光洋科 (1785)-兆豐-台南券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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－兆豐-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	36.2	46.42	16	46.28	46.25	20.2	9,165	0.22%
2024/04/18	28.6	48.38	0	0.00	47.80	28.6	8,999	0.32%
2024/04/17	0	0.00	10	48.76	48.95	-10	8,892	-0.11%
2024/04/16	36	48.88	18	47.50	47.30	18	8,740	0.21%
2024/04/15	28	49.87	84.1	50.46	48.75	-56.1	8,511	-0.66%
2024/04/12	1	49.00	3	49.17	48.75	-2	8,019	-0.02%
2024/04/11	13.1	48.21	0	0.00	48.10	13.1	7,909	0.17%
2024/04/10	11.1	49.35	3	50.03	49.05	8.1	7,808	0.10%
2024/04/09	9	49.31	11	49.68	49.60	-2	7,656	-0.03%
2024/04/08	4	48.04	19	48.08	48.70	-15	7,433	-0.20%
2024/04/03	1	47.30	1	47.80	47.90	0	7,262	0.00%
2024/04/02	9	48.34	0	0.00	47.85	9	7,177	0.13%
2024/04/01	59	48.75	11	48.84	48.55	48	7,064	0.68%
2024/03/29	22	49.00	24	49.46	49.55	-2	6,895	-0.03%
2024/03/28	59.2	50.04	68	51.56	49.55	-8.8	6,529	-0.13%
2024/03/27	4.1	49.61	50	49.60	50.10	-45.9	5,985	-0.77%
2024/03/26	56.3	47.67	4	48.06	47.40	52.3	5,732	0.91%
2024/03/25	21	48.15	9	48.36	48.60	12	5,586	0.21%
2024/03/22	5.1	49.21	17	49.19	49.00	-11.9	5,434	-0.22%
2024/03/21	63	50.59	84.2	51.14	50.00	-21.2	5,201	-0.41%
2024/03/20	50	49.11	76.6	49.58	49.55	-26.6	4,624	-0.58%
2024/03/19	1	45.65	28.1	46.35	46.25	-27.1	3,990	-0.68%
2024/03/18	0	0.00	12.1	44.64	44.95	-12.1	3,809	-0.32%
2024/03/15	1	43.75	0	0.00	43.50	1	3,753	0.03%
2024/03/14	12	43.33	2	43.80	44.25	10	3,720	0.27%
2024/03/13	10	43.70	1	43.70	43.70	9	3,689	0.24%
2024/03/12	5	43.50	0	0.00	43.70	5	3,626	0.14%
2024/03/11	4	43.11	2	42.90	42.90	2	3,608	0.06%
2024/03/08	25.1	44.60	12	44.27	44.00	13.1	3,594	0.36%
2024/03/07	26.1	46.23	31	48.29	46.20	-4.9	3,465	-0.14%
2024/03/06	3	45.03	4	45.31	45.90	-1	2,950	-0.03%
2024/03/05	6	44.95	1	44.65	44.85	5	2,880	0.17%
2024/03/04	10	45.30	24.1	45.40	45.30	-14.1	2,797	-0.50%
2024/03/01	5	43.99	0	0.00	43.90	5	2,656	0.19%
2024/02/29	6	44.15	0	0.00	44.25	6	2,641	0.23%
2024/02/27	3	43.30	4	43.43	43.40	-1	2,606	-0.04%
2024/02/26	8	44.51	3	44.65	44.50	5	2,614	0.19%
2024/02/23	1.1	42.77	3	42.97	42.65	-2	2,586	-0.08%
2024/02/22	5	43.47	12	43.39	43.35	-7	2,538	-0.28%
2024/02/21	2	43.70	10	44.51	44.50	-8	2,499	-0.32%
2024/02/20	5	43.75	0	0.00	43.50	5	2,392	0.21%
2024/02/19	23	43.52	2	43.40	43.35	21	2,339	0.90%
2024/02/16	10	44.47	46.1	44.39	44.15	-36.1	2,236	-1.61%
2024/02/15	2	41.50	121.9	41.42	42.15	-119.9	1,977	-6.06%	大賣/鉅額交易
2024/02/05	0	0.00	20	38.92	39.00	-20	1,781	-1.12%
2024/02/02	10.1	39.05	0	0.00	39.05	10.1	1,805	0.56%
2024/01/29	7	40.44	0	0.00	40.05	7	2,053	0.34%
2024/01/26	0	0.00	3	40.20	40.20	-3	2,018	-0.15%
2024/01/25	0	0.00	1	39.75	39.75	-1	2,014	-0.05%
2024/01/24	3	40.15	1	40.10	40.05	2	2,009	0.10%
2024/01/23	1	39.40	15	39.76	39.85	-14	2,068	-0.68%
2024/01/19	0	0.00	2	38.00	38.05	-2	2,129	-0.09%
2024/01/17	0	0.00	22	37.82	37.10	-22	2,362	-0.93%
2024/01/16	3	37.85	0	0.00	37.85	3	2,403	0.12%
2024/01/10	10	37.80	0	0.00	38.00	10	2,889	0.35%
2024/01/09	0	0.00	0.1	37.85	37.85	-0.1	2,904	0.00%
2024/01/05	0	0.00	1	38.35	38.30	-1	2,978	-0.03%
2023/12/20	0	0.00	1	39.25	39.30	-1	2,984	-0.03%
2023/12/18	0	0.00	1	39.70	39.40	-1	2,978	-0.03%
2023/12/15	2	40.18	9	40.20	40.10	-7	2,964	-0.24%
2023/12/07	0.1	39.75	0	0.00	39.10	0.1	2,936	0.00%
2023/12/06	0.1	39.50	4	39.70	39.35	-3.9	2,924	-0.13%
2023/12/05	0.1	40.00	0	0.00	39.90	0.1	2,901	0.00%
2023/12/04	0	0.00	1	41.25	41.25	-1	2,848	-0.04%
2023/12/01	1	40.10	0	0.00	40.10	1	2,772	0.04%
2023/11/30	0	0.00	2	40.65	40.50	-2	2,767	-0.07%
2023/11/27	2	40.40	1	40.30	39.90	1	2,788	0.04%
2023/11/24	0	40.90	0	0.00	40.70	0	2,759	0.00%
2023/11/23	1	41.70	0	0.00	40.85	1	2,742	0.04%
2023/11/22	0	0.00	15.1	41.20	41.15	-15.1	2,657	-0.57%
2023/11/21	1	40.50	0	0.00	40.50	1	2,587	0.04%
2023/11/20	1	40.65	2.1	40.65	40.55	-1.1	2,567	-0.04%
2023/11/17	0	0.00	0.1	40.00	40.05	-0.1	2,520	0.00%
2023/11/15	0	0.00	15	39.42	39.40	-15	2,486	-0.60%
2023/11/10	10.1	38.06	0	0.00	38.10	10.1	2,487	0.41%
2023/11/09	5.1	39.00	0	0.00	39.05	5.1	2,462	0.21%
2023/11/08	6.1	39.34	29	39.61	39.35	-22.9	2,489	-0.92%
2023/11/07	4	40.49	23	40.24	40.05	-19	2,471	-0.77%
2023/11/06	1	40.75	7.2	40.71	40.80	-6.2	2,458	-0.25%
2023/11/03	0.3	39.39	1	39.55	39.45	-0.7	2,315	-0.03%
2023/11/02	1	39.55	1	39.30	39.10	0	2,323	0.00%
2023/11/01	1	38.85	1	38.90	39.25	0	2,389	0.00%
2023/10/31	1	39.35	2	40.13	39.10	-1	2,725	-0.04%
2023/10/30	2	40.60	2	40.18	40.80	0	3,481	0.00%
2023/10/27	1	39.75	1	39.35	39.40	0	3,366	0.00%
2023/10/26	12	39.70	1	39.60	40.00	11	3,376	0.33%
2023/10/25	31	40.63	12.1	40.47	40.20	18.9	3,416	0.55%
2023/10/23	0	0.00	18	40.41	39.70	-18	3,298	-0.55%
2023/10/20	6	39.80	22	39.69	39.65	-16	3,099	-0.52%
2023/10/18	0	0.00	3	38.55	38.05	-3	2,917	-0.10%
2023/10/17	2	38.70	1	38.65	38.60	1	2,897	0.03%
2023/10/16	0	0.00	16	38.89	38.40	-16	2,903	-0.55%
2023/10/12	0	0.00	31	37.86	38.05	-31	2,888	-1.07%
2023/10/11	0	0.00	5	37.75	37.40	-5	2,880	-0.17%
2023/10/04	0.2	36.80	0	0.00	36.60	0.2	3,077	0.01%
2023/10/03	0	0.00	1	37.10	36.90	-1	3,253	-0.03%
2023/10/02	0	0.00	2.4	36.74	36.80	-2.4	3,285	-0.07%
2023/09/28	0	0.00	20	36.30	36.45	-20	3,331	-0.60%
2023/09/27	0	0.00	10	36.00	35.95	-10	3,379	-0.30%
2023/09/25	1	36.85	0	0.00	36.85	1	3,416	0.03%
2023/09/22	5	36.65	0	0.00	36.65	5	3,438	0.15%
2023/09/21	10	36.85	0	0.00	36.95	10	3,464	0.29%
2023/09/19	0	0.00	3	38.15	37.65	-3	3,713	-0.08%
2023/09/18	0	0.00	5.2	38.07	37.85	-5.2	3,821	-0.14%
2023/09/14	1	37.80	11.3	37.81	37.75	-10.3	3,806	-0.27%
2023/09/12	0	0.00	10	37.30	37.20	-10	3,819	-0.26%
2023/09/06	10.1	37.45	0	0.00	37.15	10.1	4,156	0.24%
2023/08/31	3	36.90	11	36.90	37.50	-8	4,358	-0.18%
2023/08/24	0	0.00	31	36.24	36.00	-31	4,386	-0.71%
2023/08/22	0	0.00	2	35.55	35.50	-2	4,505	-0.04%
2023/08/21	0	0.00	2	35.75	35.45	-2	4,624	-0.04%
2023/08/18	21	35.87	1.2	36.11	35.60	19.8	4,850	0.41%
2023/08/17	3	35.90	3	35.90	35.90	0	4,859	0.00%
2023/08/14	10.3	35.55	2	35.50	35.00	8.3	4,906	0.17%
2023/08/11	1	36.85	0	0.00	36.40	1	4,859	0.02%
2023/08/09	1	37.30	0	0.00	37.15	1	4,791	0.02%
2023/08/04	27	37.52	2	37.25	37.25	25	4,646	0.54%
2023/08/02	9	40.97	47	40.78	41.35	-38	4,297	-0.88%
2023/08/01	11	37.66	2	37.70	37.70	9	3,447	0.26%
2023/07/31	6	37.95	0	0.00	37.60	6	3,499	0.17%
2023/07/28	3	37.95	3	37.60	37.80	0	3,457	0.00%
2023/07/27	20	37.67	60	37.48	38.20	-40	3,365	-1.19%
2023/07/26	0	0.00	2	36.45	36.15	-2	3,277	-0.06%
2023/07/24	10	35.70	0	0.00	35.60	10	3,270	0.31%
2023/07/21	10	36.60	0	0.00	36.60	10	3,243	0.31%
2023/07/18	0	0.00	0.3	38.65	38.20	-0.3	3,235	-0.01%
2023/07/17	30	39.10	2	38.40	39.10	28	3,200	0.87%
2023/07/14	3.3	38.75	0.1	38.55	38.55	3.1	3,193	0.10%
2023/07/13	42	38.60	0	0.00	38.35	42	3,231	1.30%
2023/07/12	43	38.85	0	0.00	38.50	43	3,227	1.33%
2023/07/11	6	39.68	0	0.00	39.15	6	3,190	0.19%
2023/07/10	0	0.00	28	40.65	40.95	-28	3,058	-0.92%
2023/07/06	0.3	39.41	0	0.00	39.45	0.3	2,912	0.01%
2023/07/05	0	0.00	1	39.30	39.10	-1	2,871	-0.03%
2023/07/04	5	38.67	0	0.00	38.85	5	2,846	0.18%
2023/07/03	3	38.48	0.1	38.25	38.45	2.9	2,860	0.10%
2023/06/30	0.1	38.25	0	0.00	38.35	0.1	2,848	0.00%
2023/06/28	7	38.46	0	0.00	38.45	7	2,804	0.25%
2023/06/27	32	39.09	35	40.70	38.95	-3	2,766	-0.11%
2023/06/26	6	39.26	1	39.45	39.45	5	2,568	0.19%
2023/06/19	15	38.74	0	0.00	38.70	15	2,510	0.60%
2023/06/16	1	39.15	1	39.35	38.80	0	2,542	0.00%
2023/06/15	2	39.10	7	39.05	39.20	-5	2,546	-0.20%
2023/06/14	1	38.90	0	0.00	38.80	1	2,531	0.04%
2023/06/13	21	39.28	45.1	39.54	39.10	-24.1	2,512	-0.96%
2023/06/09	0	0.00	20	38.35	38.35	-20	2,359	-0.85%
2023/06/08	5	38.70	0	0.00	38.55	5	2,348	0.21%
