光洋科 (1785)-元大-北港券商分點個股進出

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
44.40
漲跌
--
漲幅
0.00%
成交量
2,217張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－元大-北港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北港券商分點個股進出
元大-北港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
2024/04/25	0	0.00	1	44.40	44.40	-1	9,368	-0.01%
2024/04/24	0	0.00	1	45.10	45.10	-1	9,332	-0.01%
2024/04/22	0	0.00	2	44.20	44.20	-2	9,274	-0.02%
2024/04/19	4	45.94	7	45.81	46.25	-3	9,165	-0.03%
2024/04/18	4	47.95	0	47.90	47.80	4	8,999	0.04%
2024/04/17	6	49.05	4	49.48	48.95	2	8,892	0.02%
2024/04/16	5	47.82	10	47.60	47.30	-5	8,740	-0.06%
2024/04/15	19	50.14	15.7	50.78	48.75	3.3	8,511	0.04%
2024/04/12	0	0.00	1	49.30	48.75	-1	8,019	-0.01%
2024/04/10	5	49.51	3	49.23	49.05	2	7,808	0.03%
2024/04/09	11	49.67	7	49.84	49.60	4	7,656	0.05%
2024/04/08	6	48.79	4.9	48.79	48.70	1.1	7,433	0.02%
2024/04/03	5	47.66	5	47.55	47.90	0	7,262	0.00%
2024/04/02	3	48.00	0	0.00	47.85	3	7,177	0.04%
2024/04/01	4	49.38	2	49.20	48.55	2	7,064	0.03%
2024/03/29	7	49.36	7	49.15	49.55	0	6,895	0.00%
2024/03/28	33.1	51.56	36	50.41	49.55	-2.9	6,529	-0.04%
2024/03/27	4	48.77	18	49.41	50.10	-14	5,985	-0.23%
2024/03/26	5	48.20	2	48.15	47.40	3	5,732	0.05%
2024/03/25	11	48.55	11.1	49.17	48.60	-0.1	5,586	0.00%
2024/03/22	10	49.20	3	49.55	49.00	7	5,434	0.13%
2024/03/21	33	50.91	51	50.94	50.00	-18	5,201	-0.35%
2024/03/20	9	48.94	35	49.60	49.55	-26	4,624	-0.56%
2024/03/19	7.1	46.13	8	46.68	46.25	-0.9	3,990	-0.02%
2024/03/18	0	0.00	2	44.65	44.95	-2	3,809	-0.05%
2024/03/15	1	43.50	1	44.50	43.50	0	3,753	0.00%
2024/03/14	0	0.00	2	44.05	44.25	-2	3,720	-0.05%
2024/03/13	2	43.82	0	0.00	43.70	2	3,689	0.05%
2024/03/12	10	43.00	0	0.00	43.70	10	3,626	0.28%
2024/03/11	1	42.90	4	43.15	42.90	-3	3,608	-0.08%
2024/03/08	6	44.88	22	43.53	44.00	-16	3,594	-0.45%
2024/03/07	24	47.97	35	47.28	46.20	-11	3,465	-0.32%
2024/03/06	0	0.00	1	44.55	45.90	-1	2,950	-0.03%
2024/03/05	4	44.83	0	0.00	44.85	4	2,880	0.14%
2024/03/04	2	44.90	15	45.15	45.30	-13	2,797	-0.47%
2024/03/01	4	44.00	1	44.15	43.90	3	2,656	0.11%
2024/02/29	0	0.00	5	44.04	44.25	-5	2,641	-0.19%
2024/02/27	1	43.45	0	0.00	43.40	1	2,606	0.04%
2024/02/26	1	44.20	6	44.37	44.50	-5	2,614	-0.19%
2024/02/23	4	43.25	3	42.77	42.65	1	2,586	0.04%
2024/02/22	6	43.34	0	0.00	43.35	6	2,538	0.24%
2024/02/21	2	43.97	21	44.59	44.50	-19	2,499	-0.76%
2024/02/20	10	43.23	0	0.00	43.50	10	2,392	0.42%
2024/02/19	5	43.57	0	0.00	43.35	5	2,339	0.22%
2024/02/16	24	44.05	6	44.55	44.15	18	2,236	0.80%
2024/02/15	0	0.00	3	41.60	42.15	-3	1,977	-0.15%
2024/01/30	6	39.56	8	39.44	39.40	-2	1,904	-0.10%
2024/01/29	8	40.53	5	40.45	40.05	3	2,053	0.15%
2024/01/26	8	39.83	0	0.00	40.20	8	2,018	0.40%
2024/01/25	1	39.70	0	0.00	39.75	1	2,014	0.05%
2024/01/24	0	0.00	1.5	40.27	40.05	-1.5	2,009	-0.07%
2024/01/23	0	0.00	4	39.60	39.85	-4	2,068	-0.19%
2024/01/22	0	39.10	0	0.00	38.75	0	2,115	0.00%
2024/01/19	0	0.00	2	37.98	38.05	-2	2,129	-0.09%
2024/01/18	1	36.75	0	0.00	37.10	1	2,191	0.05%
2024/01/11	0	0.00	1	38.15	38.25	-1	2,863	-0.03%
2024/01/08	1	38.20	0	0.00	38.05	1	2,972	0.03%
2024/01/03	3	38.65	0	0.00	38.65	3	3,031	0.10%
2023/12/18	3	39.62	0	0.00	39.40	3	2,978	0.10%
2023/12/15	0	0.00	2	40.33	40.10	-2	2,964	-0.07%
2023/12/13	0	0.00	2	39.83	39.75	-2	2,957	-0.07%
2023/12/06	2	39.40	0	0.00	39.35	2	2,924	0.07%
2023/12/05	1	39.80	0	0.00	39.90	1	2,901	0.03%
2023/12/04	0	0.00	2	41.23	41.25	-2	2,848	-0.07%
2023/11/29	3	40.52	0	0.00	40.30	3	2,772	0.11%
2023/11/27	3	40.13	0	0.00	39.90	3	2,788	0.11%
2023/11/24	2	40.73	0	0.00	40.70	2	2,759	0.07%
2023/11/23	0	0.00	7	41.10	40.85	-7	2,742	-0.26%
2023/11/22	2	41.30	6	41.27	41.15	-4	2,657	-0.15%
2023/11/20	0	0.00	2	40.40	40.55	-2	2,567	-0.08%
2023/11/17	0	0.00	4	40.14	40.05	-4	2,520	-0.16%
2023/11/10	1	38.35	0	0.00	38.10	1	2,487	0.04%
2023/11/09	1	39.00	1	39.10	39.05	0	2,462	0.00%
2023/11/08	8	39.43	0	0.00	39.35	8	2,489	0.32%
2023/11/07	6	40.28	1	40.40	40.05	5	2,471	0.20%
2023/11/06	3	40.53	8	40.41	40.80	-5	2,458	-0.20%
2023/11/03	0	0.00	2	39.55	39.45	-2	2,315	-0.09%
2023/11/01	4	39.03	0	0.00	39.25	4	2,389	0.17%
2023/10/31	4	39.74	0	0.00	39.10	4	2,725	0.15%
2023/10/30	2	40.90	7.6	40.43	40.80	-5.6	3,481	-0.16%
2023/10/27	2	39.65	0	0.00	39.40	2	3,366	0.06%
2023/10/26	1	39.60	2	39.85	40.00	-1	3,376	-0.03%
2023/10/25	2	40.50	6.5	40.51	40.20	-4.5	3,416	-0.13%
2023/10/24	2	39.13	0	0.00	39.20	2	3,341	0.06%
2023/10/23	30	39.85	27	40.24	39.70	3	3,298	0.09%
2023/10/20	27	39.25	30	39.22	39.65	-3	3,099	-0.10%
2023/10/18	2	38.08	0	0.00	38.05	2	2,917	0.07%
2023/10/16	5	38.95	5	39.15	38.40	0	2,903	0.00%
2023/10/13	1	38.15	0	0.00	38.20	1	2,875	0.03%
2023/10/12	0	0.00	2	37.93	38.05	-2	2,888	-0.07%
2023/10/11	0	0.00	1	37.85	37.40	-1	2,880	-0.03%
2023/10/06	3	37.20	3	37.20	37.25	0	2,887	0.00%
2023/09/27	0.2	36.30	0	0.00	35.95	0.2	3,379	0.00%
2023/09/21	0	0.00	1	36.80	36.95	-1	3,464	-0.03%
2023/09/20	2	37.23	0	0.00	37.20	2	3,509	0.06%
2023/09/18	1	38.10	0	0.00	37.85	1	3,821	0.03%
2023/09/15	1	37.50	2	37.78	37.75	-1	3,803	-0.03%
2023/09/14	0	0.00	3	37.92	37.75	-3	3,806	-0.08%
2023/09/12	0	37.45	0	0.00	37.20	0	3,819	0.00%
2023/09/11	1	36.70	0	0.00	36.90	1	3,857	0.03%
2023/09/07	1	37.40	0	0.00	37.20	1	4,142	0.02%
2023/09/06	3	37.45	0	0.00	37.15	3	4,156	0.07%
2023/09/04	0	0.00	1	37.45	37.60	-1	4,203	-0.02%
2023/08/31	0	0.00	2	36.53	37.50	-2	4,358	-0.05%
2023/08/28	1	35.95	0	0.00	36.30	1	4,376	0.02%
2023/08/22	0	0.00	3	35.70	35.50	-3	4,505	-0.07%
2023/08/18	2.5	35.82	0	0.00	35.60	2.5	4,850	0.05%
2023/08/16	1	34.90	1	35.25	35.15	0	4,911	0.00%
2023/08/15	0	0.00	1	35.50	35.50	-1	4,916	-0.02%
2023/08/14	0.1	35.55	0	0.00	35.00	0.1	4,906	0.00%
2023/08/11	1	36.45	0	0.00	36.40	1	4,859	0.02%
2023/08/10	0	0.00	4	37.55	37.10	-4	4,828	-0.08%
2023/08/09	2	37.23	0	0.00	37.15	2	4,791	0.04%
2023/08/07	0	0.00	1	37.20	37.55	-1	4,735	-0.02%
2023/08/04	11	37.38	3	37.30	37.25	8	4,646	0.17%
2023/08/02	38	40.64	35	40.85	41.35	3	4,297	0.07%
2023/08/01	3	37.70	0	0.00	37.70	3	3,447	0.09%
