1	25,941	0.01%
2020/08/05	5	44.88	5	44.97	44.90	0	25,721	0.00%
2020/08/04	7	45.99	8	45.88	45.50	-1	25,608	0.00%
2020/08/03	27	45.26	38	45.21	45.00	-11	25,360	-0.04%
2020/07/31	13	42.95	7	42.98	43.50	6	24,925	0.02%
2020/07/30	23	43.07	27	42.99	42.85	-4	24,777	-0.02%
2020/07/29	57	42.06	40	42.31	42.05	17	24,471	0.07%
2020/07/28	48	42.44	70	42.15	42.45	-22	24,103	-0.09%
2020/07/27	64	43.63	103	43.88	41.30	-39	23,559	-0.17%	大賣/
2020/07/24	105.4	45.97	82	46.38	45.25	23.4	22,739	0.10%	大買/
2020/07/23	146	47.71	128	47.23	46.40	18	22,027	0.08%	大買/大賣/
2020/07/22	51	48.86	52.2	48.85	48.90	-1.2	20,659	-0.01%
2020/07/21	44	47.55	34	47.35	46.50	10	20,015	0.05%
2020/07/20	115.1	46.06	80	46.02	46.00	35.1	19,641	0.18%	大買/
2020/07/17	69.2	48.31	68	48.66	47.95	1.2	19,257	0.01%
2020/07/16	21	48.89	52	48.88	49.90	-31	18,808	-0.16%
2020/07/15	51	49.67	64	49.03	48.00	-13	18,398	-0.07%
2020/07/14	84.1	50.99	46	50.94	49.55	38.1	17,841	0.21%
2020/07/13	56	50.23	72	50.23	51.70	-16	16,851	-0.09%
2020/07/10	79	47.07	92	47.21	47.00	-13	15,959	-0.08%
2020/07/09	50	49.71	56	49.60	48.00	-6	15,411	-0.04%
2020/07/08	96	50.55	70	51.08	50.40	26	14,907	0.17%
2020/07/07	243	51.04	244	51.08	49.55	-1	14,327	-0.01%	大買/大賣/
2020/07/06	21	50.25	17	50.68	51.20	4	12,979	0.03%
2020/07/03	122	44.05	128	44.58	46.60	-6	11,693	-0.05%	大買/大賣/
2020/07/02	72	42.07	66	42.17	42.40	6	10,655	0.06%
2020/07/01	42	39.17	61	40.03	39.90	-19	9,688	-0.20%
2020/06/30	54	37.29	14	37.41	37.50	40	8,861	0.45%
2020/06/29	26	37.29	21	36.85	36.45	5	8,584	0.06%
2020/06/24	72	40.22	73	39.66	39.10	-1	8,190	-0.01%
2020/06/23	76	40.91	19.2	40.84	40.00	56.8	7,657	0.74%
2020/06/22	19	40.08	18	40.74	41.35	1	7,114	0.01%
2020/06/19	24	41.18	30	41.24	40.30	-6	6,872	-0.09%
2020/06/18	26	38.23	57	38.45	40.45	-31	6,544	-0.47%
2020/06/17	12	36.00	18	36.39	37.00	-6	6,123	-0.10%
2020/06/16	19	36.38	78.4	36.35	36.35	-59.4	5,960	-1.00%
2020/06/15	23	36.04	19	36.49	35.80	4	5,797	0.07%
2020/06/12	44	35.10	42	34.92	36.50	2	5,526	0.04%
2020/06/11	40	34.06	30	33.19	33.45	10	5,069	0.20%
2020/06/10	39	36.20	21	36.18	36.15	18	4,599	0.39%
2020/06/09	64	36.69	26.2	36.30	37.00	37.8	4,236	0.89%
2020/06/08	0	0.00	3	33.65	33.65	-3	3,662	-0.08%
2020/06/05	105	30.13	22	30.12	30.60	83	3,512	2.36%	大買/
2020/06/04	6	27.63	6	27.58	27.85	0	2,890	0.00%