2023/06/07	22	39.22	8	38.86	39.25	14	2,324	0.60%
2023/06/06	5	37.70	2	37.65	37.60	3	2,156	0.14%
2023/06/05	2	37.83	0	0.00	37.95	2	2,165	0.09%
2023/06/02	2	37.25	0	0.00	37.35	2	2,155	0.09%
2023/05/29	18	37.56	8	37.65	37.40	10	2,132	0.47%
2023/05/26	1	38.50	0	0.00	37.55	1	2,113	0.05%
2023/05/25	4	39.38	15	39.23	38.85	-11	2,011	-0.55%
2023/05/24	3	39.23	27	39.41	39.55	-24	1,899	-1.26%
2023/05/23	0	0.00	12	37.91	37.85	-12	1,676	-0.72%
2023/05/22	2	37.60	3	37.47	37.60	-1	1,632	-0.06%
2023/05/18	0	0.00	1	36.25	36.05	-1	1,573	-0.06%
2023/05/11	1	35.86	0	0.00	35.80	1	1,638	0.06%
2023/05/05	1	37.70	1	37.10	37.10	0	1,907	0.00%
2023/04/26	5	35.66	0	0.00	35.70	5	2,092	0.24%
2023/04/25	1	35.05	0	0.00	34.95	1	2,091	0.05%
2023/04/21	1	35.80	0	0.00	35.65	1	2,072	0.05%
2023/04/20	4	36.80	0	0.00	36.50	4	2,049	0.20%
2023/04/19	5	37.15	0	0.00	37.10	5	2,043	0.24%
2023/04/18	53	38.44	59	38.18	37.75	-6	2,022	-0.30%
2023/04/14	5	37.45	2	37.50	37.20	3	1,949	0.15%
2023/04/11	0	0.00	11	37.42	37.50	-11	1,903	-0.58%
2023/04/07	0	0.00	2	37.28	37.30	-2	1,861	-0.11%
2023/04/06	1	37.00	0	0.00	36.75	1	1,842	0.05%
2023/03/24	1	37.25	1	37.40	37.05	0	1,822	0.00%
2023/03/23	1	36.70	0	0.00	36.85	1	1,803	0.06%
2023/03/22	2	36.78	1	37.10	36.35	1	1,784	0.06%
2023/03/21	4.2	36.91	0	0.00	36.75	4.2	1,759	0.24%
2023/03/16	0	37.00	0	0.00	35.95	0	1,702	0.00%
2023/03/14	1	37.95	1	38.00	36.10	0	1,768	0.00%
2023/03/13	10	36.15	0	0.00	36.10	10	1,747	0.57%
2023/03/03	1	36.65	0	0.00	36.65	1	1,787	0.06%
2023/03/01	2	36.70	0	0.00	36.70	2	1,910	0.10%
2023/02/24	10	37.10	0	0.00	37.00	10	1,906	0.52%
2023/02/22	2	36.85	0	0.00	36.90	2	1,940	0.10%
2023/02/21	0	0.00	1	37.50	37.65	-1	1,989	-0.05%
2023/02/20	2	37.45	1	37.50	37.75	1	2,196	0.05%
2023/02/17	0	0.00	2.5	37.35	37.20	-2.5	2,314	-0.11%
2023/02/16	0	0.00	2	37.20	37.20	-2	2,344	-0.09%
2023/02/14	1	37.05	0	0.00	37.10	1	2,351	0.04%
2023/02/13	1	36.95	0	0.00	36.90	1	2,358	0.04%
2023/02/10	2	37.43	0	0.00	37.00	2	2,397	0.08%
2023/02/09	2.1	37.76	0	0.00	37.60	2.1	2,389	0.09%
2023/02/08	1	38.00	0	0.00	38.60	1	2,348	0.04%
2023/02/07	1	37.55	1	37.60	37.60	0	2,297	0.00%
2023/02/06	7	38.44	6.4	38.22	38.35	0.6	2,263	0.03%
2023/02/03	1	38.70	4	38.73	38.95	-3	2,222	-0.14%
2023/02/02	5	36.91	33.1	37.65	37.60	-28.1	2,048	-1.37%
2023/02/01	1	34.75	2	35.70	35.70	-1	1,844	-0.05%
2023/01/31	0	0.00	22	34.44	34.65	-22	1,806	-1.22%
2023/01/30	0	0.00	5	34.00	33.75	-5	1,779	-0.28%
2023/01/12	0	0.00	3	33.73	33.65	-3	1,767	-0.17%
2023/01/10	0.3	33.50	0	0.00	33.45	0.3	1,765	0.02%
2023/01/04	0	0.00	1	32.45	32.45	-1	1,767	-0.06%
2023/01/03	1	31.85	1	32.20	32.25	0	1,779	0.00%
2022/12/27	0	0.00	1	32.60	32.55	-1	1,796	-0.06%
2022/12/26	0	0.00	1	32.25	32.20	-1	1,813	-0.06%
2022/12/23	1	32.20	0	0.00	32.45	1	1,833	0.05%
2022/12/20	1	31.95	0	0.00	31.90	1	1,993	0.05%
2022/12/16	1	32.85	2	33.00	32.80	-1	2,031	-0.05%
2022/12/14	1	33.30	0	0.00	33.10	1	2,032	0.05%
2022/12/08	0	0.00	2	33.20	33.20	-2	2,177	-0.09%
2022/12/07	0.1	33.95	0	0.00	33.65	0.1	2,169	0.00%
2022/12/06	4	35.10	0	0.00	34.45	4	2,152	0.19%
2022/12/05	0	0.00	3	34.88	35.25	-3	2,061	-0.15%
2022/12/01	1	34.30	0	0.00	34.10	1	1,991	0.05%
2022/11/25	1	33.90	0	0.00	33.25	1	1,943	0.05%
2022/11/24	1.2	33.83	0	0.00	33.80	1.2	1,934	0.06%
2022/11/23	1	35.25	20	34.50	34.30	-19	1,908	-1.00%
2022/11/22	1	32.85	1	32.90	32.90	0	1,809	0.00%
2022/11/18	2.1	34.07	0	0.00	33.40	2.1	1,786	0.12%
2022/11/17	1.1	34.18	1	34.35	34.25	0.1	1,754	0.01%
2022/11/16	20	34.73	47	34.90	35.00	-27	1,701	-1.59%
2022/11/15	1	34.45	7	33.48	34.45	-6	1,502	-0.40%
2022/11/14	0	0.00	2	31.00	31.35	-2	1,397	-0.14%
2022/11/11	1	30.15	0	0.00	30.00	1	1,374	0.07%
2022/11/08	0	0.00	18	30.46	29.95	-18	1,416	-1.27%
2022/11/03	0	0.00	6	29.02	29.10	-6	1,411	-0.43%
2022/11/01	0	0.00	10	28.10	28.25	-10	1,433	-0.70%
2022/10/31	0	0.00	10	28.00	27.70	-10	1,443	-0.69%
2022/10/28	0	0.00	2	27.73	27.70	-2	1,482	-0.13%
2022/10/26	2	27.35	0	0.00	27.10	2	1,520	0.13%
2022/10/25	0	0.00	1	28.75	27.75	-1	1,522	-0.07%
2022/10/24	0	0.00	1	28.80	28.40	-1	1,532	-0.07%
2022/10/21	1	28.35	0	0.00	28.10	1	1,532	0.07%
2022/10/20	10	28.80	0	0.00	28.75	10	1,533	0.65%
2022/10/19	1	29.60	20	29.60	29.50	-19	1,542	-1.23%
2022/10/17	1	28.00	0	0.00	28.80	1	1,544	0.06%
2022/10/14	30	29.02	3	28.80	29.05	27	1,550	1.74%
2022/10/13	0	0.00	2	27.85	27.70	-2	1,560	-0.13%
2022/10/12	4	29.53	4	28.90	29.20	0	1,547	0.00%
2022/10/11	3	29.60	3	29.70	29.60	0	1,551	0.00%
2022/10/06	1	30.95	0	0.00	30.95	1	1,560	0.06%
2022/10/05	0.2	31.00	12	31.50	31.15	-11.8	1,598	-0.74%
2022/10/04	0.2	30.95	5	30.70	30.90	-4.8	1,645	-0.29%
2022/09/30	0	0.00	20	29.40	29.90	-20	1,643	-1.22%
2022/09/29	1	29.55	2	29.85	29.60	-1	1,643	-0.06%
2022/09/28	8.5	29.74	4	29.58	29.30	4.5	1,639	0.27%
2022/09/27	40.4	32.49	0	0.00	32.50	40.4	1,522	2.66%
2022/09/26	15	33.49	0	0.00	32.90	15	1,518	0.99%
2022/09/23	2	35.30	9	35.40	35.05	-7	1,523	-0.46%
2022/09/21	23	35.68	0	0.00	35.60	23	1,526	1.51%
2022/09/20	1	36.00	1	36.50	36.25	0	1,535	0.00%
2022/09/19	2	37.08	1	37.35	36.25	1	1,536	0.07%
2022/09/16	31	38.09	12	38.93	38.05	19	1,501	1.27%
2022/09/15	12	36.45	0	0.00	36.10	12	1,391	0.86%
2022/09/13	2	37.15	0	0.00	36.80	2	1,425	0.14%
2022/09/12	1	37.40	6	36.95	37.25	-5	1,469	-0.34%
2022/09/07	1	36.00	0	0.00	35.70	1	1,527	0.07%
2022/09/06	15	36.62	0	0.00	36.65	15	1,524	0.98%
2022/09/05	10	37.00	0	0.00	36.95	10	1,552	0.64%
2022/09/02	11	37.85	0	0.00	37.60	11	1,568	0.70%
2022/08/31	0	0.00	5	38.60	38.80	-5	1,577	-0.32%
2022/08/29	5	38.00	0	0.00	38.00	5	1,615	0.31%
2022/08/25	1	38.55	0	0.00	38.55	1	1,711	0.06%
2022/08/22	1	38.80	2	38.60	38.30	-1	1,819	-0.05%
2022/08/19	6	39.35	10	39.50	39.15	-4	1,818	-0.22%
2022/08/18	1	38.50	0	0.00	38.40	1	1,800	0.06%
2022/08/16	0	0.00	10	38.85	38.70	-10	1,778	-0.56%
2022/08/15	2	38.65	10	38.80	39.05	-8	1,768	-0.45%
2022/08/11	0	0.00	10	37.15	37.10	-10	1,726	-0.58%
2022/08/10	0	0.00	10	37.20	37.15	-10	1,718	-0.58%
2022/08/09	0	0.00	15	37.13	37.55	-15	1,726	-0.87%
2022/08/04	7	35.00	1	35.40	35.40	6	1,793	0.33%
2022/08/03	15	35.53	0	0.00	35.40	15	1,834	0.82%
2022/08/01	6	36.79	0	0.00	37.60	6	1,861	0.32%
2022/07/29	0	0.00	13	37.18	37.10	-13	1,873	-0.69%
2022/07/28	0	0.00	8	37.75	37.40	-8	1,935	-0.41%
2022/07/26	5	39.05	0	0.00	39.00	5	1,979	0.25%
2022/07/25	10	39.40	0	0.00	39.35	10	1,985	0.50%
2022/07/22	11	39.29	0	0.00	39.00	11	2,005	0.55%
2022/07/18	1	38.90	3	38.90	38.90	-2	2,225	-0.09%
2022/07/15	0	0.00	8	38.30	38.45	-8	2,254	-0.35%
2022/07/14	4	37.05	0	0.00	37.95	4	2,257	0.18%
2022/07/13	2	37.63	12	37.53	37.55	-10	2,260	-0.44%
2022/07/12	58	36.61	0	0.00	35.35	58	2,249	2.58%
2022/07/11	3	38.88	2	38.70	38.60	1	2,244	0.04%
2022/07/08	0	0.00	20	39.60	39.90	-20	2,292	-0.87%
2022/07/07	0	0.00	13.7	38.45	38.60	-13.7	2,306	-0.59%
2022/07/06	24	38.07	1	38.30	37.75	23	2,326	0.99%
2022/07/05	22	38.95	20	39.45	39.30	2	2,382	0.08%
2022/07/04	26	38.08	0	0.00	38.25	26	2,382	1.09%
2022/07/01	7	39.75	0	0.00	38.50	7	2,441	0.29%
2022/06/30	15	40.87	0	0.00	40.90	15	2,436	0.62%
2022/06/29	20	42.35	0	0.00	42.10	20	2,445	0.82%
2022/06/28	1	42.70	0	0.00	42.75	1	2,487	0.04%
2022/06/27	1	42.00	0	0.00	42.45	1	2,651	0.04%
2022/06/24	0	0.00	10	41.20	41.05	-10	2,711	-0.37%
2022/06/23	0	0.00	10.6	40.96	40.35	-10.6	2,724	-0.39%
2022/06/22	16	41.38	1	41.65	40.70	15	2,749	0.55%
2022/06/20	6	41.20	0	0.00	40.55	6	2,785	0.22%
2022/06/17	12	42.42	2	42.55	42.65	10	2,810	0.36%
2022/06/16	35	44.27	0	0.00	43.70	35	2,789	1.26%
2022/06/13	2	45.35	1	45.35	45.10	1	2,780	0.04%
2022/06/10	2	45.90	0	0.00	45.90	2	2,807	0.07%
2022/06/09	10	45.75	0	0.00	45.80	10	2,829	0.35%
2022/06/07	1	45.55	0	0.00	45.60	1	2,885	0.03%
