光洋科 (1785)-元大-新莊券商分點個股進出

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
45.00
漲跌
▲0.60
漲幅
+1.35%
成交量
3,066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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	6	44.18	4	44.51	45.00	2	9,405	0.02%
2024/04/26	5	44.80	5	44.40	44.40	0	9,390	0.00%
2024/04/24	0	0.00	1	45.45	45.10	-1	9,332	-0.01%
2024/04/23	2.1	44.18	1	44.20	44.15	1.1	9,307	0.01%
2024/04/22	2	45.05	22	44.88	44.20	-20	9,274	-0.22%
2024/04/19	6.1	46.00	4	46.11	46.25	2.1	9,165	0.02%
2024/04/18	15	48.56	5.1	47.76	47.80	10	8,999	0.11%
2024/04/17	17	48.64	8	48.99	48.95	9	8,892	0.10%
2024/04/16	9	47.91	7.1	47.75	47.30	2	8,740	0.02%
2024/04/15	48.1	49.99	36	50.69	48.75	12.1	8,511	0.14%
2024/04/12	7	48.63	14.1	49.01	48.75	-7.1	8,019	-0.09%
2024/04/11	5	48.27	0	0.00	48.10	5	7,909	0.06%
2024/04/10	13.1	49.79	14.1	49.61	49.05	-1	7,808	-0.01%
2024/04/09	17.1	49.41	13	49.85	49.60	4.1	7,656	0.05%
2024/04/08	4	48.08	5	48.90	48.70	-1	7,433	-0.01%
2024/04/03	1	47.65	0	0.00	47.90	1	7,262	0.01%
2024/04/02	6	49.04	6	48.48	47.85	0	7,177	0.00%
2024/04/01	21	48.85	1	49.20	48.55	20	7,064	0.28%
2024/03/29	17	50.04	5	49.60	49.55	12	6,895	0.17%
2024/03/28	13	50.94	12	51.10	49.55	1	6,529	0.02%
2024/03/27	5	49.14	6.4	49.24	50.10	-1.4	5,985	-0.02%
2024/03/26	3	47.69	3	48.00	47.40	0	5,732	0.00%
2024/03/25	9.1	48.24	20	49.21	48.60	-10.9	5,586	-0.20%
2024/03/22	16	50.25	6	49.25	49.00	10	5,434	0.18%
2024/03/21	20.5	50.53	38	51.24	50.00	-17.5	5,201	-0.34%
2024/03/20	14	49.68	56	49.29	49.55	-42	4,624	-0.91%
2024/03/19	8.2	46.91	1	46.00	46.25	7.2	3,990	0.18%
2024/03/18	0	44.65	7	44.70	44.95	-7	3,809	-0.18%
2024/03/14	1	43.30	2.2	43.65	44.25	-1.2	3,720	-0.03%
2024/03/13	7	43.64	4	44.60	43.70	3	3,689	0.08%
2024/03/12	1	43.60	4	42.91	43.70	-3	3,626	-0.08%
2024/03/11	4	43.10	0	0.00	42.90	4	3,608	0.11%
2024/03/08	17.5	44.22	14	44.17	44.00	3.5	3,594	0.10%
2024/03/07	80.2	47.28	41	47.67	46.20	39.2	3,465	1.13%
2024/03/06	3	45.10	2	45.90	45.90	1	2,950	0.03%
2024/03/05	3	45.87	7	45.40	44.85	-4	2,880	-0.14%
2024/03/04	4	44.96	6	45.28	45.30	-2	2,797	-0.07%
2024/03/01	2	44.15	2	43.98	43.90	0	2,656	0.00%
2024/02/29	6	44.00	2	44.05	44.25	4	2,641	0.15%
2024/02/27	2	43.55	1	43.50	43.40	1	2,606	0.04%
2024/02/26	6	44.32	7	43.79	44.50	-1	2,614	-0.04%
2024/02/23	2	42.95	2	42.65	42.65	0	2,586	0.00%
2024/02/22	10	44.08	13	43.57	43.35	-3	2,538	-0.12%
2024/02/21	10	44.20	18	44.68	44.50	-8	2,499	-0.32%
2024/02/20	2	43.75	1	43.50	43.50	1	2,392	0.04%
2024/02/19	8	43.43	6	43.55	43.35	2	2,339	0.09%
2024/02/16	19	44.16	29.5	44.74	44.15	-10.5	2,236	-0.47%
2024/02/15	0	0.00	8	41.38	42.15	-8	1,977	-0.40%
2024/02/05	5	38.90	0	0.00	39.00	5	1,781	0.28%
2024/02/02	1.1	39.09	0	0.00	39.05	1.1	1,805	0.06%
2024/02/01	3	39.32	0	0.00	39.40	3	1,815	0.17%
2024/01/30	0	0.00	1	40.10	39.40	-1	1,904	-0.05%
2024/01/29	5	40.59	0	0.00	40.05	5	2,053	0.24%
2024/01/26	2	40.10	0	0.00	40.20	2	2,018	0.10%
2024/01/25	2.4	39.89	0	0.00	39.75	2.4	2,014	0.12%
2024/01/24	1	40.20	3	40.22	40.05	-2	2,009	-0.10%
2024/01/23	1	39.85	1	39.85	39.85	0	2,068	0.00%
2024/01/22	1	38.90	1	38.95	38.75	0	2,115	0.00%
2024/01/19	0	0.00	0.9	37.87	38.05	-0.9	2,129	-0.04%
2024/01/17	1	37.10	0.1	37.40	37.10	0.9	2,362	0.04%
2024/01/15	1	38.00	1	38.20	38.25	0	2,611	0.00%
2024/01/12	0	0.00	0.3	38.20	37.95	-0.3	2,836	-0.01%
2024/01/10	1.3	37.88	1	38.10	38.00	0.3	2,889	0.01%
2024/01/09	1	37.95	0	0.00	37.85	1	2,904	0.03%
2024/01/08	0	0.00	3	38.50	38.05	-3	2,972	-0.10%
2024/01/05	0	0.00	1	38.35	38.30	-1	2,978	-0.03%
2024/01/04	1	38.30	0	0.00	38.20	1	3,011	0.03%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/28	0	39.40	1	39.40	39.15	-1	3,006	-0.03%
2023/12/27	0.6	39.05	0	0.00	38.90	0.6	3,000	0.02%
2023/12/22	0	0.00	1	38.85	38.85	-1	2,995	-0.03%
2023/12/21	0	0.00	1	39.10	39.00	-1	2,986	-0.03%
2023/12/20	1	39.30	2	39.30	39.30	-1	2,984	-0.03%
2023/12/19	5	39.10	0	0.00	39.10	5	2,985	0.17%
2023/12/18	0	0.00	2	39.85	39.40	-2	2,978	-0.07%
2023/12/15	0	0.00	1	40.25	40.10	-1	2,964	-0.03%
2023/12/14	1	39.95	4	39.85	39.95	-3	2,955	-0.10%
2023/12/13	2	39.70	5	39.65	39.75	-3	2,957	-0.10%
2023/12/11	2	39.25	1.5	39.37	39.15	0.5	2,956	0.02%
2023/12/08	1.5	39.04	0	0.00	39.00	1.5	2,957	0.05%
2023/12/05	2	39.93	0	0.00	39.90	2	2,901	0.07%
2023/12/04	1	41.25	1	40.95	41.25	0	2,848	0.00%