2020/06/03	5	25.10	22	25.10	25.35	-17	2,383	-0.71%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/05/18	0	0.00	2	20.03	20.05	-2	1,920	-0.10%
2020/05/14	0	0.00	5	19.70	19.65	-5	1,965	-0.25%
2020/05/11	1	20.90	1	21.10	20.55	0	1,973	0.00%
2020/04/24	0.8	18.90	0	0.00	18.90	0.8	1,947	0.04%
2020/04/21	2	18.25	0	0.00	18.15	2	1,937	0.10%
2020/04/20	2	18.95	0	0.00	19.00	2	1,929	0.10%
2020/04/16	1	19.00	1	19.30	19.15	0	1,890	0.00%
2020/04/15	0	0.00	2	19.48	19.30	-2	1,906	-0.10%
2020/04/14	3	19.08	1	19.25	19.05	2	1,975	0.10%
2020/04/08	10	16.35	10	16.76	16.70	0	2,015	0.00%
2020/03/25	1	15.95	0	0.00	16.00	1	1,961	0.05%
2020/03/19	2	14.15	0	0.00	14.00	2	1,871	0.11%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	4	19.63	0	0.00	19.20	4	1,659	0.24%
2020/03/10	1	21.00	0	0.00	21.15	1	1,593	0.06%
2020/03/09	0	0.00	5	22.55	21.65	-5	1,567	-0.32%
2020/03/06	11	22.50	1	22.30	22.50	10	1,520	0.66%
2020/02/24	0	0.00	1	22.40	22.40	-1	1,389	-0.07%
2020/02/20	1	22.30	0	0.00	22.20	1	1,333	0.07%
2020/02/19	1	22.40	1	22.25	22.25	0	1,323	0.00%
2020/02/04	0	0.00	1	21.20	21.25	-1	1,271	-0.08%
2020/02/03	1	20.45	0	0.00	20.50	1	1,253	0.08%
2020/01/30	1	21.65	21	21.49	21.20	-20	1,220	-1.64%
2020/01/16	0	0.00	1	22.20	22.20	-1	1,191	-0.08%
2020/01/10	0	0.00	1	22.25	22.20	-1	1,192	-0.08%
2020/01/09	0	0.00	1	22.35	22.20	-1	1,189	-0.08%
2020/01/08	3	22.93	1	23.25	22.60	2	1,169	0.17%
2020/01/07	2	23.05	1	22.75	22.60	1	1,091	0.09%
2020/01/06	1	22.95	1	23.00	22.95	0	1,037	0.00%
2020/01/03	1	22.75	1	22.60	22.60	0	948	0.00%
2020/01/02	1	22.60	0	0.00	22.45	1	917	0.11%
2019/12/27	0	0.00	21.6	22.34	22.30	-21.6	942	-2.29%
2019/12/10	0	0.00	1	22.00	22.20	-1	1,425	-0.07%
2019/12/05	1	21.65	0	0.00	21.70	1	1,466	0.07%
2019/11/29	0	0.00	1	21.60	21.60	-1	1,559	-0.06%
2019/11/26	0	0.00	3	21.37	21.35	-3	1,581	-0.19%
2019/11/25	0	0.00	1	21.25	21.20	-1	1,594	-0.06%
2019/11/22	1	21.10	0	0.00	21.15	1	1,623	0.06%
2019/11/21	1	21.10	1	21.70	21.10	0	1,664	0.00%
2019/11/20	0	0.00	0.2	21.25	21.25	-0.2	1,656	-0.01%
2019/11/19	0	0.00	7	21.41	21.45	-7	1,657	-0.42%
2019/11/13	1	21.50	2	21.58	21.60	-1	1,723	-0.06%
2019/11/11	2	22.05	0	0.00	21.55	2	1,771	0.11%
2019/11/06	0	0.00	1	22.65	22.55	-1	1,855	-0.05%
2019/11/05	0	0.00	1	23.00	22.80	-1	1,861	-0.05%
2019/10/31	0	0.00	3	22.85	22.95	-3	2,160	-0.14%
2019/10/30	1	22.60	0	0.00	22.70	1	2,219	0.05%
2019/10/28	0	0.00	1	22.80	22.80	-1	2,396	-0.04%