2023/07/31	5	37.80	0	0.00	37.60	5	3,499	0.14%
2023/07/28	6	37.62	1	37.85	37.80	5	3,457	0.14%
2023/07/27	1	36.25	4	36.63	38.20	-3	3,365	-0.09%
2023/07/25	0	0.00	10	36.15	36.15	-10	3,276	-0.31%
2023/07/24	0	0.00	1	35.95	35.60	-1	3,270	-0.03%
2023/07/21	1	36.60	10	36.60	36.60	-9	3,243	-0.28%
2023/07/18	2	38.55	7	38.78	38.20	-5	3,235	-0.15%
2023/07/17	6	38.91	1	39.00	39.10	5	3,200	0.16%
2023/07/14	2	38.68	0	0.00	38.55	2	3,193	0.06%
2023/07/12	8	38.93	1	38.70	38.50	7	3,227	0.22%
2023/07/11	29	39.39	1	39.95	39.15	28	3,190	0.88%
2023/07/10	3	40.83	4	39.84	40.95	-1	3,058	-0.03%
2023/07/06	0	0.00	2	39.60	39.45	-2	2,912	-0.07%
2023/07/05	0	0.00	29	39.32	39.10	-29	2,871	-1.01%
2023/07/04	3	38.90	4	38.75	38.85	-1	2,846	-0.04%
2023/06/29	1	38.30	0	0.00	38.30	1	2,825	0.04%
2023/06/28	3	38.58	0	0.00	38.45	3	2,804	0.11%
2023/06/27	8	39.14	1	38.85	38.95	7	2,766	0.25%
2023/06/26	25	39.09	8	39.22	39.45	17	2,568	0.66%
2023/06/20	2	38.20	30	38.30	38.25	-28	2,489	-1.12%
2023/06/19	2	38.70	2	39.10	38.70	0	2,510	0.00%
2023/06/16	3	38.95	0	0.00	38.80	3	2,542	0.12%
2023/06/15	0	0.00	4	39.15	39.20	-4	2,546	-0.16%
2023/06/14	8	38.80	1	38.60	38.80	7	2,531	0.28%
2023/06/13	3	39.38	8	39.62	39.10	-5	2,512	-0.20%
2023/06/08	4	38.68	2	38.65	38.55	2	2,348	0.09%
2023/06/07	0	0.00	1	38.80	39.25	-1	2,324	-0.04%
2023/06/06	1	37.60	0	0.00	37.60	1	2,156	0.05%
2023/06/05	0	0.00	9	37.86	37.95	-9	2,165	-0.42%
2023/06/02	2	37.43	1	37.35	37.35	1	2,155	0.05%
2023/06/01	0	0.00	5	37.00	36.95	-5	2,145	-0.23%
2023/05/31	4	37.10	0	0.00	37.20	4	2,133	0.19%
2023/05/30	1	37.20	1	37.55	37.15	0	2,121	0.00%
2023/05/29	32	37.74	2	37.60	37.40	30	2,132	1.41%
2023/05/26	3	38.02	1	37.60	37.55	2	2,113	0.09%
2023/05/25	1.1	38.76	0	0.00	38.85	1.1	2,011	0.05%
2023/05/24	8	39.03	10	39.32	39.55	-2	1,899	-0.11%
2023/05/23	3	37.65	5	38.00	37.85	-2	1,676	-0.12%
2023/05/19	2	36.50	2	36.60	36.60	0	1,581	0.00%
2023/05/12	1	35.65	0	0.00	35.55	1	1,599	0.06%
2023/05/08	0	0.00	0	36.55	36.55	0	1,752	0.00%
2023/05/05	0	0.00	4	37.60	37.10	-4	1,907	-0.21%
2023/05/04	1	36.40	0	0.00	36.20	1	2,045	0.05%
2023/05/03	4	37.08	0	0.00	36.50	4	2,083	0.19%
2023/04/27	0	0.00	0	36.00	35.90	0	2,099	0.00%
2023/04/20	2	36.55	1	36.60	36.50	1	2,049	0.05%
2023/04/18	0	0.00	2	38.15	37.75	-2	2,022	-0.10%
2023/04/17	5	37.53	1	37.80	37.95	4	1,985	0.20%
2023/04/14	6	37.38	0	0.00	37.20	6	1,949	0.31%
2023/04/13	1	37.00	0	0.00	36.90	1	1,930	0.05%
2023/04/12	3	37.70	8	37.70	37.40	-5	1,925	-0.26%
2023/04/11	0	0.00	7	37.46	37.50	-7	1,903	-0.37%
2023/04/06	8	37.21	5	37.16	36.75	3	1,842	0.16%
2023/03/30	0	0.00	7	36.35	36.30	-7	1,809	-0.39%
2023/03/28	0	0.00	5	36.40	36.40	-5	1,827	-0.27%
2023/03/27	2	37.20	3	37.13	36.90	-1	1,819	-0.05%
2023/03/24	1	37.20	0	0.00	37.05	1	1,822	0.05%
2023/03/22	1	36.35	0	0.00	36.35	1	1,784	0.06%
2023/03/21	5	36.95	0	37.15	36.75	5	1,759	0.28%
2023/03/20	0	36.55	0	0.00	36.55	0	1,723	0.00%
2023/03/17	0	35.30	0	0.00	35.30	0	1,717	0.00%
2023/03/16	5	37.00	5	36.60	35.95	0	1,702	0.00%
2023/03/15	0	36.30	0	0.00	36.10	0	1,682	0.00%
2023/03/14	7	37.59	7	37.56	36.10	0	1,768	0.00%
2023/03/10	0	0.00	16	36.50	36.60	-16	1,753	-0.91%
2023/03/08	0	0.00	1	37.50	37.85	-1	1,784	-0.06%
2023/03/07	0	0.00	5	37.10	37.55	-5	1,773	-0.28%
2023/03/06	0	0.00	1	37.05	37.05	-1	1,774	-0.06%
2023/03/03	0	36.90	0	0.00	36.65	0	1,787	0.00%
2023/02/21	0	0.00	10	37.70	37.65	-10	1,989	-0.50%
2023/02/20	5	37.45	0	0.00	37.75	5	2,196	0.23%
2023/02/15	1	36.60	0	0.00	36.60	1	2,368	0.04%
2023/02/13	1	36.65	0	0.00	36.90	1	2,358	0.04%
2023/02/08	2	38.20	0	0.00	38.60	2	2,348	0.09%
2023/02/03	2	38.80	28	38.40	38.95	-26	2,222	-1.17%
2023/02/02	23	37.38	5	37.48	37.60	18	2,048	0.88%
2023/02/01	1	34.80	15	34.74	35.70	-14	1,844	-0.76%
2023/01/31	0	0.00	1	34.20	34.65	-1	1,806	-0.06%
2023/01/30	0	0.00	1	33.90	33.75	-1	1,779	-0.06%
2023/01/12	0	0.00	3	33.40	33.65	-3	1,767	-0.17%
2023/01/03	3	32.02	0	0.00	32.25	3	1,779	0.17%
2022/12/22	1	32.55	0	0.00	32.95	1	1,857	0.05%
2022/12/20	2	31.90	0	0.00	31.90	2	1,993	0.10%
2022/12/15	0	0.00	0.1	33.50	33.30	-0.1	2,027	0.00%
2022/12/13	3	33.12	0	0.00	32.90	3	2,045	0.15%
2022/12/12	1	33.10	5	33.00	33.50	-4	2,078	-0.19%
2022/12/09	5	33.87	2	33.50	33.75	3	2,199	0.14%
2022/12/08	3	33.23	0	0.00	33.20	3	2,177	0.14%
2022/12/07	1	34.15	1	33.75	33.65	0	2,169	0.00%
2022/12/06	5	35.13	17	35.42	34.45	-12	2,152	-0.56%
2022/12/05	22	35.08	1	34.70	35.25	21	2,061	1.02%
2022/12/02	1	34.35	0	0.00	34.30	1	1,998	0.05%
2022/12/01	0	0.00	3	34.15	34.10	-3	1,991	-0.15%
2022/11/30	0	0.00	10	33.80	33.90	-10	1,962	-0.51%
2022/11/25	0	0.00	2	33.83	33.25	-2	1,943	-0.10%
2022/11/18	3	33.90	2	33.95	33.40	1	1,786	0.06%
2022/11/17	2	34.40	0	0.00	34.25	2	1,754	0.11%
2022/11/16	9	34.69	7	34.83	35.00	2	1,701	0.12%
2022/11/15	0	0.00	1	34.45	34.45	-1	1,502	-0.07%
2022/11/14	0	0.00	2	30.48	31.35	-2	1,397	-0.14%
2022/11/11	1	30.00	0	0.00	30.00	1	1,374	0.07%
2022/11/10	1	30.45	0	0.00	30.25	1	1,365	0.07%
2022/11/02	7	28.94	0	0.00	29.05	7	1,428	0.49%
2022/10/13	0	0.00	1	29.20	27.70	-1	1,560	-0.06%
2022/10/06	1	30.95	0	0.00	30.95	1	1,560	0.06%
2022/09/29	0	0.00	3	29.95	29.60	-3	1,643	-0.18%
2022/09/28	6	29.40	0	0.00	29.30	6	1,639	0.37%
2022/09/27	0	0.00	2	32.53	32.50	-2	1,522	-0.13%
2022/09/16	22	38.59	23	38.71	38.05	-1	1,501	-0.07%
2022/09/13	0.1	37.00	0	0.00	36.80	0.1	1,425	0.01%
2022/09/06	0	0.00	10	37.00	36.65	-10	1,524	-0.66%
2022/08/17	10	38.90	0	0.00	39.00	10	1,792	0.56%
2022/08/15	1	38.80	0	0.00	39.05	1	1,768	0.06%
2022/08/04	11	34.98	0	0.00	35.40	11	1,793	0.61%
2022/08/03	3	35.72	0	0.00	35.40	3	1,834	0.16%
2022/08/02	3	37.00	0	0.00	36.75	3	1,840	0.16%
2022/07/28	1	37.50	0	0.00	37.40	1	1,935	0.05%
2022/07/26	0	0.00	2	39.05	39.00	-2	1,979	-0.10%
2022/07/20	0	0.00	1	38.65	38.65	-1	2,067	-0.05%
2022/07/18	0	0.00	19	39.10	38.90	-19	2,225	-0.85%
2022/07/15	0	0.00	2	38.30	38.45	-2	2,254	-0.09%
2022/07/13	19	37.10	0	0.00	37.55	19	2,260	0.84%
2022/07/12	3	35.80	0	0.00	35.35	3	2,249	0.13%
2022/07/08	0	0.00	10	39.90	39.90	-10	2,292	-0.44%
2022/07/04	15	38.48	0	0.00	38.25	15	2,382	0.63%