2023/12/01	0	0.00	6	40.37	40.10	-6	2,772	-0.22%
2023/11/27	0	0.00	3	40.48	39.90	-3	2,788	-0.11%
2023/11/24	1	41.10	2	40.90	40.70	-1	2,759	-0.04%
2023/11/23	2	41.38	1	42.00	40.85	1	2,742	0.04%
2023/11/22	1	40.75	4	41.20	41.15	-3	2,657	-0.11%
2023/11/21	1	40.85	0	0.00	40.50	1	2,587	0.04%
2023/11/20	0.2	40.60	3	40.50	40.55	-2.9	2,567	-0.11%
2023/11/17	0.3	39.96	0	0.00	40.05	0.3	2,520	0.01%
2023/11/16	0	0.00	1	39.65	39.60	-1	2,493	-0.04%
2023/11/15	0	0.00	2	39.50	39.40	-2	2,486	-0.08%
2023/11/10	7	38.36	2	38.28	38.10	5	2,487	0.20%
2023/11/09	1	39.05	0	0.00	39.05	1	2,462	0.04%
2023/11/08	3	39.67	1	39.45	39.35	2	2,489	0.08%
2023/11/07	2	40.03	0	0.00	40.05	2	2,471	0.08%
2023/11/06	5	40.88	27	40.54	40.80	-22	2,458	-0.89%
2023/11/02	1	39.50	3	39.38	39.10	-2	2,323	-0.09%
2023/11/01	1	39.10	0	0.00	39.25	1	2,389	0.04%
2023/10/31	4	40.41	2	39.25	39.10	2	2,725	0.07%
2023/10/30	10	40.74	7	40.24	40.80	3	3,481	0.09%
2023/10/27	1	39.85	0	0.00	39.40	1	3,366	0.03%
2023/10/26	0	0.00	1	39.85	40.00	-1	3,376	-0.03%
2023/10/25	7	40.51	3	39.90	40.20	4	3,416	0.12%
2023/10/24	1	39.50	1	39.30	39.20	0	3,341	0.00%
2023/10/23	0	0.00	11	40.27	39.70	-11	3,298	-0.33%
2023/10/20	8	40.18	6	39.76	39.65	2	3,099	0.06%
2023/10/19	1	38.60	1	38.55	38.80	0	2,914	0.00%
2023/10/18	0	0.00	3	38.70	38.05	-3	2,917	-0.10%
2023/10/16	4	38.69	2	38.60	38.40	2	2,903	0.07%
2023/10/12	0	0.00	2	38.00	38.05	-2	2,888	-0.07%
2023/10/06	0	0.00	5	37.30	37.25	-5	2,887	-0.17%
2023/10/03	2	37.20	0	0.00	36.90	2	3,253	0.06%
2023/10/02	5	36.75	0	0.00	36.80	5	3,285	0.15%
2023/09/25	0	0.00	0	36.80	36.85	0	3,416	0.00%
2023/09/22	0.1	36.75	0	0.00	36.65	0.1	3,438	0.00%
2023/09/21	0	0.00	1	36.80	36.95	-1	3,464	-0.03%
2023/09/20	0	0.00	1	37.50	37.20	-1	3,509	-0.03%
2023/09/19	1	38.15	1	38.00	37.65	0	3,713	0.00%
2023/09/15	0.5	37.85	2	37.80	37.75	-1.5	3,803	-0.04%
2023/09/14	0.5	37.55	0	0.00	37.75	0.5	3,806	0.01%
2023/09/11	0	0.00	1	37.10	36.90	-1	3,857	-0.03%
2023/09/08	0	0.00	2	36.85	37.00	-2	3,914	-0.05%
2023/09/07	0	0.00	0.2	37.29	37.20	-0.2	4,142	0.00%
2023/09/05	0	0.00	1	37.70	37.65	-1	4,174	-0.02%
2023/09/04	1	37.32	0	0.00	37.60	1	4,203	0.02%
2023/09/01	1	37.00	2	37.30	37.25	-1	4,357	-0.02%
2023/08/30	1	36.30	0	36.35	36.30	1	4,342	0.02%
2023/08/25	0	0.00	2	36.30	36.30	-2	4,386	-0.05%
2023/08/18	0.1	36.05	1	36.15	35.60	-0.9	4,850	-0.02%
2023/08/16	1	34.85	1	35.15	35.15	0	4,911	0.00%
2023/08/15	2	35.35	2	35.38	35.50	0	4,916	0.00%
2023/08/14	2	35.40	1	35.05	35.00	1	4,906	0.02%
2023/08/11	2	37.20	2	36.20	36.40	0	4,859	0.00%
2023/08/09	0.1	37.50	16	37.24	37.15	-15.9	4,791	-0.33%
2023/08/08	0	0.00	6	37.45	37.75	-6	4,765	-0.13%
2023/08/07	7	37.26	2	37.45	37.55	5	4,735	0.11%
2023/08/04	10	37.58	3	37.40	37.25	7	4,646	0.15%
2023/08/02	23	41.01	27.1	40.68	41.35	-4.1	4,297	-0.10%
2023/08/01	3.4	37.84	0	0.00	37.70	3.4	3,447	0.10%
2023/07/31	6.2	38.05	7	37.79	37.60	-0.8	3,499	-0.02%
2023/07/28	20	37.95	48.3	37.93	37.80	-28.3	3,457	-0.82%
2023/07/27	49.3	37.66	6	37.84	38.20	43.3	3,365	1.29%
2023/07/26	0	0.00	3	36.22	36.15	-3	3,277	-0.09%
2023/07/25	1	36.15	0	0.00	36.15	1	3,276	0.03%
2023/07/24	5	35.66	2	35.80	35.60	3	3,270	0.09%
2023/07/21	5	36.60	4	36.70	36.60	1	3,243	0.03%
2023/07/20	0	0.00	1	37.45	37.50	-1	3,245	-0.03%
2023/07/19	0	0.00	4	37.49	37.00	-4	3,239	-0.12%
2023/07/18	1	38.70	8	38.68	38.20	-7	3,235	-0.22%
2023/07/17	0	0.00	2	38.85	39.10	-2	3,200	-0.06%
2023/07/14	1	38.55	0	0.00	38.55	1	3,193	0.03%
2023/07/13	2	38.95	11	38.54	38.35	-9	3,231	-0.28%
2023/07/12	1	38.60	0	0.00	38.50	1	3,227	0.03%
2023/07/11	12	39.50	6	39.35	39.15	6	3,190	0.19%
2023/07/10	17.3	40.65	21	40.68	40.95	-3.7	3,058	-0.12%
2023/07/07	6	39.28	1	38.80	39.20	5	2,909	0.17%
2023/07/06	3.1	39.47	6	39.50	39.45	-2.9	2,912	-0.10%
2023/07/04	2	38.90	1	38.95	38.85	1	2,846	0.04%
2023/07/03	0	0.00	3	38.45	38.45	-3	2,860	-0.10%
2023/06/29	0	0.00	25	38.40	38.30	-25	2,825	-0.88%
2023/06/28	3	39.35	0	0.00	38.45	3	2,804	0.11%
2023/06/27	20	40.19	16	40.34	38.95	4	2,766	0.14%
2023/06/26	4	39.39	16	39.59	39.45	-12	2,568	-0.47%
2023/06/21	0	0.00	1	38.30	38.25	-1	2,470	-0.04%
2023/06/20	0	0.00	10	38.25	38.25	-10	2,489	-0.40%
2023/06/19	4	39.05	2	38.70	38.70	2	2,510	0.08%
2023/06/16	7	39.30	18	38.98	38.80	-11	2,542	-0.43%
2023/06/15	0	0.00	1	39.20	39.20	-1	2,546	-0.04%