2019/10/24	1	22.65	0	0.00	22.55	1	2,419	0.04%
2019/10/22	2	22.85	0	0.00	22.80	2	2,445	0.08%
2019/10/21	0	0.00	2	23.20	23.25	-2	2,474	-0.08%
2019/10/15	2	23.05	1	23.05	22.90	1	2,756	0.04%
2019/10/14	2	23.23	1	23.30	23.20	1	2,764	0.04%
2019/10/09	0	0.00	1	23.30	23.25	-1	2,756	-0.04%
2019/10/07	0	0.00	5	23.10	23.10	-5	2,789	-0.18%
2019/10/03	27	23.75	21	23.51	23.30	6	2,788	0.22%
2019/10/01	1	23.20	0	0.00	23.25	1	2,723	0.04%
2019/09/27	0	0.00	6	23.77	23.55	-6	2,716	-0.22%
2019/09/24	7	24.07	1	24.25	23.55	6	2,727	0.22%
2019/09/23	0	0.00	6	23.63	23.80	-6	2,627	-0.23%
2019/09/19	1	22.35	1	22.45	22.40	0	2,494	0.00%
2019/09/18	2	22.50	1	22.45	22.40	1	2,579	0.04%
2019/09/17	1	22.40	1	22.50	22.50	0	2,605	0.00%
2019/09/10	0	0.00	1	22.50	22.50	-1	2,694	-0.04%
2019/09/09	1	22.35	2	22.50	22.40	-1	2,713	-0.04%
2019/09/06	4	22.14	2	22.10	22.10	2	2,706	0.07%
2019/09/05	1	22.30	8	22.30	22.25	-7	2,877	-0.24%
2019/09/03	0	0.00	1	22.30	22.25	-1	2,909	-0.03%
2019/08/30	0	0.00	1	21.95	21.95	-1	2,969	-0.03%
2019/08/29	1	21.70	1	21.70	21.70	0	3,030	0.00%
2019/08/28	2	21.73	1	21.70	21.65	1	3,152	0.03%
2019/08/27	1	21.85	1	21.95	21.85	0	3,275	0.00%
2019/08/26	3	22.25	6	22.48	21.90	-3	3,272	-0.09%
2019/08/19	4	22.04	0	0.00	21.95	4	3,439	0.12%
2019/08/16	1	22.45	0	0.00	22.35	1	3,474	0.03%
2019/08/15	4	22.93	3	22.60	22.60	1	3,563	0.03%
2019/08/14	0	0.00	3	22.92	22.85	-3	3,547	-0.08%
2019/08/13	1	22.50	1	22.80	22.70	0	3,515	0.00%
2019/08/12	11	22.58	1	22.70	22.30	10	3,470	0.29%
2019/08/08	0	0.00	4	22.16	22.05	-4	3,428	-0.12%
2019/08/07	0	0.00	1	22.05	22.05	-1	3,416	-0.03%
2019/08/06	2	22.00	1	21.90	21.90	1	3,419	0.03%
2019/08/05	5	22.22	3	22.15	21.90	2	3,368	0.06%
2019/08/02	5	23.03	1	23.65	22.55	4	3,345	0.12%
2019/08/01	6	23.09	0	0.00	23.05	6	3,261	0.18%
2019/07/31	8	23.45	14	23.44	23.55	-6	3,224	-0.19%
2019/07/30	0	0.00	14	22.81	22.60	-14	3,202	-0.44%
2019/07/26	0	0.00	7	22.40	22.40	-7	3,333	-0.21%
2019/07/25	15	22.45	1	22.45	22.60	14	3,329	0.42%
2019/07/23	3	22.82	0	0.00	22.70	3	3,285	0.09%
2019/07/22	3	22.35	3	22.58	22.80	0	3,254	0.00%
2019/07/19	1	22.05	40	21.90	22.00	-39	3,101	-1.26%
2019/07/18	3	22.07	3	21.97	21.90	0	3,066	0.00%
2019/07/16	0	0.00	5	21.70	21.55	-5	2,970	-0.17%
2019/07/12	2	21.23	22	21.31	21.15	-20	2,971	-0.67%
2019/07/11	0	0.00	2	21.40	21.25	-2	2,997	-0.07%