2022/06/06	22	45.49	0	0.00	45.80	22	2,932	0.75%
2022/06/02	7.1	46.35	0	0.00	45.95	7.1	3,037	0.23%
2022/06/01	3	47.50	0	0.00	47.00	3	3,099	0.10%
2022/05/30	1	48.00	10	48.05	47.85	-9	3,161	-0.28%
2022/05/25	1	47.00	12	47.08	47.00	-11	3,471	-0.32%
2022/05/24	0	0.00	1	47.20	46.70	-1	4,378	-0.02%
2022/05/23	1	47.35	0	0.00	47.50	1	4,710	0.02%
2022/05/20	2.6	47.05	0	0.00	47.30	2.6	5,033	0.05%
2022/05/19	0	0.00	1	46.75	46.90	-1	5,313	-0.02%
2022/05/18	1	47.30	1	47.45	47.20	0	5,367	0.00%
2022/05/17	0	0.00	22	46.58	46.80	-22	5,381	-0.41%
2022/05/16	20	46.10	0	0.00	45.85	20	5,411	0.37%
2022/05/13	1	45.70	0	0.00	45.55	1	5,443	0.02%
2022/05/12	26	45.86	1	45.45	45.00	25	5,589	0.45%
2022/05/11	10	47.28	1	47.55	47.35	9	5,564	0.16%
2022/05/10	1	47.60	0	0.00	48.95	1	5,566	0.02%
2022/05/09	5	48.35	1	48.50	48.30	4	5,703	0.07%
2022/05/05	0	0.00	14	50.04	50.50	-14	5,803	-0.24%
2022/05/04	0	0.00	10	49.00	49.30	-10	5,755	-0.17%
2022/04/27	4	48.23	0	0.00	48.40	4	5,824	0.07%
2022/04/26	4.3	49.33	1	48.95	49.30	3.3	5,785	0.06%
2022/04/25	65	49.23	4	48.88	49.30	61	5,812	1.05%
2022/04/22	2	51.00	50	51.22	51.00	-48	5,753	-0.83%
2022/04/21	0	0.00	10	50.60	50.20	-10	5,684	-0.18%
2022/04/20	0	0.00	1	50.00	49.90	-1	5,655	-0.02%
2022/04/19	0	0.00	14	50.23	49.90	-14	5,658	-0.25%
2022/04/14	0	0.00	14	51.25	51.60	-14	5,704	-0.25%
2022/04/13	2	50.20	0	0.00	50.00	2	5,700	0.04%
2022/04/12	1	49.50	0	0.00	49.50	1	5,785	0.02%
2022/04/11	0	0.00	5	50.46	50.50	-5	5,866	-0.09%
2022/04/08	0	0.00	10	49.95	49.95	-10	5,853	-0.17%
2022/04/07	17	49.78	10	50.13	49.45	7	6,111	0.11%
2022/03/31	2	51.65	11	51.47	51.10	-9	6,173	-0.15%
2022/03/30	5	51.80	3	52.33	51.50	2	6,164	0.03%
2022/03/29	21	50.51	9	51.20	51.60	12	6,011	0.20%
2022/03/28	0	50.50	0	0.00	50.40	0	5,977	0.00%
2022/03/25	0	0.00	20	50.80	50.50	-20	6,080	-0.33%
2022/03/24	3	50.30	0	0.00	50.20	3	6,071	0.05%
2022/03/23	5	51.00	3	50.90	50.60	2	6,072	0.03%
2022/03/22	0	0.00	25	50.85	50.40	-25	6,054	-0.41%
2022/03/21	0	0.00	10	49.50	49.40	-10	6,000	-0.17%
2022/03/18	16	49.14	4	49.30	48.95	12	6,044	0.20%
2022/03/17	0	0.00	1	49.15	49.05	-1	6,112	-0.02%
2022/03/16	12.5	48.35	1	48.20	48.40	11.5	6,235	0.18%
2022/03/15	38.2	48.42	1	48.60	48.20	37.2	6,273	0.59%
2022/03/14	2.2	49.98	0	0.00	49.65	2.2	6,264	0.04%
2022/03/11	5.1	50.10	2.3	50.28	50.10	2.8	6,312	0.04%
2022/03/10	0	0.00	32	50.65	50.80	-32	6,351	-0.50%
2022/03/09	5	48.28	5	49.30	49.25	0	6,374	0.00%
2022/03/08	34	48.27	2	48.80	47.65	32	6,453	0.50%
2022/03/07	12.1	50.32	0	0.00	49.80	12.1	6,689	0.18%
2022/03/04	2	51.50	1	51.50	51.30	1	6,628	0.02%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	1	51.20	1	51.90	51.10	0	6,808	0.00%
2022/03/01	8.1	51.11	0	0.00	51.20	8.1	6,827	0.12%
2022/02/25	18	52.01	14	52.22	51.80	4	6,866	0.06%
2022/02/24	130	53.14	152.1	53.43	50.90	-22.1	6,926	-0.32%	大買/大賣/
2022/02/23	41	53.36	21	53.42	52.90	20	6,216	0.32%
2022/02/22	27	52.49	13.1	52.13	53.40	13.9	6,018	0.23%
2022/02/21	4	52.55	16.1	52.55	53.00	-12.1	6,049	-0.20%
2022/02/18	30	50.90	68	50.80	50.70	-38	5,974	-0.64%
2022/02/17	0	0.00	2	51.00	50.60	-2	6,209	-0.03%
2022/02/16	0	0.00	5	51.04	50.90	-5	6,871	-0.07%
2022/02/15	11	51.30	11	50.93	51.20	0	7,101	0.00%
2022/02/14	12	51.69	12.2	51.15	50.90	-0.2	7,280	0.00%
2022/02/11	21	51.51	49	51.84	51.90	-28	7,317	-0.38%
2022/02/10	20	51.70	0	0.00	51.70	20	7,522	0.27%
2022/02/09	21	51.58	30.2	51.51	51.80	-9.2	8,019	-0.11%
2022/02/08	2	50.05	8.2	50.48	50.30	-6.2	8,222	-0.08%
2022/02/07	12	49.24	1	49.00	49.70	11	8,282	0.13%
2022/01/26	0.1	46.85	0	0.00	46.90	0.1	8,426	0.00%
2022/01/25	0.1	47.10	1	47.45	46.85	-0.9	9,026	-0.01%
2022/01/24	4	47.26	2	47.05	46.95	2	9,842	0.02%
2022/01/21	42.2	48.90	0	0.00	48.80	42.2	9,837	0.43%
2022/01/20	11	49.57	0	0.00	49.60	11	9,886	0.11%
2022/01/19	5	49.60	1	50.00	49.55	4	9,938	0.04%
2022/01/18	20.1	50.07	0	0.00	49.90	20.1	10,025	0.20%
2022/01/17	0	0.00	2	49.20	49.20	-2	10,129	-0.02%
2022/01/14	12.1	49.10	1	49.50	49.10	11.1	10,226	0.11%
2022/01/13	1	49.45	0	0.00	49.45	1	10,366	0.01%
2022/01/12	11	49.41	0	0.00	49.50	11	10,580	0.10%
2022/01/10	3	49.00	0	0.00	49.70	3	10,782	0.03%
2022/01/07	4	49.15	10	49.25	49.20	-6	10,856	-0.06%
2022/01/06	0.1	50.10	2	50.05	50.30	-1.9	10,853	-0.02%
2022/01/05	43	50.80	50	51.57	50.90	-7	10,922	-0.06%
2022/01/04	0	0.00	2	51.25	51.40	-2	11,045	-0.02%
2022/01/03	51.1	50.30	0	0.00	50.20	51.1	11,158	0.46%
2021/12/30	58	51.14	113.2	51.73	51.10	-55.2	11,530	-0.48%	大賣/
2021/12/29	3	50.10	1	50.50	50.20	2	11,667	0.02%
2021/12/28	2	49.55	0	0.00	49.40	2	11,758	0.02%
2021/12/27	3	49.85	1	50.10	49.90	2	12,157	0.02%
2021/12/24	2	49.70	0	0.00	49.40	2	12,265	0.02%
2021/12/23	2.1	49.90	0	0.00	49.85	2.1	12,426	0.02%
2021/12/22	0.1	49.75	3	49.62	49.55	-2.9	12,547	-0.02%
2021/12/21	2	50.30	7.1	50.85	50.20	-5.1	12,615	-0.04%
2021/12/20	6	48.86	0	0.00	49.10	6	12,605	0.05%
2021/12/17	2	48.30	0	0.00	48.30	2	12,742	0.02%
2021/12/16	2	48.60	0	0.00	48.65	2	12,971	0.02%
2021/12/15	6.1	48.89	0	0.00	48.70	6.1	13,218	0.05%
2021/12/14	4.1	48.76	0	0.00	48.70	4.1	13,938	0.03%
2021/12/13	1	48.30	0	0.00	49.60	1	14,296	0.01%
2021/12/10	61.2	49.46	6	49.54	49.00	55.2	14,595	0.38%
2021/12/09	1	50.60	52	50.97	50.30	-51	14,855	-0.34%
2021/12/08	50	50.20	0	0.00	50.00	50	14,945	0.33%
2021/12/07	2	50.13	0	0.00	50.00	2	14,954	0.01%
2021/12/06	2.1	50.70	1	50.50	50.60	1.1	14,946	0.01%
2021/12/03	13	49.87	13	50.20	50.00	0	14,982	0.00%
2021/12/02	29.1	50.33	8	50.53	49.75	21.1	15,039	0.14%
2021/12/01	31	51.24	5.1	50.99	50.80	25.9	15,171	0.17%
2021/11/30	9.1	49.16	3	49.37	49.05	6.1	14,883	0.04%
2021/11/29	66	48.36	3	48.20	48.50	63	14,972	0.42%
2021/11/26	15.1	49.16	9	49.19	49.10	6.1	14,967	0.04%
2021/11/25	1	50.80	0	0.00	50.60	1	14,927	0.01%
2021/11/24	9.1	50.76	4	50.85	50.80	5.1	14,935	0.03%
2021/11/23	17.1	51.67	2	51.75	51.40	15.1	15,077	0.10%
2021/11/22	29.4	53.88	4	54.70	53.80	25.4	14,934	0.17%
2021/11/19	24	53.29	2	53.50	53.50	22	14,833	0.15%
2021/11/18	97.5	53.64	174	54.19	52.90	-76.5	14,815	-0.52%	大賣/
2021/11/17	82	56.34	309.1	56.59	56.20	-227.1	14,505	-1.57%	大賣/鉅額交易
2021/11/16	164.2	56.27	5	56.52	55.70	159.2	14,332	1.11%	大買/鉅額交易
2021/11/15	262.6	57.04	29	57.30	56.70	233.6	14,092	1.66%	大買/鉅額交易
2021/11/12	238.1	53.47	10	54.20	54.10	228.1	13,465	1.69%	大買/鉅額交易
2021/11/11	385.5	52.87	27	52.97	53.00	358.5	13,244	2.71%	大買/鉅額交易
2021/11/10	1.1	51.60	8	51.96	52.30	-7	13,098	-0.05%
2021/11/09	104.4	50.59	5	50.70	51.40	99.4	12,967	0.77%	大買/
2021/11/08	56	51.50	34.1	51.52	51.00	21.9	12,736	0.17%
2021/11/05	31.2	54.20	51	54.57	54.70	-19.8	12,220	-0.16%
2021/11/04	13	52.85	5.1	52.94	53.00	8	11,885	0.07%
2021/11/03	4	52.78	1	52.80	52.70	3	11,861	0.03%
2021/11/02	20.1	54.42	16.3	53.54	52.80	3.9	11,705	0.03%
2021/11/01	12	53.93	88.5	53.09	55.00	-76.5	11,120	-0.69%
2021/10/29	23	49.79	0	0.00	50.00	23	10,330	0.22%
2021/10/28	2	50.55	0	0.00	50.10	2	10,288	0.02%
2021/10/27	0.3	50.40	4	50.45	50.60	-3.7	10,257	-0.04%
2021/10/26	2.1	50.53	0	0.00	50.40	2.1	10,279	0.02%
2021/10/25	3.3	51.17	0	0.00	51.00	3.3	10,236	0.03%
2021/10/22	0	0.00	3	52.00	52.10	-3	10,328	-0.03%
2021/10/21	3.3	52.32	1	52.60	51.20	2.3	10,454	0.02%
2021/10/20	0	0.00	5	52.50	52.50	-5	10,387	-0.05%
2021/10/19	1	51.00	3	51.60	51.70	-2	10,324	-0.02%
2021/10/18	0	0.00	3	50.30	51.40	-3	10,469	-0.03%
2021/10/15	1	50.40	0	0.00	49.95	1	10,771	0.01%
2021/10/14	1	49.15	1	49.70	49.40	0	11,074	0.00%
2021/10/13	23	49.45	4	49.41	49.20	19	11,804	0.16%
2021/10/12	26.1	50.17	3	49.80	49.85	23.1	12,045	0.19%
2021/10/08	8	51.99	14.1	51.62	51.60	-6.1	12,565	-0.05%
2021/10/07	15	52.33	26	52.23	52.70	-11	13,491	-0.08%