2023/06/14	18	39.20	0	0.00	38.80	18	2,531	0.71%
2023/06/13	15	39.54	13	39.12	39.10	2	2,512	0.08%
2023/06/12	0	0.00	2	38.15	38.10	-2	2,290	-0.09%
2023/06/09	1	38.20	0	0.00	38.35	1	2,359	0.04%
2023/06/08	2	38.53	4	38.68	38.55	-2	2,348	-0.09%
2023/06/07	75	38.71	66	39.01	39.25	9	2,324	0.39%
2023/06/06	1	38.00	0	0.00	37.60	1	2,156	0.05%
2023/06/01	0	0.00	5.7	36.95	36.95	-5.7	2,145	-0.26%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/30	1	37.15	0	0.00	37.15	1	2,121	0.05%
2023/05/29	0	0.00	2	37.55	37.40	-2	2,132	-0.09%
2023/05/26	1	37.50	29	38.27	37.55	-28	2,113	-1.32%
2023/05/25	20	39.31	22	39.01	38.85	-2	2,011	-0.10%
2023/05/24	16	39.10	28	39.29	39.55	-12	1,899	-0.63%
2023/05/23	12	37.92	8	38.04	37.85	4	1,676	0.24%
2023/05/22	0	0.00	3	37.48	37.60	-3	1,632	-0.18%
2023/05/19	2	36.55	0	0.00	36.60	2	1,581	0.13%
2023/05/16	0	0.00	0.1	36.30	36.00	-0.1	1,586	0.00%
2023/05/15	0	0.00	6	35.50	35.90	-6	1,587	-0.38%
2023/05/05	1	37.25	0	0.00	37.10	1	1,907	0.05%
2023/05/04	2	36.70	2	36.20	36.20	0	2,045	0.00%
2023/05/02	0.1	36.55	6	36.55	36.55	-5.9	2,100	-0.28%
2023/04/26	2	35.00	0	0.00	35.70	2	2,092	0.10%
2023/04/25	0	0.00	1	34.95	34.95	-1	2,091	-0.05%
2023/04/24	2	35.83	0	0.00	35.75	2	2,071	0.10%
2023/04/21	3	36.43	2	36.90	35.65	1	2,072	0.05%
2023/04/19	2	37.35	0.1	37.40	37.10	2	2,043	0.10%
2023/04/18	2.1	37.76	8	38.46	37.75	-6	2,022	-0.29%
2023/04/17	0	0.00	8	37.83	37.95	-8	1,985	-0.40%
2023/04/14	4	37.23	0	0.00	37.20	4	1,949	0.21%
2023/04/13	1	37.00	0	0.00	36.90	1	1,930	0.05%
2023/04/12	1	37.65	0	0.00	37.40	1	1,925	0.05%
2023/04/11	0	0.00	2	37.50	37.50	-2	1,903	-0.11%
2023/04/10	1	37.10	0	0.00	37.10	1	1,866	0.05%
2023/04/06	2	37.53	2	36.85	36.75	0	1,842	0.00%
2023/03/28	0.9	36.65	0	0.00	36.40	0.9	1,827	0.05%
2023/03/24	0	37.25	0	0.00	37.05	0	1,822	0.00%
2023/03/23	0	0.00	2	37.00	36.85	-2	1,803	-0.11%
2023/03/22	1	36.30	8.4	36.31	36.35	-7.4	1,784	-0.41%
2023/03/21	2	37.00	0	0.00	36.75	2	1,759	0.11%
2023/03/20	0	36.40	8	36.19	36.55	-8	1,723	-0.46%
2023/03/17	6	35.91	0	0.00	35.30	6	1,717	0.35%
2023/03/16	8	36.38	6	36.44	35.95	2	1,702	0.12%
2023/03/15	3	36.25	10	36.25	36.10	-7	1,682	-0.42%
2023/03/14	21	37.55	5	37.41	36.10	16	1,768	0.90%
2023/03/13	7	36.20	0	0.00	36.10	7	1,747	0.40%
2023/03/09	2	37.60	3	37.35	37.20	-1	1,778	-0.06%
2023/03/08	0	0.00	8	37.78	37.85	-8	1,784	-0.45%
2023/03/07	2	37.60	0	0.00	37.55	2	1,773	0.11%
2023/03/02	0	36.55	0	0.00	36.40	0	1,807	0.00%
2023/02/17	0	0.00	1	37.30	37.20	-1	2,314	-0.04%
2023/02/15	11	36.70	2	36.80	36.60	9	2,368	0.38%
2023/02/14	2	37.20	0	37.15	37.10	2	2,351	0.08%
2023/02/10	0	0.00	1	37.40	37.00	-1	2,397	-0.04%
2023/02/09	13	37.82	12	37.94	37.60	1	2,389	0.04%
2023/02/08	0	0.00	5	38.50	38.60	-5	2,348	-0.21%
2023/02/07	1	37.75	1	37.55	37.60	0	2,297	0.00%
2023/02/03	28.3	38.23	27.6	38.53	38.95	0.7	2,222	0.03%
2023/02/02	35	37.39	35.3	37.74	37.60	-0.3	2,048	-0.01%
2023/02/01	5	35.41	1.1	35.71	35.70	3.9	1,844	0.21%
2023/01/31	2	34.65	5	34.48	34.65	-3	1,806	-0.17%
2023/01/30	1	33.85	0	0.00	33.75	1	1,779	0.06%
2023/01/17	0	0.00	1	33.60	33.35	-1	1,768	-0.06%
2023/01/16	0.1	33.50	0	0.00	33.30	0.1	1,773	0.01%
2023/01/12	1	33.80	0	0.00	33.65	1	1,767	0.06%
2023/01/11	1	33.70	0	0.00	33.25	1	1,762	0.06%
2023/01/10	0	0.00	1	33.55	33.45	-1	1,765	-0.06%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2023/01/06	0	0.00	4	33.10	33.10	-4	1,765	-0.23%
2023/01/05	0	0.00	9	33.47	33.25	-9	1,781	-0.51%
2023/01/04	0	0.00	1	32.50	32.45	-1	1,767	-0.06%
2023/01/03	1	32.00	1	32.00	32.25	0	1,779	0.00%
2022/12/29	1	31.85	0	0.00	32.05	1	1,776	0.06%
2022/12/20	4	32.75	3	32.83	31.90	1	1,993	0.05%
2022/12/19	2	32.78	0	0.00	32.80	2	2,017	0.10%
2022/12/16	2	32.75	0	0.00	32.80	2	2,031	0.10%
2022/12/14	1	33.10	1	33.15	33.10	0	2,032	0.00%
2022/12/12	1	33.20	0	0.00	33.50	1	2,078	0.05%
2022/12/09	4	33.65	0	0.00	33.75	4	2,199	0.18%
2022/12/08	3	33.20	2	33.30	33.20	1	2,177	0.05%
2022/12/06	0.2	35.85	25	34.95	34.45	-24.8	2,152	-1.15%
2022/12/05	5	34.50	2	34.95	35.25	3	2,061	0.15%
2022/12/02	1	34.55	2	34.43	34.30	-1	1,998	-0.05%
2022/12/01	6	34.65	1	34.30	34.10	5	1,991	0.25%
2022/11/30	8	33.70	2	33.63	33.90	6	1,962	0.31%
2022/11/29	10	33.09	8	33.43	33.50	2	1,954	0.10%
2022/11/28	0	0.00	1	33.25	33.50	-1	1,952	-0.05%
2022/11/25	8	33.77	0	0.00	33.25	8	1,943	0.41%