2022/07/01	3	39.00	0	0.00	38.50	3	2,441	0.12%
2022/06/28	1	42.90	1	42.70	42.75	0	2,487	0.00%
2022/06/23	1	40.60	0	0.00	40.35	1	2,724	0.04%
2022/06/22	0.1	40.85	7	41.40	40.70	-6.9	2,749	-0.25%
2022/06/17	0.1	42.65	10	43.00	42.65	-9.9	2,810	-0.35%
2022/06/16	10	45.00	0	0.00	43.70	10	2,789	0.36%
2022/06/15	0	0.00	1	44.65	44.70	-1	2,775	-0.04%
2022/06/14	0	0.00	2	44.65	44.70	-2	2,789	-0.07%
2022/06/09	0.1	46.10	0	0.00	45.80	0.1	2,829	0.00%
2022/06/06	0	0.00	40	45.80	45.80	-40	2,932	-1.36%
2022/06/02	3.2	46.01	6	46.22	45.95	-2.8	3,037	-0.09%
2022/05/31	1	47.95	0	0.00	47.95	1	3,144	0.03%
2022/05/30	52	47.97	0	0.00	47.85	52	3,161	1.64%
2022/05/25	0.3	47.10	0	0.00	47.00	0.3	3,471	0.01%
2022/05/24	1	47.25	0	0.00	46.70	1	4,378	0.02%
2022/05/23	1	47.30	0	0.00	47.50	1	4,710	0.02%
2022/05/18	1	47.00	0	0.00	47.20	1	5,367	0.02%
2022/05/17	2	46.30	0	0.00	46.80	2	5,381	0.04%
2022/05/12	1	45.00	6	45.55	45.00	-5	5,589	-0.09%
2022/05/11	2	47.90	0	0.00	47.35	2	5,564	0.04%
2022/05/10	0	0.00	1	48.95	48.95	-1	5,566	-0.02%
2022/05/09	1	48.95	0	0.00	48.30	1	5,703	0.02%
2022/05/05	1	49.85	1	50.10	50.50	0	5,803	0.00%
2022/05/03	3	48.50	0	0.00	48.40	3	5,759	0.05%
2022/04/25	2	48.95	0	0.00	49.30	2	5,812	0.03%
2022/04/22	2	51.00	5	50.66	51.00	-3	5,753	-0.05%
2022/04/21	0	0.00	5	50.80	50.20	-5	5,684	-0.09%
2022/04/20	0	0.00	4	49.98	49.90	-4	5,655	-0.07%
2022/04/19	0	0.00	1	50.00	49.90	-1	5,658	-0.02%
2022/04/18	0	0.00	1	50.00	49.70	-1	5,681	-0.02%
2022/04/15	2	50.40	25	51.30	50.20	-23	5,680	-0.40%
2022/04/14	28	50.53	1	50.80	51.60	27	5,704	0.47%
2022/04/13	0	0.00	25	49.98	50.00	-25	5,700	-0.44%
2022/04/12	1	49.55	0	0.00	49.50	1	5,785	0.02%
2022/04/08	0	0.00	1	49.80	49.95	-1	5,853	-0.02%
2022/04/06	10	51.60	0	0.00	51.70	10	6,120	0.16%
2022/03/31	3	51.30	5	51.68	51.10	-2	6,173	-0.03%
2022/03/30	8	52.13	21	52.79	51.50	-13	6,164	-0.21%
2022/03/29	40	51.38	0.2	51.60	51.60	39.8	6,011	0.66%
2022/03/23	1	51.20	1	51.30	50.60	0	6,072	0.00%
2022/03/22	3	50.37	5	50.60	50.40	-2	6,054	-0.03%
2022/03/18	2	49.20	2	49.13	48.95	0	6,044	0.00%
2022/03/17	2	49.00	4	49.10	49.05	-2	6,112	-0.03%
2022/03/16	4	48.38	5	48.24	48.40	-1	6,235	-0.02%
2022/03/15	1	48.55	20	48.20	48.20	-19	6,273	-0.30%
2022/03/14	3	50.32	3	49.70	49.65	0	6,264	0.00%
2022/03/11	1	50.00	0	0.00	50.10	1	6,312	0.02%
2022/03/10	5	50.30	6	50.80	50.80	-1	6,351	-0.02%
2022/03/08	2	48.55	15	49.50	47.65	-13	6,453	-0.20%
2022/03/07	9	50.16	61	51.50	49.80	-52	6,689	-0.78%
2022/03/04	2	51.40	1	52.00	51.30	1	6,628	0.02%
2022/03/02	8	51.20	3	51.30	51.10	5	6,808	0.07%
2022/03/01	45	51.10	0	0.00	51.20	45	6,827	0.66%
2022/02/25	0	0.00	1.1	51.99	51.80	-1.1	6,866	-0.02%
2022/02/24	69	54.15	19.2	54.49	50.90	49.8	6,926	0.72%
2022/02/23	21	53.37	2	53.50	52.90	19	6,216	0.31%
2022/02/22	7	52.64	0	0.00	53.40	7	6,018	0.12%
2022/02/21	5	52.92	8	52.75	53.00	-3	6,049	-0.05%
2022/02/17	2	51.00	0	0.00	50.60	2	6,209	0.03%
2022/02/16	12	51.00	0.1	51.00	50.90	11.9	6,871	0.17%
2022/02/15	0	0.00	4	50.90	51.20	-4	7,101	-0.06%
2022/02/14	5	51.44	3	51.00	50.90	2	7,280	0.03%
2022/02/11	0	0.00	2	51.60	51.90	-2	7,317	-0.03%
2022/02/10	4	51.45	17.2	51.73	51.70	-13.2	7,522	-0.18%
2022/02/09	1	52.00	3	51.47	51.80	-2	8,019	-0.02%
2022/02/08	1	50.60	5	50.50	50.30	-4	8,222	-0.05%
2022/02/07	0	0.00	1	48.90	49.70	-1	8,282	-0.01%
2022/01/26	6	46.98	1	47.05	46.90	5	8,426	0.06%
2022/01/24	4	46.98	0	0.00	46.95	4	9,842	0.04%
2022/01/19	0	0.00	10	49.60	49.55	-10	9,938	-0.10%
2022/01/17	1	49.20	0	0.00	49.20	1	10,129	0.01%
2022/01/14	0	0.00	5	49.10	49.10	-5	10,226	-0.05%
2022/01/12	0	0.00	5	49.80	49.50	-5	10,580	-0.05%
2022/01/11	0	0.00	1	50.00	49.40	-1	10,661	-0.01%
2022/01/10	3	49.70	2	49.68	49.70	1	10,782	0.01%
2022/01/07	3	49.22	0	0.00	49.20	3	10,856	0.03%
2022/01/06	8	50.15	1	50.30	50.30	7	10,853	0.06%
2022/01/05	0	0.00	1	51.20	50.90	-1	10,922	-0.01%
2022/01/04	1	51.50	12.1	51.36	51.40	-11.1	11,045	-0.10%
2021/12/30	15	51.28	21	51.46	51.10	-6	11,530	-0.05%
2021/12/28	6	50.50	0	0.00	49.40	6	11,758	0.05%
2021/12/27	2	50.15	3	50.17	49.90	-1	12,157	-0.01%
2021/12/24	1	49.35	0	0.00	49.40	1	12,265	0.01%
2021/12/23	2	49.95	0	0.00	49.85	2	12,426	0.02%
2021/12/22	1	49.60	1	49.55	49.55	0	12,547	0.00%
2021/12/21	0	0.00	15	50.64	50.20	-15	12,615	-0.12%
2021/12/20	1	49.10	0	0.00	49.10	1	12,605	0.01%
2021/12/16	0.1	49.00	4	48.71	48.65	-3.9	12,971	-0.03%
2021/12/15	13	48.72	0	0.00	48.70	13	13,218	0.10%
2021/12/14	4.1	48.69	0	0.00	48.70	4.1	13,938	0.03%
2021/12/13	1.1	48.47	1	48.35	49.60	0.1	14,296	0.00%
2021/12/10	6.4	49.12	0	0.00	49.00	6.4	14,595	0.04%
2021/12/09	0	0.00	3	50.30	50.30	-3	14,855	-0.02%
2021/12/08	2	50.05	3	50.20	50.00	-1	14,945	-0.01%
2021/12/07	5	50.00	0	0.00	50.00	5	14,954	0.03%
2021/12/06	0	0.00	4	50.70	50.60	-4	14,946	-0.03%
2021/12/03	4	49.93	4	50.20	50.00	0	14,982	0.00%
2021/12/02	12.5	50.17	5	49.91	49.75	7.5	15,039	0.05%
2021/12/01	9	51.22	9	50.91	50.80	0	15,171	0.00%
2021/11/30	0.1	49.20	1	49.25	49.05	-0.9	14,883	-0.01%
2021/11/29	15.1	48.44	1	48.50	48.50	14.1	14,972	0.09%
2021/11/26	14.1	49.38	5.1	49.32	49.10	8.9	14,967	0.06%
2021/11/24	10	50.50	1	50.80	50.80	9	14,935	0.06%
2021/11/23	4.2	51.64	10	52.70	51.40	-5.8	15,077	-0.04%
2021/11/22	4	54.12	0	0.00	53.80	4	14,934	0.03%
2021/11/19	4	53.45	2	53.60	53.50	2	14,833	0.01%
2021/11/18	12	53.52	4	55.20	52.90	8	14,815	0.05%
2021/11/17	4	55.93	2	56.20	56.20	2	14,505	0.01%
2021/11/16	7.9	56.26	10	56.56	55.70	-2.1	14,332	-0.01%
2021/11/15	7	56.40	20.4	57.62	56.70	-13.4	14,092	-0.10%
2021/11/12	0	0.00	14	53.54	54.10	-14	13,465	-0.10%
2021/11/11	3	52.77	4	52.73	53.00	-1	13,244	-0.01%
2021/11/10	96	51.17	19	51.89	52.30	77	13,098	0.59%
2021/11/09	8	50.66	23	50.74	51.40	-15	12,967	-0.12%
2021/11/08	17	51.12	34	51.47	51.00	-17	12,736	-0.13%
2021/11/05	9	54.52	10	54.31	54.70	-1	12,220	-0.01%
2021/11/04	4	53.05	2	53.45	53.00	2	11,885	0.02%
2021/11/03	3	52.50	18.1	53.64	52.70	-15.1	11,861	-0.13%
2021/11/02	32	53.78	18	53.96	52.80	14	11,705	0.12%
2021/11/01	13.1	54.28	30.2	53.85	55.00	-17.1	11,120	-0.15%
