光洋科 (1785)-台新-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
44.15
漲跌
▼0.05
漲幅
-0.11%
成交量
2,586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－台新-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

台新-台南券商分點個股進出
台新-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
2024/04/23	5	44.12	4	44.65	44.15	1	9,307	0.01%
2024/04/22	33	45.14	32	44.95	44.20	1	9,274	0.01%
2024/04/19	21	46.12	18	46.11	46.25	3	9,165	0.03%
2024/04/18	42	48.11	4	47.73	47.80	38	8,999	0.42%
2024/04/17	20	48.97	13	49.30	48.95	7	8,892	0.08%
2024/04/16	77	48.70	87	47.96	47.30	-10	8,740	-0.11%
2024/04/15	59	50.08	46	50.86	48.75	13	8,511	0.15%
2024/04/12	23	49.05	17	48.94	48.75	6	8,019	0.07%
2024/04/11	17	48.47	13	48.38	48.10	4	7,909	0.05%
2024/04/10	34	49.63	14	49.34	49.05	20	7,808	0.26%
2024/04/09	15	49.34	18	49.43	49.60	-3	7,656	-0.04%
2024/04/08	23	48.28	12	48.50	48.70	11	7,433	0.15%
2024/04/03	4	47.81	4	47.90	47.90	0	7,262	0.00%
2024/04/02	10	48.17	2	48.10	47.85	8	7,177	0.11%
2024/04/01	13	49.48	16	48.85	48.55	-3	7,064	-0.04%
2024/03/29	41	49.32	38.6	49.56	49.55	2.4	6,895	0.03%
2024/03/28	41	50.98	39.4	51.43	49.55	1.6	6,529	0.02%
2024/03/27	22	49.08	30	49.58	50.10	-8	5,985	-0.13%
2024/03/26	23	48.46	13	48.35	47.40	10	5,732	0.17%
2024/03/25	15	48.73	16.1	48.17	48.60	-1.1	5,586	-0.02%
2024/03/22	43.3	49.43	23.2	49.42	49.00	20.1	5,434	0.37%
2024/03/21	171.5	50.90	149.1	50.86	50.00	22.4	5,201	0.43%	大買/大賣/
2024/03/20	136.4	48.96	304.2	49.56	49.55	-167.8	4,624	-3.63%	大買/大賣/鉅額交易
2024/03/19	25.8	46.12	68	46.48	46.25	-42.3	3,990	-1.06%
2024/03/18	3.3	44.84	17	44.88	44.95	-13.7	3,809	-0.36%
2024/03/15	4	43.90	2	44.30	43.50	2	3,753	0.05%
2024/03/14	1	43.40	56	43.45	44.25	-55	3,720	-1.48%
2024/03/13	6	44.70	39.2	43.72	43.70	-33.2	3,689	-0.90%
2024/03/12	5	43.37	12.3	42.61	43.70	-7.3	3,626	-0.20%
2024/03/11	16	43.10	10	43.03	42.90	6	3,608	0.17%
2024/03/08	61	45.09	41	44.25	44.00	20	3,594	0.56%
2024/03/07	268	47.24	329.1	47.34	46.20	-61.1	3,465	-1.76%	大買/大賣/
2024/03/06	58	44.97	11.1	45.38	45.90	47	2,950	1.59%
2024/03/05	39	45.31	4	45.01	44.85	35	2,880	1.21%
2024/03/04	8	45.03	106	45.05	45.30	-98	2,797	-3.50%	大賣/
2024/03/01	6	43.98	7	44.06	43.90	-1	2,656	-0.04%
2024/02/29	6	44.15	12	44.03	44.25	-6	2,641	-0.23%
2024/02/27	26	44.42	41.9	44.41	43.40	-15.9	2,606	-0.61%
2024/02/26	4.1	44.38	40	44.29	44.50	-35.9	2,614	-1.37%
2024/02/23	22	43.06	13	42.83	42.65	9	2,586	0.35%
2024/02/22	25	43.67	22	43.60	43.35	3	2,538	0.12%
2024/02/21	13	43.93	19.4	44.39	44.50	-6.4	2,499	-0.26%
2024/02/20	14	43.38	2	43.45	43.50	12	2,392	0.50%
2024/02/19	39	43.46	3	43.52	43.35	36	2,339	1.54%
2024/02/16	56.4	44.37	16	43.78	44.15	40.4	2,236	1.81%
2024/02/15	28	41.38	13	41.31	42.15	15	1,977	0.76%
2024/02/05	20	39.04	0	0.00	39.00	20	1,781	1.12%
2024/02/02	18	39.13	0	0.00	39.05	18	1,805	1.00%
2024/02/01	12	39.57	8	39.40	39.40	4	1,815	0.22%
2024/01/31	0	0.00	2	39.48	39.45	-2	1,862	-0.11%
2024/01/30	6	39.57	3	39.35	39.40	3	1,904	0.16%
2024/01/29	17	40.19	4	40.81	40.05	13	2,053	0.63%
2024/01/26	2	40.03	2	40.20	40.20	0	2,018	0.00%
2024/01/25	2	39.83	3.4	39.80	39.75	-1.4	2,014	-0.07%
2024/01/24	12	40.49	6	40.16	40.05	6	2,009	0.30%
2024/01/23	4	39.70	46.5	39.62	39.85	-42.5	2,068	-2.06%
2024/01/22	12	38.82	3.1	38.89	38.75	8.9	2,115	0.42%
2024/01/19	2	37.85	2	38.00	38.05	0	2,129	0.00%
2024/01/18	10.3	36.86	2	37.10	37.10	8.3	2,191	0.38%
2024/01/17	24	37.71	6	37.28	37.10	18	2,362	0.76%
2024/01/16	30	37.93	1	38.10	37.85	29	2,403	1.21%
2024/01/15	20	38.25	3	38.25	38.25	17	2,611	0.65%
2024/01/12	11	38.10	0	0.00	37.95	11	2,836	0.39%
2024/01/11	10	38.00	5	38.20	38.25	5	2,863	0.17%
2024/01/10	2	37.80	0	0.00	38.00	2	2,889	0.07%
2024/01/09	10	37.80	0	0.00	37.85	10	2,904	0.34%
2024/01/08	4.1	38.14	5	38.03	38.05	-0.9	2,972	-0.03%
2024/01/04	2	38.28	0	0.00	38.20	2	3,011	0.07%
2024/01/03	2	38.53	0	0.00	38.65	2	3,031	0.07%
2024/01/02	1	38.80	9	38.82	38.80	-8	3,019	-0.26%
2023/12/29	2.3	38.82	0	0.00	38.85	2.3	3,022	0.07%
2023/12/28	0	0.00	14	39.32	39.15	-14	3,006	-0.47%
2023/12/27	2	39.05	3	39.00	38.90	-1	3,000	-0.03%
2023/12/26	1	38.95	2	39.00	39.00	-1	2,994	-0.03%
2023/12/22	4	38.84	0	0.00	38.85	4	2,995	0.13%
2023/12/21	1	39.00	2	39.10	39.00	-1	2,986	-0.03%
2023/12/19	1	39.10	2	39.10	39.10	-1	2,985	-0.03%
2023/12/18	1	39.50	8	39.53	39.40	-7	2,978	-0.23%
2023/12/15	0	0.00	3	40.20	40.10	-3	2,964	-0.10%
2023/12/14	1	39.85	0	0.00	39.95	1	2,955	0.03%
2023/12/13	11	39.69	41	39.71	39.75	-30	2,957	-1.01%
2023/12/12	1.5	39.45	10	39.57	39.45	-8.5	2,955	-0.29%
2023/12/11	1	39.15	0	0.00	39.15	1	2,956	0.03%
2023/12/08	2	39.15	0	0.00	39.00	2	2,957	0.07%
2023/12/07	2	39.43	2	39.40	39.10	0	2,936	0.00%
2023/12/06	44	39.65	1	39.50	39.35	43	2,924	1.47%
2023/12/05	32	39.98	1	40.40	39.90	31	2,901	1.07%
2023/12/04	2	41.25	15	41.28	41.25	-13	2,848	-0.46%
2023/12/01	6	40.26	2	40.10	40.10	4	2,772	0.14%
2023/11/30	0	0.00	3	40.50	40.50	-3	2,767	-0.11%
2023/11/29	22	40.54	0	0.00	40.30	22	2,772	0.79%
2023/11/28	1	40.50	2	40.55	40.40	-1	2,760	-0.04%
2023/11/27	16	40.07	1	40.15	39.90	15	2,788	0.54%
2023/11/24	1	40.90	1	40.70	40.70	0	2,759	0.00%
2023/11/23	26	41.19	13	41.68	40.85	13	2,742	0.47%
2023/11/22	0	0.00	11	41.06	41.15	-11	2,657	-0.41%
2023/11/21	6	40.52	0	0.00	40.50	6	2,587	0.23%
2023/11/20	0	0.00	3	40.55	40.55	-3	2,567	-0.12%
2023/11/17	0	0.00	33	40.11	40.05	-33	2,520	-1.31%
2023/11/16	10	39.10	2	39.30	39.60	8	2,493	0.32%
2023/11/15	1	39.40	3	39.57	39.40	-2	2,486	-0.08%
2023/11/14	0	0.00	13	39.21	39.25	-13	2,516	-0.52%
2023/11/13	3	38.45	0	0.00	38.40	3	2,500	0.12%
2023/11/10	3	38.33	8	38.45	38.10	-5	2,487	-0.20%
2023/11/09	12	38.84	1	39.10	39.05	11	2,462	0.45%
2023/11/08	13	39.34	5	39.50	39.35	8	2,489	0.32%
2023/11/07	20	40.05	3	39.97	40.05	17	2,471	0.69%
2023/11/06	14	40.97	29	40.79	40.80	-15	2,458	-0.61%
2023/11/03	6	39.48	8	39.51	39.45	-2	2,315	-0.09%
2023/11/02	7	39.35	3	39.25	39.10	4	2,323	0.17%
2023/11/01	2	38.98	0	0.00	39.25	2	2,389	0.08%
2023/10/31	3	40.83	1	39.85	39.10	2	2,725	0.07%
2023/10/30	1	40.80	16	40.19	40.80	-15	3,481	-0.43%
2023/10/27	2	39.98	2	39.63	39.40	0	3,366	0.00%
2023/10/26	11	39.63	4	39.98	40.00	7	3,376	0.21%
2023/10/25	14	40.54	32	40.23	40.20	-18	3,416	-0.53%
2023/10/24	17	39.33	1	39.15	39.20	16	3,341	0.48%
2023/10/23	28	39.65	30	39.81	39.70	-2	3,298	-0.06%
2023/10/20	17	39.17	37	39.87	39.65	-20	3,099	-0.65%
2023/10/19	3	38.58	0.5	38.75	38.80	2.5	2,914	0.09%
2023/10/18	5	38.64	5	38.53	38.05	0	2,917	0.00%
2023/10/17	0.5	38.40	20	38.63	38.60	-19.5	2,897	-0.67%
2023/10/16	8	39.07	18	38.92	38.40	-10	2,903	-0.34%
2023/10/13	4	38.18	13	38.19	38.20	-9	2,875	-0.31%
2023/10/12	1	37.55	21	37.85	38.05	-20	2,888	-0.69%
2023/10/11	23	37.90	23.5	37.59	37.40	-0.5	2,880	-0.02%
2023/10/06	0	0.00	1.5	37.27	37.25	-1.5	2,887	-0.05%
2023/10/04	0	0.00	1	36.60	36.60	-1	3,077	-0.03%
2023/10/03	2	37.15	1	37.15	36.90	1	3,253	0.03%
2023/10/02	1	36.80	2	36.75	36.80	-1	3,285	-0.03%
2023/09/28	0	0.00	2	36.40	36.45	-2	3,331	-0.06%
2023/09/27	2	36.10	2	36.30	35.95	0	3,379	0.00%
2023/09/26	2	36.68	0	0.00	36.45	2	3,399	0.06%
2023/09/25	1	36.65	0	0.00	36.85	1	3,416	0.03%
2023/09/22	10	36.70	0	0.00	36.65	10	3,438	0.29%
2023/09/20	0	0.00	3	37.35	37.20	-3	3,509	-0.09%
2023/09/19	13	37.77	2	37.88	37.65	11	3,713	0.30%
2023/09/18	2	38.20	2	38.05	37.85	0	3,821	0.00%
2023/09/15	10	37.70	2	37.73	37.75	8	3,803	0.21%
2023/09/14	10	37.80	3	37.78	37.75	7	3,806	0.18%
2023/09/13	0	0.00	1	37.45	37.60	-1	3,804	-0.03%
2023/09/11	1	37.10	4	36.90	36.90	-3	3,857	-0.08%
2023/09/08	0	0.00	1	36.80	37.00	-1	3,914	-0.03%
2023/09/07	0	0.00	12	37.40	37.20	-12	4,142	-0.29%
2023/09/06	2	37.45	0	0.00	37.15	2	4,156	0.05%
2023/09/05	6	37.45	1	37.55	37.65	5	4,174	0.12%
2023/09/04	0	0.00	3	37.50	37.60	-3	4,203	-0.07%
2023/09/01	19	37.30	0	0.00	37.25	19	4,357	0.44%
2023/08/31	0	0.00	4	36.86	37.50	-4	4,358	-0.09%
2023/08/30	4	36.30	2	36.38	36.30	2	4,342	0.05%
2023/08/29	2	36.13	2	36.35	36.30	0	4,357	0.00%
2023/08/28	12	35.97	3	36.00	36.30	9	4,376	0.21%
2023/08/25	11	35.75	2	36.15	36.30	9	4,386	0.21%
2023/08/24	8	36.20	2	36.18	36.00	6	4,386	0.14%
2023/08/23	3	35.58	6	35.68	35.65	-3	4,403	-0.07%
2023/08/22	0	0.00	12.5	35.72	35.50	-12.5	4,505	-0.28%
2023/08/21	1	35.50	11	35.47	35.45	-10	4,624	-0.22%
2023/08/18	11	36.15	6	35.62	35.60	5	4,850	0.10%