2022/11/24	1	33.50	3	33.70	33.80	-2	1,934	-0.10%
2022/11/23	4	34.68	8	34.81	34.30	-4	1,908	-0.21%
2022/11/22	0	0.00	2	32.60	32.90	-2	1,809	-0.11%
2022/11/21	0	0.00	3	33.28	33.45	-3	1,798	-0.17%
2022/11/18	4	33.75	3	33.57	33.40	1	1,786	0.06%
2022/11/17	5	34.22	2	34.25	34.25	3	1,754	0.17%
2022/11/16	8	34.88	11	34.74	35.00	-3	1,701	-0.18%
2022/11/15	13	34.00	18	32.84	34.45	-5	1,502	-0.33%
2022/11/14	1	30.40	1	31.40	31.35	0	1,397	0.00%
2022/11/11	2	30.45	0	0.00	30.00	2	1,374	0.15%
2022/11/08	1	29.70	1	30.85	29.95	0	1,416	0.00%
2022/11/03	0	0.00	1	29.00	29.10	-1	1,411	-0.07%
2022/10/26	1	27.20	0	0.00	27.10	1	1,520	0.07%
2022/10/24	2	28.50	0	0.00	28.40	2	1,532	0.13%
2022/10/21	2	28.10	0	0.00	28.10	2	1,532	0.13%
2022/10/14	2	29.00	0	0.00	29.05	2	1,550	0.13%
2022/10/12	1	29.10	0	0.00	29.20	1	1,547	0.06%
2022/10/11	0	0.00	1	29.85	29.60	-1	1,551	-0.06%
2022/10/07	0	0.00	1	31.25	31.20	-1	1,552	-0.06%
2022/10/06	0	0.00	59	31.02	30.95	-59	1,560	-3.78%
2022/10/05	0	0.00	21	31.25	31.15	-21	1,598	-1.31%
2022/10/04	2	30.80	12	30.93	30.90	-10	1,645	-0.61%
2022/10/03	0	0.00	15	30.00	29.90	-15	1,646	-0.91%
2022/09/30	4	29.70	0	0.00	29.90	4	1,643	0.24%
2022/09/29	25	29.83	0	0.00	29.60	25	1,643	1.52%
2022/09/28	8	29.34	25	30.00	29.30	-17	1,639	-1.04%
2022/09/27	2	32.40	1	32.35	32.50	1	1,522	0.07%
2022/09/26	5	33.65	3	33.05	32.90	2	1,518	0.13%
2022/09/23	5	35.00	0	0.00	35.05	5	1,523	0.33%
2022/09/22	2	35.25	0	0.00	35.50	2	1,530	0.13%
2022/09/20	3	36.00	0	0.00	36.25	3	1,535	0.20%
2022/09/19	5	37.15	4	36.93	36.25	1	1,536	0.07%
2022/09/16	17	38.49	15	38.35	38.05	2	1,501	0.13%
2022/09/14	1	36.25	10	36.15	36.20	-9	1,409	-0.64%
2022/09/13	0	36.95	0	0.00	36.80	0	1,425	0.00%
2022/09/07	1	35.90	0	0.00	35.70	1	1,527	0.07%
2022/09/06	2	36.50	0	0.00	36.65	2	1,524	0.13%
2022/09/02	0	0.00	2	38.10	37.60	-2	1,568	-0.13%
2022/09/01	0	38.65	0	0.00	38.30	0	1,566	0.00%
2022/08/31	1	38.35	0	0.00	38.80	1	1,577	0.06%
2022/08/16	0	0.00	1	38.70	38.70	-1	1,778	-0.06%
2022/08/15	0	0.00	1	38.30	39.05	-1	1,768	-0.06%
2022/08/12	1	37.20	0	0.00	37.60	1	1,733	0.06%
2022/08/08	0	0.00	9	36.11	36.75	-9	1,724	-0.52%
2022/08/05	2	35.85	6	35.92	35.95	-4	1,727	-0.23%
2022/08/04	11	34.99	0	0.00	35.40	11	1,793	0.61%
2022/08/03	8	35.56	3	35.65	35.40	5	1,834	0.27%
2022/08/02	2	36.75	0	0.00	36.75	2	1,840	0.11%
2022/07/28	4	37.59	5	37.65	37.40	-1	1,935	-0.05%
2022/07/27	6	37.70	0	0.00	37.70	6	1,960	0.31%
2022/07/26	0	0.00	1.1	39.02	39.00	-1.1	1,979	-0.06%
2022/07/25	0	0.00	5	39.35	39.35	-5	1,985	-0.25%
2022/07/22	0	0.00	1	39.60	39.00	-1	2,005	-0.05%
2022/07/21	0	0.00	5	39.10	39.50	-5	2,058	-0.24%
2022/07/18	0	0.00	5	38.85	38.90	-5	2,225	-0.22%
2022/07/14	1	37.90	1	38.10	37.95	0	2,257	0.00%
2022/07/13	3	37.58	6	37.30	37.55	-3	2,260	-0.13%
2022/07/12	7	37.18	5	36.36	35.35	2	2,249	0.09%
2022/07/08	0	0.00	2	39.20	39.90	-2	2,292	-0.09%
2022/07/07	1	38.00	2	37.95	38.60	-1	2,306	-0.04%
2022/07/05	3	39.17	0	0.00	39.30	3	2,382	0.13%
2022/07/04	4	38.46	0	0.00	38.25	4	2,382	0.17%
2022/07/01	5	38.69	34	40.21	38.50	-29	2,441	-1.19%
2022/06/30	1	40.75	0	0.00	40.90	1	2,436	0.04%
2022/06/28	0	42.85	0	0.00	42.75	0	2,487	0.00%
2022/06/27	1	42.15	0	0.00	42.45	1	2,651	0.04%
2022/06/23	0	0.00	3	40.30	40.35	-3	2,724	-0.11%
2022/06/22	3	40.98	0	0.00	40.70	3	2,749	0.11%
2022/06/21	3	41.07	0	0.00	41.70	3	2,757	0.11%
2022/06/20	13	41.05	0	0.00	40.55	13	2,785	0.47%
2022/06/17	9	42.49	0	0.00	42.65	9	2,810	0.32%
2022/06/16	3	44.18	2	43.93	43.70	1	2,789	0.04%
2022/06/15	1	44.80	2	45.03	44.70	-1	2,775	-0.04%
2022/06/14	6	44.23	0	0.00	44.70	6	2,789	0.22%
2022/06/13	7	45.43	1	45.30	45.10	6	2,780	0.22%
2022/06/10	2	45.90	5	45.95	45.90	-3	2,807	-0.11%
2022/06/09	5	45.83	0	0.00	45.80	5	2,829	0.18%
2022/06/07	36	45.81	0	0.00	45.60	36	2,885	1.25%
2022/06/06	16	45.75	0	0.00	45.80	16	2,932	0.55%
2022/06/02	4	46.10	0	0.00	45.95	4	3,037	0.13%
2022/05/31	2	47.80	5.3	47.71	47.95	-3.3	3,144	-0.10%
2022/05/30	1.3	47.95	1	47.85	47.85	0.3	3,161	0.01%
2022/05/23	0	0.00	1	47.65	47.50	-1	4,710	-0.02%
2022/05/20	0	0.00	2	47.25	47.30	-2	5,033	-0.04%
2022/05/19	2	46.50	2	46.25	46.90	0	5,313	0.00%
2022/05/17	2	46.25	1	46.35	46.80	1	5,381	0.02%
2022/05/13	3	45.67	0	0.00	45.55	3	5,443	0.06%
2022/05/12	4	45.90	5	45.20	45.00	-1	5,589	-0.02%
2022/05/11	5	47.17	0	0.00	47.35	5	5,564	0.09%