2021/10/06	7	51.63	11.2	51.95	52.20	-4.2	13,794	-0.03%
2021/10/05	1	49.00	6	50.01	51.30	-5	13,520	-0.04%
2021/10/04	3	50.60	8	51.29	49.90	-5	13,468	-0.04%
2021/10/01	6	50.47	9	50.94	50.00	-3	13,222	-0.02%
2021/09/30	8	50.79	8	50.99	51.20	0	13,329	0.00%
2021/09/29	6.1	49.06	11.1	49.17	49.00	-5	13,692	-0.04%
2021/09/28	2	51.10	2	50.60	50.50	0	14,339	0.00%
2021/09/27	3	50.57	1	50.70	51.10	2	14,280	0.01%
2021/09/24	1	50.00	3	50.67	51.00	-2	14,231	-0.01%
2021/09/23	6	50.53	9	50.82	50.30	-3	14,114	-0.02%
2021/09/22	17	50.01	26	50.17	49.90	-9	13,911	-0.06%
2021/09/17	42	52.78	37	52.41	51.50	5	13,682	0.04%
2021/09/16	16	51.71	16	51.77	51.90	0	13,032	0.00%
2021/09/15	14	50.67	11	50.66	51.00	3	12,655	0.02%
2021/09/14	10	50.69	34	50.99	51.80	-24	12,311	-0.19%
2021/09/13	4	49.76	34.4	49.91	49.80	-30.4	11,977	-0.25%
2021/09/10	6	49.12	0	0.00	49.20	6	11,946	0.05%
2021/09/09	0	0.00	4	48.29	48.90	-4	12,059	-0.03%
2021/09/08	7.1	47.82	7	47.58	47.30	0.1	12,285	0.00%
2021/09/07	5.1	48.98	5	49.20	49.15	0.1	12,480	0.00%
2021/09/06	4.1	50.54	21.5	50.22	49.50	-17.4	12,502	-0.14%
2021/09/03	2	48.75	20	49.15	48.65	-18	12,276	-0.15%
2021/09/02	5	49.91	2	49.00	48.60	3	12,248	0.02%
2021/09/01	2	49.20	57	49.85	49.90	-55	12,108	-0.45%
2021/08/31	1	49.25	25.9	49.32	49.80	-24.9	12,062	-0.21%
2021/08/30	2	48.78	11	48.16	48.60	-9	11,971	-0.08%
2021/08/27	15	48.52	27	48.38	48.45	-12	11,968	-0.10%
2021/08/26	2	47.40	55	47.51	47.55	-53	11,751	-0.45%
2021/08/25	3	47.43	13	48.00	47.95	-10	11,751	-0.09%
2021/08/24	21	47.17	9	47.64	47.05	12	11,737	0.10%
2021/08/23	1	46.45	0.1	46.40	46.50	0.9	11,790	0.01%
2021/08/20	2	45.70	1	45.70	45.65	1	11,844	0.01%
2021/08/19	0.1	45.70	0	0.00	45.65	0.1	11,855	0.00%
2021/08/18	1.1	44.91	1	45.40	45.70	0.1	11,853	0.00%
2021/08/17	0	0.00	1	45.05	44.95	-1	11,930	-0.01%
2021/08/16	13.5	45.42	2	44.55	44.80	11.5	11,933	0.10%
2021/08/13	3	45.63	0	0.00	45.40	3	11,922	0.03%
2021/08/12	0	0.00	3	46.30	46.45	-3	11,946	-0.03%
2021/08/11	1	46.95	1	46.10	46.10	0	12,070	0.00%
2021/08/10	1	46.30	0	0.00	46.35	1	12,156	0.01%
2021/08/09	15	46.90	2	46.70	46.25	13	12,326	0.11%
2021/08/06	32	48.13	2	48.40	48.00	30	12,349	0.24%
2021/08/05	0	0.00	5.5	48.00	47.90	-5.5	12,478	-0.04%
2021/08/04	1.1	48.29	0.8	47.85	47.80	0.3	12,774	0.00%
2021/08/03	0.2	47.80	2	47.85	47.85	-1.9	12,936	-0.01%
2021/08/02	0	0.00	2	47.40	47.90	-2	12,989	-0.02%
2021/07/30	0	0.00	0.1	47.80	47.00	-0.1	13,079	0.00%
2021/07/29	9	47.12	2	47.23	47.65	7	13,135	0.05%
2021/07/28	24.3	46.78	18	46.95	47.00	6.3	13,279	0.05%
2021/07/27	22.2	49.01	6	49.63	48.60	16.2	13,399	0.12%
2021/07/26	4	50.80	0	0.00	51.00	4	13,505	0.03%
2021/07/23	1	50.80	7	50.83	51.20	-6	13,593	-0.04%
2021/07/22	3.4	50.47	1	51.80	50.30	2.4	13,704	0.02%
2021/07/21	7	52.01	36.8	51.40	50.70	-29.8	13,843	-0.21%
2021/07/20	5	52.60	9	52.59	52.50	-4	14,556	-0.03%
2021/07/19	11	51.95	26	52.57	52.40	-15	14,458	-0.10%
2021/07/16	27.9	50.47	53	50.52	50.50	-25.1	13,970	-0.18%
2021/07/15	21	52.50	27.4	52.56	51.80	-6.4	13,812	-0.05%
2021/07/14	42	51.34	72	51.58	52.10	-30	13,442	-0.22%
2021/07/13	29	48.21	62.4	48.75	49.10	-33.4	12,527	-0.27%
2021/07/12	16	45.98	1	46.15	46.30	15	12,177	0.12%
2021/07/09	11	45.16	0	0.00	45.15	11	12,446	0.09%
2021/07/08	5	45.72	1	45.50	45.50	4	13,047	0.03%
2021/07/07	22	46.40	2	46.28	46.00	20	13,378	0.15%
2021/07/06	49.2	48.22	7	48.58	47.20	42.2	14,115	0.30%
2021/07/05	6	50.25	27	49.74	50.30	-21	14,311	-0.15%
2021/07/02	2	45.65	2	46.05	45.80	0	15,458	0.00%
2021/07/01	1	45.40	0	0.00	45.35	1	17,436	0.01%
2021/06/30	6	45.97	0	0.00	46.45	6	18,379	0.03%
2021/06/29	3	46.10	12.9	46.42	45.90	-9.9	18,480	-0.05%
2021/06/28	15	46.07	57.4	45.88	45.95	-42.4	18,515	-0.23%
2021/06/25	0.2	46.15	0	0.00	46.15	0.2	18,577	0.00%
2021/06/24	0	0.00	0.3	45.50	45.50	-0.3	18,572	0.00%
2021/06/23	1	45.30	3	45.22	45.30	-2	18,610	-0.01%
2021/06/22	5	44.97	1	44.60	44.60	4	18,669	0.02%
2021/06/21	12	45.06	0	0.00	44.90	12	18,667	0.06%
2021/06/18	19	46.76	4	46.75	46.50	15	18,622	0.08%
2021/06/17	11	47.29	4	47.94	48.10	7	18,526	0.04%
2021/06/16	9	46.74	5	46.67	47.45	4	18,320	0.02%
2021/06/15	1	44.95	3	46.60	46.90	-2	18,204	-0.01%
2021/06/11	1	45.75	1	45.25	45.25	0	18,107	0.00%
2021/06/10	1	45.25	0	0.00	45.25	1	18,112	0.01%
2021/06/09	0	0.00	2	45.33	45.00	-2	18,119	-0.01%
2021/06/08	1	45.00	0	0.00	45.00	1	18,184	0.01%
2021/06/07	7	45.75	1	45.80	45.85	6	18,242	0.03%
2021/06/04	27	45.60	2	45.55	45.50	25	18,284	0.14%
2021/06/03	5	46.84	3	46.68	46.80	2	18,230	0.01%
2021/06/02	7	47.81	4	47.55	47.30	3	18,235	0.02%
2021/06/01	3	47.95	1	48.00	48.20	2	18,217	0.01%
2021/05/31	16.2	48.00	28	48.42	47.65	-11.8	18,211	-0.06%
2021/05/28	8	46.04	3	46.17	46.00	5	18,116	0.03%
2021/05/26	8	45.13	0	0.00	45.35	8	18,237	0.04%
2021/05/25	1	46.15	3	45.85	45.45	-2	18,257	-0.01%
2021/05/24	0	0.00	11	44.14	44.15	-11	18,254	-0.06%
2021/05/21	2	44.13	1	44.00	44.10	1	18,342	0.01%
2021/05/20	2	43.35	0	0.00	42.95	2	18,656	0.01%
2021/05/19	3	44.25	5	43.47	44.40	-2	18,664	-0.01%
2021/05/18	4	41.89	11	42.14	43.20	-7	18,690	-0.04%
2021/05/17	19	40.01	3	41.15	39.30	16	18,737	0.09%
2021/05/14	12	44.15	0.2	45.40	43.40	11.9	18,621	0.06%
2021/05/13	15.2	42.30	4	43.09	44.00	11.2	18,559	0.06%
2021/05/12	41.2	44.41	3	44.73	43.75	38.2	18,474	0.21%
2021/05/11	16	48.29	13	49.54	47.90	3	18,350	0.02%
2021/05/10	1	50.80	12	50.83	50.90	-11	18,357	-0.06%
2021/05/07	14	51.56	2	51.35	52.00	12	18,398	0.07%
2021/05/06	27	49.74	1	51.00	49.65	26	18,442	0.14%
2021/05/05	18	51.12	26	50.70	50.40	-8	18,373	-0.04%
2021/05/04	43	49.93	15	49.48	49.95	28	18,316	0.15%
2021/05/03	37.2	52.92	4	53.53	51.80	33.2	18,112	0.18%
2021/04/29	27	56.12	14	57.21	56.20	13	17,895	0.07%
2021/04/28	6.2	57.07	26	57.28	57.00	-19.9	17,969	-0.11%
2021/04/27	42	57.28	35	58.12	57.20	7	17,973	0.04%
2021/04/26	72	58.86	80	59.55	57.90	-8	17,932	-0.04%
2021/04/23	12	54.84	32	54.63	55.80	-20	17,023	-0.12%
2021/04/22	35	53.32	21.5	54.35	53.00	13.5	17,246	0.08%
2021/04/21	28.1	55.32	11	55.28	55.30	17.1	17,374	0.10%
2021/04/20	58.8	57.21	23.9	56.74	56.40	34.9	17,962	0.19%
2021/04/19	47	56.05	9	55.81	56.50	38	17,822	0.21%
2021/04/16	57	57.71	35	57.46	56.80	22	17,894	0.12%
2021/04/15	27	57.17	51	57.59	58.30	-24	18,926	-0.13%
2021/04/14	54.2	54.28	34.1	55.69	56.20	20.1	19,774	0.10%
2021/04/13	17.2	57.13	22	58.82	56.00	-4.8	19,127	-0.03%
2021/04/12	79.1	59.46	78	59.06	58.90	1.1	18,691	0.01%
2021/04/09	34	57.11	26	57.15	57.30	8	17,768	0.05%
2021/04/08	82	58.73	71	58.83	58.50	11	17,049	0.06%
2021/04/07	18	53.89	91.5	54.56	55.70	-73.5	15,209	-0.48%
2021/04/06	20	48.24	91.9	48.50	50.70	-71.9	13,272	-0.54%
2021/04/01	2.1	45.47	3	46.40	46.10	-0.9	12,306	-0.01%
2021/03/31	2	45.80	0	0.00	45.30	2	12,198	0.02%
2021/03/30	7	46.29	0	0.00	45.80	7	12,179	0.06%
2021/03/29	2	45.40	6	45.93	45.75	-4	12,107	-0.03%
2021/03/26	2	44.90	1.1	44.90	45.55	0.9	12,100	0.01%
2021/03/25	15	44.36	5	44.80	44.20	10	12,107	0.08%
2021/03/24	12	45.20	2	45.10	45.05	10	12,108	0.08%
2021/03/23	13.2	45.62	1	45.80	45.65	12.2	12,143	0.10%
2021/03/22	3	45.93	2	46.10	45.80	1	12,126	0.01%
2021/03/19	17	45.97	2	45.90	45.95	15	12,181	0.12%
2021/03/18	0	0.00	22	47.38	46.80	-22	12,178	-0.18%
2021/03/17	11	46.42	1	46.30	46.30	10	12,148	0.08%
2021/03/16	1.2	45.76	0.2	45.90	45.75	1	12,224	0.01%
2021/03/15	13	45.98	1	46.10	46.05	12	12,296	0.10%
2021/03/12	3	45.98	0	0.00	45.80	3	12,346	0.02%
2021/03/11	2	46.80	0	0.00	46.30	2	12,673	0.02%
2021/03/10	1	46.75	3	46.85	47.00	-2	12,736	-0.02%
2021/03/09	4.2	45.84	0	0.00	45.75	4.2	12,712	0.03%
2021/03/08	0	0.00	1	46.85	46.25	-1	12,814	-0.01%
2021/03/05	23.2	45.59	1	45.60	45.70	22.2	13,134	0.17%