2023/08/17	6	35.93	6	35.92	35.90	0	4,859	0.00%
2023/08/16	24	34.95	1	35.25	35.15	23	4,911	0.47%
2023/08/15	8	35.25	1	35.40	35.50	7	4,916	0.14%
2023/08/14	49.3	35.57	31	35.29	35.00	18.3	4,906	0.37%
2023/08/11	11	36.84	10	36.50	36.40	1	4,859	0.02%
2023/08/10	2	37.25	32	37.41	37.10	-30	4,828	-0.62%
2023/08/09	15	37.50	11	37.20	37.15	4	4,791	0.08%
2023/08/08	0	0.00	28	37.54	37.75	-28	4,765	-0.59%
2023/08/07	4	37.36	5	37.48	37.55	-1	4,735	-0.02%
2023/08/04	55	37.58	30	37.42	37.25	25	4,646	0.54%
2023/08/02	57	40.66	227.7	41.06	41.35	-170.7	4,297	-3.97%	大賣/鉅額交易
2023/08/01	1	37.50	0	0.00	37.70	1	3,447	0.03%
2023/07/31	1	37.60	4	38.00	37.60	-3	3,499	-0.09%
2023/07/28	48	37.80	10	37.85	37.80	38	3,457	1.10%
2023/07/27	0	0.00	7.1	37.03	38.20	-7.1	3,365	-0.21%
2023/07/26	4	36.20	0	0.00	36.15	4	3,277	0.12%
2023/07/25	0	0.00	3	36.10	36.15	-3	3,276	-0.09%
2023/07/24	14.2	35.70	2	35.60	35.60	12.2	3,270	0.37%
2023/07/21	16	36.79	19	36.60	36.60	-3	3,243	-0.09%
2023/07/20	0	0.00	22	37.48	37.50	-22	3,245	-0.68%
2023/07/19	0	0.00	98	37.19	37.00	-98	3,239	-3.03%
2023/07/18	34	38.84	26	38.48	38.20	8	3,235	0.25%
2023/07/17	2	39.08	10	38.92	39.10	-8	3,200	-0.25%
2023/07/14	4	38.58	40	38.62	38.55	-36	3,193	-1.13%
2023/07/13	0.1	38.55	6	38.38	38.35	-5.9	3,231	-0.18%
2023/07/12	3	38.70	49	38.84	38.50	-46	3,227	-1.43%
2023/07/11	28.1	39.53	22	40.16	39.15	6.1	3,190	0.19%
2023/07/10	61	40.16	89	39.95	40.95	-28	3,058	-0.92%
2023/07/07	11	39.02	0	0.00	39.20	11	2,909	0.38%
2023/07/06	0	0.00	5	39.37	39.45	-5	2,912	-0.17%
2023/07/05	2	39.05	0	0.00	39.10	2	2,871	0.07%
2023/07/04	46	38.97	2	38.95	38.85	44	2,846	1.55%
2023/07/03	12	38.54	3	38.45	38.45	9	2,860	0.31%
2023/06/30	1	38.10	0	0.00	38.35	1	2,848	0.04%
2023/06/29	1	38.45	0	0.00	38.30	1	2,825	0.04%
2023/06/28	17	38.68	0	0.00	38.45	17	2,804	0.61%
2023/06/27	36	39.47	20	39.99	38.95	16	2,766	0.58%
2023/06/26	26	39.52	61	39.59	39.45	-35	2,568	-1.36%
2023/06/20	31	38.31	0	0.00	38.25	31	2,489	1.25%
2023/06/19	38	38.84	11	38.76	38.70	27	2,510	1.08%
2023/06/16	42	39.06	7	39.15	38.80	35	2,542	1.38%
2023/06/15	14	38.84	9	39.13	39.20	5	2,546	0.20%
2023/06/14	25	38.95	9	38.98	38.80	16	2,531	0.63%
2023/06/13	17	39.41	4.1	39.15	39.10	12.9	2,512	0.51%
2023/06/12	7.1	38.32	1	38.10	38.10	6.1	2,290	0.27%
2023/06/09	1.1	38.24	3.3	38.38	38.35	-2.2	2,359	-0.09%
2023/06/08	1	38.80	0	0.00	38.55	1	2,348	0.04%
2023/06/07	11	39.12	38.2	38.79	39.25	-27.2	2,324	-1.17%
2023/06/05	20	37.98	6	37.93	37.95	14	2,165	0.65%
2023/06/02	11	37.40	13	37.36	37.35	-2	2,155	-0.09%
2023/06/01	2	36.98	4	37.04	36.95	-2	2,145	-0.09%
2023/05/31	3	37.08	3	37.10	37.20	0	2,133	0.00%
2023/05/30	13	37.27	2	37.33	37.15	11	2,121	0.52%
2023/05/29	3	37.67	0	0.00	37.40	3	2,132	0.14%
2023/05/26	6	37.80	11	37.62	37.55	-5	2,113	-0.24%
2023/05/25	17.5	39.41	5	38.82	38.85	12.5	2,011	0.62%
2023/05/24	14	39.42	32.1	39.34	39.55	-18.1	1,899	-0.95%
2023/05/23	10.5	37.98	17	37.74	37.85	-6.5	1,676	-0.39%
2023/05/22	31	37.33	35	37.56	37.60	-4	1,632	-0.25%
2023/05/19	2	36.40	0	0.00	36.60	2	1,581	0.13%
2023/05/18	0	0.00	8	36.14	36.05	-8	1,573	-0.51%
2023/05/17	1	36.15	5	36.12	36.10	-4	1,587	-0.25%
2023/05/16	0	0.00	7	36.08	36.00	-7	1,586	-0.44%
2023/05/15	0	0.00	30	35.50	35.90	-30	1,587	-1.89%
2023/05/11	0.1	36.00	10	35.85	35.80	-10	1,638	-0.61%
2023/05/10	0.1	36.10	0	0.00	36.15	0.1	1,682	0.01%
2023/05/09	0	36.20	0	0.00	36.00	0	1,719	0.00%
2023/05/08	1	36.60	0	0.00	36.55	1	1,752	0.06%
2023/05/05	10	37.30	13	37.25	37.10	-3	1,907	-0.16%
2023/05/04	0	36.55	1	36.50	36.20	-1	2,045	-0.05%
2023/05/03	0	0.00	3	36.87	36.50	-3	2,083	-0.14%
2023/05/02	1	36.60	4	36.51	36.55	-3	2,100	-0.14%
2023/04/28	1	36.35	2	36.25	36.35	-1	2,106	-0.05%
2023/04/27	5	35.82	0	0.00	35.90	5	2,099	0.24%
2023/04/26	1	35.50	1	35.15	35.70	0	2,092	0.00%
2023/04/25	4	34.99	0	0.00	34.95	4	2,091	0.19%
2023/04/24	1.1	35.99	1	35.75	35.75	0.1	2,071	0.00%
2023/04/21	39	36.22	1	35.65	35.65	38	2,072	1.83%
2023/04/20	11	36.72	0	0.00	36.50	11	2,049	0.54%
2023/04/19	17	37.54	0	0.00	37.10	17	2,043	0.83%
2023/04/18	17	38.35	8	38.03	37.75	9	2,022	0.44%
2023/04/17	3	37.85	3	37.88	37.95	0	1,985	0.00%
2023/04/14	1	37.55	2	37.43	37.20	-1	1,949	-0.05%
2023/04/13	15	37.18	0	0.00	36.90	15	1,930	0.78%
2023/04/12	0	0.00	5	37.75	37.40	-5	1,925	-0.26%
2023/04/11	10	37.50	1	37.10	37.50	9	1,903	0.47%
2023/04/07	0	0.00	1	36.50	37.30	-1	1,861	-0.05%
2023/04/06	9	37.28	0	0.00	36.75	9	1,842	0.49%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/30	0	0.00	3	36.40	36.30	-3	1,809	-0.17%
2023/03/29	14	36.34	0	0.00	36.35	14	1,817	0.77%
2023/03/28	0	0.00	1	36.40	36.40	-1	1,827	-0.05%
2023/03/27	15	36.97	5	36.90	36.90	10	1,819	0.55%
2023/03/24	2	37.50	4.2	37.30	37.05	-2.2	1,822	-0.12%
2023/03/23	1	36.60	2.2	36.95	36.85	-1.2	1,803	-0.07%
2023/03/22	1	36.35	0.1	36.40	36.35	0.9	1,784	0.05%
2023/03/21	4	37.06	2	37.12	36.75	2	1,759	0.11%
2023/03/20	11	36.15	1	36.55	36.55	10	1,723	0.58%
2023/03/17	3.1	35.82	1	35.30	35.30	2.1	1,717	0.12%
2023/03/16	3	36.45	4	36.30	35.95	-1	1,702	-0.06%
2023/03/15	1	36.30	1	36.10	36.10	0	1,682	0.00%
2023/03/14	6	37.33	32	37.94	36.10	-26	1,768	-1.47%
2023/03/13	1	36.00	2	36.40	36.10	-1	1,747	-0.06%
2023/03/10	0.1	36.75	6	36.75	36.60	-5.9	1,753	-0.34%
2023/03/09	4.7	37.59	1	37.20	37.20	3.7	1,778	0.21%
2023/03/08	2.3	37.29	2	37.73	37.85	0.3	1,784	0.02%
2023/03/07	2	37.10	2	37.55	37.55	0	1,773	0.00%
2023/03/06	0	0.00	6	37.08	37.05	-6	1,774	-0.34%
2023/03/03	1	36.85	1	36.65	36.65	0	1,787	0.00%
2023/03/02	1	36.55	2.3	36.44	36.40	-1.3	1,807	-0.07%
2023/03/01	2	36.50	1	36.70	36.70	1	1,910	0.05%
2023/02/24	1	37.05	11	37.19	37.00	-10	1,906	-0.52%
2023/02/23	1	37.10	1	37.05	37.05	0	1,914	0.00%
2023/02/21	0	0.00	2	37.65	37.65	-2	1,989	-0.10%
2023/02/20	0.1	37.40	5	37.48	37.75	-4.9	2,196	-0.22%
2023/02/16	3	36.93	1	37.15	37.20	2	2,344	0.09%
2023/02/15	6.1	36.71	4	37.24	36.60	2.1	2,368	0.09%
2023/02/14	1	37.40	1	37.10	37.10	0	2,351	0.00%
2023/02/13	1	36.75	6	36.82	36.90	-5	2,358	-0.21%
2023/02/10	1	37.45	4	37.15	37.00	-3	2,397	-0.13%
2023/02/09	20	38.05	1	38.20	37.60	19	2,389	0.80%
2023/02/08	14	37.97	2	37.75	38.60	12	2,348	0.51%
2023/02/07	26	37.59	3	37.47	37.60	23	2,297	1.00%
2023/02/06	5.1	38.24	10	38.21	38.35	-4.9	2,263	-0.22%
2023/02/03	45	38.37	30	38.56	38.95	15	2,222	0.68%
2023/02/02	29	36.80	25	37.61	37.60	4	2,048	0.20%
2023/02/01	31.3	35.06	2.5	35.29	35.70	28.8	1,844	1.56%
2023/01/31	22	34.61	1	34.00	34.65	21	1,806	1.16%
2023/01/30	1	33.90	4	33.89	33.75	-3	1,779	-0.17%
2023/01/16	1	33.30	1	33.40	33.30	0	1,773	0.00%
2023/01/12	0	0.00	4	33.75	33.65	-4	1,767	-0.23%
2023/01/09	1	33.45	2	33.40	33.45	-1	1,767	-0.06%
2023/01/06	4	33.13	0	0.00	33.10	4	1,765	0.23%
2023/01/05	0	0.00	1	33.50	33.25	-1	1,781	-0.06%
2022/12/28	0	0.00	2	32.40	32.00	-2	1,787	-0.11%
2022/12/27	1	32.60	5	32.59	32.55	-4	1,796	-0.22%
2022/12/26	12	32.26	2	32.23	32.20	10	1,813	0.55%
2022/12/23	1	32.65	1	32.45	32.45	0	1,833	0.00%
2022/12/22	0	0.00	2	32.55	32.95	-2	1,857	-0.11%
2022/12/21	1	32.05	1	31.75	31.75	0	1,981	0.00%
2022/12/20	1	33.05	1	32.65	31.90	0	1,993	0.00%
2022/12/19	1.1	32.89	1	32.80	32.80	0.1	2,017	0.00%
2022/12/16	7	32.86	5	32.93	32.80	2	2,031	0.10%
2022/12/14	0	0.00	13	33.27	33.10	-13	2,032	-0.64%
2022/12/13	2	33.40	2	32.90	32.90	0	2,045	0.00%
2022/12/12	2	33.23	2	33.20	33.50	0	2,078	0.00%
2022/12/09	14.1	33.59	8	33.98	33.75	6.1	2,199	0.28%
2022/12/08	3	33.20	5	33.13	33.20	-2	2,177	-0.09%
2022/12/07	14	33.81	14	33.74	33.65	0	2,169	0.00%
2022/12/06	21	35.59	19	35.16	34.45	2	2,152	0.09%
2022/12/05	21	34.69	20	34.89	35.25	1	2,061	0.05%
2022/12/02	0	0.00	3	34.45	34.30	-3	1,998	-0.15%
2022/12/01	1	34.25	3.1	34.23	34.10	-2.1	1,991	-0.11%
2022/11/30	2	33.55	1	33.70	33.90	1	1,962	0.05%
2022/11/29	1	33.15	0.1	33.45	33.50	0.9	1,954	0.05%
2022/11/25	5	33.86	2	33.35	33.25	3	1,943	0.15%
2022/11/24	4	33.95	6	33.81	33.80	-2	1,934	-0.10%
2022/11/23	46	34.55	13	34.52	34.30	33	1,908	1.73%
2022/11/22	32	32.92	11	32.77	32.90	21	1,809	1.16%
2022/11/21	12.1	33.44	2	33.35	33.45	10.1	1,798	0.56%
2022/11/18	5	34.18	1	33.40	33.40	4	1,786	0.22%
2022/11/17	23	34.35	3	34.55	34.25	20	1,754	1.14%
2022/11/16	47	34.80	52.3	34.67	35.00	-5.3	1,701	-0.31%
2022/11/15	89	32.04	77	32.58	34.45	12	1,502	0.80%