2022/05/10	1	47.70	0	0.00	48.95	1	5,566	0.02%
2022/05/06	0	0.00	2	49.50	49.60	-2	5,743	-0.03%
2022/05/03	1	48.50	0	0.00	48.40	1	5,759	0.02%
2022/04/27	2	48.10	0	0.00	48.40	2	5,824	0.03%
2022/04/26	4	49.30	1	49.40	49.30	3	5,785	0.05%
2022/04/25	2	49.25	0	0.00	49.30	2	5,812	0.03%
2022/04/22	0	0.00	6	50.95	51.00	-6	5,753	-0.10%
2022/04/20	0	0.00	4	49.95	49.90	-4	5,655	-0.07%
2022/04/18	1	49.50	0	0.00	49.70	1	5,681	0.02%
2022/04/15	0	0.00	2	50.40	50.20	-2	5,680	-0.04%
2022/04/14	1	50.00	2	50.80	51.60	-1	5,704	-0.02%
2022/04/13	3	50.10	1	49.80	50.00	2	5,700	0.04%
2022/04/12	2	49.65	0	0.00	49.50	2	5,785	0.03%
2022/04/11	1	50.10	0	0.00	50.50	1	5,866	0.02%
2022/04/08	1	49.85	0	0.00	49.95	1	5,853	0.02%
2022/04/07	1	49.50	0	0.00	49.45	1	6,111	0.02%
2022/04/06	2	51.90	3	51.43	51.70	-1	6,120	-0.02%
2022/03/31	2	51.10	0	0.00	51.10	2	6,173	0.03%
2022/03/30	13.5	52.27	8	52.59	51.50	5.5	6,164	0.09%
2022/03/29	0.2	50.50	4	51.68	51.60	-3.8	6,011	-0.06%
2022/03/28	0	0.00	5	50.08	50.40	-5	5,977	-0.08%
2022/03/25	1	50.90	0	0.00	50.50	1	6,080	0.02%
2022/03/24	2	50.40	0	0.00	50.20	2	6,071	0.03%
2022/03/23	1	51.10	1	51.30	50.60	0	6,072	0.00%
2022/03/22	2	50.40	1	50.80	50.40	1	6,054	0.02%
2022/03/21	0	0.00	2	49.50	49.40	-2	6,000	-0.03%
2022/03/17	0	0.00	2	49.10	49.05	-2	6,112	-0.03%
2022/03/16	1	48.30	0	0.00	48.40	1	6,235	0.02%
2022/03/15	4	48.40	2	48.55	48.20	2	6,273	0.03%
2022/03/14	2	50.18	0	0.00	49.65	2	6,264	0.03%
2022/03/11	2	50.25	8	50.40	50.10	-6	6,312	-0.10%
2022/03/10	1	50.20	21	50.57	50.80	-20	6,351	-0.31%
2022/03/09	0	0.00	4	48.80	49.25	-4	6,374	-0.06%
2022/03/08	6	48.37	2	49.10	47.65	4	6,453	0.06%
2022/03/07	5.2	50.09	1	51.90	49.80	4.2	6,689	0.06%
2022/03/04	2	51.70	2	51.35	51.30	0	6,628	0.00%
2022/03/03	3.2	51.35	0	0.00	51.00	3.2	6,647	0.05%
2022/03/02	0	0.00	1	51.90	51.10	-1	6,808	-0.01%
2022/03/01	4	51.43	3	51.10	51.20	1	6,827	0.01%
2022/02/25	7	52.01	7	52.17	51.80	0	6,866	0.00%
2022/02/24	41	54.03	67	53.50	50.90	-26	6,926	-0.38%
2022/02/23	19	53.24	20	53.57	52.90	-1	6,216	-0.02%
2022/02/22	13	52.62	15	52.64	53.40	-2	6,018	-0.03%
2022/02/21	28	52.48	3.2	51.88	53.00	24.8	6,049	0.41%
2022/02/18	0	0.00	1	50.80	50.70	-1	5,974	-0.02%
2022/02/15	0	0.00	2.2	51.05	51.20	-2.2	7,101	-0.03%
2022/02/14	16	51.93	10	52.43	50.90	6	7,280	0.08%
2022/02/11	0	0.00	2	52.05	51.90	-2	7,317	-0.03%
2022/02/10	0	0.00	6	51.58	51.70	-6	7,522	-0.08%
2022/02/09	11.2	51.38	27.1	51.47	51.80	-15.9	8,019	-0.20%
2022/02/08	0	0.00	20	50.33	50.30	-20	8,222	-0.24%
2022/02/07	0	0.00	1	49.18	49.70	-1	8,282	-0.01%
2022/01/25	5	46.95	5	46.85	46.85	0	9,026	0.00%
2022/01/24	7	47.36	11	47.05	46.95	-4	9,842	-0.04%
2022/01/21	1	48.80	1	49.10	48.80	0	9,837	0.00%
2022/01/20	2	49.85	0	0.00	49.60	2	9,886	0.02%
2022/01/19	1	49.70	0	0.00	49.55	1	9,938	0.01%
2022/01/18	1	50.00	3	50.33	49.90	-2	10,025	-0.02%
2022/01/14	1	49.05	5.1	49.06	49.10	-4.1	10,226	-0.04%
2022/01/13	3	49.45	0	0.00	49.45	3	10,366	0.03%
2022/01/12	1	49.65	0	0.00	49.50	1	10,580	0.01%
2022/01/11	1	50.10	2	50.40	49.40	-1	10,661	-0.01%
2022/01/07	11.1	49.71	13	49.28	49.20	-1.9	10,856	-0.02%
2022/01/06	2	50.00	0	0.00	50.30	2	10,853	0.02%
2022/01/05	8	51.45	5	50.86	50.90	3	10,922	0.03%
2022/01/04	5	51.52	18	51.27	51.40	-13	11,045	-0.12%
2022/01/03	0.1	50.56	2	50.75	50.20	-1.9	11,158	-0.02%
2021/12/30	13	51.57	37	51.62	51.10	-24	11,530	-0.21%
2021/12/29	4	50.30	0	50.10	50.20	4	11,667	0.03%
2021/12/28	1	49.60	0	0.00	49.40	1	11,758	0.01%
2021/12/27	2	50.25	2	50.15	49.90	0	12,157	0.00%
2021/12/24	8	49.40	5	49.40	49.40	3	12,265	0.02%
2021/12/23	10	49.95	0	0.00	49.85	10	12,426	0.08%
2021/12/21	0	0.00	11	50.51	50.20	-11	12,615	-0.09%
2021/12/20	3	48.67	1	49.00	49.10	2	12,605	0.02%
2021/12/17	0	48.50	2	48.40	48.30	-2	12,742	-0.02%
2021/12/16	1	48.75	2.3	48.77	48.65	-1.3	12,971	-0.01%
2021/12/15	0	0.00	2	48.83	48.70	-2	13,218	-0.02%
2021/12/14	8	48.66	1	48.50	48.70	7	13,938	0.05%
2021/12/13	56	48.32	7	48.44	49.60	49	14,296	0.34%
2021/12/10	6	49.13	0	0.00	49.00	6	14,595	0.04%
2021/12/09	3	50.80	8	50.30	50.30	-5	14,855	-0.03%
2021/12/08	20	50.00	4	50.00	50.00	16	14,945	0.11%
2021/12/07	3	50.03	0	0.00	50.00	3	14,954	0.02%
2021/12/06	0	0.00	0.4	50.40	50.60	-0.4	14,946	0.00%
2021/12/03	3	49.98	4	50.05	50.00	-1	14,982	-0.01%
2021/12/02	6	50.15	3	50.00	49.75	3	15,039	0.02%