2019/07/09	0	0.00	2	20.85	20.90	-2	2,956	-0.07%
2019/07/08	2	20.90	0	0.00	20.85	2	2,949	0.07%
2019/07/04	1	21.15	20	21.15	21.25	-19	2,959	-0.64%
2019/07/03	0	0.00	23	21.34	21.20	-23	2,955	-0.78%
2019/07/01	1	20.55	0	0.00	21.00	1	2,898	0.03%
2019/06/28	1	21.45	0	0.00	21.05	1	2,851	0.04%
2019/06/27	0	0.00	5	21.40	21.30	-5	2,835	-0.18%
2019/06/26	5	21.10	1	21.25	21.30	4	2,819	0.14%
2019/06/25	30	21.35	7	21.16	21.45	23	2,804	0.82%
2019/06/24	10	20.68	6	20.73	20.70	4	2,714	0.15%
2019/06/21	40	21.00	0	0.00	20.85	40	2,681	1.49%
2019/06/20	10	21.25	5	21.20	21.10	5	2,652	0.19%
2019/06/19	10	21.10	9	21.16	21.05	1	2,643	0.04%
2019/06/18	4	21.16	4	21.30	21.10	0	2,612	0.00%
2019/06/17	31	21.98	3	22.00	21.75	28	2,570	1.09%
2019/06/14	2	21.75	0	0.00	21.80	2	2,636	0.08%
2019/06/13	6	22.03	14	22.03	21.80	-8	2,606	-0.31%
2019/06/12	1	21.10	17	21.21	21.40	-16	2,423	-0.66%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/10	3	21.77	1	21.80	21.60	2	2,379	0.08%
2019/06/06	1	21.35	8	21.26	21.35	-7	2,336	-0.30%
2019/06/05	4	21.19	1	21.30	21.20	3	2,293	0.13%
2019/06/04	2	21.33	11.3	21.57	21.45	-9.3	2,234	-0.42%
2019/06/03	7	20.80	15	20.78	21.20	-8	2,113	-0.38%
2019/05/31	3	20.35	0	0.00	20.40	3	1,998	0.15%
2019/05/30	13	20.50	4	20.59	20.25	9	1,985	0.45%
2019/05/29	1	20.00	11	20.05	20.15	-10	1,892	-0.53%
2019/05/28	18	19.90	10	19.88	19.85	8	1,894	0.42%
2019/05/27	4	20.14	3	20.27	19.85	1	1,886	0.05%
2019/05/23	18	20.02	11	19.77	20.00	7	1,847	0.38%
2019/05/22	32.6	20.27	1	20.35	19.95	31.6	1,804	1.75%
2019/05/17	1	18.75	0	0.00	18.60	1	1,707	0.06%
2019/05/16	0	0.00	2	19.18	18.90	-2	1,698	-0.12%
2019/05/14	0	0.00	4	18.91	19.10	-4	1,688	-0.24%
2019/05/13	2	19.05	0	0.00	18.65	2	1,664	0.12%
2019/05/10	4	19.56	0	0.00	19.30	4	1,624	0.25%
2019/05/09	0	0.00	2	20.50	20.20	-2	1,561	-0.13%
2019/05/08	1	20.15	0	0.00	19.95	1	1,494	0.07%
2019/05/07	0	0.00	3	20.48	20.25	-3	1,473	-0.20%
2019/05/06	27	19.69	39	19.76	19.90	-12	1,359	-0.88%
2019/05/03	10	18.90	26	18.94	19.00	-16	1,204	-1.33%
2019/04/22	0	0.00	1	18.80	18.75	-1	1,180	-0.08%
2019/04/17	0	0.00	1	18.95	19.00	-1	1,135	-0.09%
2019/04/03	1	18.60	0	0.00	18.55	1	1,065	0.09%
2019/03/21	0	0.00	5	19.00	19.00	-5	1,072	-0.47%
2019/03/19	5	19.55	0	0.00	19.40	5	1,057	0.47%
2019/03/13	4	18.60	0	0.00	18.65	4	1,013	0.39%
2019/03/12	0	0.00	2	18.55	18.65	-2	1,012	-0.20%