2021/10/29	6	50.02	0	0.00	50.00	6	10,330	0.06%
2021/10/28	0	0.00	7	50.03	50.10	-7	10,288	-0.07%
2021/10/27	0	0.00	4	50.65	50.60	-4	10,257	-0.04%
2021/10/26	2	50.40	0	0.00	50.40	2	10,279	0.02%
2021/10/25	2	50.65	0	0.00	51.00	2	10,236	0.02%
2021/10/22	0	0.00	2	52.00	52.10	-2	10,328	-0.02%
2021/10/21	7	51.97	5	51.88	51.20	2	10,454	0.02%
2021/10/20	11	52.54	4	52.53	52.50	7	10,387	0.07%
2021/10/19	1	51.50	0	0.00	51.70	1	10,324	0.01%
2021/10/18	0	0.00	7	50.26	51.40	-7	10,469	-0.07%
2021/10/15	11	50.10	1	50.10	49.95	10	10,771	0.09%
2021/10/14	1	49.25	0	0.00	49.40	1	11,074	0.01%
2021/10/13	5	49.32	1	49.20	49.20	4	11,804	0.03%
2021/10/12	4	50.08	1	50.10	49.85	3	12,045	0.02%
2021/10/08	3	52.13	12	52.09	51.60	-9	12,565	-0.07%
2021/10/07	26	52.19	34	52.08	52.70	-8	13,491	-0.06%
2021/10/06	12	52.03	19	51.88	52.20	-7	13,794	-0.05%
2021/10/05	5	50.50	1	49.10	51.30	4	13,520	0.03%
2021/10/04	42	50.65	44	50.65	49.90	-2	13,468	-0.01%
2021/10/01	0	0.00	13.1	50.31	50.00	-13.1	13,222	-0.10%
2021/09/30	6	50.93	3	51.10	51.20	3	13,329	0.02%
2021/09/29	2	49.00	1	49.80	49.00	1	13,692	0.01%
2021/09/28	4	50.70	3	50.50	50.50	1	14,339	0.01%
2021/09/27	2	50.60	31	50.67	51.10	-29	14,280	-0.20%
2021/09/24	6	50.97	5	50.48	51.00	1	14,231	0.01%
2021/09/23	4	50.80	0	0.00	50.30	4	14,114	0.03%
2021/09/22	3	50.27	5	49.90	49.90	-2	13,911	-0.01%
2021/09/17	25	53.04	8	52.81	51.50	17	13,682	0.12%
2021/09/16	39.1	51.63	54	51.57	51.90	-14.9	13,032	-0.11%
2021/09/15	29	50.83	21	50.68	51.00	8	12,655	0.06%
2021/09/14	14	50.80	15	51.07	51.80	-1	12,311	-0.01%
2021/09/13	1	50.40	8	49.89	49.80	-7	11,977	-0.06%
2021/09/10	0	0.00	3	49.30	49.20	-3	11,946	-0.03%
2021/09/09	0	0.00	3	48.42	48.90	-3	12,059	-0.02%
2021/09/08	3	47.80	0	0.00	47.30	3	12,285	0.02%
2021/09/07	4	48.75	1	49.15	49.15	3	12,480	0.02%
2021/09/06	16	50.33	11	50.47	49.50	5	12,502	0.04%
2021/09/03	4	48.93	0	0.00	48.65	4	12,276	0.03%
2021/09/02	5	49.90	18	49.82	48.60	-13	12,248	-0.11%
2021/09/01	0	0.00	2	49.95	49.90	-2	12,108	-0.02%
2021/08/31	0	0.00	19	49.17	49.80	-19	12,062	-0.16%
2021/08/30	2	48.70	0	0.00	48.60	2	11,971	0.02%
2021/08/25	0	0.00	1	47.75	47.95	-1	11,751	-0.01%
2021/08/24	1	48.15	0	0.00	47.05	1	11,737	0.01%
2021/08/20	1	45.65	0	0.00	45.65	1	11,844	0.01%
2021/08/19	4	46.05	0	0.00	45.65	4	11,855	0.03%
2021/08/18	1	44.10	0	0.00	45.70	1	11,853	0.01%
2021/08/17	1	45.70	0	0.00	44.95	1	11,930	0.01%
2021/08/16	6	44.70	10	44.05	44.80	-4	11,933	-0.03%
2021/08/13	1	45.40	11	46.15	45.40	-10	11,922	-0.08%
2021/08/10	0	0.00	11	46.21	46.35	-11	12,156	-0.09%
2021/08/09	2	46.63	0	0.00	46.25	2	12,326	0.02%
2021/08/05	0	0.00	2	47.90	47.90	-2	12,478	-0.02%
2021/08/04	0	0.00	2	48.20	47.80	-2	12,774	-0.02%
2021/08/03	2	47.70	0	0.00	47.85	2	12,936	0.02%
2021/07/29	4	47.45	1	47.10	47.65	3	13,135	0.02%
2021/07/28	3	46.65	12	47.10	47.00	-9	13,279	-0.07%
2021/07/27	5	49.02	2	48.95	48.60	3	13,399	0.02%
2021/07/26	2	50.85	0	0.00	51.00	2	13,505	0.01%
2021/07/23	3	51.20	0	0.00	51.20	3	13,593	0.02%
2021/07/22	11	50.55	19.1	50.65	50.30	-8.1	13,704	-0.06%
2021/07/21	16	51.98	17	52.68	50.70	-1	13,843	-0.01%
2021/07/20	8	52.46	12.2	52.15	52.50	-4.2	14,556	-0.03%
2021/07/19	10	53.53	48.5	52.81	52.40	-38.5	14,458	-0.27%
2021/07/16	20	50.62	78	50.68	50.50	-58	13,970	-0.42%
2021/07/15	104.1	52.23	17	52.42	51.80	87.1	13,812	0.63%	大買/
2021/07/14	61	51.53	53.7	51.47	52.10	7.3	13,442	0.05%
2021/07/13	8	48.45	21	48.35	49.10	-13	12,527	-0.10%
2021/07/12	5	45.97	3	46.25	46.30	2	12,177	0.02%
2021/07/09	4.1	45.21	10	45.55	45.15	-5.9	12,446	-0.05%
2021/07/08	10	45.66	22	45.82	45.50	-12	13,047	-0.09%
2021/07/07	14	46.45	0	0.00	46.00	14	13,378	0.10%
2021/07/06	12	47.45	2	48.58	47.20	10	14,115	0.07%
2021/07/05	3	49.47	10	49.93	50.30	-7	14,311	-0.05%
2021/07/02	0	0.00	6	46.07	45.80	-6	15,458	-0.04%
2021/07/01	10	46.57	31	46.54	45.35	-21	17,436	-0.12%
2021/06/29	2	45.95	4	46.38	45.90	-2	18,480	-0.01%
2021/06/25	3	46.33	5	46.70	46.15	-2	18,577	-0.01%
2021/06/22	2	44.65	0	0.00	44.60	2	18,669	0.01%
2021/06/21	10	45.24	0	0.00	44.90	10	18,667	0.05%
2021/06/18	14	47.44	1	46.50	46.50	13	18,622	0.07%
2021/06/17	48	47.98	12	48.25	48.10	36	18,526	0.19%
2021/06/16	28	46.94	2	46.20	47.45	26	18,320	0.14%
2021/06/15	2	45.30	0	0.00	46.90	2	18,204	0.01%
2021/06/11	5	45.25	3	45.38	45.25	2	18,107	0.01%
2021/06/10	4	45.19	0	0.00	45.25	4	18,112	0.02%
2021/06/09	1	44.95	10	45.45	45.00	-9	18,119	-0.05%
2021/06/08	5	45.71	1	45.85	45.00	4	18,184	0.02%
2021/06/07	0	0.00	1	45.80	45.85	-1	18,242	-0.01%
2021/06/04	4	46.03	14	45.82	45.50	-10	18,284	-0.05%
2021/06/03	0	0.00	1	46.90	46.80	-1	18,230	-0.01%
2021/06/02	0	0.00	0.1	47.20	47.30	-0.1	18,235	0.00%
2021/05/31	4	47.96	2	48.05	47.65	2	18,211	0.01%
2021/05/28	2	46.70	0	0.00	46.00	2	18,116	0.01%
2021/05/26	6	45.05	0	0.00	45.35	6	18,237	0.03%
2021/05/25	0	0.00	1	46.20	45.45	-1	18,257	-0.01%
2021/05/24	0	0.00	7	43.91	44.15	-7	18,254	-0.04%
2021/05/20	3	43.05	0	0.00	42.95	3	18,656	0.02%
2021/05/19	0	0.00	1	43.50	44.40	-1	18,664	-0.01%
2021/05/18	1	42.45	7	42.69	43.20	-6	18,690	-0.03%
2021/05/17	9	40.19	7	40.79	39.30	2	18,737	0.01%
2021/05/14	4.1	44.60	0	0.00	43.40	4.1	18,621	0.02%
2021/05/13	5	44.44	2	43.33	44.00	3	18,559	0.02%
2021/05/12	21	43.78	0	0.00	43.75	21	18,474	0.11%
2021/05/11	11	49.04	99	47.60	47.90	-88	18,350	-0.48%
2021/05/10	7	51.06	2	51.45	50.90	5	18,357	0.03%
2021/05/07	1	51.70	3	51.07	52.00	-2	18,398	-0.01%
2021/05/06	3	50.73	0	0.00	49.65	3	18,442	0.02%
2021/05/05	10	51.29	1	51.30	50.40	9	18,373	0.05%
2021/05/04	19	50.76	0	0.00	49.95	19	18,316	0.10%
2021/05/03	17	53.41	10	53.44	51.80	7	18,112	0.04%
2021/04/29	5.2	56.24	1	57.80	56.20	4.2	17,895	0.02%
2021/04/28	7	56.69	6	57.25	57.00	1	17,969	0.01%
2021/04/27	24	57.52	1	57.80	57.20	23	17,973	0.13%
2021/04/26	9	58.56	19	59.49	57.90	-10	17,932	-0.06%
2021/04/23	9	55.08	10	54.83	55.80	-1	17,023	-0.01%
2021/04/22	12	53.84	16	54.76	53.00	-4	17,246	-0.02%
2021/04/21	11	55.53	4.4	55.89	55.30	6.6	17,374	0.04%
2021/04/20	4	57.37	8	57.19	56.40	-4	17,962	-0.02%