2021/12/01	29	51.22	4	50.85	50.80	25	15,171	0.16%
2021/11/30	8	49.15	0	0.00	49.05	8	14,883	0.05%
2021/11/29	6	48.32	1	48.50	48.50	5	14,972	0.03%
2021/11/26	6	49.25	9	49.27	49.10	-3	14,967	-0.02%
2021/11/25	9	50.59	0	0.00	50.60	9	14,927	0.06%
2021/11/24	6.1	50.87	13.7	50.64	50.80	-7.6	14,935	-0.05%
2021/11/23	56	51.87	9.1	52.02	51.40	46.9	15,077	0.31%
2021/11/22	2	53.91	3	54.37	53.80	-1	14,934	-0.01%
2021/11/19	0	0.00	6	53.35	53.50	-6	14,833	-0.04%
2021/11/18	11	53.97	11.5	53.00	52.90	-0.5	14,815	0.00%
2021/11/17	0.2	56.56	5.1	56.33	56.20	-4.9	14,505	-0.03%
2021/11/16	19	56.53	15	56.01	55.70	4	14,332	0.03%
2021/11/15	20.5	57.40	122.6	56.77	56.70	-102.1	14,092	-0.72%	大賣/鉅額交易
2021/11/12	2.4	53.00	7.3	53.17	54.10	-4.9	13,465	-0.04%
2021/11/11	5	52.92	13	52.97	53.00	-8	13,244	-0.06%
2021/11/10	6.1	51.84	62	51.37	52.30	-55.9	13,098	-0.43%
2021/11/09	22	50.79	6	50.33	51.40	16	12,967	0.12%
2021/11/08	89.1	51.81	90.3	51.14	51.00	-1.2	12,736	-0.01%
2021/11/05	27	54.53	26.2	54.71	54.70	0.8	12,220	0.01%
2021/11/04	7	53.06	51	53.10	53.00	-44	11,885	-0.37%
2021/11/03	10	53.16	13	52.88	52.70	-3	11,861	-0.03%
2021/11/02	119.3	53.86	41.8	53.53	52.80	77.5	11,705	0.66%	大買/
2021/11/01	119	53.86	48.1	54.36	55.00	70.9	11,120	0.64%	大買/
2021/10/29	2	49.78	5.5	49.99	50.00	-3.5	10,330	-0.03%
2021/10/28	4	50.15	15	50.46	50.10	-11	10,288	-0.11%
2021/10/27	3	50.60	3	50.40	50.60	0	10,257	0.00%
2021/10/26	6	50.78	1	50.50	50.40	5	10,279	0.05%
2021/10/25	6	50.92	7	50.97	51.00	-1	10,236	-0.01%
2021/10/22	0	51.80	6	51.83	52.10	-6	10,328	-0.06%
2021/10/21	6	51.85	2	52.30	51.20	4	10,454	0.04%
2021/10/20	4	52.25	42.2	52.17	52.50	-38.2	10,387	-0.37%
2021/10/19	2	51.50	5.7	51.71	51.70	-3.7	10,324	-0.04%
2021/10/18	17	50.79	20	51.04	51.40	-3	10,469	-0.03%
2021/10/15	10	50.09	6	50.30	49.95	4	10,771	0.04%
2021/10/14	7	49.58	2	49.83	49.40	5	11,074	0.05%
2021/10/13	4	49.26	12	49.95	49.20	-8	11,804	-0.07%
2021/10/12	14	50.04	7.1	49.81	49.85	6.9	12,045	0.06%
2021/10/08	8	51.94	4	52.13	51.60	4	12,565	0.03%
2021/10/07	14.1	52.24	7.1	52.07	52.70	7	13,491	0.05%
2021/10/06	14	51.86	13	51.71	52.20	1	13,794	0.01%
2021/10/05	11	50.11	8	50.31	51.30	3	13,520	0.02%
2021/10/04	28	51.65	34	50.41	49.90	-6	13,468	-0.04%
2021/10/01	2	50.55	1	50.30	50.00	1	13,222	0.01%
2021/09/30	7	51.16	11	50.97	51.20	-4	13,329	-0.03%
2021/09/29	5	49.46	10.3	49.34	49.00	-5.2	13,692	-0.04%
2021/09/28	4	50.90	3	50.50	50.50	1	14,339	0.01%
2021/09/24	10	50.55	0	50.70	51.00	10	14,231	0.07%
2021/09/23	18	50.87	3	50.73	50.30	15	14,114	0.11%
2021/09/22	28	50.07	36	50.18	49.90	-8	13,911	-0.06%
2021/09/17	75	52.88	29	52.78	51.50	46	13,682	0.34%
2021/09/16	15	51.67	28	51.63	51.90	-13	13,032	-0.10%
2021/09/15	17	50.57	20	50.73	51.00	-3	12,655	-0.02%
2021/09/14	8	50.33	26	51.23	51.80	-18	12,311	-0.15%
2021/09/13	1	50.30	1	50.00	49.80	0	11,977	0.00%
2021/09/09	3	48.43	1.4	48.45	48.90	1.6	12,059	0.01%
2021/09/08	5	48.65	3	47.80	47.30	2	12,285	0.02%
2021/09/07	9	49.65	7	48.87	49.15	2	12,480	0.02%
2021/09/06	9	49.16	25	50.36	49.50	-16	12,502	-0.13%
2021/09/03	4	48.80	2	48.83	48.65	2	12,276	0.02%
2021/09/02	7	50.04	6	49.48	48.60	1	12,248	0.01%
2021/09/01	6	49.66	17	49.69	49.90	-11	12,108	-0.09%
2021/08/31	3	49.33	7	49.07	49.80	-4	12,062	-0.03%
2021/08/30	6	48.73	8	48.28	48.60	-2	11,971	-0.02%
2021/08/27	17	48.39	22	48.47	48.45	-5	11,968	-0.04%
2021/08/26	20	47.49	2	47.20	47.55	18	11,751	0.15%
2021/08/25	14	47.81	11	47.90	47.95	3	11,751	0.03%
2021/08/24	8	47.22	21.4	47.94	47.05	-13.4	11,737	-0.11%
2021/08/23	1	46.30	0	0.00	46.50	1	11,790	0.01%
2021/08/19	0	0.00	3	45.90	45.65	-3	11,855	-0.03%
2021/08/18	8	44.74	0	0.00	45.70	8	11,853	0.07%
2021/08/17	1	45.00	0	0.00	44.95	1	11,930	0.01%
2021/08/16	4	45.05	0	0.00	44.80	4	11,933	0.03%
2021/08/13	1	45.90	8	45.70	45.40	-7	11,922	-0.06%
2021/08/12	4	46.45	0	0.00	46.45	4	11,946	0.03%
2021/08/10	15	46.45	21	46.57	46.35	-6	12,156	-0.05%
2021/08/09	1	47.24	5	46.65	46.25	-4	12,326	-0.03%
2021/08/06	1	48.55	3	48.15	48.00	-2	12,349	-0.02%
2021/08/05	1	48.00	1	48.25	47.90	0	12,478	0.00%
2021/08/04	0	0.00	7	48.27	47.80	-7	12,774	-0.05%
2021/08/03	8	47.69	6	48.14	47.85	2	12,936	0.02%
2021/08/02	1	47.15	3	47.43	47.90	-2	12,989	-0.02%
2021/07/30	10	47.62	3	47.85	47.00	7	13,079	0.05%
2021/07/29	4	47.36	5	47.30	47.65	-1	13,135	-0.01%