2022/11/14	1	30.35	30	30.92	31.35	-29	1,397	-2.07%
2022/11/11	10	30.42	1	30.80	30.00	9	1,374	0.65%
2022/11/10	1	30.20	1	30.40	30.25	0	1,365	0.00%
2022/11/08	18.1	30.38	1	30.65	29.95	17.1	1,416	1.21%
2022/11/07	0	0.00	1	28.95	29.15	-1	1,387	-0.07%
2022/11/04	1	28.85	0	0.00	28.85	1	1,402	0.07%
2022/11/02	0	0.00	3	29.00	29.05	-3	1,428	-0.21%
2022/11/01	2	28.15	1	28.15	28.25	1	1,433	0.07%
2022/10/27	0	0.00	15	27.50	27.90	-15	1,516	-0.99%
2022/10/26	1	27.20	28	27.30	27.10	-27	1,520	-1.78%
2022/10/25	23	27.86	1	27.80	27.75	22	1,522	1.45%
2022/10/20	0	0.00	12	28.61	28.75	-12	1,533	-0.78%
2022/10/18	0	0.00	1	29.20	28.95	-1	1,543	-0.06%
2022/10/17	9	28.43	0	0.00	28.80	9	1,544	0.58%
2022/10/14	5	28.75	0	0.00	29.05	5	1,550	0.32%
2022/10/13	0	0.00	3	28.65	27.70	-3	1,560	-0.19%
2022/10/12	2	29.48	0	0.00	29.20	2	1,547	0.13%
2022/10/11	0.2	30.00	58	29.64	29.60	-57.8	1,551	-3.73%
2022/10/07	40	30.96	1	31.15	31.20	39	1,552	2.51%
2022/10/05	10.1	31.60	3	31.53	31.15	7.1	1,598	0.44%
2022/10/04	2	30.80	5.1	30.90	30.90	-3.1	1,645	-0.19%
2022/10/03	11	29.45	1	29.70	29.90	10	1,646	0.61%
2022/09/30	0	0.00	1	28.55	29.90	-1	1,643	-0.06%
2022/09/29	5	29.65	15	29.75	29.60	-10	1,643	-0.61%
2022/09/28	33.1	29.72	525	30.08	29.30	-492	1,639	-30.01%	大賣/鉅額交易
2022/09/27	1	32.35	80	32.41	32.50	-79	1,522	-5.19%
2022/09/26	4.8	33.64	0	0.00	32.90	4.8	1,518	0.32%
2022/09/23	1	35.00	0	0.00	35.05	1	1,523	0.07%
2022/09/22	25	35.20	0	0.00	35.50	25	1,530	1.63%
2022/09/21	38	35.73	0	0.00	35.60	38	1,526	2.49%
2022/09/20	14	35.96	2	36.45	36.25	12	1,535	0.78%
2022/09/19	5	37.04	0	0.00	36.25	5	1,536	0.33%
2022/09/16	27	38.21	20.3	38.54	38.05	6.7	1,501	0.45%
2022/09/14	1	36.15	0	0.00	36.20	1	1,409	0.07%
2022/09/12	5	37.25	0.6	37.30	37.25	4.4	1,469	0.30%
2022/09/07	21	35.80	0	0.00	35.70	21	1,527	1.38%
2022/09/06	7	36.67	14	36.60	36.65	-7	1,524	-0.46%
2022/09/05	0	0.00	2	37.40	36.95	-2	1,552	-0.13%
2022/09/02	12	37.71	1	37.85	37.60	11	1,568	0.70%
2022/09/01	5	38.20	0	0.00	38.30	5	1,566	0.32%
2022/08/31	42	38.43	1	38.50	38.80	41	1,577	2.60%
2022/08/30	10	38.30	0	0.00	38.35	10	1,590	0.63%
2022/08/26	46	39.11	1	39.05	38.90	45	1,630	2.76%
2022/08/25	0	0.00	2	38.65	38.55	-2	1,711	-0.12%
2022/08/24	5	38.05	5	38.04	38.00	0	1,767	0.00%
2022/08/23	7	37.94	1	37.75	37.90	6	1,794	0.33%
2022/08/22	3	38.52	37	38.55	38.30	-34	1,819	-1.87%
2022/08/19	14.1	39.45	1	39.40	39.15	13.1	1,818	0.72%
2022/08/18	8	38.38	0	0.00	38.40	8	1,800	0.44%
2022/08/16	5	38.84	6	38.80	38.70	-1	1,778	-0.06%
2022/08/12	1	37.35	6	37.43	37.60	-5	1,733	-0.29%
2022/08/11	1.2	37.37	0	0.00	37.10	1.2	1,726	0.07%
2022/08/10	4	37.30	0	0.00	37.15	4	1,718	0.23%
2022/08/09	5	36.91	3	37.30	37.55	2	1,726	0.12%
2022/08/08	0	0.00	2	36.65	36.75	-2	1,724	-0.12%
2022/08/05	0.1	35.80	0	0.00	35.95	0.1	1,727	0.01%
2022/08/04	16.7	34.91	0	0.00	35.40	16.7	1,793	0.93%
2022/08/03	2	35.65	1	35.50	35.40	1	1,834	0.06%
2022/08/02	0	36.95	0	0.00	36.75	0	1,840	0.00%
2022/08/01	6	37.60	0	0.00	37.60	6	1,861	0.32%
2022/07/29	5	37.25	0	0.00	37.10	5	1,873	0.27%
2022/07/28	0	0.00	8	37.40	37.40	-8	1,935	-0.41%
2022/07/27	0	0.00	2	37.60	37.70	-2	1,960	-0.10%
2022/07/26	12.3	38.92	0	0.00	39.00	12.3	1,979	0.62%
2022/07/22	1.1	39.02	40	39.41	39.00	-39	2,005	-1.94%
2022/07/21	11	38.85	0	0.00	39.50	11	2,058	0.53%
2022/07/20	1	39.05	1	39.45	38.65	0	2,067	0.00%
2022/07/19	3	38.63	1	38.85	38.50	2	2,131	0.09%
2022/07/18	45	38.97	1	39.00	38.90	44	2,225	1.98%
2022/07/15	6	38.30	5	38.10	38.45	1	2,254	0.04%
2022/07/13	0	0.00	1	37.60	37.55	-1	2,260	-0.04%
2022/07/12	49	36.53	23	35.21	35.35	26	2,249	1.16%
2022/07/11	5	38.96	7	38.70	38.60	-2	2,244	-0.09%
2022/07/08	5	39.60	0	0.00	39.90	5	2,292	0.22%
2022/07/07	0	0.00	40	38.01	38.60	-40	2,306	-1.73%
2022/07/06	17	38.01	40	38.25	37.75	-23	2,326	-0.99%
2022/07/05	0	0.00	76	39.24	39.30	-76	2,382	-3.19%
2022/07/04	9.1	38.46	46	38.54	38.25	-36.9	2,382	-1.55%
2022/07/01	33	39.41	2	39.90	38.50	31	2,441	1.27%
2022/06/29	5.6	42.22	0	0.00	42.10	5.6	2,445	0.23%
2022/06/28	10	42.87	10	42.65	42.75	0	2,487	0.00%
2022/06/27	1	42.45	2.1	41.44	42.45	-1.1	2,651	-0.04%
2022/06/23	11.1	40.22	36	40.53	40.35	-25	2,724	-0.92%
2022/06/22	42	40.84	1	41.45	40.70	41	2,749	1.49%
2022/06/21	42	41.19	0	0.00	41.70	42	2,757	1.52%
2022/06/20	44.1	41.69	0	0.00	40.55	44.1	2,785	1.58%
2022/06/17	24	42.66	0	0.00	42.65	24	2,810	0.85%
2022/06/16	83.1	44.14	0	0.00	43.70	83.1	2,789	2.98%
2022/06/15	43	44.94	1	45.25	44.70	42	2,775	1.51%
2022/06/14	18	44.56	2	44.33	44.70	16	2,789	0.57%
2022/06/13	33.7	45.28	0	0.00	45.10	33.7	2,780	1.21%
2022/06/10	21	45.78	0	0.00	45.90	21	2,807	0.75%
2022/06/09	7	45.83	1	45.80	45.80	6	2,829	0.21%
2022/06/08	28.1	45.88	0	0.00	45.90	28.1	2,836	0.99%
2022/06/07	13	45.60	39	45.66	45.60	-26	2,885	-0.90%
2022/06/06	30.2	45.82	0	0.00	45.80	30.2	2,932	1.03%
2022/06/02	49	46.56	1	45.95	45.95	48	3,037	1.58%
2022/06/01	16	47.72	3	48.05	47.00	13	3,099	0.42%
2022/05/31	1	47.50	1	47.90	47.95	0	3,144	0.00%
2022/05/30	10	48.00	3	47.97	47.85	7	3,161	0.22%
2022/05/27	1	47.35	1	47.40	47.70	0	3,209	0.00%
2022/05/26	10	47.10	2	46.95	47.10	8	3,303	0.24%
2022/05/25	10	47.00	0	0.00	47.00	10	3,471	0.29%
2022/05/24	10	47.40	3	47.20	46.70	7	4,378	0.16%
2022/05/23	10	47.30	6	47.31	47.50	4	4,710	0.08%
2022/05/20	0	0.00	2	46.95	47.30	-2	5,033	-0.04%
2022/05/19	40.4	46.49	1	46.25	46.90	39.4	5,313	0.74%
2022/05/18	43	47.39	0	0.00	47.20	43	5,367	0.80%
2022/05/17	1	46.60	4	46.70	46.80	-3	5,381	-0.06%
2022/05/16	11.5	46.00	0	0.00	45.85	11.5	5,411	0.21%
2022/05/13	5	45.69	1	45.75	45.55	4	5,443	0.07%
2022/05/12	24	46.17	2	45.23	45.00	22	5,589	0.39%
2022/05/11	34.4	47.86	12	47.20	47.35	22.4	5,564	0.40%
2022/05/10	2.1	47.58	0	0.00	48.95	2.1	5,566	0.04%
2022/05/09	6	48.35	2	48.60	48.30	4	5,703	0.07%
2022/05/06	10	49.64	0	0.00	49.60	10	5,743	0.17%
2022/05/05	1	49.95	27	50.29	50.50	-26	5,803	-0.45%
2022/05/04	0.1	49.10	2	49.25	49.30	-1.9	5,755	-0.03%
2022/05/03	10	48.40	0	0.00	48.40	10	5,759	0.17%
2022/04/29	0.4	49.05	4	49.13	49.00	-3.7	5,825	-0.06%
2022/04/27	32.1	48.07	8	48.29	48.40	24.1	5,824	0.41%
2022/04/26	6	49.18	6	49.28	49.30	0	5,785	0.00%
2022/04/25	60	49.37	1	49.30	49.30	59	5,812	1.02%
2022/04/22	1	49.90	23	51.13	51.00	-22	5,753	-0.38%
2022/04/21	2	49.90	0	0.00	50.20	2	5,684	0.04%
2022/04/20	1	50.00	0	0.00	49.90	1	5,655	0.02%
2022/04/19	3	50.20	0	0.00	49.90	3	5,658	0.05%
2022/04/18	2.4	49.73	0	0.00	49.70	2.4	5,681	0.04%
2022/04/15	5	50.94	2	50.60	50.20	3	5,680	0.05%
2022/04/14	0	0.00	7	51.31	51.60	-7	5,704	-0.12%
2022/04/13	0	0.00	11.1	50.40	50.00	-11.1	5,700	-0.19%
2022/04/12	28	49.43	16	49.66	49.50	12	5,785	0.21%
2022/04/11	2	50.60	27	50.54	50.50	-25	5,866	-0.43%
2022/04/08	3	49.92	2	49.78	49.95	1	5,853	0.02%
2022/04/07	12.2	49.58	25	50.14	49.45	-12.8	6,111	-0.21%
2022/04/06	4	51.30	27	51.62	51.70	-23	6,120	-0.38%
2022/04/01	1	51.10	12	50.92	51.50	-11	6,117	-0.18%
2022/03/31	3	51.33	0	0.00	51.10	3	6,173	0.05%
2022/03/30	7	52.18	12	52.48	51.50	-5	6,164	-0.08%
2022/03/29	0	0.00	6	51.07	51.60	-6	6,011	-0.10%
2022/03/28	10.3	50.01	9	50.14	50.40	1.3	5,977	0.02%
2022/03/25	13	50.69	6	50.92	50.50	7	6,080	0.12%
2022/03/24	0	0.00	2	50.40	50.20	-2	6,071	-0.03%
2022/03/23	14	50.69	3	50.97	50.60	11	6,072	0.18%
2022/03/22	11	50.26	12.1	50.70	50.40	-1.1	6,054	-0.02%
2022/03/21	0	0.00	2	49.60	49.40	-2	6,000	-0.03%
2022/03/18	3	48.95	9.1	49.15	48.95	-6.1	6,044	-0.10%
2022/03/17	16	49.16	4	49.03	49.05	12	6,112	0.20%
2022/03/16	2	48.05	3	48.33	48.40	-1	6,235	-0.02%
2022/03/15	35	48.51	2	48.63	48.20	33	6,273	0.53%
2022/03/14	2	49.65	0	0.00	49.65	2	6,264	0.03%
2022/03/11	4	50.20	1	50.40	50.10	3	6,312	0.05%
2022/03/10	0.1	50.15	6	50.45	50.80	-5.9	6,351	-0.09%
2022/03/09	28	48.21	13	48.70	49.25	15	6,374	0.24%
2022/03/08	55	48.89	6	48.48	47.65	49	6,453	0.76%
2022/03/07	45.2	50.23	0.1	50.10	49.80	45.1	6,689	0.67%
2022/03/04	6	51.47	12	52.15	51.30	-6	6,628	-0.09%
2022/03/03	13	51.04	12	51.00	51.00	1	6,647	0.02%
2022/03/02	6	51.40	4	51.57	51.10	2	6,808	0.03%
2022/03/01	19.1	51.40	3	51.13	51.20	16.1	6,827	0.24%
2022/02/25	13	52.07	14	52.40	51.80	-1	6,866	-0.01%
2022/02/24	167.1	52.66	99	53.88	50.90	68.1	6,926	0.98%	大買/
2022/02/23	24	53.15	9	53.60	52.90	15	6,216	0.24%
2022/02/22	66	52.63	20	52.88	53.40	46	6,018	0.76%
2022/02/21	12.4	52.29	19.3	52.39	53.00	-7	6,049	-0.12%