2021/04/19	3.6	55.95	1	56.10	56.50	2.6	17,822	0.01%
2021/04/16	44	56.92	2	56.90	56.80	42	17,894	0.23%
2021/04/15	79	57.42	18	57.64	58.30	61	18,926	0.32%
2021/04/14	19	54.29	8	56.45	56.20	11	19,774	0.06%
2021/04/13	11.3	58.47	8	59.25	56.00	3.3	19,127	0.02%
2021/04/12	15	59.21	13.2	59.02	58.90	1.8	18,691	0.01%
2021/04/09	16	57.39	54	57.39	57.30	-38	17,768	-0.21%
2021/04/08	61.3	58.53	62	58.67	58.50	-0.7	17,049	0.00%
2021/04/07	36	54.17	120.7	53.87	55.70	-84.7	15,209	-0.56%	大賣/
2021/04/06	55	48.49	26.1	49.77	50.70	28.9	13,272	0.22%
2021/04/01	1	46.40	0	0.00	46.10	1	12,306	0.01%
2021/03/31	3	45.83	1	45.30	45.30	2	12,198	0.02%
2021/03/30	5	46.18	3.3	46.31	45.80	1.7	12,179	0.01%
2021/03/29	3	45.75	1	45.95	45.75	2	12,107	0.02%
2021/03/26	0	0.00	3	44.97	45.55	-3	12,100	-0.02%
2021/03/25	3	44.68	1	44.80	44.20	2	12,107	0.02%
2021/03/24	3	45.10	0	0.00	45.05	3	12,108	0.02%
2021/03/23	2	45.88	0	0.00	45.65	2	12,143	0.02%
2021/03/22	2	45.95	0	0.00	45.80	2	12,126	0.02%
2021/03/18	3	47.00	1	47.45	46.80	2	12,178	0.02%
2021/03/16	1	45.70	1	45.70	45.75	0	12,224	0.00%
2021/03/15	3	45.75	0	0.00	46.05	3	12,296	0.02%
2021/03/12	3	45.80	1	46.05	45.80	2	12,346	0.02%
2021/03/11	2	46.73	0	0.00	46.30	2	12,673	0.02%
2021/03/10	0.2	46.80	0	0.00	47.00	0.2	12,736	0.00%
2021/03/09	1	45.60	0	0.00	45.75	1	12,712	0.01%
2021/03/08	2	46.75	3	46.88	46.25	-1	12,814	-0.01%
2021/03/05	1	45.65	0	0.00	45.70	1	13,134	0.01%
2021/03/04	6	47.04	25	46.32	46.15	-19	13,551	-0.14%
2021/03/03	4	46.71	1	45.80	47.10	3	13,606	0.02%
2021/03/02	8.1	48.17	1	47.85	46.85	7.1	13,607	0.05%
2021/02/26	0	0.00	1	47.70	48.40	-1	13,529	-0.01%
2021/02/25	0	0.00	3	47.70	47.70	-3	13,563	-0.02%
2021/02/24	5	47.65	1	48.00	46.80	4	13,587	0.03%
2021/02/23	11	47.96	2	47.88	47.90	9	13,656	0.07%
2021/02/22	27	48.02	10.2	48.01	48.60	16.8	13,745	0.12%
2021/02/19	5.1	45.40	0	0.00	45.70	5.1	14,229	0.04%
2021/02/18	3.1	46.03	4	45.99	46.00	-0.9	14,850	-0.01%
2021/02/17	2	44.20	12	44.78	45.30	-10	14,789	-0.07%
2021/02/05	13	42.64	3	42.93	42.90	10	14,707	0.07%
2021/02/04	1	43.20	0.1	42.90	42.50	0.9	14,995	0.01%
2021/02/03	4.4	42.60	3	42.63	42.40	1.4	15,043	0.01%
2021/02/02	6	43.48	7	43.41	43.20	-1	15,072	-0.01%
2021/02/01	6	42.37	0	0.00	43.40	6	15,060	0.04%
2021/01/28	8	45.12	10	46.00	45.00	-2	14,845	-0.01%
2021/01/27	3	47.08	19	47.05	46.85	-16	14,729	-0.11%
2021/01/26	2	47.30	179	47.23	47.15	-177	14,693	-1.20%	大賣/鉅額交易
2021/01/25	4	47.73	2	47.68	48.35	2	14,641	0.01%
2021/01/22	3	48.00	9	48.55	48.75	-6	14,545	-0.04%
2021/01/21	2	49.00	2	48.78	47.80	0	14,489	0.00%
2021/01/20	20	48.27	9	48.57	47.75	11	14,271	0.08%
2021/01/19	62	49.74	12	50.13	50.00	50	14,077	0.36%
2021/01/18	27	49.25	14	48.76	49.55	13	13,862	0.09%
2021/01/15	22	50.60	17	50.85	49.15	5	13,762	0.04%
2021/01/14	22	50.24	19	50.29	50.10	3	13,352	0.02%
2021/01/13	41	50.22	16	50.16	50.40	25	13,297	0.19%
2021/01/12	3	47.67	0	0.00	46.25	3	12,807	0.02%
2021/01/11	9	48.88	3	48.15	48.65	6	12,709	0.05%
2021/01/08	150	50.31	30	49.48	48.10	120	12,518	0.96%	大買/鉅額交易
2021/01/07	45	47.82	70	48.11	48.75	-25	11,205	-0.22%
2021/01/06	2	44.45	1	43.85	44.35	1	10,130	0.01%
2021/01/05	1	44.55	2	44.65	44.90	-1	10,164	-0.01%
2021/01/04	3	44.03	7	44.90	45.20	-4	10,236	-0.04%
2020/12/30	5	43.79	2	43.60	43.50	3	10,447	0.03%
2020/12/29	1	45.15	1	44.30	44.35	0	10,435	0.00%
2020/12/24	1	44.55	1	45.00	45.00	0	10,430	0.00%
2020/12/23	0	0.00	2	43.85	43.85	-2	10,466	-0.02%
2020/12/22	0	0.00	0	44.90	43.75	0	10,695	0.00%
2020/12/18	0	0.00	1	44.25	44.45	-1	10,865	-0.01%
2020/12/17	2	43.80	15	43.10	43.40	-13	10,947	-0.12%
2020/12/15	4	44.00	0	0.00	43.55	4	11,443	0.03%
2020/12/14	2	45.00	17	45.04	44.90	-15	11,588	-0.13%
2020/12/11	2	44.90	1	44.95	45.60	1	12,774	0.01%
2020/12/10	3	46.05	0	0.00	45.80	3	12,929	0.02%
2020/12/09	0	0.00	31	47.29	46.90	-31	13,201	-0.23%
2020/12/08	4	46.88	2	46.85	46.80	2	13,662	0.01%
2020/12/07	9	47.98	11	48.29	47.50	-2	14,401	-0.01%
2020/12/04	9	47.40	6	47.57	47.60	3	14,226	0.02%
2020/12/03	8	46.75	1	46.60	46.60	7	14,821	0.05%
2020/12/02	5	47.39	0	0.00	47.00	5	14,954	0.03%
2020/12/01	8	47.80	2	49.05	47.90	6	14,996	0.04%
2020/11/30	12	47.91	10	47.58	47.50	2	14,698	0.01%
2020/11/27	1	46.45	2	46.50	46.60	-1	14,331	-0.01%
2020/11/25	3	45.55	0	0.00	45.35	3	14,366	0.02%
2020/11/24	1	45.50	42	45.11	45.05	-41	14,527	-0.28%
2020/11/23	0	0.00	7	45.97	46.00	-7	15,203	-0.05%
2020/11/20	3	46.30	3	46.38	45.90	0	15,209	0.00%
2020/11/19	26	47.17	8	47.02	46.80	18	15,140	0.12%
2020/11/18	29	47.30	55	48.15	46.55	-26	15,155	-0.17%
2020/11/17	40	46.99	20	46.66	47.25	20	14,488	0.14%
2020/11/16	0	0.00	13	45.17	44.90	-13	14,093	-0.09%
2020/11/13	8	45.00	4	44.90	45.15	4	14,087	0.03%
2020/11/12	51	46.05	0	0.00	45.65	51	14,095	0.36%
2020/11/11	6	44.84	0	0.00	45.20	6	13,869	0.04%
2020/11/09	3	45.00	1	45.30	44.70	2	13,870	0.01%
2020/11/06	1	44.50	0	0.00	43.70	1	13,774	0.01%
2020/11/03	0	0.00	2	42.90	42.75	-2	14,007	-0.01%
2020/11/02	5	41.90	5	42.75	42.35	0	14,218	0.00%
2020/10/27	1	44.50	0	0.00	44.40	1	14,978	0.01%
2020/10/26	2	45.25	0	0.00	45.10	2	15,208	0.01%
2020/10/23	1	45.60	1	45.90	45.60	0	15,461	0.00%
2020/10/22	0	0.00	8	45.10	45.20	-8	15,881	-0.05%
2020/10/21	1	46.75	15	46.13	45.25	-14	16,590	-0.08%
2020/10/20	0	0.00	2	46.00	45.00	-2	16,924	-0.01%
2020/10/19	1	44.35	1	44.25	45.00	0	17,990	0.00%
2020/10/16	8	43.50	0	0.00	43.20	8	18,492	0.04%
2020/10/15	11	44.71	0	0.00	44.60	11	18,748	0.06%
2020/10/14	0	0.00	7	44.96	45.20	-7	19,042	-0.04%
2020/10/13	2	44.25	0	0.00	44.10	2	19,334	0.01%
2020/10/08	4	44.80	4	44.40	44.40	0	20,085	0.00%
2020/10/07	0	0.00	1	43.40	43.30	-1	20,792	0.00%
2020/10/05	2	42.35	0	0.00	42.15	2	22,185	0.01%
2020/09/30	3	41.75	1	41.80	42.45	2	22,652	0.01%
2020/09/29	1	42.50	2	42.20	41.90	-1	23,236	0.00%
2020/09/28	0	0.00	2	41.65	42.15	-2	24,542	-0.01%
2020/09/25	12	41.75	34	42.09	41.10	-22	25,757	-0.09%
2020/09/24	30	41.73	11	41.67	41.50	19	26,543	0.07%
2020/09/23	2	43.75	1	43.65	43.60	1	27,294	0.00%
2020/09/22	1	44.10	1	43.75	44.05	0	28,013	0.00%