2019/03/05	25	18.60	0	0.00	18.50	25	1,017	2.46%
2019/03/04	0	0.00	1	18.75	18.75	-1	1,015	-0.10%
2019/02/27	1	18.80	1	19.00	18.80	0	1,000	0.00%
2019/02/25	4	18.78	0	0.00	18.55	4	956	0.42%
2019/02/20	2	19.58	0	0.00	19.80	2	892	0.22%
2019/02/14	0	0.00	1	19.35	19.35	-1	856	-0.12%
2019/02/13	1	19.20	0	0.00	19.25	1	859	0.12%
2019/01/16	1	19.40	0	0.00	19.40	1	1,042	0.10%
2019/01/15	1	20.00	0	0.00	19.55	1	1,039	0.10%
2019/01/14	0	0.00	1	19.10	19.25	-1	1,004	-0.10%
2019/01/10	1	18.35	6	18.39	18.35	-5	979	-0.51%
2019/01/09	1	18.45	12	18.45	18.30	-11	988	-1.11%
2019/01/08	0	0.00	23	18.12	18.30	-23	1,000	-2.30%
2019/01/07	2	18.03	1	18.15	18.00	1	1,015	0.10%
2019/01/04	1	17.95	5	18.00	17.90	-4	1,038	-0.39%
2019/01/03	2	18.08	2	18.35	18.10	0	1,119	0.00%
2018/12/19	1	18.85	10	18.90	18.65	-9	1,390	-0.65%
2018/12/18	0	0.00	4	19.55	19.50	-4	1,384	-0.29%
2018/12/17	0	0.00	9	19.96	19.80	-9	1,381	-0.65%
2018/12/13	0	0.00	1	19.75	19.85	-1	1,384	-0.07%
2018/12/11	2	19.58	1	19.90	19.55	1	1,395	0.07%
2018/12/10	0	0.00	1	20.20	20.10	-1	1,395	-0.07%
2018/12/07	11	19.75	1	19.90	19.80	10	1,377	0.73%
2018/12/06	16	20.03	7	20.01	19.55	9	1,384	0.65%
2018/12/03	2	19.88	0	0.00	19.85	2	1,482	0.13%
2018/11/22	6	18.93	0	0.00	18.75	6	1,877	0.32%
2018/11/21	4	18.83	0	0.00	18.80	4	1,884	0.21%
2018/11/20	3	18.95	0	0.00	18.95	3	1,881	0.16%
2018/11/19	12	19.01	0	0.00	18.95	12	1,885	0.64%
2018/11/14	0	0.00	5	18.70	18.90	-5	1,885	-0.27%
2018/11/13	6	18.17	1	18.25	18.45	5	1,893	0.26%
2018/11/06	1	18.40	1.5	18.50	18.30	-0.5	1,917	-0.03%
2018/11/05	0	0.00	1	18.30	18.45	-1	1,922	-0.05%
2018/11/02	0	0.00	1	17.95	18.00	-1	1,917	-0.05%
2018/11/01	1	17.75	0	0.00	17.65	1	1,907	0.05%
2018/10/31	0	0.00	1	17.25	17.45	-1	1,902	-0.05%
2018/10/30	2	16.85	2	17.03	16.85	0	1,896	0.00%
2018/10/29	2	16.50	10	16.74	16.60	-8	1,882	-0.42%
2018/10/26	4	17.25	23	17.47	17.00	-19	1,916	-0.99%
2018/10/25	2	18.50	2	18.45	18.20	0	1,875	0.00%
2018/10/24	1	19.10	1	19.30	19.30	0	1,851	0.00%
2018/10/22	0	0.00	2	19.53	19.50	-2	1,902	-0.11%
2018/10/19	2	19.18	1	19.20	19.30	1	1,900	0.05%
2018/10/18	1	19.80	0	0.00	19.80	1	1,887	0.05%
2018/10/16	1	19.95	1	20.40	19.90	0	1,919	0.00%
2018/10/15	1	20.00	0	0.00	19.95	1	1,936	0.05%
2018/10/12	1	19.75	2	20.00	20.00	-1	1,932	-0.05%
2018/10/11	2	19.40	3	19.52	19.05	-1	1,930	-0.05%
2018/10/09	5	20.96	1	21.10	21.00	4	1,852	0.22%