2022/02/18	17	51.01	5	50.86	50.70	12	5,974	0.20%
2022/02/17	13	51.03	3	50.63	50.60	10	6,209	0.16%
2022/02/16	18	50.86	56	50.84	50.90	-38	6,871	-0.55%
2022/02/15	1.1	50.91	1	51.29	51.20	0.1	7,101	0.00%
2022/02/14	45	51.52	10	52.20	50.90	35	7,280	0.48%
2022/02/11	45	51.76	0	0.00	51.90	45	7,317	0.62%
2022/02/10	17.1	51.66	20	51.39	51.70	-3	7,522	-0.04%
2022/02/09	15	51.52	48	51.25	51.80	-33	8,019	-0.41%
2022/02/08	15	50.51	4	50.50	50.30	11	8,222	0.13%
2022/02/07	39.3	48.89	29.2	48.92	49.70	10.1	8,282	0.12%
2022/01/26	27	46.94	0	0.00	46.90	27	8,426	0.32%
2022/01/25	28.1	47.00	2	46.95	46.85	26.1	9,026	0.29%
2022/01/24	68.2	47.57	4	47.03	46.95	64.2	9,842	0.65%
2022/01/21	27.1	48.99	3	48.98	48.80	24.1	9,837	0.24%
2022/01/20	17	49.50	5	49.69	49.60	12	9,886	0.12%
2022/01/19	26	49.79	2	50.20	49.55	24	9,938	0.24%
2022/01/18	2	49.98	5.1	49.89	49.90	-3.1	10,025	-0.03%
2022/01/17	26	49.05	1	49.05	49.20	25	10,129	0.25%
2022/01/14	15	49.03	2	49.10	49.10	13	10,226	0.13%
2022/01/13	12	49.41	2	49.60	49.45	10	10,366	0.10%
2022/01/12	1	49.60	0	0.00	49.50	1	10,580	0.01%
2022/01/11	42	49.65	15	49.80	49.40	27	10,661	0.25%
2022/01/10	10	49.55	0	0.00	49.70	10	10,782	0.09%
2022/01/07	29.1	49.15	3	49.37	49.20	26.1	10,856	0.24%
2022/01/06	16	49.97	1	50.10	50.30	15	10,853	0.14%
2022/01/05	1	51.00	0	0.00	50.90	1	10,922	0.01%
2022/01/04	10	50.91	9	51.48	51.40	1	11,045	0.01%
2022/01/03	1	50.60	18	50.64	50.20	-17	11,158	-0.15%
2021/12/30	36	51.58	24.2	51.19	51.10	11.9	11,530	0.10%
2021/12/29	7	50.20	3.5	50.07	50.20	3.5	11,667	0.03%
2021/12/28	7.1	49.54	5	49.70	49.40	2.1	11,758	0.02%
2021/12/27	7	50.04	6	50.30	49.90	1	12,157	0.01%
2021/12/24	18	49.63	5	49.54	49.40	13	12,265	0.11%
2021/12/23	1	49.80	0	0.00	49.85	1	12,426	0.01%
2021/12/22	8.6	49.79	15	49.70	49.55	-6.5	12,547	-0.05%
2021/12/21	25	50.44	7	50.29	50.20	18	12,615	0.14%
2021/12/20	24	48.91	6	48.96	49.10	18	12,605	0.14%
2021/12/17	1	48.50	5	48.50	48.30	-4	12,742	-0.03%
2021/12/16	24	48.78	41	49.00	48.65	-17	12,971	-0.13%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	10	48.51	26	48.59	48.70	-16	13,938	-0.11%
2021/12/13	27	48.69	17	48.47	49.60	10	14,296	0.07%
2021/12/10	63	49.35	13	49.05	49.00	50	14,595	0.34%
2021/12/09	1	50.50	2	50.70	50.30	-1	14,855	-0.01%
2021/12/08	34	50.14	13	50.18	50.00	21	14,945	0.14%
2021/12/07	8	49.91	5	50.11	50.00	3	14,954	0.02%
2021/12/06	2	50.40	1.3	50.75	50.60	0.7	14,946	0.00%
2021/12/03	4	50.05	11	50.08	50.00	-7	14,982	-0.05%
2021/12/02	35.2	50.00	25	50.74	49.75	10.2	15,039	0.07%
2021/12/01	131	50.92	33	51.08	50.80	98	15,171	0.65%	大買/
2021/11/30	40	49.26	2	49.25	49.05	38	14,883	0.26%
2021/11/29	76.1	48.44	10	48.69	48.50	66.1	14,972	0.44%
2021/11/26	31	49.36	12	49.78	49.10	19	14,967	0.13%
2021/11/25	14	50.98	3	51.03	50.60	11	14,927	0.07%
2021/11/24	49.2	50.58	4	50.75	50.80	45.2	14,935	0.30%
2021/11/23	40.1	51.73	44	51.70	51.40	-3.9	15,077	-0.03%
2021/11/22	5	54.00	16.5	54.00	53.80	-11.5	14,934	-0.08%
2021/11/19	17	53.47	3	53.57	53.50	14	14,833	0.09%
2021/11/18	48	53.91	42	54.39	52.90	6	14,815	0.04%
2021/11/17	9	55.94	11	56.51	56.20	-2	14,505	-0.01%
2021/11/16	34	55.89	9	56.40	55.70	25	14,332	0.17%
2021/11/15	35.1	56.97	78.2	57.45	56.70	-43.1	14,092	-0.31%
2021/11/12	13.2	53.03	32	53.74	54.10	-18.9	13,465	-0.14%
2021/11/11	19.1	53.13	19	53.03	53.00	0.1	13,244	0.00%
2021/11/10	10	51.29	16	51.78	52.30	-6	13,098	-0.05%
2021/11/09	48	50.61	11	50.78	51.40	37	12,967	0.29%
2021/11/08	70	51.63	105	51.54	51.00	-35	12,736	-0.27%	大賣/
2021/11/05	29.3	54.12	51.2	54.55	54.70	-21.9	12,220	-0.18%
2021/11/04	8	52.90	18	52.93	53.00	-10	11,885	-0.08%
2021/11/03	35	53.29	32	52.84	52.70	3	11,861	0.03%
2021/11/02	47	53.76	41	53.80	52.80	6	11,705	0.05%
2021/11/01	77	53.48	175.1	53.61	55.00	-98.1	11,120	-0.88%	大賣/
2021/10/29	34.3	50.19	7	50.13	50.00	27.3	10,330	0.26%
2021/10/28	5	50.10	12	50.13	50.10	-7	10,288	-0.07%
2021/10/27	9	50.41	16	50.48	50.60	-7	10,257	-0.07%
2021/10/26	11	50.76	4	50.50	50.40	7	10,279	0.07%
2021/10/25	8	50.96	2	51.00	51.00	6	10,236	0.06%
2021/10/22	4	51.50	16	51.87	52.10	-12	10,328	-0.12%
2021/10/21	5	52.00	23	51.87	51.20	-18	10,454	-0.17%
2021/10/20	33	52.09	46	52.33	52.50	-13	10,387	-0.13%
2021/10/19	14	51.29	35	51.39	51.70	-21	10,324	-0.20%
2021/10/18	53	50.91	60	51.06	51.40	-7	10,469	-0.07%
2021/10/15	54	50.17	39	50.07	49.95	15	10,771	0.14%
2021/10/14	29	49.72	15	49.58	49.40	14	11,074	0.13%
2021/10/13	27	49.64	16	49.25	49.20	11	11,804	0.09%
2021/10/12	15	50.00	28	49.96	49.85	-13	12,045	-0.11%
2021/10/08	17	51.99	8	52.04	51.60	9	12,565	0.07%
2021/10/07	54	52.30	53.1	52.28	52.70	0.9	13,491	0.01%
2021/10/06	65	51.93	66	51.92	52.20	-1	13,794	-0.01%
2021/10/05	33	49.83	15	50.19	51.30	18	13,520	0.13%
2021/10/04	49	51.33	45	51.10	49.90	4	13,468	0.03%
2021/10/01	15	50.89	26	50.40	50.00	-11	13,222	-0.08%
2021/09/30	38.5	50.61	45	50.91	51.20	-6.5	13,329	-0.05%
2021/09/29	5	48.95	0	0.00	49.00	5	13,692	0.04%
2021/09/28	5	50.86	3	50.60	50.50	2	14,339	0.01%
2021/09/27	1	50.80	7	50.83	51.10	-6	14,280	-0.04%
2021/09/24	10.5	50.80	33	50.40	51.00	-22.5	14,231	-0.16%
2021/09/23	19	50.95	5	51.22	50.30	14	14,114	0.10%
2021/09/22	11	49.83	106	49.98	49.90	-95	13,911	-0.68%	大賣/
2021/09/17	156	52.94	30.5	52.71	51.50	125.5	13,682	0.92%	大買/鉅額交易
2021/09/16	52	51.17	16.4	51.69	51.90	35.6	13,032	0.27%
2021/09/15	35	50.95	25.1	50.53	51.00	9.9	12,655	0.08%
2021/09/14	42	50.79	56.3	50.98	51.80	-14.3	12,311	-0.12%
2021/09/13	20.3	49.89	10	49.88	49.80	10.3	11,977	0.09%
2021/09/10	3	49.12	1	49.00	49.20	2	11,946	0.02%
2021/09/09	4	48.19	5	47.72	48.90	-1	12,059	-0.01%
2021/09/08	4.7	47.67	2	48.10	47.30	2.7	12,285	0.02%
2021/09/07	2	49.60	4	48.96	49.15	-2	12,480	-0.02%
2021/09/06	18	50.15	37	50.42	49.50	-19	12,502	-0.15%
2021/09/03	0	0.00	51	48.93	48.65	-51	12,276	-0.42%
2021/09/02	17	49.59	11	49.39	48.60	6	12,248	0.05%
2021/09/01	6	49.80	3	49.92	49.90	3	12,108	0.02%
2021/08/31	20	48.73	17	49.18	49.80	3	12,062	0.02%
2021/08/30	17	48.35	39	48.17	48.60	-22	11,971	-0.18%
2021/08/27	9	48.44	10	48.65	48.45	-1	11,968	-0.01%
2021/08/26	8	47.74	40	47.19	47.55	-32	11,751	-0.27%
2021/08/25	25	47.50	4	47.70	47.95	21	11,751	0.18%
2021/08/24	3.2	47.33	7	47.76	47.05	-3.8	11,737	-0.03%
2021/08/23	2	46.40	11.4	46.27	46.50	-9.4	11,790	-0.08%
2021/08/20	6	45.75	26	45.74	45.65	-20	11,844	-0.17%
2021/08/19	3	45.65	9	45.88	45.65	-6	11,855	-0.05%
2021/08/18	8.5	44.94	21	45.24	45.70	-12.5	11,853	-0.11%
2021/08/17	5.3	45.24	51	45.19	44.95	-45.8	11,930	-0.38%
2021/08/16	6.1	44.43	3	44.93	44.80	3.1	11,933	0.03%
2021/08/13	6.1	45.74	1	46.20	45.40	5.1	11,922	0.04%
2021/08/12	0.4	46.35	4	46.30	46.45	-3.6	11,946	-0.03%
2021/08/11	1	46.00	3	46.03	46.10	-2	12,070	-0.02%
2021/08/10	3	46.32	2	46.45	46.35	1	12,156	0.01%
2021/08/09	32	46.56	1	46.50	46.25	31	12,326	0.25%
2021/08/06	10	48.00	4	48.14	48.00	6	12,349	0.05%
2021/08/05	1	48.00	8	47.90	47.90	-7	12,478	-0.06%
2021/08/04	2	47.83	2	48.00	47.80	0	12,774	0.00%
2021/08/03	10	47.65	0	0.00	47.85	10	12,936	0.08%
2021/08/02	16	47.13	0	0.00	47.90	16	12,989	0.12%
2021/07/30	10	47.26	6	47.58	47.00	4	13,079	0.03%
2021/07/29	9	47.32	0.2	47.24	47.65	8.8	13,135	0.07%
2021/07/28	28	46.86	6	47.36	47.00	22	13,279	0.17%
2021/07/27	28	49.23	46	49.98	48.60	-18	13,399	-0.13%
2021/07/26	18.2	50.89	2	51.70	51.00	16.2	13,505	0.12%
2021/07/23	10	50.87	28.1	51.05	51.20	-18.1	13,593	-0.13%
2021/07/22	30	50.61	79	50.87	50.30	-49	13,704	-0.36%
2021/07/21	236.1	53.09	275	51.10	50.70	-39	13,843	-0.28%	大買/大賣/
2021/07/20	124.1	52.06	28	52.08	52.50	96.1	14,556	0.66%	大買/
2021/07/19	70.1	52.43	207	52.70	52.40	-136.9	14,458	-0.95%	大賣/鉅額交易
2021/07/16	94.3	50.47	22	50.91	50.50	72.3	13,970	0.52%
2021/07/15	89.1	52.17	91.2	52.25	51.80	-2.1	13,812	-0.02%
2021/07/14	278.1	51.73	269.1	52.03	52.10	9.1	13,442	0.07%	大買/大賣/
2021/07/13	76.3	48.82	86.1	48.56	49.10	-9.9	12,527	-0.08%
2021/07/12	1	46.00	2	46.38	46.30	-1	12,177	-0.01%
2021/07/09	16	45.13	0	0.00	45.15	16	12,446	0.13%
2021/07/08	122	45.54	32	45.53	45.50	90	13,047	0.69%	大買/
2021/07/07	34	46.70	14	46.24	46.00	20	13,378	0.15%
2021/07/06	120	48.18	48	47.54	47.20	72	14,115	0.51%	大買/
2021/07/05	26	49.28	39.8	50.06	50.30	-13.8	14,311	-0.10%
2021/07/02	1	45.30	16	45.73	45.80	-15	15,458	-0.10%
2021/07/01	11	45.65	1	45.35	45.35	10	17,436	0.06%