2020/09/21	2	45.50	7	45.90	45.05	-5	28,112	-0.02%
2020/09/18	40	45.47	39	45.61	45.60	1	28,313	0.00%
2020/09/17	18	44.80	21	45.17	44.85	-3	28,397	-0.01%
2020/09/16	45	47.38	70	47.17	44.80	-25	28,682	-0.09%
2020/09/15	21	45.48	37	45.14	45.60	-16	27,687	-0.06%
2020/09/14	18	45.22	16	44.80	45.35	2	27,735	0.01%
2020/09/11	24	44.71	36	44.56	43.55	-12	27,740	-0.04%
2020/09/10	13	44.19	45	44.58	45.20	-32	27,334	-0.12%
2020/09/09	13	43.03	2	43.08	43.10	11	26,727	0.04%
2020/09/08	35	43.39	52	43.00	42.00	-17	26,769	-0.06%
2020/09/07	3	41.57	0	0.00	41.10	3	26,467	0.01%
2020/09/04	0	0.00	17	39.92	40.70	-17	26,733	-0.06%
2020/09/03	11	40.43	12	40.98	40.00	-1	26,980	0.00%
2020/09/02	7	40.86	3	41.55	40.70	4	27,512	0.01%
2020/09/01	7	41.12	7	41.20	41.45	0	27,554	0.00%
2020/08/31	4	41.30	5	41.80	40.90	-1	28,092	0.00%
2020/08/28	57	42.26	2	42.15	41.95	55	28,500	0.19%
2020/08/27	27	42.68	28	43.09	43.00	-1	28,745	0.00%
2020/08/26	1	40.75	4	40.74	40.55	-3	28,009	-0.01%
2020/08/25	2	40.43	0	0.00	40.55	2	27,928	0.01%
2020/08/24	1	40.90	4	40.43	40.95	-3	27,802	-0.01%
2020/08/21	3	38.27	3	37.77	38.60	0	27,556	0.00%
2020/08/20	5	36.15	6	36.33	36.00	-1	27,360	0.00%
2020/08/19	2	40.00	1	40.70	39.80	1	27,072	0.00%
2020/08/18	3	41.05	1	41.65	40.65	2	26,969	0.01%
2020/08/17	3	40.83	10	40.82	41.60	-7	26,855	-0.03%
2020/08/14	8	39.76	11	39.79	40.00	-3	26,705	-0.01%
2020/08/13	5	41.42	3	41.53	40.80	2	26,553	0.01%
2020/08/12	3	41.63	2	42.10	41.70	1	26,458	0.00%
2020/08/11	1	42.00	0	0.00	42.35	1	26,375	0.00%
2020/08/10	0	0.00	6	44.31	43.80	-6	26,238	-0.02%
2020/08/07	3	44.00	4	44.04	44.10	-1	26,110	0.00%
2020/08/06	6	44.13	2	43.83	43.30	4	25,941	0.02%
2020/08/05	7	44.97	12	44.80	44.90	-5	25,721	-0.02%
2020/08/04	17	45.49	3	46.17	45.50	14	25,608	0.05%
2020/08/03	24	45.06	12	45.09	45.00	12	25,360	0.05%
2020/07/31	5	42.73	12	43.00	43.50	-7	24,925	-0.03%
2020/07/30	8	42.93	2	43.03	42.85	6	24,777	0.02%
2020/07/29	10	41.33	14	41.96	42.05	-4	24,471	-0.02%
2020/07/28	43	42.62	83	42.63	42.45	-40	24,103	-0.17%
2020/07/27	78	43.00	50	42.58	41.30	28	23,559	0.12%
2020/07/24	44	46.58	41	46.25	45.25	3	22,739	0.01%
2020/07/23	52	46.93	59	47.64	46.40	-7	22,027	-0.03%
2020/07/22	28	48.18	18	48.88	48.90	10	20,659	0.05%
2020/07/21	27	48.15	24	46.89	46.50	3	20,015	0.01%
2020/07/20	15	46.59	5	46.02	46.00	10	19,641	0.05%
2020/07/17	10	48.97	17	48.75	47.95	-7	19,257	-0.04%
2020/07/16	10	49.42	17	49.36	49.90	-7	18,808	-0.04%
2020/07/15	32	49.98	30	50.23	48.00	2	18,398	0.01%
2020/07/14	42	51.24	42	51.05	49.55	0	17,841	0.00%
2020/07/13	39	49.63	45	49.68	51.70	-6	16,851	-0.04%
2020/07/10	32	47.17	44	47.50	47.00	-12	15,959	-0.08%
2020/07/09	31	49.10	15	50.67	48.00	16	15,411	0.10%
2020/07/08	34	50.40	10	50.62	50.40	24	14,907	0.16%
2020/07/07	90	50.17	90	51.13	49.55	0	14,327	0.00%
2020/07/06	68	50.39	90.5	50.49	51.20	-22.5	12,979	-0.17%
2020/07/03	49	44.83	52.4	44.70	46.60	-3.4	11,693	-0.03%
2020/07/02	27	41.90	42	42.28	42.40	-15	10,655	-0.14%
2020/07/01	45	39.74	38.1	39.77	39.90	6.9	9,688	0.07%
2020/06/30	22.1	37.23	18	37.61	37.50	4.1	8,861	0.05%
2020/06/29	15	37.31	27	36.86	36.45	-12	8,584	-0.14%
2020/06/24	17	39.82	24	39.98	39.10	-7	8,190	-0.09%
2020/06/23	30	40.70	13	41.08	40.00	17	7,657	0.22%
2020/06/22	20	41.22	16	40.68	41.35	4	7,114	0.06%
2020/06/19	34	41.59	26	41.38	40.30	8	6,872	0.12%
2020/06/18	25	40.04	43	39.18	40.45	-18	6,544	-0.28%
2020/06/17	21	36.60	1	36.90	37.00	20	6,123	0.33%
2020/06/16	10	36.74	25	36.88	36.35	-15	5,960	-0.25%
2020/06/15	31	36.57	8	36.45	35.80	23	5,797	0.40%
2020/06/12	31	34.46	42.2	33.08	36.50	-11.2	5,526	-0.20%
2020/06/11	15	33.57	18	34.08	33.45	-3	5,069	-0.06%
2020/06/10	30	36.59	14	36.31	36.15	16	4,599	0.35%
2020/06/09	37	36.48	58	36.78	37.00	-21	4,236	-0.50%
2020/06/08	18	33.65	1	33.65	33.65	17	3,662	0.46%
2020/06/05	22	29.84	19	29.57	30.60	3	3,512	0.09%
2020/06/04	0	0.00	36.4	26.11	27.85	-36.4	2,890	-1.26%
2020/06/03	49	25.37	624	25.00	25.35	-575	2,383	-24.12%	大賣/鉅額交易
2020/06/02	15	24.00	0	0.00	24.00	15	1,930	0.78%
2020/05/26	1	20.15	0	0.00	19.90	1	1,878	0.05%
2020/05/18	0	0.00	1	20.00	20.05	-1	1,920	-0.05%
2020/05/15	0	0.00	1	19.80	19.65	-1	1,909	-0.05%
2020/05/14	0	0.00	1	19.80	19.65	-1	1,965	-0.05%
2020/05/12	0	0.00	1	20.10	19.90	-1	1,995	-0.05%
2020/05/08	2	19.45	0	0.00	19.40	2	1,910	0.10%
2020/05/06	0	0.00	1	19.00	19.05	-1	1,899	-0.05%
2020/04/30	1	19.60	0	0.00	19.40	1	1,916	0.05%
2020/04/16	10	19.28	0	0.00	19.15	10	1,890	0.53%
2020/04/15	1	19.60	0	0.00	19.30	1	1,906	0.05%
2020/04/06	3	15.85	0	0.00	15.80	3	1,977	0.15%
2020/03/19	0	0.00	5	14.30	14.00	-5	1,871	-0.27%
2020/03/12	1	19.30	0	0.00	19.20	1	1,659	0.06%
2020/03/06	1	22.55	1	22.35	22.50	0	1,520	0.00%
2020/03/03	5	21.75	4	21.80	21.70	1	1,461	0.07%
2020/02/27	2	22.40	0	0.00	21.85	2	1,433	0.14%
2020/02/19	1	22.35	1	22.25	22.25	0	1,323	0.00%
2020/02/18	2	22.25	6	22.10	22.20	-4	1,315	-0.30%
2020/02/13	0	0.00	1	21.75	21.70	-1	1,246	-0.08%
2020/02/10	0	0.00	10	20.79	20.90	-10	1,261	-0.79%
2020/01/30	0	0.00	5	21.55	21.20	-5	1,220	-0.41%
2020/01/07	2	23.10	0	0.00	22.60	2	1,091	0.18%
2020/01/06	12	23.04	4	22.98	22.95	8	1,037	0.77%
2020/01/03	1	22.80	1	22.55	22.60	0	948	0.00%
2019/12/17	5	21.90	0	0.00	21.85	5	1,365	0.37%
2019/12/13	1	21.95	0	0.00	22.00	1	1,379	0.07%
2019/12/12	0	0.00	2	22.00	22.00	-2	1,393	-0.14%
2019/11/28	2	21.50	1	21.50	21.55	1	1,565	0.06%
2019/11/26	0	0.00	2	21.25	21.35	-2	1,581	-0.13%
2019/11/25	0	0.00	4	21.20	21.20	-4	1,594	-0.25%
2019/11/22	6	21.12	0	0.00	21.15	6	1,623	0.37%
2019/11/21	3	21.47	28	21.21	21.10	-25	1,664	-1.50%
2019/11/20	5	21.20	7	21.25	21.25	-2	1,656	-0.12%
2019/11/19	10	21.45	0	0.00	21.45	10	1,657	0.60%
2019/11/18	6	21.50	15	21.38	21.50	-9	1,659	-0.54%
2019/11/15	1	21.35	0	0.00	21.35	1	1,670	0.06%
2019/11/14	0	0.00	5	21.40	21.40	-5	1,700	-0.29%
2019/11/06	3	22.65	0	0.00	22.55	3	1,855	0.16%
2019/11/05	2	22.85	0	0.00	22.80	2	1,861	0.11%
2019/11/04	2	22.90	0	0.00	23.00	2	1,949	0.10%
2019/10/28	28	22.70	0	0.00	22.80	28	2,396	1.17%
2019/10/15	5	23.20	0	0.00	22.90	5	2,756	0.18%