2018/10/08	5	20.90	1	21.15	21.10	4	1,855	0.22%
2018/10/05	2	21.10	1	21.50	20.90	1	1,859	0.05%
2018/10/04	1	21.30	0	0.00	21.30	1	1,813	0.06%
2018/10/03	2	22.30	11	22.12	22.10	-9	1,801	-0.50%
2018/10/02	0	0.00	1	21.70	21.85	-1	1,721	-0.06%
2018/10/01	0	0.00	10	21.76	21.70	-10	1,733	-0.58%
2018/09/28	1	21.45	67	21.47	21.50	-66	1,743	-3.79%
2018/09/27	23	21.67	4	21.80	21.75	19	1,744	1.09%
2018/09/25	22	21.20	0	0.00	21.10	22	1,746	1.26%
2018/09/20	5	20.75	0	0.00	20.60	5	1,743	0.29%
2018/09/13	0	0.00	5	20.70	20.70	-5	1,794	-0.28%
2018/09/12	25	20.72	5	20.60	20.60	20	1,801	1.11%
2018/09/10	27	21.10	12	20.58	20.40	15	1,876	0.80%
2018/09/07	28	21.56	13	21.75	21.55	15	2,132	0.70%
2018/09/05	16	23.06	64	22.94	22.90	-48	2,100	-2.29%
2018/09/04	2	21.90	11	21.82	22.10	-9	1,916	-0.47%
2018/08/27	5	20.67	0	0.00	20.75	5	2,055	0.24%
2018/08/24	1	20.30	1	20.35	20.50	0	2,170	0.00%
2018/08/23	3	20.32	0	0.00	20.55	3	2,261	0.13%
2018/08/22	4	20.38	0	0.00	20.35	4	2,297	0.17%
2018/08/21	2	20.38	0	0.00	20.35	2	2,337	0.09%
2018/08/16	1	20.00	1	20.55	20.55	0	2,439	0.00%
2018/08/15	0	20.50	0	0.00	20.55	0	2,474	0.00%
2018/08/14	1	20.60	1	20.75	20.75	0	2,591	0.00%
2018/08/13	3	20.70	0	0.00	20.60	3	2,678	0.11%
2018/08/10	12	21.43	0	0.00	21.20	12	2,805	0.43%
2018/08/09	1	21.30	0	0.00	21.40	1	3,189	0.03%
2018/08/06	15	21.68	0	0.00	21.50	15	3,341	0.45%
2018/08/03	27	21.50	0	0.00	21.65	27	3,363	0.80%
2018/08/02	7	21.73	3	21.82	21.40	4	3,372	0.12%
2018/07/27	1	21.20	1	21.40	21.70	0	3,507	0.00%
2018/07/26	1	20.70	2	20.75	20.70	-1	3,495	-0.03%
2018/07/24	0	0.00	1	20.45	20.60	-1	3,579	-0.03%
2018/07/23	2	20.18	1	20.15	20.25	1	3,597	0.03%
2018/07/20	2	21.00	0	0.00	20.75	2	3,586	0.06%
2018/07/18	1	21.20	0	0.00	21.00	1	3,597	0.03%
2018/07/16	1	21.50	1	21.55	21.55	0	3,631	0.00%
2018/07/12	2	22.00	2	21.80	21.80	0	3,723	0.00%
2018/07/11	0	0.00	1	21.90	21.80	-1	3,750	-0.03%
2018/07/09	1	22.20	0	0.00	21.90	1	3,798	0.03%
2018/07/06	0	0.00	1	21.60	22.00	-1	3,832	-0.03%
2018/07/05	2	21.35	2	21.48	21.45	0	3,885	0.00%
2018/07/04	2	20.75	2	21.20	21.20	0	3,886	0.00%
2018/06/29	0	0.00	1	21.95	22.00	-1	3,887	-0.03%
2018/06/28	3	21.68	2	21.55	21.55	1	3,891	0.03%
2018/06/27	3	21.73	0	0.00	21.80	3	3,917	0.08%
2018/06/26	2	21.60	3	21.57	21.55	-1	3,967	-0.03%
2018/06/25	3	22.15	2	21.95	21.95	1	3,983	0.03%
2018/06/22	1	22.40	1	22.45	22.35	0	3,980	0.00%