2021/06/30	1	46.30	0	0.00	46.45	1	18,379	0.01%
2021/06/29	2	46.00	22	46.30	45.90	-20	18,480	-0.11%
2021/06/28	2	45.98	7	45.97	45.95	-5	18,515	-0.03%
2021/06/25	18.1	46.26	89	46.09	46.15	-70.9	18,577	-0.38%
2021/06/24	0	0.00	68	45.50	45.50	-68	18,572	-0.37%
2021/06/23	2	45.20	6	45.29	45.30	-4	18,610	-0.02%
2021/06/22	10	44.86	75	45.02	44.60	-65	18,669	-0.35%
2021/06/21	24	45.07	16	44.98	44.90	8	18,667	0.04%
2021/06/18	27.7	47.03	51	47.06	46.50	-23.3	18,622	-0.13%
2021/06/17	6.1	47.77	32	48.00	48.10	-25.9	18,526	-0.14%
2021/06/16	17.3	46.65	16	46.86	47.45	1.3	18,320	0.01%
2021/06/15	6	44.93	35.2	45.09	46.90	-29.2	18,204	-0.16%
2021/06/11	2	45.25	7	45.59	45.25	-5	18,107	-0.03%
2021/06/10	10.1	44.80	1	45.25	45.25	9.1	18,112	0.05%
2021/06/09	11.1	45.50	6	45.00	45.00	5.1	18,119	0.03%
2021/06/08	8.2	45.54	4	45.19	45.00	4.2	18,184	0.02%
2021/06/07	13	46.02	43	45.58	45.85	-30	18,242	-0.16%
2021/06/04	3	45.97	21	45.76	45.50	-18	18,284	-0.10%
2021/06/03	26	46.94	11	46.85	46.80	15	18,230	0.08%
2021/06/02	14	47.57	2	47.68	47.30	12	18,235	0.07%
2021/06/01	10	47.74	29	48.05	48.20	-19	18,217	-0.10%
2021/05/31	28	48.22	25	48.28	47.65	3	18,211	0.02%
2021/05/28	29	46.18	17	46.25	46.00	12	18,116	0.07%
2021/05/27	10	44.93	1	45.30	45.30	9	18,180	0.05%
2021/05/26	2	45.15	0	0.00	45.35	2	18,237	0.01%
2021/05/25	39	45.71	35	45.48	45.45	4	18,257	0.02%
2021/05/24	8	44.06	7	44.57	44.15	1	18,254	0.01%
2021/05/21	20	43.87	20	43.69	44.10	0	18,342	0.00%
2021/05/20	36	43.36	29	43.33	42.95	7	18,656	0.04%
2021/05/19	37	43.72	13	43.70	44.40	24	18,664	0.13%
2021/05/18	19	41.89	19	42.14	43.20	0	18,690	0.00%
2021/05/17	26	40.39	15	40.40	39.30	11	18,737	0.06%
2021/05/14	13	43.96	9	44.63	43.40	4	18,621	0.02%
2021/05/13	16	42.91	9	43.42	44.00	7	18,559	0.04%
2021/05/12	11.8	44.00	59	44.50	43.75	-47.2	18,474	-0.26%
2021/05/11	34	48.61	79	47.94	47.90	-45	18,350	-0.25%
2021/05/10	14	51.02	3	51.03	50.90	11	18,357	0.06%
2021/05/07	17.8	51.17	29.2	51.28	52.00	-11.4	18,398	-0.06%
2021/05/06	14.2	50.40	12	50.48	49.65	2.2	18,442	0.01%
2021/05/05	22	51.29	27	51.21	50.40	-5	18,373	-0.03%
2021/05/04	58	50.20	25	50.04	49.95	33	18,316	0.18%
2021/05/03	55	53.17	44	52.69	51.80	11	18,112	0.06%
2021/04/29	22	56.28	44	56.33	56.20	-22	17,895	-0.12%
2021/04/28	43	56.60	43	56.80	57.00	0	17,969	0.00%
2021/04/27	72.3	58.03	66	57.68	57.20	6.3	17,973	0.04%
2021/04/26	198.1	58.94	146.3	59.19	57.90	51.8	17,932	0.29%	大買/大賣/
2021/04/23	40.4	54.69	37.7	55.04	55.80	2.6	17,023	0.02%
2021/04/22	55.1	54.48	29	53.93	53.00	26.1	17,246	0.15%
2021/04/21	36	55.55	32	55.56	55.30	4	17,374	0.02%
2021/04/20	51	57.51	24.1	57.33	56.40	26.9	17,962	0.15%
2021/04/19	24.6	56.13	28	56.20	56.50	-3.4	17,822	-0.02%
2021/04/16	22.1	57.37	31	57.28	56.80	-8.9	17,894	-0.05%
2021/04/15	29.9	57.42	28.2	57.48	58.30	1.7	18,926	0.01%
2021/04/14	56.2	55.24	37	56.50	56.20	19.2	19,774	0.10%
2021/04/13	59.8	57.84	37	58.35	56.00	22.8	19,127	0.12%
2021/04/12	93	59.41	72	59.65	58.90	21	18,691	0.11%
2021/04/09	61.7	57.65	69	57.93	57.30	-7.3	17,768	-0.04%
2021/04/08	346.5	58.59	353.8	58.99	58.50	-7.3	17,049	-0.04%	大買/大賣/
2021/04/07	113.5	54.26	151.2	54.60	55.70	-37.7	15,209	-0.25%	大買/大賣/
2021/04/06	30	48.79	119.1	48.89	50.70	-89.1	13,272	-0.67%	大賣/
2021/04/01	7.3	46.10	23.1	46.17	46.10	-15.8	12,306	-0.13%
2021/03/31	7	45.58	10	45.72	45.30	-3	12,198	-0.02%
2021/03/30	24	46.14	6	46.14	45.80	18	12,179	0.15%
2021/03/29	11	45.64	4	45.56	45.75	7	12,107	0.06%
2021/03/26	3	44.90	21.2	45.11	45.55	-18.2	12,100	-0.15%
2021/03/25	28.2	44.40	5	44.21	44.20	23.2	12,107	0.19%
2021/03/24	24	45.20	2	45.30	45.05	22	12,108	0.18%
2021/03/23	6	45.99	8	45.65	45.65	-2	12,143	-0.02%
2021/03/22	30	45.94	6	45.90	45.80	24	12,126	0.20%
2021/03/19	27	46.23	58	46.41	45.95	-31	12,181	-0.25%
2021/03/18	6	47.07	14	47.25	46.80	-8	12,178	-0.07%
2021/03/17	6.9	45.94	8	46.44	46.30	-1.1	12,148	-0.01%
2021/03/16	65.2	45.86	1	45.80	45.75	64.2	12,224	0.53%
2021/03/15	7.3	45.82	27.6	46.10	46.05	-20.3	12,296	-0.16%
2021/03/12	17	45.94	12.1	46.10	45.80	4.9	12,346	0.04%
2021/03/11	42.7	47.10	29	47.08	46.30	13.7	12,673	0.11%
2021/03/10	2	46.85	25.8	46.78	47.00	-23.8	12,736	-0.19%
2021/03/09	23	45.66	1	46.20	45.75	22	12,712	0.17%
2021/03/08	2.4	46.10	12	46.67	46.25	-9.6	12,814	-0.07%
2021/03/05	17.3	45.30	19	45.62	45.70	-1.7	13,134	-0.01%
2021/03/04	16	46.56	3	47.05	46.15	13	13,551	0.10%
2021/03/03	24.4	46.41	20.1	46.83	47.10	4.2	13,606	0.03%
2021/03/02	57	48.49	11.5	48.31	46.85	45.5	13,607	0.33%
2021/02/26	33.1	47.28	14	47.76	48.40	19.1	13,529	0.14%
2021/02/25	2.5	47.49	39	47.55	47.70	-36.5	13,563	-0.27%
2021/02/24	20.4	47.30	27.1	47.26	46.80	-6.7	13,587	-0.05%
2021/02/23	18.5	47.98	15.3	48.14	47.90	3.1	13,656	0.02%
2021/02/22	50.5	48.33	40.4	48.39	48.60	10.1	13,745	0.07%
2021/02/19	25.2	45.35	66.2	45.30	45.70	-41	14,229	-0.29%
2021/02/18	18.6	45.79	2.1	45.93	46.00	16.4	14,850	0.11%
2021/02/17	49.3	44.47	34.4	44.85	45.30	14.9	14,789	0.10%
2021/02/05	36	42.57	1	43.05	42.90	35	14,707	0.24%
2021/02/04	7.9	42.65	8.1	42.12	42.50	-0.3	14,995	0.00%
2021/02/03	27.6	43.24	3	42.93	42.40	24.6	15,043	0.16%
2021/02/02	19.2	43.35	15.3	43.56	43.20	3.9	15,072	0.03%
2021/02/01	15.6	42.34	30	42.30	43.40	-14.4	15,060	-0.10%
2021/01/29	17	44.19	8	45.05	43.90	9	14,927	0.06%
2021/01/28	21.2	45.20	3	45.25	45.00	18.2	14,845	0.12%
2021/01/27	9	47.05	2	47.45	46.85	7	14,729	0.05%
2021/01/26	17.3	47.45	4	47.21	47.15	13.3	14,693	0.09%
2021/01/25	14.6	48.01	3	47.98	48.35	11.6	14,641	0.08%
2021/01/22	6	48.11	4	48.19	48.75	2	14,545	0.01%
2021/01/21	23	48.22	32	48.59	47.80	-9	14,489	-0.06%
2021/01/20	33	49.92	48	49.57	47.75	-15	14,271	-0.11%
2021/01/19	36	49.89	40	49.70	50.00	-4	14,077	-0.03%
2021/01/18	47	48.97	41	48.18	49.55	6	13,862	0.04%
2021/01/15	10	50.99	35	51.01	49.15	-25	13,762	-0.18%
2021/01/14	43	50.28	45.2	50.41	50.10	-2.2	13,352	-0.02%
2021/01/13	69	48.73	71	49.74	50.40	-2	13,297	-0.02%
2021/01/12	19	47.58	20	47.28	46.25	-1	12,807	-0.01%
2021/01/11	43	48.46	58	48.49	48.65	-15	12,709	-0.12%
2021/01/08	223	49.82	739	49.66	48.10	-516	12,518	-4.12%	大買/大賣/鉅額交易
2021/01/07	156	47.35	232.5	48.00	48.75	-76.5	11,205	-0.68%	大買/大賣/
2021/01/06	326	44.30	4	44.64	44.35	322	10,130	3.18%	大買/鉅額交易
2021/01/05	98	44.52	17	44.70	44.90	81	10,164	0.80%
2021/01/04	112	44.58	6	44.46	45.20	106	10,236	1.04%	大買/鉅額交易
2020/12/31	1	43.45	6	43.67	43.50	-5	10,418	-0.05%
2020/12/30	81.3	43.62	0	0.00	43.50	81.3	10,447	0.78%
2020/12/29	16	44.46	6	44.85	44.35	10	10,435	0.10%
2020/12/28	19	44.76	4	44.43	44.50	15	10,393	0.14%
2020/12/25	8	45.08	2	44.88	44.85	6	10,409	0.06%
2020/12/24	5	44.59	5	44.87	45.00	0	10,430	0.00%
2020/12/23	62	43.87	6	43.70	43.85	56	10,466	0.54%
2020/12/22	8	44.81	2	44.98	43.75	6	10,695	0.06%
2020/12/21	33	44.51	31	44.75	44.90	2	10,840	0.02%
2020/12/18	11	44.40	9	44.48	44.45	2	10,865	0.02%
2020/12/17	38	43.68	4	43.29	43.40	34	10,947	0.31%
2020/12/16	6	44.60	8	44.38	44.20	-2	11,040	-0.02%
2020/12/15	26	43.92	9	44.11	43.55	17	11,443	0.15%
2020/12/14	6	44.82	5	44.85	44.90	1	11,588	0.01%
2020/12/11	43	45.08	12	45.08	45.60	31	12,774	0.24%
2020/12/10	69	45.77	17.1	45.84	45.80	51.9	12,929	0.40%
2020/12/09	39	46.98	25	47.07	46.90	14	13,201	0.11%
2020/12/08	54	47.03	10	47.15	46.80	44	13,662	0.32%
2020/12/07	56	47.53	47	48.59	47.50	9	14,401	0.06%
2020/12/04	14	47.39	12	47.63	47.60	2	14,226	0.01%
2020/12/03	11	46.63	13	46.73	46.60	-2	14,821	-0.01%
2020/12/02	13	47.18	8	47.19	47.00	5	14,954	0.03%
2020/12/01	55.1	48.06	30	48.11	47.90	25.1	14,996	0.17%
2020/11/30	36	47.60	63	47.89	47.50	-27	14,698	-0.18%
2020/11/27	17	46.13	11	46.22	46.60	6	14,331	0.04%
2020/11/26	20	45.87	5	45.75	45.95	15	14,300	0.10%
2020/11/25	10	45.27	12	45.34	45.35	-2	14,366	-0.01%
2020/11/24	20	45.53	3	45.07	45.05	17	14,527	0.12%
2020/11/23	15	45.88	5.9	45.90	46.00	9.1	15,203	0.06%
2020/11/20	52	46.28	7	46.03	45.90	45	15,209	0.30%
2020/11/19	22	46.82	9	46.93	46.80	13	15,140	0.09%
2020/11/18	105	47.75	112	47.68	46.55	-7	15,155	-0.05%	大買/大賣/
2020/11/17	67	46.65	64	47.02	47.25	3	14,488	0.02%
2020/11/16	3	45.13	8	44.94	44.90	-5	14,093	-0.04%
2020/11/13	6	45.11	4	45.00	45.15	2	14,087	0.01%
2020/11/12	21	46.11	31	46.26	45.65	-10	14,095	-0.07%
2020/11/11	1	44.90	5	44.88	45.20	-4	13,869	-0.03%