2021/03/04	10	46.24	12	47.08	46.15	-2	13,551	-0.01%
2021/03/03	8	46.42	0	0.00	47.10	8	13,606	0.06%
2021/03/02	16	48.06	3	48.48	46.85	13	13,607	0.10%
2021/02/26	13	47.19	7.1	46.94	48.40	5.9	13,529	0.04%
2021/02/25	1	47.45	16.3	47.55	47.70	-15.3	13,563	-0.11%
2021/02/24	2	46.80	23	47.10	46.80	-21	13,587	-0.15%
2021/02/23	1	48.00	35	48.06	47.90	-34	13,656	-0.25%
2021/02/22	5	48.49	27.1	48.64	48.60	-22.1	13,745	-0.16%
2021/02/19	5	45.36	0.3	45.70	45.70	4.7	14,229	0.03%
2021/02/18	17	45.94	51.5	45.87	46.00	-34.5	14,850	-0.23%
2021/02/17	17	44.54	9.4	44.85	45.30	7.6	14,789	0.05%
2021/02/05	12	42.64	0	0.00	42.90	12	14,707	0.08%
2021/02/04	5	42.53	0.8	42.80	42.50	4.2	14,995	0.03%
2021/02/03	22	42.69	1.4	43.35	42.40	20.6	15,043	0.14%
2021/02/02	42.1	43.02	10	43.33	43.20	32.1	15,072	0.21%
2021/02/01	38	41.62	1	42.30	43.40	37	15,060	0.25%
2021/01/29	21	43.94	0	0.00	43.90	21	14,927	0.14%
2021/01/28	17	45.55	2	45.65	45.00	15	14,845	0.10%
2021/01/27	1	46.90	1.9	47.40	46.85	-0.9	14,729	-0.01%
2021/01/26	5	47.23	36	48.18	47.15	-31	14,693	-0.21%
2021/01/25	36	48.05	5	47.76	48.35	31	14,641	0.21%
2021/01/22	20	48.45	3	48.55	48.75	17	14,545	0.12%
2021/01/21	3.8	48.31	8	48.80	47.80	-4.2	14,489	-0.03%
2021/01/20	8.7	48.01	16.1	48.28	47.75	-7.4	14,271	-0.05%
2021/01/19	4	50.13	26	49.67	50.00	-22	14,077	-0.16%
2021/01/18	3	48.85	19	49.23	49.55	-16	13,862	-0.12%
2021/01/15	42	51.01	51	50.26	49.15	-9	13,762	-0.07%
2021/01/14	23	50.50	29	50.30	50.10	-6	13,352	-0.04%
2021/01/13	20	49.81	54.6	50.07	50.40	-34.6	13,297	-0.26%
2021/01/12	18	47.07	12	47.78	46.25	6	12,807	0.05%
2021/01/11	22.5	48.55	80	48.63	48.65	-57.5	12,709	-0.45%
2021/01/08	40	50.53	175.4	50.41	48.10	-135.4	12,518	-1.08%	大賣/鉅額交易
2021/01/07	23.4	47.93	149.9	48.42	48.75	-126.5	11,205	-1.13%	大賣/鉅額交易
2021/01/06	27	44.45	1	44.00	44.35	26	10,130	0.26%
2021/01/05	46	44.94	8	44.69	44.90	38	10,164	0.37%
2021/01/04	37	44.06	3	45.00	45.20	34	10,236	0.33%
2020/12/31	11	43.56	4	43.74	43.50	7	10,418	0.07%
2020/12/30	16	43.48	3.1	44.26	43.50	12.9	10,447	0.12%
2020/12/29	5	44.53	7	44.58	44.35	-2	10,435	-0.02%
2020/12/28	1	44.50	120	44.36	44.50	-119	10,393	-1.14%	大賣/鉅額交易
2020/12/25	2	44.90	25	45.07	44.85	-23	10,409	-0.22%
2020/12/24	0	0.00	10	45.00	45.00	-10	10,430	-0.10%
2020/12/23	0	0.00	1	43.85	43.85	-1	10,466	-0.01%
2020/12/22	4	44.33	14	45.14	43.75	-10	10,695	-0.09%
2020/12/21	4	44.30	12	44.90	44.90	-8	10,840	-0.07%
2020/12/18	105	44.17	0	0.00	44.45	105	10,865	0.97%	大買/鉅額交易
2020/12/17	25.2	43.30	26	43.40	43.40	-0.9	10,947	-0.01%
2020/12/16	1.3	44.08	1	44.70	44.20	0.3	11,040	0.00%
2020/12/15	23	44.19	2	43.98	43.55	21	11,443	0.18%
2020/12/14	20	44.92	1	45.10	44.90	19	11,588	0.16%
2020/12/11	4	44.91	0	0.00	45.60	4	12,774	0.03%
2020/12/10	16	45.97	13	46.10	45.80	3	12,929	0.02%
2020/12/09	10	46.90	4	47.29	46.90	6	13,201	0.05%
2020/12/08	4	46.86	2	46.85	46.80	2	13,662	0.01%
2020/12/07	88	47.99	25	49.36	47.50	63	14,401	0.44%
2020/12/04	44	47.49	2	47.58	47.60	42	14,226	0.30%
2020/12/03	5	46.59	1	46.45	46.60	4	14,821	0.03%
2020/12/02	4	47.93	0	0.00	47.00	4	14,954	0.03%
2020/12/01	66	48.86	76	47.98	47.90	-10	14,996	-0.07%
2020/11/30	108	48.00	22	48.01	47.50	86	14,698	0.59%	大買/
2020/11/27	4	46.10	23	46.52	46.60	-19	14,331	-0.13%
2020/11/26	10.2	45.80	2	45.93	45.95	8.2	14,300	0.06%
2020/11/25	20	45.15	1	45.60	45.35	19	14,366	0.13%
2020/11/24	17	45.49	1	45.75	45.05	16	14,527	0.11%
2020/11/23	1	45.90	0	0.00	46.00	1	15,203	0.01%
2020/11/20	2	46.30	18	46.40	45.90	-16	15,209	-0.11%
2020/11/19	12	46.90	0	0.00	46.80	12	15,140	0.08%
2020/11/18	23	47.27	141	48.10	46.55	-118	15,155	-0.78%	大賣/鉅額交易
2020/11/17	12	46.78	28	47.14	47.25	-16	14,488	-0.11%
2020/11/16	1	45.05	0	0.00	44.90	1	14,093	0.01%
2020/11/13	5	45.26	0	0.00	45.15	5	14,087	0.04%
2020/11/12	18	46.02	76	46.20	45.65	-58	14,095	-0.41%
2020/11/11	2	44.78	19	44.77	45.20	-17	13,869	-0.12%
2020/11/10	4	44.43	37	45.37	44.20	-33	13,909	-0.24%
2020/11/09	17	45.28	42	45.05	44.70	-25	13,870	-0.18%
2020/11/06	10	44.00	0	0.00	43.70	10	13,774	0.07%
2020/11/04	31	43.11	30	44.00	44.00	1	13,900	0.01%
2020/11/02	1	42.30	2	41.65	42.35	-1	14,218	-0.01%
2020/10/30	11	43.53	1	43.70	42.75	10	14,296	0.07%
2020/10/29	15	43.37	3.1	43.31	43.80	11.9	14,494	0.08%
2020/10/28	21	44.11	0	0.00	44.15	21	14,865	0.14%
2020/10/27	19	44.22	3	44.33	44.40	16	14,978	0.11%
2020/10/26	4	45.55	5	45.54	45.10	-1	15,208	-0.01%
2020/10/23	4	45.66	26.4	45.80	45.60	-22.4	15,461	-0.15%
2020/10/22	8.1	45.29	12	45.15	45.20	-3.9	15,881	-0.02%
2020/10/21	8	45.70	15	45.61	45.25	-7	16,590	-0.04%
2020/10/20	53	45.92	14	45.49	45.00	39	16,924	0.23%
2020/10/19	3	43.53	12	43.58	45.00	-9	17,990	-0.05%
2020/10/16	2	43.60	4	43.84	43.20	-2	18,492	-0.01%
2020/10/15	9	44.67	0	0.00	44.60	9	18,748	0.05%
2020/10/14	7	45.06	52	44.98	45.20	-45	19,042	-0.24%
2020/10/13	3	44.00	49	44.28	44.10	-46	19,334	-0.24%
2020/10/12	3	44.07	64	45.03	44.20	-61	19,647	-0.31%
2020/10/08	79	44.52	24	44.60	44.40	55	20,085	0.27%
2020/10/07	0	0.00	2	43.35	43.30	-2	20,792	-0.01%
2020/10/06	56	43.09	15	42.83	43.05	41	21,645	0.19%
2020/10/05	3	42.22	0	0.00	42.15	3	22,185	0.01%
2020/09/30	15	41.87	5	42.04	42.45	10	22,652	0.04%
2020/09/29	22	42.07	18	41.68	41.90	4	23,236	0.02%
2020/09/28	3	42.10	5	42.09	42.15	-2	24,542	-0.01%
2020/09/25	30	41.97	56	41.58	41.10	-26	25,757	-0.10%
2020/09/24	53	42.05	8	42.04	41.50	45	26,543	0.17%
2020/09/23	44	43.81	22	44.28	43.60	22	27,294	0.08%
2020/09/22	79	43.99	2	44.65	44.05	77	28,013	0.27%
2020/09/21	65	45.78	44	45.43	45.05	21	28,112	0.07%
2020/09/18	101	45.45	105	45.49	45.60	-4	28,313	-0.01%	大買/大賣/
2020/09/17	16	44.72	52	45.27	44.85	-36	28,397	-0.13%
2020/09/16	213	46.81	253	46.95	44.80	-40	28,682	-0.14%	大買/大賣/
2020/09/15	44	45.27	66	45.30	45.60	-22	27,687	-0.08%
2020/09/14	18	44.91	62	45.08	45.35	-44	27,735	-0.16%
2020/09/11	170	44.41	78	43.69	43.55	92	27,740	0.33%	大買/
2020/09/10	34	44.60	101	45.02	45.20	-67	27,334	-0.25%	大賣/
2020/09/09	28	42.99	29	42.57	43.10	-1	26,727	0.00%
2020/09/08	87	42.44	29	43.22	42.00	58	26,769	0.22%
2020/09/07	27	41.65	18	41.88	41.10	9	26,467	0.03%
2020/09/04	20	40.73	10	39.56	40.70	10	26,733	0.04%
2020/09/03	3	40.35	20	40.18	40.00	-17	26,980	-0.06%
2020/09/02	27	41.32	1	40.90	40.70	26	27,512	0.09%
2020/09/01	0	0.00	1	41.00	41.45	-1	27,554	0.00%
2020/08/31	63	41.28	1	40.80	40.90	62	28,092	0.22%
2020/08/28	18	41.65	87	42.42	41.95	-69	28,500	-0.24%
2020/08/27	31	43.11	58	42.67	43.00	-27	28,745	-0.09%
2020/08/26	7	40.75	11	40.46	40.55	-4	28,009	-0.01%
2020/08/25	7	40.59	5	40.84	40.55	2	27,928	0.01%
2020/08/24	11	40.70	9	40.75	40.95	2	27,802	0.01%
2020/08/21	11	37.77	10	38.27	38.60	1	27,556	0.00%
2020/08/20	21	36.71	34	37.05	36.00	-13	27,360	-0.05%
2020/08/19	4	39.99	24	40.10	39.80	-20	27,072	-0.07%
2020/08/18	35	40.89	3	41.13	40.65	32	26,969	0.12%
2020/08/17	4	40.58	4	41.06	41.60	0	26,855	0.00%
2020/08/14	24	39.92	9	40.11	40.00	15	26,705	0.06%
2020/08/13	81	41.47	81	40.84	40.80	0	26,553	0.00%
2020/08/12	30.5	41.64	43	41.77	41.70	-12.5	26,458	-0.05%
2020/08/11	14	42.49	4	41.98	42.35	10	26,375	0.04%
2020/08/10	5	45.10	12	44.46	43.80	-7	26,238	-0.03%
2020/08/07	4	44.01	3	44.27	44.10	1	26,110	0.00%
2020/08/06	36	44.50	20	44.72	43.30	16	25,941	0.06%
2020/08/05	7	44.98	16	45.27	44.90	-9	25,721	-0.03%
2020/08/04	14	45.44	16	46.11	45.50	-2	25,608	-0.01%
2020/08/03	21	45.65	30	45.27	45.00	-9	25,360	-0.04%
2020/07/31	11	43.00	17	42.79	43.50	-6	24,925	-0.02%
2020/07/30	28	42.87	69	43.05	42.85	-41	24,777	-0.17%
2020/07/29	21	42.59	49	42.42	42.05	-28	24,471	-0.11%
2020/07/28	54	42.43	90	42.21	42.45	-36	24,103	-0.15%