2018/06/21	2	22.80	3	22.85	22.80	-1	4,012	-0.02%
2018/06/20	3	22.78	7	22.81	22.70	-4	4,077	-0.10%
2018/06/19	13	23.64	2	23.20	23.20	11	4,089	0.27%
2018/06/15	40	24.37	45	24.18	23.30	-5	4,109	-0.12%
2018/06/14	15	23.63	0	0.00	23.55	15	3,840	0.39%
2018/06/12	2	23.30	5	23.53	23.25	-3	3,865	-0.08%
2018/06/08	3.1	22.82	0	0.00	22.85	3.1	3,820	0.08%
2018/06/05	2	23.40	2	23.15	23.15	0	4,097	0.00%
2018/06/04	3	23.77	5	24.10	23.75	-2	4,243	-0.05%
2018/06/01	23	23.33	46	23.70	23.40	-23	4,513	-0.51%
2018/05/31	0.1	22.90	0	0.00	23.00	0.1	4,763	0.00%
2018/05/30	1	22.50	0	0.00	22.60	1	4,862	0.02%
2018/05/28	1.2	23.00	2	23.20	23.10	-0.8	4,849	-0.02%
2018/05/25	20	22.89	4	22.80	22.85	16	4,814	0.33%
2018/05/24	1	22.60	12	22.61	22.60	-11	4,837	-0.23%
2018/05/23	2	22.70	0	0.00	22.60	2	4,941	0.04%
2018/05/22	2	23.10	2	23.88	23.00	0	4,946	0.00%
2018/05/21	5	23.29	2	23.30	23.10	3	4,860	0.06%
2018/05/18	16	23.81	2	23.50	23.50	14	4,798	0.29%
2018/05/17	14.1	23.83	16	23.93	24.00	-1.9	4,747	-0.04%
2018/05/16	3	22.13	0	0.00	21.85	3	4,391	0.07%
2018/05/15	1	22.65	0	0.00	22.55	1	4,409	0.02%
2018/05/14	0	0.00	1	22.40	22.70	-1	4,493	-0.02%
2018/05/11	1	22.20	0	0.00	21.75	1	4,486	0.02%
2018/05/09	1	22.10	3	22.25	22.20	-2	4,574	-0.04%
2018/05/08	0	0.00	1	22.05	22.10	-1	4,624	-0.02%
2018/05/07	2	22.23	0	0.00	22.00	2	4,717	0.04%
2018/05/04	5	22.85	6	23.00	22.40	-1	4,749	-0.02%
2018/05/03	1	21.85	1	22.20	22.10	0	4,685	0.00%
2018/05/02	0	0.00	1	22.05	21.85	-1	4,773	-0.02%
2018/04/30	4	21.21	4	21.15	21.55	0	4,800	0.00%
2018/04/27	1	20.20	1	20.25	20.20	0	4,877	0.00%
2018/04/26	2	20.50	2	20.65	20.00	0	5,019	0.00%
2018/04/25	0	0.00	5	20.55	20.50	-5	5,058	-0.10%
2018/04/24	1	20.30	3	20.55	20.55	-2	5,130	-0.04%
2018/04/20	2	21.40	0	0.00	21.30	2	5,303	0.04%
2018/04/19	6	21.33	0	0.00	21.35	6	5,381	0.11%
2018/04/18	5	21.70	1	22.05	21.30	4	5,416	0.07%
2018/04/17	2	21.83	1	22.10	21.90	1	5,545	0.02%
2018/04/12	2	23.38	23	23.53	23.30	-21	6,392	-0.33%
2018/04/11	22	22.98	3	23.15	22.90	19	6,442	0.29%
2018/04/09	1	22.00	0	0.00	22.10	1	6,857	0.01%
2018/04/03	1	21.85	0	0.00	22.00	1	7,239	0.01%
2018/04/02	0	0.00	1	22.55	22.40	-1	7,410	-0.01%
2018/03/30	1	21.65	1	22.25	22.00	0	8,196	0.00%
2018/03/29	3	21.88	311	21.80	21.65	-308	8,384	-3.67%	大賣/鉅額交易
2018/03/27	2	22.93	1	23.10	22.85	1	8,554	0.01%
2018/03/23	2	22.60	0	0.00	22.30	2	8,559	0.02%