2020/11/10	6	44.55	13	44.67	44.20	-7	13,909	-0.05%
2020/11/09	18	45.09	23	45.26	44.70	-5	13,870	-0.04%
2020/11/06	7	44.00	10	44.40	43.70	-3	13,774	-0.02%
2020/11/05	5	43.48	0	0.00	43.60	5	13,815	0.04%
2020/11/04	4	43.33	1	43.70	44.00	3	13,900	0.02%
2020/11/03	0	0.00	20	43.00	42.75	-20	14,007	-0.14%
2020/11/02	25	42.00	1	41.85	42.35	24	14,218	0.17%
2020/10/30	8.5	43.78	2	43.30	42.75	6.5	14,296	0.05%
2020/10/29	6	43.46	11	43.44	43.80	-5	14,494	-0.03%
2020/10/28	15	44.54	14	44.30	44.15	1	14,865	0.01%
2020/10/27	33	44.20	37	44.41	44.40	-4	14,978	-0.03%
2020/10/26	5	45.73	4	46.18	45.10	1	15,208	0.01%
2020/10/23	18	45.89	20	45.90	45.60	-2	15,461	-0.01%
2020/10/22	52	45.85	53	45.20	45.20	-1	15,881	-0.01%
2020/10/21	47	45.94	65	46.08	45.25	-18	16,590	-0.11%
2020/10/20	71	45.69	65	45.25	45.00	6	16,924	0.04%
2020/10/19	5	44.62	6	44.44	45.00	-1	17,990	-0.01%
2020/10/16	13	43.73	9	44.23	43.20	4	18,492	0.02%
2020/10/15	16	44.87	16	44.67	44.60	0	18,748	0.00%
2020/10/14	28	44.92	11	45.00	45.20	17	19,042	0.09%
2020/10/13	20	44.60	13	43.74	44.10	7	19,334	0.04%
2020/10/12	14	44.67	20.1	44.11	44.20	-6.1	19,647	-0.03%
2020/10/08	83	44.88	58	44.60	44.40	25	20,085	0.12%
2020/10/07	3	43.27	7	43.27	43.30	-4	20,792	-0.02%
2020/10/06	12	43.00	12	43.10	43.05	0	21,645	0.00%
2020/10/05	6	42.38	0	0.00	42.15	6	22,185	0.03%
2020/09/30	11	41.84	11	42.10	42.45	0	22,652	0.00%
2020/09/29	5	42.07	2	41.85	41.90	3	23,236	0.01%
2020/09/28	4	41.89	12	42.02	42.15	-8	24,542	-0.03%
2020/09/25	12	41.81	15	41.72	41.10	-3	25,757	-0.01%
2020/09/24	52	42.05	7	42.07	41.50	45	26,543	0.17%
2020/09/23	13	44.03	7	44.08	43.60	6	27,294	0.02%
2020/09/22	13	44.02	7	44.22	44.05	6	28,013	0.02%
2020/09/21	12	45.60	10	46.29	45.05	2	28,112	0.01%
2020/09/18	41	45.41	49.2	45.70	45.60	-8.2	28,313	-0.03%
2020/09/17	30	45.08	20	44.92	44.85	10	28,397	0.04%
2020/09/16	156	46.63	102	46.75	44.80	54	28,682	0.19%	大買/大賣/
2020/09/15	12	45.29	20	45.31	45.60	-8	27,687	-0.03%
2020/09/14	50	44.91	123	44.93	45.35	-73	27,735	-0.26%	大賣/
2020/09/11	85	44.62	59	44.34	43.55	26	27,740	0.09%
2020/09/10	79	44.74	103.6	44.87	45.20	-24.6	27,334	-0.09%	大賣/
2020/09/09	57	42.76	30	42.78	43.10	27	26,727	0.10%
2020/09/08	93.2	43.15	59	43.36	42.00	34.2	26,769	0.13%
2020/09/07	24.2	41.64	21	41.67	41.10	3.2	26,467	0.01%
2020/09/04	29	40.43	39	40.38	40.70	-10	26,733	-0.04%
2020/09/03	21	40.41	28	40.42	40.00	-7	26,980	-0.03%
2020/09/02	14.1	41.14	2	41.60	40.70	12.1	27,512	0.04%
2020/09/01	24	40.82	27	40.97	41.45	-3	27,554	-0.01%
2020/08/31	12	41.58	11	41.07	40.90	1	28,092	0.00%
2020/08/28	52	41.77	24	42.16	41.95	28	28,500	0.10%
2020/08/27	99	42.76	139	42.96	43.00	-40	28,745	-0.14%	大賣/
2020/08/26	7	40.49	32	40.65	40.55	-25	28,009	-0.09%
2020/08/25	17	40.44	17	40.51	40.55	0	27,928	0.00%
2020/08/24	133	40.58	153	40.70	40.95	-20	27,802	-0.07%	大買/大賣/
2020/08/21	67	37.90	63	38.10	38.60	4	27,556	0.01%
2020/08/20	89	36.90	18	37.24	36.00	71	27,360	0.26%
2020/08/19	8	39.86	30	39.90	39.80	-22	27,072	-0.08%
2020/08/18	6	41.22	38	41.04	40.65	-32	26,969	-0.12%
2020/08/17	22	41.27	43	41.44	41.60	-21	26,855	-0.08%
2020/08/14	7	40.11	13	39.89	40.00	-6	26,705	-0.02%
2020/08/13	4	41.06	3	41.65	40.80	1	26,553	0.00%
2020/08/12	13	41.78	9	41.68	41.70	4	26,458	0.02%
2020/08/11	34	42.61	19	42.96	42.35	15	26,375	0.06%
2020/08/10	9	44.36	5	44.81	43.80	4	26,238	0.02%
2020/08/07	42	44.17	21	44.10	44.10	21	26,110	0.08%
2020/08/06	37	44.36	38	44.61	43.30	-1	25,941	0.00%
2020/08/05	32	44.93	16	45.14	44.90	16	25,721	0.06%
2020/08/04	22	45.78	11	45.82	45.50	11	25,608	0.04%
2020/08/03	114.5	45.05	111	45.25	45.00	3.4	25,360	0.01%	大買/大賣/
2020/07/31	11	42.73	11	43.08	43.50	0	24,925	0.00%
2020/07/30	87	43.00	71	43.18	42.85	16	24,777	0.06%
2020/07/29	36.1	41.68	46	42.20	42.05	-9.9	24,471	-0.04%
2020/07/28	75.1	42.47	126	42.48	42.45	-50.9	24,103	-0.21%	大賣/
2020/07/27	218	43.70	200	43.22	41.30	18	23,559	0.08%	大買/大賣/
2020/07/24	211	46.11	200	45.90	45.25	11	22,739	0.05%	大買/大賣/
2020/07/23	105	46.76	170	47.36	46.40	-65	22,027	-0.30%	大買/大賣/
2020/07/22	28	48.89	119	48.37	48.90	-91	20,659	-0.44%	大賣/
2020/07/21	41	47.60	51	47.53	46.50	-10	20,015	-0.05%
2020/07/20	171	46.29	90	46.27	46.00	81	19,641	0.41%	大買/
2020/07/17	136	48.47	79	48.86	47.95	57	19,257	0.30%	大買/
2020/07/16	43	49.15	79	49.34	49.90	-36	18,808	-0.19%
2020/07/15	140	48.85	60	49.41	48.00	80	18,398	0.43%	大買/
2020/07/14	225	51.05	252.1	50.30	49.55	-27.1	17,841	-0.15%	大買/大賣/
2020/07/13	64	49.51	55	50.75	51.70	9	16,851	0.05%
2020/07/10	62	47.05	47	47.34	47.00	15	15,959	0.09%
2020/07/09	99	49.76	40	49.57	48.00	59	15,411	0.38%
2020/07/08	101	50.18	34	50.56	50.40	67	14,907	0.45%	大買/
2020/07/07	165	51.45	107	50.88	49.55	58	14,327	0.40%	大買/大賣/
2020/07/06	148	50.26	120	50.81	51.20	28	12,979	0.22%	大買/大賣/
2020/07/03	64	45.17	88.7	45.45	46.60	-24.7	11,693	-0.21%
2020/07/02	58	42.03	113	42.14	42.40	-55	10,655	-0.52%	大賣/
2020/07/01	97	40.06	111	40.45	39.90	-14	9,688	-0.14%	大賣/
2020/06/30	28	37.56	38	37.55	37.50	-10	8,861	-0.11%
2020/06/29	65	37.41	26	37.85	36.45	39	8,584	0.45%
2020/06/24	34	39.68	123	39.15	39.10	-89	8,190	-1.09%	大賣/
2020/06/23	72	40.29	11	40.93	40.00	61	7,657	0.80%
2020/06/22	26	40.27	25	40.59	41.35	1	7,114	0.01%
2020/06/19	16	41.16	32	41.18	40.30	-16	6,872	-0.23%
2020/06/18	84	39.79	57	39.11	40.45	27	6,544	0.41%
2020/06/17	17	36.16	11.5	36.45	37.00	5.5	6,123	0.09%
2020/06/16	5	36.42	20	37.04	36.35	-15	5,960	-0.25%
2020/06/15	38	36.46	14	36.28	35.80	24	5,797	0.41%
2020/06/12	32	33.71	44.5	34.09	36.50	-12.5	5,526	-0.23%
2020/06/11	49	33.94	36	33.72	33.45	13	5,069	0.26%
2020/06/10	24	36.62	18	36.27	36.15	6	4,599	0.13%
2020/06/09	18	36.51	33.4	36.41	37.00	-15.4	4,236	-0.36%
2020/06/08	3	33.65	27	33.65	33.65	-24	3,662	-0.66%
2020/06/05	43	29.83	85	29.91	30.60	-42	3,512	-1.20%
2020/06/04	41	25.99	52.9	27.15	27.85	-11.9	2,890	-0.41%
2020/06/03	130	25.06	45.8	25.10	25.35	84.2	2,383	3.53%	大買/
2020/06/02	0	0.00	27	24.00	24.00	-27	1,930	-1.40%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	0	0.00	3	20.00	19.90	-3	1,838	-0.16%
2020/05/28	2	19.80	3	20.00	19.90	-1	1,832	-0.05%
2020/05/27	3	19.85	0	0.00	19.85	3	1,853	0.16%
2020/05/26	0	0.00	6	20.18	19.90	-6	1,878	-0.32%
2020/05/25	10	19.83	0	0.00	19.80	10	1,852	0.54%
2020/05/22	6	19.65	0	0.00	19.75	6	1,864	0.32%
2020/05/21	1	19.70	0	0.00	19.70	1	1,909	0.05%
2020/05/19	1	19.90	0	0.00	19.80	1	1,915	0.05%
2020/05/18	5.1	20.05	7	19.99	20.05	-1.9	1,920	-0.10%
2020/05/15	1	19.65	5	19.91	19.65	-4	1,909	-0.21%
2020/05/14	17	19.73	7	19.76	19.65	10	1,965	0.51%
2020/05/13	2	19.85	0	0.00	20.00	2	1,980	0.10%
2020/05/12	17	20.00	2	20.00	19.90	15	1,995	0.75%
2020/05/11	6	20.45	9	20.43	20.55	-3	1,973	-0.15%
2020/05/08	0	0.00	1	19.45	19.40	-1	1,910	-0.05%
2020/05/07	0	0.00	10	19.15	19.30	-10	1,901	-0.53%
2020/05/06	10	18.93	10	18.96	19.05	0	1,899	0.00%
2020/05/05	10	18.90	0	0.00	18.95	10	1,895	0.53%
2020/05/04	32	18.98	0	0.00	18.95	32	1,896	1.69%
2020/04/30	36	19.43	0	0.00	19.40	36	1,916	1.88%
2020/04/29	0	19.10	1	19.25	19.25	-1	1,902	-0.05%
2020/04/28	0	0.00	1	19.00	19.25	-1	1,907	-0.05%
2020/04/24	0	0.00	22	19.01	18.90	-22	1,947	-1.13%
2020/04/23	0	0.00	4	18.89	19.05	-4	1,952	-0.20%
2020/04/22	0	0.00	2	18.40	18.55	-2	1,949	-0.10%
2020/04/21	14	18.39	15	18.13	18.15	-1	1,937	-0.05%
2020/04/20	10	19.05	1	18.95	19.00	9	1,929	0.47%
2020/04/17	0	0.00	10	19.62	19.20	-10	1,923	-0.52%
2020/04/15	22.4	19.29	5	19.30	19.30	17.4	1,906	0.91%
2020/04/14	5	18.95	4	18.81	19.05	1	1,975	0.05%
2020/04/13	18	18.31	7	18.27	18.25	11	1,951	0.56%
2020/04/10	15	18.03	25	17.95	17.95	-10	2,033	-0.49%
2020/04/09	12	17.21	9	17.22	17.25	3	2,005	0.15%
2020/04/08	4	16.70	0	0.00	16.70	4	2,015	0.20%
2020/04/07	10	16.00	0	0.00	16.10	10	1,993	0.50%
2020/04/06	13	15.86	0	0.00	15.80	13	1,977	0.66%
2020/03/31	0	0.00	8	15.88	16.05	-8	1,974	-0.41%
2020/03/30	0	0.00	2	15.50	15.75	-2	1,978	-0.10%
2020/03/27	4	16.01	0	0.00	15.80	4	1,986	0.20%
2020/03/26	1.8	15.97	3	15.85	16.00	-1.2	1,971	-0.06%
2020/03/25	3	16.25	20	16.25	16.00	-17	1,961	-0.87%
2020/03/24	20	15.05	2	15.13	15.10	18	1,934	0.93%
2020/03/23	3	14.28	0	0.00	14.45	3	1,912	0.16%
2020/03/20	0	0.00	20	15.20	15.05	-20	1,901	-1.05%
2020/03/19	23	14.03	0	0.00	14.00	23	1,871	1.23%
2020/03/18	17	16.23	5	15.56	15.55	12	1,800	0.67%