2020/07/27	215	43.41	183	43.13	41.30	32	23,559	0.14%	大買/大賣/
2020/07/24	78	46.05	51	45.84	45.25	27	22,739	0.12%
2020/07/23	223	49.01	156	46.52	46.40	67	22,027	0.30%	大買/大賣/
2020/07/22	33	48.66	96	48.38	48.90	-63	20,659	-0.30%
2020/07/21	107	47.70	119	46.74	46.50	-12	20,015	-0.06%	大買/大賣/
2020/07/20	22	46.95	46	46.16	46.00	-24	19,641	-0.12%
2020/07/17	142	48.19	28	48.73	47.95	114	19,257	0.59%	大買/鉅額交易
2020/07/16	141	49.43	78	49.84	49.90	63	18,808	0.33%	大買/
2020/07/15	50	49.77	22	50.52	48.00	28	18,398	0.15%
2020/07/14	257	51.24	312	50.12	49.55	-55	17,841	-0.31%	大買/大賣/
2020/07/13	169	49.21	214	50.74	51.70	-45	16,851	-0.27%	大買/大賣/
2020/07/10	161	47.33	152	46.74	47.00	9	15,959	0.06%	大買/大賣/
2020/07/09	177	50.28	147	48.63	48.00	30	15,411	0.19%	大買/大賣/
2020/07/08	22	50.35	13	50.74	50.40	9	14,907	0.06%
2020/07/07	132	51.74	57	51.48	49.55	75	14,327	0.52%	大買/
2020/07/06	230	50.83	222	49.90	51.20	8	12,979	0.06%	大買/大賣/
2020/07/03	96	45.20	91	45.22	46.60	5	11,693	0.04%
2020/07/02	25	42.30	36	41.87	42.40	-11	10,655	-0.10%
2020/07/01	24	40.03	37	40.25	39.90	-13	9,688	-0.13%
2020/06/30	8	37.65	18	37.56	37.50	-10	8,861	-0.11%
2020/06/29	23	37.57	26	36.95	36.45	-3	8,584	-0.03%
2020/06/24	29	40.44	18	39.51	39.10	11	8,190	0.13%
2020/06/23	73	40.85	15	40.07	40.00	58	7,657	0.76%
2020/06/22	42.2	40.39	16.2	39.91	41.35	26	7,114	0.37%
2020/06/19	32	40.76	41	41.54	40.30	-9	6,872	-0.13%
2020/06/18	46	38.66	38	39.41	40.45	8	6,544	0.12%
2020/06/17	3	36.50	13.2	36.52	37.00	-10.2	6,123	-0.17%
2020/06/16	10	36.00	23	37.32	36.35	-13	5,960	-0.22%
2020/06/15	16	36.52	22	36.52	35.80	-6	5,797	-0.10%
2020/06/12	28	35.22	52	35.98	36.50	-24	5,526	-0.43%
2020/06/11	9	33.47	10	32.96	33.45	-1	5,069	-0.02%
2020/06/10	24	36.53	37	36.08	36.15	-13	4,599	-0.28%
2020/06/09	97	36.41	56.5	36.77	37.00	40.5	4,236	0.96%
2020/06/08	0	0.00	25	33.65	33.65	-25	3,662	-0.68%
2020/06/05	31	29.40	206.4	30.24	30.60	-175.4	3,512	-4.99%	大賣/鉅額交易
2020/06/04	120	26.03	167.4	26.95	27.85	-47.4	2,890	-1.64%	大買/大賣/
2020/06/03	138	25.63	28	25.05	25.35	110	2,383	4.62%	大買/鉅額交易
2020/06/02	11	24.00	42	24.00	24.00	-31	1,930	-1.61%
2020/05/29	10	20.00	0	0.00	19.90	10	1,838	0.54%
2020/05/28	1	19.90	0	0.00	19.90	1	1,832	0.05%
2020/05/26	7	20.12	1	20.05	19.90	6	1,878	0.32%
2020/05/22	0	0.00	20	19.66	19.75	-20	1,864	-1.07%
2020/05/21	1	19.70	45	19.87	19.70	-44	1,909	-2.30%
2020/05/20	11	19.81	245	19.77	19.75	-234	1,912	-12.23%	大賣/鉅額交易
2020/05/18	20	20.15	0	0.00	20.05	20	1,920	1.04%
2020/05/15	5	19.65	0	0.00	19.65	5	1,909	0.26%
2020/05/14	10	19.80	0	0.00	19.65	10	1,965	0.51%
2020/05/13	0	0.00	1	20.00	20.00	-1	1,980	-0.05%
2020/05/12	2	19.95	0	0.00	19.90	2	1,995	0.10%
2020/05/11	76	20.56	0	0.00	20.55	76	1,973	3.85%
2020/05/07	118	19.11	0	0.00	19.30	118	1,901	6.21%	大買/鉅額交易
2020/05/06	136	18.92	0	0.00	19.05	136	1,899	7.16%	大買/鉅額交易
2020/05/04	0	0.00	1	19.05	18.95	-1	1,896	-0.05%
2020/04/28	10	18.90	10	19.00	19.25	0	1,907	0.00%
2020/04/27	10	19.00	0	0.00	18.95	10	1,949	0.51%
2020/04/22	1	17.85	0	0.00	18.55	1	1,949	0.05%
2020/04/16	0	0.00	2	18.95	19.15	-2	1,890	-0.11%
2020/04/15	0	0.00	2	19.30	19.30	-2	1,906	-0.10%
2020/04/14	2	18.75	10	19.40	19.05	-8	1,975	-0.41%
2020/04/13	0	0.00	1	18.30	18.25	-1	1,951	-0.05%
2020/04/10	0	0.00	1	18.60	17.95	-1	2,033	-0.05%
2020/04/09	0	0.00	2	17.35	17.25	-2	2,005	-0.10%
2020/04/08	1	16.70	1	16.70	16.70	0	2,015	0.00%
2020/04/06	1	15.95	8	15.90	15.80	-7	1,977	-0.35%
2020/03/25	2	16.20	1	16.30	16.00	1	1,961	0.05%
2020/03/23	1	14.10	0	0.00	14.45	1	1,912	0.05%
2020/03/20	0	0.00	1	15.10	15.05	-1	1,901	-0.05%
2020/03/19	1	14.00	10	14.10	14.00	-9	1,871	-0.48%
2020/03/18	3	15.98	0	0.00	15.55	3	1,800	0.17%
2020/03/17	11	16.48	0	0.00	16.20	11	1,772	0.62%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	7	19.66	0	0.00	19.20	7	1,659	0.42%
2020/03/11	7	21.32	0	0.00	21.20	7	1,607	0.44%
2020/03/09	6	21.56	0	0.00	21.65	6	1,567	0.38%
2020/03/02	0	0.00	1	21.45	21.40	-1	1,455	-0.07%
2020/02/27	10	21.95	0	0.00	21.85	10	1,433	0.70%
2020/02/25	3	22.17	0	0.00	22.20	3	1,387	0.22%
2020/02/24	43	22.52	0	0.00	22.40	43	1,389	3.09%
2020/02/21	20	22.23	0	0.00	22.30	20	1,345	1.49%
2020/02/18	10	22.30	0	0.00	22.20	10	1,315	0.76%
2020/02/17	1	22.90	11	22.45	22.25	-10	1,301	-0.77%
2020/02/14	0	0.00	2	22.20	22.40	-2	1,243	-0.16%
2020/02/13	0	0.00	1	21.70	21.70	-1	1,246	-0.08%
2020/02/05	0	0.00	120	21.00	21.05	-120	1,278	-9.39%	大賣/鉅額交易
2020/02/04	2	21.23	11	21.20	21.25	-9	1,271	-0.71%
2020/02/03	0	0.00	6.3	20.74	20.50	-6.3	1,253	-0.51%
2020/01/30	0	0.00	3	21.25	21.20	-3	1,220	-0.25%
2020/01/20	0	0.00	3	22.30	22.25	-3	1,170	-0.26%
2020/01/17	2	22.10	0	0.00	22.20	2	1,180	0.17%
2020/01/16	2	22.18	1	22.30	22.20	1	1,191	0.08%
2020/01/15	0	0.00	2	22.35	22.35	-2	1,189	-0.17%
2020/01/14	11	22.11	0	0.00	22.20	11	1,204	0.91%
2020/01/13	1	22.15	10	22.14	22.20	-9	1,192	-0.75%
2020/01/10	1	22.30	0	0.00	22.20	1	1,192	0.08%
2020/01/09	1	22.40	0	0.00	22.20	1	1,189	0.08%
2020/01/08	11	22.61	1	23.20	22.60	10	1,169	0.86%
2020/01/07	1	22.70	3	23.05	22.60	-2	1,091	-0.18%
2020/01/06	16	23.01	8	23.01	22.95	8	1,037	0.77%
2020/01/03	1	22.40	16	22.58	22.60	-15	948	-1.58%
2020/01/02	12	22.50	1	22.65	22.45	11	917	1.20%
2019/12/30	47	22.34	0	0.00	22.20	47	885	5.31%
2019/12/27	40	22.38	1	22.40	22.30	39	942	4.14%
2019/12/26	30	22.30	0	0.00	22.30	30	966	3.10%
2019/12/25	10	22.20	10	22.30	22.30	0	982	0.00%
2019/12/20	11	21.85	0	0.00	21.95	11	1,074	1.02%
2019/12/19	0	0.00	1	22.15	21.95	-1	1,192	-0.08%
2019/12/13	1	21.95	1	21.90	22.00	0	1,379	0.00%
2019/12/11	0	0.00	2	22.20	22.15	-2	1,409	-0.14%
2019/12/10	10	21.85	11	22.06	22.20	-1	1,425	-0.07%
2019/12/05	0	0.00	1	21.65	21.70	-1	1,466	-0.07%
2019/11/28	6	21.53	0	0.00	21.55	6	1,565	0.38%
2019/11/21	2	21.23	1	21.15	21.10	1	1,664	0.06%
2019/11/15	2	21.35	0	0.00	21.35	2	1,670	0.12%
2019/11/14	1	21.40	0	0.00	21.40	1	1,700	0.06%
2019/11/13	3	21.45	0	0.00	21.60	3	1,723	0.17%
2019/11/06	15	22.55	2	22.65	22.55	13	1,855	0.70%
2019/11/01	0	0.00	1	22.95	22.80	-1	2,016	-0.05%
2019/10/31	0	0.00	2	23.00	22.95	-2	2,160	-0.09%
2019/10/24	11	22.65	0	0.00	22.55	11	2,419	0.45%
2019/10/23	2	22.78	0	0.00	22.75	2	2,419	0.08%
2019/10/22	3	22.92	0	0.00	22.80	3	2,445	0.12%
2019/10/21	2	23.25	0	0.00	23.25	2	2,474	0.08%
2019/10/17	0	0.00	5	23.25	22.95	-5	2,655	-0.19%
2019/10/16	1	23.05	0	0.00	23.05	1	2,759	0.04%
2019/10/15	0	0.00	20	22.88	22.90	-20	2,756	-0.73%
2019/10/14	20	23.30	90	23.22	23.20	-70	2,764	-2.53%
2019/10/09	5	23.24	5	23.20	23.25	0	2,756	0.00%
2019/10/08	5	23.15	0	0.00	23.15	5	2,753	0.18%
2019/10/07	22	23.13	0	0.00	23.10	22	2,789	0.79%
2019/10/04	21	23.32	0	0.00	23.35	21	2,787	0.75%
2019/10/03	45	23.64	21	23.64	23.30	24	2,788	0.86%
2019/10/02	41	23.10	0	0.00	23.20	41	2,746	1.49%
2019/10/01	20	23.55	1	23.45	23.25	19	2,723	0.70%
2019/09/27	15	23.92	10	24.20	23.55	5	2,716	0.18%
2019/09/26	10	23.79	0	0.00	23.90	10	2,733	0.37%
2019/09/25	2	23.75	15	23.60	23.80	-13	2,708	-0.48%
2019/09/24	1	23.75	74	24.01	23.55	-73	2,727	-2.68%
2019/09/23	55	23.53	2	23.70	23.80	53	2,627	2.02%
2019/09/20	32	22.71	40	22.80	22.85	-8	2,514	-0.32%
2019/09/19	0	0.00	20	22.50	22.40	-20	2,494	-0.80%
2019/09/18	20	22.50	5	22.45	22.40	15	2,579	0.58%
2019/09/16	2	22.55	0	0.00	22.55	2	2,621	0.08%
2019/09/12	38	22.64	0	0.00	22.55	38	2,621	1.45%
2019/09/11	10	22.45	1	22.50	22.60	9	2,643	0.34%
2019/09/09	25	22.50	0	0.00	22.40	25	2,713	0.92%
2019/09/03	1	22.30	0	0.00	22.25	1	2,909	0.03%
2019/08/28	1	21.75	0	0.00	21.65	1	3,152	0.03%
2019/08/23	0	0.00	2.1	22.04	21.95	-2.1	3,340	-0.06%
2019/08/22	15	22.00	60	22.08	22.00	-45	3,357	-1.34%
2019/08/20	0	0.00	10	22.10	22.05	-10	3,426	-0.29%