2018/03/22	36	24.41	31	23.69	23.35	5	8,495	0.06%
2018/03/21	2	23.98	1	24.25	24.20	1	8,472	0.01%
2018/03/20	0.5	23.65	0	0.00	23.65	0.5	8,406	0.01%
2018/03/19	5	23.89	0	0.00	23.80	5	8,398	0.06%
2018/03/16	1	24.35	2	24.75	24.15	-1	8,373	-0.01%
2018/03/14	0	0.00	1	24.65	24.60	-1	8,465	-0.01%
2018/03/13	2	24.60	0	0.00	24.40	2	8,433	0.02%
2018/03/12	3	25.37	2	25.75	25.10	1	8,343	0.01%
2018/03/09	2	25.55	3	25.72	25.25	-1	8,241	-0.01%
2018/03/08	4	24.81	8	25.13	25.55	-4	8,076	-0.05%
2018/03/07	7	25.25	9	25.18	24.10	-2	7,887	-0.03%
2018/03/06	7	24.61	11	24.67	25.00	-4	7,555	-0.05%
2018/03/05	3	23.20	6	23.33	23.30	-3	7,214	-0.04%
2018/03/02	0	0.00	1	21.95	22.00	-1	7,038	-0.01%
2018/02/27	1	22.20	1	22.45	21.65	0	7,081	0.00%
2018/02/26	1	22.30	7	22.10	22.10	-6	7,122	-0.08%
2018/02/23	18	22.53	5	22.64	22.60	13	7,427	0.18%
2018/02/22	1	22.20	1	22.25	21.75	0	7,604	0.00%
2018/02/12	1	20.25	1	20.50	20.15	0	7,530	0.00%
2018/02/09	4	19.75	2	19.90	20.20	2	7,500	0.03%
2018/02/08	0	0.00	2	21.28	21.35	-2	7,409	-0.03%
2018/02/07	3	21.83	1	22.65	21.10	2	7,368	0.03%
2018/02/06	7	21.61	2	22.10	21.10	5	7,317	0.07%
2018/02/05	4	22.61	1	23.00	23.00	3	7,230	0.04%
2018/02/02	1	23.25	21	23.18	23.05	-20	7,178	-0.28%
2018/01/31	0	0.00	1	21.50	22.45	-1	7,059	-0.01%
2018/01/30	15	22.64	0	0.00	21.90	15	6,979	0.21%
2018/01/29	2	23.00	0	0.00	23.35	2	6,871	0.03%
2018/01/26	9	23.56	42	23.94	23.50	-33	6,808	-0.48%
2018/01/25	12	24.51	4	24.69	24.20	8	6,743	0.12%
2018/01/24	1	24.00	1	24.50	24.00	0	6,615	0.00%
2018/01/23	3	24.37	11	24.87	24.00	-8	6,549	-0.12%
2018/01/22	34	24.09	35	24.70	24.65	-1	6,448	-0.02%
2018/01/19	0	0.00	1	23.45	23.25	-1	6,291	-0.02%
2018/01/18	11	23.58	1	23.30	23.20	10	6,251	0.16%
2018/01/17	2	23.75	1	23.55	23.60	1	6,174	0.02%
2018/01/16	27	24.48	19	24.66	24.10	8	6,093	0.13%
2018/01/15	9	23.89	4	23.85	24.10	5	5,959	0.08%
2018/01/12	11.5	24.49	10	24.82	24.30	1.5	5,873	0.03%
2018/01/11	24	24.28	165	24.00	24.40	-141	5,785	-2.44%	大賣/鉅額交易
2018/01/10	32	25.62	6.9	25.65	25.40	25.1	5,614	0.45%
2018/01/09	2	24.45	12.8	24.54	25.00	-10.8	5,404	-0.20%
2018/01/08	211	25.80	42	24.56	24.15	169	5,228	3.23%	大買/鉅額交易
2018/01/05	5.8	24.03	10	24.00	24.00	-4.2	4,691	-0.09%
2018/01/04	5	23.86	3	23.90	24.30	2	4,591	0.04%
2018/01/03	12	23.66	4	23.96	24.00	8	4,367	0.18%
2018/01/02	7	22.29	43	22.27	23.15	-36	4,105	-0.88%