2020/03/17	4	16.29	0	0.00	16.20	4	1,772	0.23%
2020/03/16	3	18.10	2	17.65	17.50	1	1,742	0.06%
2020/03/13	19	17.41	10	17.34	18.60	9	1,733	0.52%
2020/03/12	9	19.70	7	20.47	19.20	2	1,659	0.12%
2020/03/11	15	21.27	0	0.00	21.20	15	1,607	0.93%
2020/03/10	3	21.10	0	0.00	21.15	3	1,593	0.19%
2020/03/09	6	22.48	10	22.70	21.65	-4	1,567	-0.26%
2020/03/06	1	22.15	3	21.90	22.50	-2	1,520	-0.13%
2020/03/05	15	21.72	0	0.00	21.90	15	1,478	1.01%
2020/03/04	0	0.00	5	21.80	21.65	-5	1,472	-0.34%
2020/03/03	6	21.76	0	0.00	21.70	6	1,461	0.41%
2020/03/02	2	21.40	6	21.50	21.40	-4	1,455	-0.27%
2020/02/27	1	22.10	26	22.10	21.85	-25	1,433	-1.74%
2020/02/26	3	22.28	5	22.30	22.20	-2	1,402	-0.14%
2020/02/25	11	22.20	5	22.20	22.20	6	1,387	0.43%
2020/02/24	12	22.49	2	22.53	22.40	10	1,389	0.72%
2020/02/20	1	22.20	1	22.30	22.20	0	1,333	0.00%
2020/02/19	0	0.00	5	22.30	22.25	-5	1,323	-0.38%
2020/02/17	10	22.68	10	22.35	22.25	0	1,301	0.00%
2020/02/14	1	22.20	0	0.00	22.40	1	1,243	0.08%
2020/02/13	2	21.55	1	21.80	21.70	1	1,246	0.08%
2020/02/12	1	21.25	3	21.25	21.25	-2	1,261	-0.16%
2020/02/07	0	0.00	5	21.20	20.95	-5	1,274	-0.39%
2020/02/06	1	21.05	0	0.00	21.05	1	1,271	0.08%
2020/02/05	7	21.09	0	0.00	21.05	7	1,278	0.55%
2020/02/04	29	21.20	0	0.00	21.25	29	1,271	2.28%
2020/02/03	1	20.50	7	20.93	20.50	-6	1,253	-0.48%
2020/01/31	1	21.45	0	0.00	21.40	1	1,224	0.08%
2020/01/30	2	21.55	5	21.55	21.20	-3	1,220	-0.25%
2020/01/17	2	22.20	0	0.00	22.20	2	1,180	0.17%
2020/01/16	0	0.00	10	22.15	22.20	-10	1,191	-0.84%
2020/01/15	3	22.30	3	22.30	22.35	0	1,189	0.00%
2020/01/10	1	22.25	0	0.00	22.20	1	1,192	0.08%
2020/01/09	2	22.38	1	22.35	22.20	1	1,189	0.08%
2020/01/08	9	22.70	2	23.20	22.60	7	1,169	0.60%
2020/01/07	2	22.90	2	22.75	22.60	0	1,091	0.00%
2020/01/06	3	22.97	0	0.00	22.95	3	1,037	0.29%
2020/01/03	2	22.55	5	22.40	22.60	-3	948	-0.32%
2019/12/31	0	0.00	1	22.50	22.45	-1	893	-0.11%
2019/12/27	2	22.33	0	0.00	22.30	2	942	0.21%
2019/12/26	2	22.30	0	0.00	22.30	2	966	0.21%
2019/12/24	0	0.00	2	22.15	22.05	-2	1,014	-0.20%
2019/12/23	0	0.00	5	21.96	22.10	-5	1,044	-0.48%
2019/12/19	3	21.93	0	0.00	21.95	3	1,192	0.25%
2019/12/18	1	21.85	0	0.00	21.90	1	1,318	0.08%
2019/12/16	0	0.00	2	22.00	21.95	-2	1,370	-0.15%
2019/12/06	2	21.50	0	0.00	21.55	2	1,429	0.14%
2019/12/02	0	0.00	1.9	21.63	21.60	-1.9	1,526	-0.12%
2019/11/29	0	0.00	7	21.59	21.60	-7	1,559	-0.45%
2019/11/28	0	0.00	4	21.51	21.55	-4	1,565	-0.26%
2019/11/26	1	21.35	1	21.30	21.35	0	1,581	0.00%
2019/11/22	2	21.10	0	0.00	21.15	2	1,623	0.12%
2019/11/19	0	0.00	2	21.45	21.45	-2	1,657	-0.12%
2019/11/14	0	0.00	1	21.45	21.40	-1	1,700	-0.06%
2019/11/13	4	21.35	3	21.50	21.60	1	1,723	0.06%
2019/11/12	0	0.00	65	21.00	21.10	-65	1,764	-3.68%
2019/11/11	0	0.00	7	21.74	21.55	-7	1,771	-0.40%
2019/11/06	7	22.63	2	22.60	22.55	5	1,855	0.27%
2019/11/05	4	23.00	0	0.00	22.80	4	1,861	0.21%
2019/11/04	12	22.98	0	0.00	23.00	12	1,949	0.62%
2019/10/28	41	22.70	0	0.00	22.80	41	2,396	1.71%
2019/10/25	5	22.60	0	0.00	22.70	5	2,419	0.21%
2019/10/24	5	22.75	0	0.00	22.55	5	2,419	0.21%
2019/10/22	11	22.85	0	0.00	22.80	11	2,445	0.45%
2019/10/16	0	0.00	8	23.01	23.05	-8	2,759	-0.29%
2019/10/15	6	22.86	10	23.05	22.90	-4	2,756	-0.15%
2019/10/07	4	23.08	0	0.00	23.10	4	2,789	0.14%
2019/10/04	4	23.25	0	0.00	23.35	4	2,787	0.14%
2019/10/03	7	23.66	5	23.63	23.30	2	2,788	0.07%
2019/10/02	0	0.00	50	23.12	23.20	-50	2,746	-1.82%
2019/09/27	1	23.80	0	0.00	23.55	1	2,716	0.04%
2019/09/26	0	0.00	6	23.79	23.90	-6	2,733	-0.22%
2019/09/25	1	23.75	3	23.70	23.80	-2	2,708	-0.07%
2019/09/24	23	24.15	2	23.80	23.55	21	2,727	0.77%
2019/09/23	2	23.70	37	23.45	23.80	-35	2,627	-1.33%
2019/09/20	2	22.90	10	22.85	22.85	-8	2,514	-0.32%
2019/09/18	0	0.00	10	22.45	22.40	-10	2,579	-0.39%
2019/09/16	0.4	22.40	0	0.00	22.55	0.4	2,621	0.01%
2019/09/12	5	22.55	6	22.55	22.55	-1	2,621	-0.04%
2019/09/11	0	0.00	1	22.50	22.60	-1	2,643	-0.04%
2019/09/09	34	22.49	1	22.50	22.40	33	2,713	1.22%
2019/09/04	3	22.35	0	0.00	22.35	3	2,891	0.10%
2019/09/03	10	22.45	3	22.30	22.25	7	2,909	0.24%
2019/09/02	5	21.90	0	0.00	21.95	5	2,923	0.17%
2019/08/30	6	21.83	0	0.00	21.95	6	2,969	0.20%
2019/08/27	3	21.90	0	0.00	21.85	3	3,275	0.09%
2019/08/22	14	22.04	0	0.00	22.00	14	3,357	0.42%
2019/08/21	3	22.05	0	0.00	22.10	3	3,367	0.09%
2019/08/19	14	22.19	1	22.15	21.95	13	3,439	0.38%
2019/08/16	5	22.50	1	22.45	22.35	4	3,474	0.12%
2019/08/13	3	22.73	11	22.73	22.70	-8	3,515	-0.23%
2019/08/12	0	0.00	3	22.45	22.30	-3	3,470	-0.09%
2019/08/08	4	22.23	2	22.15	22.05	2	3,428	0.06%
2019/08/06	2	22.10	2	22.15	21.90	0	3,419	0.00%
2019/08/05	15	22.16	8	22.32	21.90	7	3,368	0.21%
2019/08/02	18	23.08	15	23.54	22.55	3	3,345	0.09%
2019/08/01	18	23.08	0	0.00	23.05	18	3,261	0.55%
2019/07/31	15	23.42	0	0.00	23.55	15	3,224	0.47%
2019/07/30	0	0.00	2	22.95	22.60	-2	3,202	-0.06%
2019/07/29	6	22.58	13	22.60	22.60	-7	3,307	-0.21%
2019/07/26	0	0.00	2	22.45	22.40	-2	3,333	-0.06%
2019/07/24	10	22.52	0	0.00	22.40	10	3,310	0.30%
2019/07/23	0	0.00	7	22.68	22.70	-7	3,285	-0.21%
2019/07/22	7	22.73	2	22.75	22.80	5	3,254	0.15%
2019/07/18	15	22.00	1	21.80	21.90	14	3,066	0.46%
2019/07/17	0	0.00	1	21.60	21.60	-1	2,964	-0.03%
2019/07/16	0.5	21.50	5	21.56	21.55	-4.5	2,970	-0.15%
2019/07/15	2	21.35	1	21.30	21.35	1	2,944	0.03%
2019/07/12	0	0.00	5	21.35	21.15	-5	2,971	-0.17%
2019/07/11	24	21.39	0	0.00	21.25	24	2,997	0.80%
2019/07/10	2	20.90	1	20.85	20.80	1	2,961	0.03%
2019/07/04	2	21.20	0	0.00	21.25	2	2,959	0.07%
2019/07/03	2	21.45	2	21.45	21.20	0	2,955	0.00%
2019/07/02	5	20.70	0	0.00	20.65	5	2,908	0.17%
2019/07/01	5	21.02	4	20.88	21.00	1	2,898	0.03%
2019/06/28	0	0.00	3	21.35	21.05	-3	2,851	-0.11%
2019/06/27	13	21.32	0	0.00	21.30	13	2,835	0.46%
2019/06/26	2	21.10	7	21.26	21.30	-5	2,819	-0.18%
2019/06/25	7	21.41	21	21.41	21.45	-14	2,804	-0.50%
2019/06/24	6	20.73	3	20.70	20.70	3	2,714	0.11%
2019/06/21	10	20.88	0	0.00	20.85	10	2,681	0.37%
2019/06/20	5	21.00	0	0.00	21.10	5	2,652	0.19%
2019/06/19	5	21.05	5	21.08	21.05	0	2,643	0.00%
2019/06/18	1	21.00	0	0.00	21.10	1	2,612	0.04%
2019/06/17	0	0.00	2	21.90	21.75	-2	2,570	-0.08%
2019/06/14	16	21.88	0	0.00	21.80	16	2,636	0.61%
2019/06/13	29	22.05	25	21.99	21.80	4	2,606	0.15%
2019/06/12	33	21.20	0	0.00	21.40	33	2,423	1.36%
2019/06/11	26	21.01	5	21.08	21.00	21	2,422	0.87%
2019/06/06	0	0.00	2	21.43	21.35	-2	2,336	-0.09%
2019/06/05	0	0.00	4	21.30	21.20	-4	2,293	-0.17%
2019/06/04	2	21.35	11	21.70	21.45	-9	2,234	-0.40%
2019/06/03	0	0.00	37	21.07	21.20	-37	2,113	-1.75%
2019/05/31	10	20.30	0	0.00	20.40	10	1,998	0.50%
2019/05/30	1	20.40	3	20.53	20.25	-2	1,985	-0.10%
2019/05/29	2	19.90	4	20.05	20.15	-2	1,892	-0.11%
2019/05/28	0	0.00	2	19.95	19.85	-2	1,894	-0.11%
2019/05/27	7	20.03	1	20.25	19.85	6	1,886	0.32%
2019/05/24	6	20.03	5	19.70	19.60	1	1,855	0.05%
2019/05/23	7	20.05	6	20.03	20.00	1	1,847	0.05%
2019/05/22	6	20.19	7	20.07	19.95	-1	1,804	-0.06%
2019/05/21	0	0.00	1.5	19.35	19.55	-1.5	1,728	-0.09%
2019/05/17	0	0.00	4	18.68	18.60	-4	1,707	-0.23%
2019/05/16	21	19.14	0	0.00	18.90	21	1,698	1.24%
2019/05/15	2	18.95	0	0.00	19.00	2	1,690	0.12%
2019/05/14	0	0.00	30	19.00	19.10	-30	1,688	-1.78%
2019/05/13	7	18.76	5	18.70	18.65	2	1,664	0.12%
2019/05/10	17	19.44	6	20.45	19.30	11	1,624	0.68%
2019/05/09	3	20.25	21	20.35	20.20	-18	1,561	-1.15%
2019/05/08	8	20.01	0	0.00	19.95	8	1,494	0.54%
2019/05/07	4	20.43	12	20.52	20.25	-8	1,473	-0.54%
2019/05/06	13	19.93	8	19.81	19.90	5	1,359	0.37%
2019/05/03	2	18.88	9	18.88	19.00	-7	1,204	-0.58%
2019/05/02	1	18.60	1	18.70	18.55	0	1,152	0.00%
2019/04/29	0	0.00	8	18.80	18.70	-8	1,136	-0.70%
2019/04/26	10	18.65	1	18.65	18.65	9	1,129	0.80%
2019/04/25	5	18.80	0	0.00	18.70	5	1,116	0.45%
2019/04/24	0	0.00	5	18.70	18.65	-5	1,116	-0.45%
2019/04/23	2	18.75	0	0.00	18.70	2	1,151	0.17%
2019/04/22	12	18.86	2	19.05	18.75	10	1,180	0.85%
2019/04/19	18	18.84	5	18.90	18.85	13	1,174	1.11%
2019/04/18	7	19.11	1	19.15	18.80	6	1,170	0.51%
2019/04/17	11	18.81	69	18.95	19.00	-58	1,135	-5.11%
2019/04/16	10	18.60	4	18.60	18.60	6	1,101	0.54%
2019/04/15	0	0.00	3	18.60	18.60	-3	1,093	-0.27%
2019/04/12	3	18.65	12	18.66	18.65	-9	1,091	-0.82%
2019/04/11	1	18.70	5	18.70	18.60	-4	1,132	-0.35%
2019/04/08	10	18.90	39	18.85	18.70	-29	1,081	-2.68%
2019/03/27	0.5	18.60	0	0.00	18.70	0.5	1,037	0.05%
2019/03/22	25	18.88	0	0.00	18.80	25	1,078	2.32%