2019/08/19	11	21.95	0	0.00	21.95	11	3,439	0.32%
2019/08/16	1	22.70	4.7	22.43	22.35	-3.7	3,474	-0.11%
2019/08/14	0	0.00	1	22.75	22.85	-1	3,547	-0.03%
2019/08/12	0	0.00	21	22.64	22.30	-21	3,470	-0.61%
2019/08/08	121	22.24	0	0.00	22.05	121	3,428	3.53%	大買/鉅額交易
2019/08/06	21	22.09	1	21.40	21.90	20	3,419	0.58%
2019/08/05	6	22.08	0	0.00	21.90	6	3,368	0.18%
2019/08/02	1	23.15	1	23.00	22.55	0	3,345	0.00%
2019/08/01	2	23.05	5	23.05	23.05	-3	3,261	-0.09%
2019/07/31	1	23.75	20	23.40	23.55	-19	3,224	-0.59%
2019/07/30	0	0.00	10	22.95	22.60	-10	3,202	-0.31%
2019/07/29	0	0.00	10	22.60	22.60	-10	3,307	-0.30%
2019/07/24	5	22.40	0	0.00	22.40	5	3,310	0.15%
2019/07/22	0	0.00	14.3	22.62	22.80	-14.3	3,254	-0.44%
2019/07/18	0	0.00	6	21.88	21.90	-6	3,066	-0.20%
2019/07/17	0	0.00	1	21.45	21.60	-1	2,964	-0.03%
2019/07/12	20	21.25	1	21.40	21.15	19	2,971	0.64%
2019/07/11	10	21.30	10	21.40	21.25	0	2,997	0.00%
2019/07/08	11	20.86	0	0.00	20.85	11	2,949	0.37%
2019/07/04	0	0.00	20	21.30	21.25	-20	2,959	-0.68%
2019/07/03	0	0.00	1	21.35	21.20	-1	2,955	-0.03%
2019/07/02	0	0.00	24	20.70	20.65	-24	2,908	-0.83%
2019/07/01	0	0.00	11	20.70	21.00	-11	2,898	-0.38%
2019/06/27	0	0.00	1	21.45	21.30	-1	2,835	-0.04%
2019/06/26	2	21.25	0	0.00	21.30	2	2,819	0.07%
2019/06/25	1	21.50	10	21.65	21.45	-9	2,804	-0.32%
2019/06/24	10	20.70	20	20.55	20.70	-10	2,714	-0.37%
2019/06/21	1	20.85	0	0.00	20.85	1	2,681	0.04%
2019/06/20	0	0.00	1	21.25	21.10	-1	2,652	-0.04%
2019/06/19	0	0.00	3	21.05	21.05	-3	2,643	-0.11%
2019/06/18	1	21.20	2	21.30	21.10	-1	2,612	-0.04%
2019/06/17	2	21.80	0	0.00	21.75	2	2,570	0.08%
2019/06/13	25	21.95	10	21.99	21.80	15	2,606	0.58%
2019/06/11	1	21.10	26	20.95	21.00	-25	2,422	-1.03%
2019/06/10	0	0.00	1	21.80	21.60	-1	2,379	-0.04%
2019/06/06	1	21.30	1	21.20	21.35	0	2,336	0.00%
2019/06/05	20	21.17	2	21.40	21.20	18	2,293	0.78%
2019/06/04	0	0.00	3	21.50	21.45	-3	2,234	-0.13%
2019/06/03	0	0.00	15	20.77	21.20	-15	2,113	-0.71%
2019/05/30	14	20.45	11	20.59	20.25	3	1,985	0.15%
2019/05/28	0	0.00	3	19.95	19.85	-3	1,894	-0.16%
2019/05/27	0	0.00	1	20.35	19.85	-1	1,886	-0.05%
2019/05/24	0	0.00	1	20.15	19.60	-1	1,855	-0.05%
2019/05/23	3	20.08	3	19.97	20.00	0	1,847	0.00%
2019/05/22	23	20.16	12	20.50	19.95	11	1,804	0.61%
2019/05/13	6	19.13	2	19.10	18.65	4	1,664	0.24%
2019/05/10	4	19.35	0	0.00	19.30	4	1,624	0.25%
2019/05/09	0	0.00	9	20.33	20.20	-9	1,561	-0.58%
2019/05/08	12	20.05	5	20.25	19.95	7	1,494	0.47%
2019/05/07	35	20.46	18	20.48	20.25	17	1,473	1.15%
2019/05/06	36	19.80	22	19.99	19.90	14	1,359	1.03%
2019/05/03	11	18.58	20	18.95	19.00	-9	1,204	-0.75%
2019/05/02	6	18.62	0	0.00	18.55	6	1,152	0.52%
2019/04/30	1	18.80	0	0.00	18.75	1	1,141	0.09%
2019/04/26	6	18.65	0	0.00	18.65	6	1,129	0.53%
2019/04/25	30	18.82	0	0.00	18.70	30	1,116	2.69%
2019/04/23	5	18.60	5	18.70	18.70	0	1,151	0.00%
2019/04/19	0	0.00	1	18.85	18.85	-1	1,174	-0.09%
2019/04/18	0	0.00	2	19.15	18.80	-2	1,170	-0.17%
2019/04/17	0	0.00	31	18.85	19.00	-31	1,135	-2.73%
2019/04/16	10	18.60	0	0.00	18.60	10	1,101	0.91%
2019/04/11	11	18.60	10	18.75	18.60	1	1,132	0.09%
2019/04/10	10	18.60	0	0.00	18.65	10	1,104	0.91%
2019/04/09	4	18.68	6	18.82	18.60	-2	1,094	-0.18%
2019/04/08	8	18.70	26	18.79	18.70	-18	1,081	-1.67%
2019/04/03	12	18.60	2	18.70	18.55	10	1,065	0.94%
2019/04/02	4	18.60	0	0.00	18.60	4	1,060	0.38%
2019/04/01	2	18.60	2	18.55	18.60	0	1,053	0.00%
2019/03/29	25	18.61	0	0.00	18.60	25	1,044	2.39%
2019/03/28	3	18.58	0	0.00	18.60	3	1,042	0.29%
2019/03/27	2	18.63	1	18.80	18.70	1	1,037	0.10%
2019/03/25	1	18.50	0	0.00	18.60	1	1,069	0.09%
2019/03/22	2.3	18.82	0	0.00	18.80	2.3	1,078	0.21%
2019/03/21	0	0.00	2	19.20	19.00	-2	1,072	-0.19%
2019/03/20	2	19.00	0	0.00	19.05	2	1,076	0.19%
2019/03/19	13	19.44	38	19.19	19.40	-25	1,057	-2.36%
2019/03/18	3	18.50	0	0.00	18.55	3	979	0.31%
2019/03/15	1	18.65	0	0.00	18.60	1	1,002	0.10%
2019/03/14	39	18.75	18	18.94	18.60	21	1,002	2.09%
2019/03/13	0	0.00	1	18.65	18.65	-1	1,013	-0.10%
2019/03/12	5	18.57	1	18.65	18.65	4	1,012	0.39%
2019/03/11	1	18.50	0	0.00	18.60	1	1,011	0.10%
2019/03/08	0.2	18.55	0	0.00	18.60	0.2	1,022	0.02%
2019/03/07	5	18.65	0	0.00	18.60	5	1,016	0.49%
2019/03/06	27	18.64	50	18.80	18.65	-23	1,035	-2.22%
2019/03/05	20	18.64	0	0.00	18.50	20	1,017	1.97%
2019/03/04	20	18.70	0	0.00	18.75	20	1,015	1.97%
2019/02/27	20	19.01	40	19.21	18.80	-20	1,000	-2.00%
2019/02/26	20	18.70	0	0.00	18.65	20	966	2.07%
2019/02/25	12.1	18.74	0	0.00	18.55	12.1	956	1.27%
2019/02/22	13	19.20	0	0.00	19.10	13	930	1.40%
2019/02/21	3	19.33	4	19.65	19.40	-1	915	-0.11%
2019/02/20	0	0.00	1	19.60	19.80	-1	892	-0.11%
2019/01/30	0.2	18.80	0	0.00	18.95	0.2	860	0.02%
2019/01/29	2	19.08	0	0.00	19.00	2	868	0.23%
2019/01/28	11	19.22	9	19.52	19.20	2	877	0.23%
2019/01/25	1	19.20	0	0.00	19.20	1	877	0.11%
2019/01/24	0	0.00	1	19.45	19.35	-1	885	-0.11%
2019/01/22	1	19.10	0	0.00	19.30	1	922	0.11%
2019/01/18	0	0.00	4	19.40	19.45	-4	1,009	-0.40%
2019/01/16	3	19.37	0	0.00	19.40	3	1,042	0.29%
2019/01/15	4	19.48	9	19.75	19.55	-5	1,039	-0.48%
2019/01/14	0	0.00	3	19.15	19.25	-3	1,004	-0.30%
2019/01/11	3	18.30	0	0.00	18.40	3	986	0.30%
2019/01/04	1	17.90	0	0.00	17.90	1	1,038	0.10%
2019/01/03	16	18.11	16	18.35	18.10	0	1,119	0.00%
2018/12/26	0	0.00	17.6	18.10	18.10	-17.6	1,191	-1.48%
2018/12/25	1	18.30	0	0.00	18.20	1	1,286	0.08%
2018/12/21	1	18.50	0	0.00	18.75	1	1,343	0.07%
2018/12/19	8	18.89	53	18.96	18.65	-45	1,390	-3.24%
2018/12/18	32	19.68	7	20.00	19.50	25	1,384	1.81%
2018/12/17	36	20.12	35	19.94	19.80	1	1,381	0.07%
2018/12/14	6	19.70	5	19.90	19.90	1	1,380	0.07%
2018/12/13	5	19.85	36	19.92	19.85	-31	1,384	-2.24%
2018/12/12	0	0.00	10	19.63	19.70	-10	1,391	-0.72%
2018/12/11	20	19.96	15	19.73	19.55	5	1,395	0.36%
2018/12/10	41	20.14	40	20.08	20.10	1	1,395	0.07%
2018/12/07	12	19.91	27	19.84	19.80	-15	1,377	-1.09%
2018/12/06	20	19.65	40	20.18	19.55	-20	1,384	-1.44%
2018/12/05	1	19.55	0	0.00	19.50	1	1,377	0.07%
2018/12/04	3	19.85	0	0.00	19.70	3	1,429	0.21%
2018/12/03	35	19.82	10	19.85	19.85	25	1,482	1.69%
2018/11/30	5	19.52	2	19.55	19.50	3	1,520	0.20%
2018/11/29	20	19.65	35	19.50	19.45	-15	1,778	-0.84%
2018/11/28	10	19.10	10	19.10	19.05	0	1,849	0.00%
2018/11/27	15	18.90	10	19.10	19.00	5	1,862	0.27%
2018/11/26	1	18.65	0	0.00	18.65	1	1,876	0.05%
2018/11/23	1	18.80	5	18.70	18.60	-4	1,878	-0.21%
2018/11/22	5	18.95	0	0.00	18.75	5	1,877	0.27%
2018/11/21	10	18.85	0	0.00	18.80	10	1,884	0.53%
2018/11/20	5	19.00	0	0.00	18.95	5	1,881	0.27%
2018/11/19	0.3	18.95	0	0.00	18.95	0.3	1,885	0.02%
2018/11/14	10	18.70	10	18.80	18.90	0	1,885	0.00%
2018/11/13	10	18.08	10	18.21	18.45	0	1,893	0.00%
2018/11/08	0	0.00	12	18.83	18.90	-12	1,905	-0.63%
2018/11/07	15	18.53	0	0.00	18.60	15	1,895	0.79%
2018/11/05	0	0.00	4	18.10	18.45	-4	1,922	-0.21%
2018/11/02	10	17.80	4	17.95	18.00	6	1,917	0.31%
2018/11/01	0	0.00	6	17.83	17.65	-6	1,907	-0.31%
2018/10/30	2	17.20	0	0.00	16.85	2	1,896	0.11%
2018/10/29	5	16.13	5	16.65	16.60	0	1,882	0.00%
2018/10/26	9	17.22	0	0.00	17.00	9	1,916	0.47%
2018/10/25	6	18.50	5	18.70	18.20	1	1,875	0.05%
2018/10/24	10	18.95	10	19.15	19.30	0	1,851	0.00%
2018/10/19	2	19.20	0	0.00	19.30	2	1,900	0.11%
2018/10/17	1	20.00	0	0.00	19.80	1	1,893	0.05%
2018/10/16	10	20.10	0	0.00	19.90	10	1,919	0.52%
2018/10/15	5	19.96	11	19.92	19.95	-6	1,936	-0.31%
2018/10/12	10	19.55	10	19.05	20.00	0	1,932	0.00%
2018/10/11	23	19.52	20	19.66	19.05	3	1,930	0.16%
2018/10/08	51	21.00	0	0.00	21.10	51	1,855	2.75%
2018/10/04	1	21.65	0	0.00	21.30	1	1,813	0.06%
2018/10/03	4	22.24	24	22.29	22.10	-20	1,801	-1.11%
2018/10/02	0	0.00	21	21.87	21.85	-21	1,721	-1.22%
2018/10/01	0	0.00	2	21.65	21.70	-2	1,733	-0.12%