2021/07/28	16	47.51	3	47.67	47.00	13	13,279	0.10%
2021/07/27	24	49.22	3	50.27	48.60	21	13,399	0.16%
2021/07/26	4	50.90	0	0.00	51.00	4	13,505	0.03%
2021/07/23	2	51.10	2	51.20	51.20	0	13,593	0.00%
2021/07/22	4	50.38	0	0.00	50.30	4	13,704	0.03%
2021/07/21	84	52.70	41.1	51.50	50.70	42.9	13,843	0.31%
2021/07/20	14	52.40	20	52.39	52.50	-6	14,556	-0.04%
2021/07/19	34	52.73	37	52.98	52.40	-3	14,458	-0.02%
2021/07/16	19	50.38	4	50.60	50.50	15	13,970	0.11%
2021/07/15	29	52.40	38	52.32	51.80	-9	13,812	-0.07%
2021/07/14	87.1	51.56	129	51.33	52.10	-41.9	13,442	-0.31%	大賣/
2021/07/13	44	48.27	44.1	48.46	49.10	-0.1	12,527	0.00%
2021/07/12	0	0.00	14	46.17	46.30	-14	12,177	-0.12%
2021/07/09	27	45.24	8	45.27	45.15	19	12,446	0.15%
2021/07/08	12.1	45.60	1	46.35	45.50	11.1	13,047	0.08%
2021/07/07	19.1	46.56	6	45.90	46.00	13.1	13,378	0.10%
2021/07/06	56.2	48.15	47	49.59	47.20	9.2	14,115	0.07%
2021/07/05	66	49.78	34	49.99	50.30	32	14,311	0.22%
2021/07/02	3	46.13	34	46.06	45.80	-31	15,458	-0.20%
2021/07/01	6	45.58	31.1	46.56	45.35	-25.1	17,436	-0.14%
2021/06/30	0	0.00	2	46.00	46.45	-2	18,379	-0.01%
2021/06/29	3	46.37	2	46.05	45.90	1	18,480	0.01%
2021/06/28	3	45.97	6	45.97	45.95	-3	18,515	-0.02%
2021/06/25	4	46.59	5	46.37	46.15	-1	18,577	-0.01%
2021/06/24	3	45.40	1	45.60	45.50	2	18,572	0.01%
2021/06/23	0	0.00	4	45.15	45.30	-4	18,610	-0.02%
2021/06/22	8	44.95	37	44.73	44.60	-29	18,669	-0.16%
2021/06/21	17.1	45.18	3	45.27	44.90	14.1	18,667	0.08%
2021/06/18	24	47.04	4	46.79	46.50	20	18,622	0.11%
2021/06/17	20.5	47.68	59	47.91	48.10	-38.5	18,526	-0.21%
2021/06/16	64.1	46.65	29	46.95	47.45	35.1	18,320	0.19%
2021/06/15	8	46.22	4	45.78	46.90	4	18,204	0.02%
2021/06/11	11	45.62	14	45.28	45.25	-3	18,107	-0.02%
2021/06/10	3	45.38	11	45.19	45.25	-8	18,112	-0.04%
2021/06/09	15	45.37	11	45.18	45.00	4	18,119	0.02%
2021/06/08	4	45.77	27	45.06	45.00	-23	18,184	-0.13%
2021/06/07	1	44.80	0	0.00	45.85	1	18,242	0.01%
2021/06/04	15	45.69	7	45.98	45.50	8	18,284	0.04%
2021/06/03	16	46.89	1	46.90	46.80	15	18,230	0.08%
2021/06/02	44	47.54	1	47.30	47.30	43	18,235	0.24%
2021/06/01	2	48.00	5	48.00	48.20	-3	18,217	-0.02%
2021/05/31	9	47.78	47	47.85	47.65	-38	18,211	-0.21%
2021/05/28	30	46.11	9	46.39	46.00	21	18,116	0.12%
2021/05/27	8	44.93	2	45.08	45.30	6	18,180	0.03%
2021/05/26	11	44.83	8	45.09	45.35	3	18,237	0.02%
2021/05/25	16	45.48	57	45.45	45.45	-41	18,257	-0.22%
2021/05/24	41	44.20	1	44.45	44.15	40	18,254	0.22%
2021/05/21	3	43.70	22	44.05	44.10	-19	18,342	-0.10%
2021/05/20	11	43.29	10	43.31	42.95	1	18,656	0.01%
2021/05/19	44	44.01	14	44.07	44.40	30	18,664	0.16%
2021/05/18	10	42.02	13	42.77	43.20	-3	18,690	-0.02%
2021/05/17	6	40.35	42	39.57	39.30	-36	18,737	-0.19%
2021/05/14	6	44.24	2	45.33	43.40	4	18,621	0.02%
2021/05/13	13	43.47	22	41.25	44.00	-9	18,559	-0.05%
2021/05/12	16	44.06	21	44.48	43.75	-5	18,474	-0.03%
2021/05/11	6	48.46	7	48.55	47.90	-1	18,350	-0.01%
2021/05/10	2	51.10	8	51.01	50.90	-6	18,357	-0.03%
2021/05/07	4	50.80	16	51.78	52.00	-12	18,398	-0.07%
2021/05/06	8	50.30	18	50.18	49.65	-10	18,442	-0.05%
2021/05/05	6	51.17	11	50.85	50.40	-5	18,373	-0.03%
2021/05/04	39	50.33	35	49.73	49.95	4	18,316	0.02%
2021/05/03	60	53.09	21	52.99	51.80	39	18,112	0.22%
2021/04/29	15.1	56.77	9	56.16	56.20	6.1	17,895	0.03%
2021/04/28	11	56.59	22	57.16	57.00	-11	17,969	-0.06%
2021/04/27	44	58.10	22.2	58.50	57.20	21.9	17,973	0.12%
2021/04/26	130	58.91	118	59.13	57.90	12	17,932	0.07%	大買/大賣/
2021/04/23	42.2	54.73	47	55.10	55.80	-4.8	17,023	-0.03%
2021/04/22	31	54.89	21	55.25	53.00	10	17,246	0.06%
2021/04/21	46	55.51	30	55.69	55.30	16	17,374	0.09%
2021/04/20	25	57.27	48	57.11	56.40	-23	17,962	-0.13%
2021/04/19	46	56.09	25	56.14	56.50	21	17,822	0.12%
2021/04/16	115.1	57.67	114	57.17	56.80	1.1	17,894	0.01%	大買/大賣/
2021/04/15	108.2	57.04	114.7	57.40	58.30	-6.5	18,926	-0.03%	大買/大賣/
2021/04/14	110.1	55.05	188	54.81	56.20	-77.9	19,774	-0.39%	大買/大賣/
2021/04/13	102	57.23	74.1	57.31	56.00	27.9	19,127	0.15%	大買/
2021/04/12	91	59.11	96	59.55	58.90	-5	18,691	-0.03%
2021/04/09	109.2	57.96	31	57.56	57.30	78.2	17,768	0.44%	大買/
2021/04/08	144.6	58.18	185	58.38	58.50	-40.3	17,049	-0.24%	大買/大賣/
2021/04/07	227	53.89	141.6	54.22	55.70	85.4	15,209	0.56%	大買/大賣/
2021/04/06	42	48.52	131.4	49.27	50.70	-89.4	13,272	-0.67%	大賣/