2019/03/20	6	19.11	10	19.05	19.05	-4	1,076	-0.37%
2019/03/19	12	19.35	52	18.78	19.40	-40	1,057	-3.78%
2019/03/15	0	0.00	31	18.65	18.60	-31	1,002	-3.09%
2019/03/14	2	18.70	0	0.00	18.60	2	1,002	0.20%
2019/03/12	0	0.00	2	18.65	18.65	-2	1,012	-0.20%
2019/03/11	0	0.00	4	18.65	18.60	-4	1,011	-0.40%
2019/03/08	0	0.00	0	18.55	18.60	0	1,022	0.00%
2019/03/07	0	0.00	8	18.61	18.60	-8	1,016	-0.79%
2019/03/06	24	18.95	16	18.67	18.65	8	1,035	0.77%
2019/02/27	0	0.00	10	19.15	18.80	-10	1,000	-1.00%
2019/02/26	0	0.00	20	18.83	18.65	-20	966	-2.07%
2019/02/25	0	0.00	10	18.80	18.55	-10	956	-1.05%
2019/01/30	0	0.00	1	19.05	18.95	-1	860	-0.12%
2019/01/25	2	19.20	0	0.00	19.20	2	877	0.23%
2019/01/24	0	0.00	1	19.40	19.35	-1	885	-0.11%
2019/01/15	0	0.00	27	19.90	19.55	-27	1,039	-2.60%
2019/01/14	1	19.10	0	0.00	19.25	1	1,004	0.10%
2019/01/11	52	18.27	6	18.30	18.40	46	986	4.66%
2019/01/10	0	0.00	4	18.40	18.35	-4	979	-0.41%
2019/01/09	0	0.00	4	18.45	18.30	-4	988	-0.40%
2019/01/04	0	0.00	10	17.95	17.90	-10	1,038	-0.96%
2018/12/26	0	0.00	4	18.35	18.10	-4	1,191	-0.34%
2018/12/20	1	18.65	0	0.00	18.45	1	1,378	0.07%
2018/12/19	4	18.70	2	18.98	18.65	2	1,390	0.14%
2018/12/14	5	19.90	0	0.00	19.90	5	1,380	0.36%
2018/12/06	0	0.00	21	19.67	19.55	-21	1,384	-1.52%
2018/12/05	0	0.00	1	19.55	19.50	-1	1,377	-0.07%
2018/12/03	1	19.80	6	19.88	19.85	-5	1,482	-0.34%
2018/11/29	6	19.68	1	19.50	19.45	5	1,778	0.28%
2018/11/28	0.2	19.05	1	19.15	19.05	-0.8	1,849	-0.04%
2018/11/23	0	0.00	5	18.70	18.60	-5	1,878	-0.27%
2018/11/20	0.5	19.00	0	0.00	18.95	0.5	1,881	0.02%
2018/11/15	0	0.00	2	18.83	18.75	-2	1,881	-0.11%
2018/11/12	1	18.60	0	0.00	18.50	1	1,891	0.05%
2018/11/09	0	0.00	5	18.90	18.90	-5	1,896	-0.26%
2018/11/06	3	18.30	0	0.00	18.30	3	1,917	0.16%
2018/10/30	20	16.80	1	16.85	16.85	19	1,896	1.00%
2018/10/29	6	16.70	0	0.00	16.60	6	1,882	0.32%
2018/10/26	1	17.20	3	17.15	17.00	-2	1,916	-0.10%
2018/10/25	2	18.40	1	18.70	18.20	1	1,875	0.05%
2018/10/24	1	19.25	0	0.00	19.30	1	1,851	0.05%
2018/10/22	2	19.35	1	19.50	19.50	1	1,902	0.05%
2018/10/12	10	19.68	0	0.00	20.00	10	1,932	0.52%
2018/10/11	1	19.40	0	0.00	19.05	1	1,930	0.05%
2018/10/09	5	21.10	0	0.00	21.00	5	1,852	0.27%
2018/10/05	0	0.00	1	21.35	20.90	-1	1,859	-0.05%
2018/10/04	3	21.48	0	0.00	21.30	3	1,813	0.17%
2018/10/03	0	0.00	2	22.28	22.10	-2	1,801	-0.11%
2018/10/02	1	21.55	1	21.75	21.85	0	1,721	0.00%
2018/10/01	1	21.55	2	21.75	21.70	-1	1,733	-0.06%
2018/09/28	2	21.58	1	21.75	21.50	1	1,743	0.06%
2018/09/27	1	21.55	0	0.00	21.75	1	1,744	0.06%
2018/09/26	2	21.35	2	21.25	21.25	0	1,745	0.00%
2018/09/21	0	0.00	1	20.70	20.80	-1	1,739	-0.06%
2018/09/20	1	20.55	0	0.00	20.60	1	1,743	0.06%
2018/09/14	2	21.05	2	21.00	21.00	0	1,785	0.00%
2018/09/10	4	20.60	0	0.00	20.40	4	1,876	0.21%
2018/09/07	2	22.03	0	0.00	21.55	2	2,132	0.09%
2018/09/06	0	0.00	1	22.35	22.55	-1	2,131	-0.05%
2018/09/05	8	22.84	13	22.94	22.90	-5	2,100	-0.24%
2018/09/04	4	21.74	0	0.00	22.10	4	1,916	0.21%
2018/09/03	9	21.06	0	0.00	20.85	9	1,851	0.49%
2018/08/31	1	21.00	50	21.00	21.00	-49	1,863	-2.63%
2018/08/30	1	20.55	0	0.00	20.55	1	1,881	0.05%
2018/08/15	0	0.00	10	20.30	20.55	-10	2,474	-0.40%
2018/08/10	5	21.30	0	0.00	21.20	5	2,805	0.18%
2018/08/02	20	21.65	0	0.00	21.40	20	3,372	0.59%
2018/07/20	1	20.80	0	0.00	20.75	1	3,586	0.03%
2018/07/16	0	0.00	5	21.35	21.55	-5	3,631	-0.14%
2018/07/13	0	0.00	1	22.00	21.90	-1	3,682	-0.03%
2018/07/09	1	21.95	0	0.00	21.90	1	3,798	0.03%
2018/07/05	1	21.30	4	21.30	21.45	-3	3,885	-0.08%
2018/07/04	4	21.03	0	0.00	21.20	4	3,886	0.10%
2018/07/03	1	21.70	0	0.00	21.20	1	3,863	0.03%
2018/07/02	0	0.00	4	21.65	21.70	-4	3,884	-0.10%
2018/06/29	0	0.00	20	21.80	22.00	-20	3,887	-0.51%
2018/06/27	2	21.70	0	0.00	21.80	2	3,917	0.05%
2018/06/25	6	22.02	5	22.05	21.95	1	3,983	0.03%
2018/06/20	70.4	22.79	2	22.75	22.70	68.4	4,077	1.68%
2018/06/19	14	23.31	0	0.00	23.20	14	4,089	0.34%
2018/06/15	28	24.62	109	24.88	23.30	-81	4,109	-1.97%	大賣/
2018/06/14	0	0.00	7	23.21	23.55	-7	3,840	-0.18%
2018/06/13	1	23.10	3	23.10	23.10	-2	3,829	-0.05%
2018/06/12	1	23.50	11	23.36	23.25	-10	3,865	-0.26%
2018/06/11	1	23.25	1	23.20	23.05	0	3,818	0.00%
2018/06/08	1	22.80	0	0.00	22.85	1	3,820	0.03%
2018/06/07	8	23.01	10	23.00	22.95	-2	3,887	-0.05%
2018/06/05	0	0.00	2	23.50	23.15	-2	4,097	-0.05%
2018/06/04	5	23.98	5	24.00	23.75	0	4,243	0.00%
2018/05/31	0	0.00	38.2	23.25	23.00	-38.2	4,763	-0.80%
2018/05/30	22	22.60	6	22.47	22.60	16	4,862	0.33%
2018/05/29	5	23.30	6	23.15	22.80	-1	4,869	-0.02%
2018/05/28	2	23.33	0	0.00	23.10	2	4,849	0.04%
2018/05/25	0	0.00	10	22.80	22.85	-10	4,814	-0.21%
2018/05/24	0	0.00	6	22.73	22.60	-6	4,837	-0.12%
2018/05/23	32	22.95	0	0.00	22.60	32	4,941	0.65%
2018/05/22	12	23.72	6	23.68	23.00	6	4,946	0.12%
2018/05/21	1	23.40	2	23.75	23.10	-1	4,860	-0.02%
2018/05/18	21	23.83	0	0.00	23.50	21	4,798	0.44%
2018/05/17	30	24.00	130	23.97	24.00	-100	4,747	-2.11%	大賣/
2018/05/16	3	22.10	7	22.70	21.85	-4	4,391	-0.09%
2018/05/15	1	23.00	9	22.65	22.55	-8	4,409	-0.18%
2018/05/11	3	21.95	0	0.00	21.75	3	4,486	0.07%
2018/05/10	7	22.35	50	22.30	22.25	-43	4,539	-0.95%
2018/05/09	0	0.00	5	22.40	22.20	-5	4,574	-0.11%
2018/05/08	5	22.35	10	22.10	22.10	-5	4,624	-0.11%
2018/05/04	31	22.87	29	22.49	22.40	2	4,749	0.04%
2018/04/27	3	20.13	4	20.35	20.20	-1	4,877	-0.02%
2018/04/24	25	20.59	0	0.00	20.55	25	5,130	0.49%
2018/04/23	2	21.38	0	0.00	21.30	2	5,184	0.04%
2018/04/19	1	21.30	0	0.00	21.35	1	5,381	0.02%
2018/04/18	6	22.00	0	0.00	21.30	6	5,416	0.11%
2018/04/17	9	21.97	3	21.95	21.90	6	5,545	0.11%
2018/04/16	3	22.30	4	22.55	22.00	-1	5,745	-0.02%
2018/04/13	4	22.80	0	0.00	22.65	4	5,892	0.07%
2018/04/11	0	0.00	3	23.00	22.90	-3	6,442	-0.05%
2018/04/10	0	0.00	2	22.50	22.40	-2	6,593	-0.03%
2018/04/09	4	22.03	0	0.00	22.10	4	6,857	0.06%
2018/04/02	1	22.40	0	0.00	22.40	1	7,410	0.01%
2018/03/31	9	22.30	2	22.15	22.15	7	7,969	0.09%
2018/03/30	2	22.15	0	0.00	22.00	2	8,196	0.02%
2018/03/28	4	22.43	0	0.00	22.20	4	8,581	0.05%
2018/03/27	6	22.85	4	23.03	22.85	2	8,554	0.02%
2018/03/26	10	22.65	0	0.00	22.70	10	8,541	0.12%
2018/03/23	3	22.90	3	22.80	22.30	0	8,559	0.00%
2018/03/22	0	0.00	5	23.80	23.35	-5	8,495	-0.06%
2018/03/21	3	24.25	0	0.00	24.20	3	8,472	0.04%
2018/03/20	5	24.01	0	0.00	23.65	5	8,406	0.06%
2018/03/19	5	23.85	0	0.00	23.80	5	8,398	0.06%
2018/03/15	0	0.00	10	24.60	24.50	-10	8,416	-0.12%
2018/03/12	0	0.00	11	25.25	25.10	-11	8,343	-0.13%
2018/03/09	4	25.39	7	25.37	25.25	-3	8,241	-0.04%
2018/03/08	9	24.97	4	25.38	25.55	5	8,076	0.06%
2018/03/07	3	25.55	4	25.18	24.10	-1	7,887	-0.01%
2018/03/06	6	24.29	65	24.59	25.00	-59	7,555	-0.78%
2018/03/05	22	23.21	36.5	23.34	23.30	-14.5	7,214	-0.20%
2018/03/01	0	0.00	5	22.00	21.55	-5	7,066	-0.07%
2018/02/27	0	21.65	0	0.00	21.65	0	7,081	0.00%
2018/02/26	6	22.62	2	22.15	22.10	4	7,122	0.06%
2018/02/23	4	22.94	41	22.43	22.60	-37	7,427	-0.50%
2018/02/22	0	0.00	20	22.10	21.75	-20	7,604	-0.26%
2018/02/21	5	21.70	0	0.00	21.90	5	7,570	0.07%
2018/02/12	0	20.20	0	0.00	20.15	0	7,530	0.00%
2018/02/09	6.5	19.68	2	19.60	20.20	4.5	7,500	0.06%
2018/02/08	0	0.00	1.8	21.29	21.35	-1.8	7,409	-0.02%
2018/02/06	5.8	20.88	2	21.20	21.10	3.8	7,317	0.05%
2018/02/05	0	22.85	0	0.00	23.00	0	7,230	0.00%
2018/02/02	0	0.00	3	22.90	23.05	-3	7,178	-0.04%
2018/02/01	6	22.05	0	0.00	22.00	6	7,106	0.08%
2018/01/31	16	22.33	13	22.35	22.45	3	7,059	0.04%
2018/01/30	5	23.05	0	0.00	21.90	5	6,979	0.07%
2018/01/26	3	23.50	0	0.00	23.50	3	6,808	0.04%
2018/01/25	0	0.00	2	24.35	24.20	-2	6,743	-0.03%
2018/01/24	1	23.65	0	0.00	24.00	1	6,615	0.02%
2018/01/23	0	0.00	7.6	24.20	24.00	-7.6	6,549	-0.12%
2018/01/22	17	24.25	5.8	24.41	24.65	11.2	6,448	0.17%
2018/01/18	2	23.48	0	0.00	23.20	2	6,251	0.03%
2018/01/17	2	23.70	0	0.00	23.60	2	6,174	0.03%
2018/01/16	3	24.35	2	24.93	24.10	1	6,093	0.02%
2018/01/15	1.3	23.64	2	23.83	24.10	-0.7	5,959	-0.01%
2018/01/12	2	24.40	0	0.00	24.30	2	5,873	0.03%
2018/01/11	1	24.45	0	0.00	24.40	1	5,785	0.02%
2018/01/10	10	25.24	0	0.00	25.40	10	5,614	0.18%
2018/01/09	2	24.65	2	24.53	25.00	0	5,404	0.00%
2018/01/08	5	24.31	49	25.89	24.15	-44	5,228	-0.84%
2018/01/05	6	23.89	6	24.10	24.00	0	4,691	0.00%
2018/01/04	1.4	23.63	8	23.71	24.30	-6.6	4,591	-0.14%
2018/01/03	3	23.77	6	23.80	24.00	-3	4,367	-0.07%
2018/01/02	12	22.41	5	22.29	23.15	7	4,105	0.17%