2018/09/27	25	21.85	31	21.91	21.75	-6	1,744	-0.34%
2018/09/26	45	21.30	48	21.22	21.25	-3	1,745	-0.17%
2018/09/25	0	0.00	34	21.09	21.10	-34	1,746	-1.95%
2018/09/21	1	20.75	12	20.75	20.80	-11	1,739	-0.63%
2018/09/20	22	20.64	10	20.53	20.60	12	1,743	0.69%
2018/09/19	0	0.00	10	20.90	20.80	-10	1,740	-0.57%
2018/09/18	2	20.70	0	0.00	20.60	2	1,750	0.11%
2018/09/14	12	21.00	12	21.05	21.00	0	1,785	0.00%
2018/09/12	5	20.60	8	20.60	20.60	-3	1,801	-0.17%
2018/09/11	30	20.69	0	0.00	20.70	30	1,848	1.62%
2018/09/10	55	20.95	45	20.58	20.40	10	1,876	0.53%
2018/09/07	30	21.92	56	21.97	21.55	-26	2,132	-1.22%
2018/09/06	66	22.41	1	22.45	22.55	65	2,131	3.05%
2018/09/05	25	22.94	26	23.04	22.90	-1	2,100	-0.05%
2018/09/04	4	21.78	30	21.80	22.10	-26	1,916	-1.36%
2018/09/03	30	21.10	0	0.00	20.85	30	1,851	1.62%
2018/08/31	0	0.00	60	20.80	21.00	-60	1,863	-3.22%
2018/08/30	13	20.60	0	0.00	20.55	13	1,881	0.69%
2018/08/28	0	0.00	13	20.75	20.95	-13	1,963	-0.66%
2018/08/20	3	20.28	0	0.00	20.40	3	2,399	0.13%
2018/08/15	10	20.35	0	0.00	20.55	10	2,474	0.40%
2018/08/13	11	20.59	0	0.00	20.60	11	2,678	0.41%
2018/08/10	0	0.00	8	21.55	21.20	-8	2,805	-0.29%
2018/08/07	0	0.00	1	21.45	21.55	-1	3,282	-0.03%
2018/08/02	5.2	21.50	1	21.70	21.40	4.2	3,372	0.12%
2018/08/01	11	21.22	0	0.00	21.10	11	3,328	0.33%
2018/07/31	10	21.23	28	21.22	21.30	-18	3,341	-0.54%
2018/07/30	27	21.32	26	21.35	21.15	1	3,374	0.03%
2018/07/27	6	21.70	16	21.32	21.70	-10	3,507	-0.29%
2018/07/20	4	21.00	0	0.00	20.75	4	3,586	0.11%
2018/07/18	8	21.03	0	0.00	21.00	8	3,597	0.22%
2018/07/17	1	21.30	10	21.30	21.30	-9	3,597	-0.25%
2018/07/16	5	21.48	0	0.00	21.55	5	3,631	0.14%
2018/07/13	0	0.00	1	21.95	21.90	-1	3,682	-0.03%
2018/07/12	1	21.80	0	0.00	21.80	1	3,723	0.03%
2018/07/11	33	21.85	16	22.19	21.80	17	3,750	0.45%
2018/07/10	5	21.86	0	0.00	21.75	5	3,770	0.13%
2018/07/09	14	21.92	17	22.21	21.90	-3	3,798	-0.08%
2018/07/06	2	21.40	21	21.92	22.00	-19	3,832	-0.50%
2018/07/05	2	21.35	0	0.00	21.45	2	3,885	0.05%
2018/07/04	1	21.05	1	21.25	21.20	0	3,886	0.00%
2018/07/03	10	21.56	0	0.00	21.20	10	3,863	0.26%
2018/07/02	10	21.80	10	22.00	21.70	0	3,884	0.00%
2018/06/29	0	0.00	10.2	21.90	22.00	-10.2	3,887	-0.26%
2018/06/28	7	21.59	0	0.00	21.55	7	3,891	0.18%
2018/06/27	6	21.60	10	21.85	21.80	-4	3,917	-0.10%
2018/06/26	10	21.55	0	0.00	21.55	10	3,967	0.25%
2018/06/25	5	22.35	0	0.00	21.95	5	3,983	0.13%
2018/06/22	5	22.35	0	0.00	22.35	5	3,980	0.13%
2018/06/21	0	0.00	1	23.00	22.80	-1	4,012	-0.02%
2018/06/20	2	22.78	3	22.87	22.70	-1	4,077	-0.02%
2018/06/19	1	23.50	0	0.00	23.20	1	4,089	0.02%
2018/06/15	13	23.67	15	23.74	23.30	-2	4,109	-0.05%
2018/06/14	3	23.52	4	23.61	23.55	-1	3,840	-0.03%
2018/06/12	4	23.30	1	23.50	23.25	3	3,865	0.08%
2018/06/11	0	0.00	4	23.10	23.05	-4	3,818	-0.10%
2018/06/08	3	22.93	1	22.75	22.85	2	3,820	0.05%
2018/06/07	2	23.08	1	23.40	22.95	1	3,887	0.03%
2018/06/06	1	23.20	1	23.60	23.15	0	3,954	0.00%
2018/06/05	1	23.15	0	0.00	23.15	1	4,097	0.02%
2018/06/04	0	0.00	0.3	23.65	23.75	-0.3	4,243	-0.01%
2018/06/01	16	23.40	14	23.92	23.40	2	4,513	0.04%
2018/05/31	1	23.05	4	23.14	23.00	-3	4,763	-0.06%
2018/05/30	2	22.48	20	22.72	22.60	-18	4,862	-0.37%
2018/05/29	2	22.83	0	0.00	22.80	2	4,869	0.04%
2018/05/28	20	23.33	3	23.22	23.10	17	4,849	0.35%
2018/05/23	0.1	22.60	0	0.00	22.60	0.1	4,941	0.00%
2018/05/22	27	23.02	41	23.72	23.00	-14	4,946	-0.28%
2018/05/21	2	23.48	1	23.90	23.10	1	4,860	0.02%
2018/05/18	10	23.74	7	24.09	23.50	3	4,798	0.06%
2018/05/17	9	23.90	18	23.92	24.00	-9	4,747	-0.19%
2018/05/15	0	0.00	2	22.83	22.55	-2	4,409	-0.05%
2018/05/14	15	22.37	8	22.24	22.70	7	4,493	0.16%
2018/05/11	6	21.92	0	0.00	21.75	6	4,486	0.13%
2018/05/09	2	22.30	2	22.45	22.20	0	4,574	0.00%
2018/05/04	7	22.61	129	23.15	22.40	-122	4,749	-2.57%	大賣/鉅額交易
2018/05/03	59	22.05	0	0.00	22.10	59	4,685	1.26%
2018/05/02	0	0.00	49	21.87	21.85	-49	4,773	-1.03%
2018/04/30	53	21.37	25	21.42	21.55	28	4,800	0.58%
2018/04/25	18	20.30	18	20.45	20.50	0	5,058	0.00%
2018/04/24	9	20.86	0	0.00	20.55	9	5,130	0.18%
2018/04/23	1	21.30	10	21.30	21.30	-9	5,184	-0.17%
2018/04/20	11	21.37	11	21.66	21.30	0	5,303	0.00%
2018/04/19	4	21.21	3	21.47	21.35	1	5,381	0.02%
2018/04/18	3.1	21.63	32	21.41	21.30	-28.9	5,416	-0.53%
2018/04/17	71	21.98	5	22.00	21.90	66	5,545	1.19%
2018/04/16	14	22.33	13	22.35	22.00	1	5,745	0.02%
2018/04/13	21	22.75	0	0.00	22.65	21	5,892	0.36%
2018/04/12	6	23.64	6	23.30	23.30	0	6,392	0.00%
2018/04/11	10	23.00	14	23.10	22.90	-4	6,442	-0.06%
2018/04/10	7	22.30	15	22.53	22.40	-8	6,593	-0.12%
2018/04/09	11	21.94	0	0.00	22.10	11	6,857	0.16%
2018/04/03	30	21.83	30	22.00	22.00	0	7,239	0.00%
2018/04/02	10	22.30	30	22.50	22.40	-20	7,410	-0.27%
2018/03/31	0	0.00	10	22.35	22.15	-10	7,969	-0.13%
2018/03/30	20	22.03	20	22.14	22.00	0	8,196	0.00%
2018/03/29	14.1	21.71	4	21.75	21.65	10.1	8,384	0.12%
2018/03/28	20	22.23	5	22.20	22.20	15	8,581	0.17%
2018/03/26	20	22.58	63	22.80	22.70	-43	8,541	-0.50%
2018/03/23	35.2	22.72	24	22.56	22.30	11.2	8,559	0.13%
2018/03/22	45	23.70	35	24.38	23.35	10	8,495	0.12%
2018/03/21	53	24.28	48	24.15	24.20	5	8,472	0.06%
2018/03/20	27	23.76	30	24.02	23.65	-3	8,406	-0.04%
2018/03/19	32	23.83	7	23.80	23.80	25	8,398	0.30%
2018/03/16	20	24.60	45	24.91	24.15	-25	8,373	-0.30%
2018/03/15	24	24.65	30	24.88	24.50	-6	8,416	-0.07%
2018/03/14	48	24.51	12.5	24.58	24.60	35.5	8,465	0.42%
2018/03/13	58	24.95	20	24.69	24.40	38	8,433	0.45%
2018/03/12	10	25.10	5	25.29	25.10	5	8,343	0.06%
2018/03/09	25	25.38	29	25.44	25.25	-4	8,241	-0.05%
2018/03/08	43	24.87	42	25.11	25.55	1	8,076	0.01%
2018/03/07	38	24.86	118	25.27	24.10	-80	7,887	-1.01%	大賣/
2018/03/06	66	24.81	71.3	24.83	25.00	-5.3	7,555	-0.07%
2018/03/05	65	23.14	84	23.06	23.30	-19	7,214	-0.26%
2018/03/02	43	21.99	31	22.19	22.00	12	7,038	0.17%
2018/03/01	5	21.70	13	22.01	21.55	-8	7,066	-0.11%
2018/02/27	12.2	22.10	14	22.16	21.65	-1.8	7,081	-0.03%
2018/02/26	7.1	22.31	16	22.63	22.10	-8.9	7,122	-0.12%
2018/02/23	45	22.73	20	22.95	22.60	25	7,427	0.34%
2018/02/22	20	22.25	43	22.04	21.75	-23	7,604	-0.30%
2018/02/21	66	21.33	72	21.46	21.90	-6	7,570	-0.08%
2018/02/12	15	20.55	5	20.70	20.15	10	7,530	0.13%
2018/02/09	28	20.02	16	19.94	20.20	12	7,500	0.16%
2018/02/08	13	21.30	0	0.00	21.35	13	7,409	0.18%
2018/02/07	1.2	22.04	0	0.00	21.10	1.2	7,368	0.02%
2018/02/06	7	21.86	18	20.89	21.10	-11	7,317	-0.15%
2018/02/05	18	22.43	17	22.81	23.00	1	7,230	0.01%
2018/02/02	40	22.80	93	22.75	23.05	-53	7,178	-0.74%
2018/02/01	33	22.46	8	22.28	22.00	25	7,106	0.35%
2018/01/31	41	21.99	48	22.20	22.45	-7	7,059	-0.10%
2018/01/30	29	22.79	52	22.67	21.90	-23	6,979	-0.33%
2018/01/29	22.2	23.20	24	23.41	23.35	-1.8	6,871	-0.03%
2018/01/26	68	23.94	34	23.69	23.50	34	6,808	0.50%
2018/01/25	72	24.50	53	24.64	24.20	19	6,743	0.28%
2018/01/24	40	23.88	79.4	23.77	24.00	-39.4	6,615	-0.60%
2018/01/23	59	24.40	31	25.16	24.00	28	6,549	0.43%
2018/01/22	59	24.12	60	24.18	24.65	-1	6,448	-0.02%
2018/01/19	17.1	23.37	35	23.21	23.25	-17.9	6,291	-0.28%
2018/01/18	25	23.49	42	23.84	23.20	-17	6,251	-0.27%
2018/01/17	46	23.67	5	23.59	23.60	41	6,174	0.66%
2018/01/16	77	24.71	70	24.50	24.10	7	6,093	0.11%
2018/01/15	41	23.88	29	23.87	24.10	12	5,959	0.20%
2018/01/12	2	24.55	6	24.82	24.30	-4	5,873	-0.07%
2018/01/11	9.2	24.64	9	24.54	24.40	0.2	5,785	0.00%
2018/01/10	12	25.70	20	25.32	25.40	-8	5,614	-0.14%
2018/01/09	23	24.54	15	24.53	25.00	8	5,404	0.15%
2018/01/08	93	25.13	88	25.31	24.15	5	5,228	0.10%
2018/01/05	38	24.00	2	23.95	24.00	36	4,691	0.77%
2018/01/04	29	24.30	21	23.97	24.30	8	4,591	0.17%
2018/01/03	62	23.74	72	23.85	24.00	-10	4,367	-0.23%
2018/01/02	154	22.37	140	22.59	23.15	14	4,105	0.34%	大買/大賣/