2019/10/14	0	0.00	11	23.27	23.20	-11	2,764	-0.40%
2019/10/09	0	0.00	2	23.15	23.25	-2	2,756	-0.07%
2019/10/08	0	0.00	1	23.10	23.15	-1	2,753	-0.04%
2019/10/04	2	23.45	0	0.00	23.35	2	2,787	0.07%
2019/10/03	1	23.50	2	23.60	23.30	-1	2,788	-0.04%
2019/10/01	3	23.27	0	0.00	23.25	3	2,723	0.11%
2019/09/27	0	0.00	3	23.80	23.55	-3	2,716	-0.11%
2019/09/24	5	24.02	0	0.00	23.55	5	2,727	0.18%
2019/09/23	3	23.45	6	23.69	23.80	-3	2,627	-0.11%
2019/09/20	0	0.00	4	22.80	22.85	-4	2,514	-0.16%
2019/09/17	0	0.00	4	22.35	22.50	-4	2,605	-0.15%
2019/09/16	2	22.75	0	0.00	22.55	2	2,621	0.08%
2019/09/09	0	0.00	2	22.45	22.40	-2	2,713	-0.07%
2019/09/04	0	0.00	1	22.30	22.35	-1	2,891	-0.03%
2019/09/03	1	22.40	1	22.45	22.25	0	2,909	0.00%
2019/09/02	1	21.90	0	0.00	21.95	1	2,923	0.03%
2019/08/27	0	0.00	2	22.00	21.85	-2	3,275	-0.06%
2019/08/26	2	22.10	62	22.17	21.90	-60	3,272	-1.83%
2019/08/19	0	0.00	4	22.03	21.95	-4	3,439	-0.12%
2019/08/14	2	22.73	0	0.00	22.85	2	3,547	0.06%
2019/08/13	2	22.75	3	22.95	22.70	-1	3,515	-0.03%
2019/08/12	0	0.00	0.1	22.30	22.30	-0.1	3,470	0.00%
2019/08/06	2	21.90	0	0.00	21.90	2	3,419	0.06%
2019/08/05	2	22.25	0	0.00	21.90	2	3,368	0.06%
2019/08/02	6	23.58	5	23.05	22.55	1	3,345	0.03%
2019/07/31	7	23.38	5	23.45	23.55	2	3,224	0.06%
2019/07/24	0	0.00	2	22.45	22.40	-2	3,310	-0.06%
2019/07/22	2	22.55	0	0.00	22.80	2	3,254	0.06%
2019/07/18	3	22.05	2	22.05	21.90	1	3,066	0.03%
2019/07/17	0	0.00	21	21.46	21.60	-21	2,964	-0.71%
2019/07/02	0	0.00	1	20.90	20.65	-1	2,908	-0.03%
2019/07/01	0	0.00	1	20.70	21.00	-1	2,898	-0.03%
2019/06/28	0	0.00	1	21.15	21.05	-1	2,851	-0.04%
2019/06/27	2	21.40	0	0.00	21.30	2	2,835	0.07%
2019/06/26	1	21.25	0	0.00	21.30	1	2,819	0.04%
2019/06/25	1	21.65	2	21.23	21.45	-1	2,804	-0.04%
2019/06/24	2	20.70	0	0.00	20.70	2	2,714	0.07%
2019/06/20	1	21.10	2	21.20	21.10	-1	2,652	-0.04%
2019/06/19	3	21.15	0	0.00	21.05	3	2,643	0.11%
2019/06/18	0	0.00	2	21.33	21.10	-2	2,612	-0.08%
2019/06/17	0	0.00	3.8	21.94	21.75	-3.8	2,570	-0.15%
2019/06/14	0	0.00	2	21.75	21.80	-2	2,636	-0.08%
2019/06/13	6	22.02	3	22.20	21.80	3	2,606	0.12%
2019/06/12	1	21.15	0	0.00	21.40	1	2,423	0.04%
2019/06/11	0	0.00	13	21.06	21.00	-13	2,422	-0.54%
2019/06/10	10	21.68	0	0.00	21.60	10	2,379	0.42%
2019/06/06	2	21.30	4	21.30	21.35	-2	2,336	-0.09%
2019/06/05	5	21.20	13	21.17	21.20	-8	2,293	-0.35%
2019/06/04	4	21.70	2	21.40	21.45	2	2,234	0.09%
2019/06/03	2	20.70	36	20.91	21.20	-34	2,113	-1.61%
2019/05/30	5	20.25	9	20.61	20.25	-4	1,985	-0.20%
2019/05/29	9	20.01	1	20.05	20.15	8	1,892	0.42%
2019/05/28	7	20.13	0	0.00	19.85	7	1,894	0.37%
2019/05/27	5	20.35	0	0.00	19.85	5	1,886	0.27%
2019/05/24	6	20.22	1	20.25	19.60	5	1,855	0.27%
2019/05/23	12	20.09	1	20.40	20.00	11	1,847	0.60%
2019/05/22	3	20.13	1	20.15	19.95	2	1,804	0.11%
2019/05/16	0	0.00	1	19.25	18.90	-1	1,698	-0.06%
2019/05/14	0	0.00	1	19.00	19.10	-1	1,688	-0.06%
2019/05/09	2	20.35	0	0.00	20.20	2	1,561	0.13%
2019/05/07	3	20.45	21	20.40	20.25	-18	1,473	-1.22%
2019/05/06	5	19.65	21	19.83	19.90	-16	1,359	-1.18%
2019/05/03	25	18.80	5	18.55	19.00	20	1,204	1.66%
2019/04/30	8	18.80	0	0.00	18.75	8	1,141	0.70%
2019/04/29	7	18.87	5	18.85	18.70	2	1,136	0.18%
2019/04/18	0	0.00	59	18.96	18.80	-59	1,170	-5.04%
2019/04/17	0	0.00	3	18.92	19.00	-3	1,135	-0.26%
2019/04/15	1	18.65	3	18.60	18.60	-2	1,093	-0.18%
2019/04/11	10	18.80	0	0.00	18.60	10	1,132	0.88%
2019/04/09	12	18.80	0	0.00	18.60	12	1,094	1.10%
2019/04/08	15	18.75	0	0.00	18.70	15	1,081	1.39%
2019/04/03	20	18.60	0	0.00	18.55	20	1,065	1.88%
2019/03/29	5	18.60	0	0.00	18.60	5	1,044	0.48%
2019/03/25	0	0.00	1	18.60	18.60	-1	1,069	-0.09%
2019/03/22	5	18.85	0	0.00	18.80	5	1,078	0.46%
2019/03/20	5	19.05	0	0.00	19.05	5	1,076	0.46%
2019/03/19	0	0.00	18	19.29	19.40	-18	1,057	-1.70%
2019/03/18	2	18.50	3	18.50	18.55	-1	979	-0.10%
2019/03/15	3	18.55	1	18.60	18.60	2	1,002	0.20%
2019/03/14	2	18.73	0	0.00	18.60	2	1,002	0.20%
2019/03/13	5	18.65	0	0.00	18.65	5	1,013	0.49%
2019/03/08	0	0.00	2	18.70	18.60	-2	1,022	-0.20%
2019/03/06	20	18.74	1	18.75	18.65	19	1,035	1.83%
2019/03/05	3	18.58	0	0.00	18.50	3	1,017	0.29%
2019/03/04	7	18.79	0	0.00	18.75	7	1,015	0.69%
2019/02/27	0	0.00	4	19.15	18.80	-4	1,000	-0.40%
2019/02/25	4	18.65	1	18.75	18.55	3	956	0.31%
2019/02/22	3	19.28	1	19.15	19.10	2	930	0.21%
2019/02/21	15	19.73	5	19.30	19.40	10	915	1.09%
2019/02/20	1	19.70	0	0.00	19.80	1	892	0.11%
2019/02/19	5	19.30	0	0.00	19.35	5	864	0.58%
2019/02/15	1	19.25	3	19.45	19.25	-2	854	-0.23%
2019/02/13	2	19.05	1	19.25	19.25	1	859	0.12%
2019/02/12	2	19.15	2	19.15	19.10	0	851	0.00%
2019/01/15	0	0.00	2	19.85	19.55	-2	1,039	-0.19%
2019/01/14	0	0.00	2	19.30	19.25	-2	1,004	-0.20%
2019/01/03	5	18.18	5	18.35	18.10	0	1,119	0.00%
2018/12/20	0	0.00	16	18.45	18.45	-16	1,378	-1.16%
2018/12/19	2	18.90	0	0.00	18.65	2	1,390	0.14%
2018/12/18	2	20.00	0	0.00	19.50	2	1,384	0.14%
2018/12/17	16	20.08	0	0.00	19.80	16	1,381	1.16%
2018/12/12	0	0.00	10	19.60	19.70	-10	1,391	-0.72%
2018/12/11	0	0.00	15	19.79	19.55	-15	1,395	-1.08%
2018/12/10	5	20.20	27	20.02	20.10	-22	1,395	-1.58%
2018/12/07	0	0.00	5	19.80	19.80	-5	1,377	-0.36%
2018/12/06	10	19.90	5	19.97	19.55	5	1,384	0.36%
2018/12/05	0	0.00	10	19.50	19.50	-10	1,377	-0.73%
2018/12/03	15	19.83	0	0.00	19.85	15	1,482	1.01%
2018/11/29	6	19.23	11	19.68	19.45	-5	1,778	-0.28%
2018/11/27	10	18.97	8	18.89	19.00	2	1,862	0.11%
2018/11/26	3	18.80	0	0.00	18.65	3	1,876	0.16%
2018/11/23	0	0.00	30	18.60	18.60	-30	1,878	-1.60%
2018/11/22	5	18.86	0	0.00	18.75	5	1,877	0.27%
2018/11/19	9	19.02	0	0.00	18.95	9	1,885	0.48%
2018/11/16	6	18.90	1	18.85	18.65	5	1,884	0.27%
2018/11/15	4	18.94	0	0.00	18.75	4	1,881	0.21%
2018/11/14	1	18.70	5	18.60	18.90	-4	1,885	-0.21%
2018/11/13	1	18.05	3	18.08	18.45	-2	1,893	-0.11%
2018/11/12	6	18.90	0	0.00	18.50	6	1,891	0.32%
2018/11/08	30	18.80	2	18.98	18.90	28	1,905	1.47%
2018/11/07	0	0.00	5	18.53	18.60	-5	1,895	-0.26%
2018/11/06	2	18.55	2	18.30	18.30	0	1,917	0.00%
2018/11/05	3	18.30	0	0.00	18.45	3	1,922	0.16%
2018/11/02	10	17.96	6	18.00	18.00	4	1,917	0.21%
2018/10/29	0	0.00	3	16.75	16.60	-3	1,882	-0.16%
2018/10/25	0	0.00	2	18.40	18.20	-2	1,875	-0.11%
2018/10/19	3	19.35	0	0.00	19.30	3	1,900	0.16%
2018/10/18	2	19.80	0	0.00	19.80	2	1,887	0.11%
2018/10/17	4	20.20	0	0.00	19.80	4	1,893	0.21%
2018/10/16	6	20.31	0	0.00	19.90	6	1,919	0.31%
2018/10/11	1	19.00	5	19.11	19.05	-4	1,930	-0.21%
2018/10/05	1	21.25	0	0.00	20.90	1	1,859	0.05%
2018/10/04	5	21.70	0	0.00	21.30	5	1,813	0.28%
2018/10/03	0	0.00	5	22.20	22.10	-5	1,801	-0.28%
2018/10/01	0	0.00	2	21.80	21.70	-2	1,733	-0.12%
2018/09/28	0	0.00	6	21.50	21.50	-6	1,743	-0.34%
2018/09/27	0	0.00	6	21.68	21.75	-6	1,744	-0.34%
2018/09/26	7	21.30	0	0.00	21.25	7	1,745	0.40%
2018/09/25	2	21.10	0	0.00	21.10	2	1,746	0.11%
2018/09/21	4	20.70	0	0.00	20.80	4	1,739	0.23%
2018/09/20	0	0.00	5	20.60	20.60	-5	1,743	-0.29%
2018/09/19	1	20.90	1	20.85	20.80	0	1,740	0.00%
2018/09/17	1	20.75	0	0.00	20.80	1	1,760	0.06%
2018/09/14	1	20.85	0	0.00	21.00	1	1,785	0.06%
2018/09/13	1	20.75	0	0.00	20.70	1	1,794	0.06%
2018/09/11	4	20.70	3	20.70	20.70	1	1,848	0.05%
2018/09/10	0	0.00	1	20.60	20.40	-1	1,876	-0.05%
2018/09/07	10	21.85	0	0.00	21.55	10	2,132	0.47%
2018/09/06	8	22.43	1	22.45	22.55	7	2,131	0.33%
2018/09/05	18	22.83	14	23.04	22.90	4	2,100	0.19%
2018/09/04	5	21.92	3	21.90	22.10	2	1,916	0.10%
2018/08/27	0	0.00	3	20.70	20.75	-3	2,055	-0.15%
2018/08/21	1	20.35	9	20.40	20.35	-8	2,337	-0.34%
2018/08/20	4	20.20	0	0.00	20.40	4	2,399	0.17%
2018/08/16	0	0.00	2	20.10	20.55	-2	2,439	-0.08%
2018/08/13	0	0.00	15	20.47	20.60	-15	2,678	-0.56%
2018/08/10	1	21.70	1	21.60	21.20	0	2,805	0.00%
2018/08/09	0	0.00	11	21.35	21.40	-11	3,189	-0.34%
2018/08/08	1	21.45	0	0.00	21.40	1	3,237	0.03%
2018/08/07	10	21.45	0	0.00	21.55	10	3,282	0.30%
2018/08/02	7	21.66	10	22.05	21.40	-3	3,372	-0.09%
2018/07/30	0	0.00	1	21.15	21.15	-1	3,374	-0.03%
2018/07/27	1	21.65	0	0.00	21.70	1	3,507	0.03%
2018/07/23	0	0.00	8	20.20	20.25	-8	3,597	-0.22%
2018/07/17	0	0.00	1	21.35	21.30	-1	3,597	-0.03%
2018/07/16	0	0.00	1	21.95	21.55	-1	3,631	-0.03%
2018/07/13	1	22.00	0	0.00	21.90	1	3,682	0.03%
2018/07/11	5	21.96	0	0.00	21.80	5	3,750	0.13%
2018/07/09	0	0.00	6	21.98	21.90	-6	3,798	-0.16%
2018/07/05	5	21.40	0	0.00	21.45	5	3,885	0.13%
2018/07/04	1	20.90	0	0.00	21.20	1	3,886	0.03%
2018/07/03	2	21.80	0	0.00	21.20	2	3,863	0.05%
2018/06/29	4	21.90	0	0.00	22.00	4	3,887	0.10%
2018/06/25	0	0.00	10	22.10	21.95	-10	3,983	-0.25%
2018/06/21	10	22.80	0	0.00	22.80	10	4,012	0.25%
2018/06/19	22	23.56	0	0.00	23.20	22	4,089	0.54%
2018/06/15	5	24.64	25	24.10	23.30	-20	4,109	-0.49%
2018/06/13	0	0.00	1	23.20	23.10	-1	3,829	-0.03%
2018/06/12	2	23.35	0	0.00	23.25	2	3,865	0.05%
2018/06/07	5	22.95	0	0.00	22.95	5	3,887	0.13%
2018/06/05	0	0.00	10	23.35	23.15	-10	4,097	-0.24%
2018/06/04	4	24.13	10	23.70	23.75	-6	4,243	-0.14%
2018/06/01	13	23.44	25	23.74	23.40	-12	4,513	-0.27%
2018/05/31	10	23.40	17	23.54	23.00	-7	4,763	-0.15%
2018/05/30	8	22.47	5	22.65	22.60	3	4,862	0.06%
2018/05/29	0	0.00	8	22.86	22.80	-8	4,869	-0.16%
2018/05/28	5	22.85	5	23.15	23.10	0	4,849	0.00%
2018/05/25	1	22.85	3	22.95	22.85	-2	4,814	-0.04%
2018/05/24	0	0.00	3	22.75	22.60	-3	4,837	-0.06%
2018/05/23	5	22.75	0	0.00	22.60	5	4,941	0.10%
2018/05/22	19	23.63	2	23.90	23.00	17	4,946	0.34%
2018/05/18	33	23.67	0	0.00	23.50	33	4,798	0.69%
2018/05/17	29	23.95	31	23.88	24.00	-2	4,747	-0.04%
2018/05/16	15	22.28	0	0.00	21.85	15	4,391	0.34%
2018/05/14	5	22.75	0	0.00	22.70	5	4,493	0.11%
2018/05/11	0	0.00	2	22.05	21.75	-2	4,486	-0.04%
2018/05/04	2	22.50	0	0.00	22.40	2	4,749	0.04%
2018/05/02	2	21.90	2	21.80	21.85	0	4,773	0.00%
2018/04/30	8	21.34	2	21.60	21.55	6	4,800	0.12%
2018/04/26	0	0.00	5	20.20	20.00	-5	5,019	-0.10%
2018/04/23	0	0.00	38	21.30	21.30	-38	5,184	-0.73%
2018/04/19	2	21.70	0	0.00	21.35	2	5,381	0.04%
2018/04/18	10	21.50	0	0.00	21.30	10	5,416	0.18%
2018/04/17	3	22.20	0	0.00	21.90	3	5,545	0.05%
2018/04/16	5	22.00	0	0.00	22.00	5	5,745	0.09%
2018/04/13	10	23.10	0	0.00	22.65	10	5,892	0.17%
2018/04/12	0	0.00	2	23.75	23.30	-2	6,392	-0.03%
2018/04/11	5	23.10	0	0.00	22.90	5	6,442	0.08%
2018/04/10	0	0.00	10	22.35	22.40	-10	6,593	-0.15%
2018/04/03	0	0.00	5	21.90	22.00	-5	7,239	-0.07%
2018/03/31	0	0.00	2	22.25	22.15	-2	7,969	-0.03%
2018/03/29	12	21.98	0	0.00	21.65	12	8,384	0.14%
2018/03/28	16	22.70	0	0.00	22.20	16	8,581	0.19%
2018/03/26	20	23.05	0	0.00	22.70	20	8,541	0.23%
2018/03/21	10	24.10	0	0.00	24.20	10	8,472	0.12%
2018/03/16	13	24.83	2	25.05	24.15	11	8,373	0.13%
2018/03/13	2	24.50	0	0.00	24.40	2	8,433	0.02%
2018/03/12	17	25.49	1	25.65	25.10	16	8,343	0.19%
2018/03/09	7	25.44	0	0.00	25.25	7	8,241	0.08%
2018/03/08	11	24.78	1	24.80	25.55	10	8,076	0.12%
2018/03/07	46	25.48	0.1	24.10	24.10	45.9	7,887	0.58%
2018/03/06	1	24.90	0	0.00	25.00	1	7,555	0.01%
2018/03/05	0	0.00	8	23.49	23.30	-8	7,214	-0.11%
2018/03/02	1	22.35	0	0.00	22.00	1	7,038	0.01%
2018/03/01	0	0.00	2	22.10	21.55	-2	7,066	-0.03%
2018/02/27	0	0.00	2	21.70	21.65	-2	7,081	-0.03%
2018/02/26	0	0.00	50	22.30	22.10	-50	7,122	-0.70%
2018/02/23	9	22.70	0	0.00	22.60	9	7,427	0.12%
2018/02/22	10	22.10	0	0.00	21.75	10	7,604	0.13%
2018/02/09	0	0.00	1	20.25	20.20	-1	7,500	-0.01%
2018/02/06	10	21.00	0	0.00	21.10	10	7,317	0.14%
2018/02/02	1	23.25	0	0.00	23.05	1	7,178	0.01%
2018/01/30	0	0.00	1	21.95	21.90	-1	6,979	-0.01%
2018/01/24	0	0.00	1	23.60	24.00	-1	6,615	-0.02%
2018/01/23	3	24.85	0	0.00	24.00	3	6,549	0.05%
2018/01/22	11	24.05	0	0.00	24.65	11	6,448	0.17%
2018/01/19	0	0.00	2	23.60	23.25	-2	6,291	-0.03%
2018/01/18	22	23.43	0	0.00	23.20	22	6,251	0.35%
2018/01/17	2	23.50	2	23.85	23.60	0	6,174	0.00%
2018/01/16	23	24.40	3	24.23	24.10	20	6,093	0.33%
2018/01/11	1	24.55	1	24.70	24.40	0	5,785	0.00%
2018/01/10	32	25.40	22	25.33	25.40	10	5,614	0.18%
2018/01/09	1	24.05	17	24.36	25.00	-16	5,404	-0.30%
2018/01/08	55	24.11	155	25.76	24.15	-100	5,228	-1.91%	大賣/
2018/01/05	13	23.97	1	24.10	24.00	12	4,691	0.26%
2018/01/04	56	24.74	5	23.50	24.30	51	4,591	1.11%
2018/01/03	7	23.96	3.6	23.70	24.00	3.4	4,367	0.08%
2018/01/02	10	22.56	7	22.38	23.15	3	4,105	0.07%