2021/04/01	6	45.76	8.3	46.03	46.10	-2.3	12,306	-0.02%
2021/03/31	15	45.66	100	45.62	45.30	-85	12,198	-0.70%
2021/03/30	12	46.17	3	45.95	45.80	9	12,179	0.07%
2021/03/29	12	45.67	2	45.75	45.75	10	12,107	0.08%
2021/03/26	6	44.64	8	45.38	45.55	-2	12,100	-0.02%
2021/03/25	6	44.53	0	0.00	44.20	6	12,107	0.05%
2021/03/24	68	45.46	4	45.18	45.05	64	12,108	0.53%
2021/03/23	67.9	45.66	65.1	45.78	45.65	2.8	12,143	0.02%
2021/03/22	2	46.00	7	45.75	45.80	-5	12,126	-0.04%
2021/03/19	8	46.13	88	46.00	45.95	-80	12,181	-0.66%
2021/03/18	2	47.05	13	46.96	46.80	-11	12,178	-0.09%
2021/03/17	12	46.52	10.1	46.26	46.30	1.9	12,148	0.02%
2021/03/16	6	45.78	22	45.75	45.75	-16	12,224	-0.13%
2021/03/15	7	45.88	2	46.10	46.05	5	12,296	0.04%
2021/03/12	10	46.06	2	46.23	45.80	8	12,346	0.06%
2021/03/11	30	46.40	28.7	47.28	46.30	1.3	12,673	0.01%
2021/03/10	32.6	47.07	1	47.00	47.00	31.6	12,736	0.25%
2021/03/09	1	45.50	9	45.64	45.75	-8	12,712	-0.06%
2021/03/08	7	46.36	5	46.41	46.25	2	12,814	0.02%
2021/03/05	4	45.65	4	45.29	45.70	0	13,134	0.00%
2021/03/04	6	46.38	6	46.50	46.15	0	13,551	0.00%
2021/03/03	2	47.05	5	46.50	47.10	-3	13,606	-0.02%
2021/03/02	19	47.60	20.1	48.51	46.85	-1.1	13,607	-0.01%
2021/02/26	9	47.54	11	47.45	48.40	-2	13,529	-0.01%
2021/02/25	1	47.45	15	47.30	47.70	-14	13,563	-0.10%
2021/02/24	8	47.48	16	47.18	46.80	-8	13,587	-0.06%
2021/02/23	4	47.95	11	48.09	47.90	-7	13,656	-0.05%
2021/02/22	45.1	48.28	43.3	48.15	48.60	1.8	13,745	0.01%
2021/02/19	23	45.37	35	45.40	45.70	-12	14,229	-0.08%
2021/02/18	24	45.99	3.1	45.72	46.00	20.9	14,850	0.14%
2021/02/17	18	44.00	24	44.95	45.30	-6	14,789	-0.04%
2021/02/05	13.5	42.60	11	42.38	42.90	2.5	14,707	0.02%
2021/02/04	4	42.69	3	42.45	42.50	1	14,995	0.01%
2021/02/03	14.6	42.73	15.7	42.72	42.40	-1	15,043	-0.01%
2021/02/02	17.8	43.23	14.7	43.30	43.20	3.1	15,072	0.02%
2021/02/01	11	42.19	2	41.85	43.40	9	15,060	0.06%
2021/01/29	17	44.30	5	44.09	43.90	12	14,927	0.08%
2021/01/28	17.7	45.30	8	45.58	45.00	9.7	14,845	0.07%
2021/01/27	30	47.05	2	47.03	46.85	28	14,729	0.19%
2021/01/26	62.4	47.71	52	47.72	47.15	10.4	14,693	0.07%
2021/01/25	26	47.69	46	47.78	48.35	-20	14,641	-0.14%
2021/01/22	4	48.18	11	48.50	48.75	-7	14,545	-0.05%
2021/01/21	11	48.68	12	48.68	47.80	-1	14,489	-0.01%
2021/01/20	41	48.90	42	48.46	47.75	-1	14,271	-0.01%
2021/01/19	123	50.21	68	50.54	50.00	55	14,077	0.39%	大買/
2021/01/18	34	48.77	32	49.17	49.55	2	13,862	0.01%
2021/01/15	128	50.74	136.4	50.76	49.15	-8.4	13,762	-0.06%	大買/大賣/
2021/01/14	84	50.44	173	50.51	50.10	-89	13,352	-0.67%	大賣/
2021/01/13	89	49.43	104	49.17	50.40	-15	13,297	-0.11%	大賣/
2021/01/12	48	47.52	30	48.38	46.25	18	12,807	0.14%
2021/01/11	92	48.48	44	48.85	48.65	48	12,709	0.38%
2021/01/08	145	50.45	118	50.14	48.10	27	12,518	0.22%	大買/大賣/
2021/01/07	121	47.96	104.5	47.97	48.75	16.5	11,205	0.15%	大買/大賣/
2021/01/06	9	44.32	4.2	43.95	44.35	4.8	10,130	0.05%
2021/01/05	4	44.80	14	44.50	44.90	-10	10,164	-0.10%
2021/01/04	2.2	44.87	11	45.02	45.20	-8.8	10,236	-0.09%
2020/12/30	20	43.76	1.4	43.47	43.50	18.6	10,447	0.18%
2020/12/29	3	44.55	3	44.90	44.35	0	10,435	0.00%
2020/12/28	3.2	44.62	0	0.00	44.50	3.2	10,393	0.03%
2020/12/25	1.1	45.01	1	45.25	44.85	0.1	10,409	0.00%
2020/12/24	1.1	44.86	3	44.95	45.00	-1.9	10,430	-0.02%
2020/12/23	8	43.87	1	43.85	43.85	7	10,466	0.07%
2020/12/22	4	44.20	0	0.00	43.75	4	10,695	0.04%
2020/12/21	18	44.70	24	44.91	44.90	-6	10,840	-0.06%
2020/12/18	15	43.99	5	44.54	44.45	10	10,865	0.09%
2020/12/17	8	43.44	6	43.47	43.40	2	10,947	0.02%
2020/12/16	3	44.05	3	44.38	44.20	0	11,040	0.00%
2020/12/15	56	43.61	3	44.20	43.55	53	11,443	0.46%
2020/12/14	1	44.90	1	44.95	44.90	0	11,588	0.00%
2020/12/11	8	44.82	4	45.15	45.60	4	12,774	0.03%
2020/12/10	17	45.72	16	46.00	45.80	1	12,929	0.01%
2020/12/09	1	47.20	11.2	47.44	46.90	-10.2	13,201	-0.08%
2020/12/08	3	47.08	3	46.82	46.80	0	13,662	0.00%
2020/12/07	38	47.63	20	47.82	47.50	18	14,401	0.12%
2020/12/04	12	47.26	47	47.59	47.60	-35	14,226	-0.25%
2020/12/03	18	46.70	24	46.68	46.60	-6	14,821	-0.04%
2020/12/02	3	47.03	10	47.27	47.00	-7	14,954	-0.05%
2020/12/01	4	48.70	13	47.90	47.90	-9	14,996	-0.06%
2020/11/30	19.2	47.60	37	48.00	47.50	-17.8	14,698	-0.12%
2020/11/27	10	46.59	14	46.34	46.60	-4	14,331	-0.03%
2020/11/26	2	45.80	6	45.97	45.95	-4	14,300	-0.03%
2020/11/25	11	45.74	1	45.10	45.35	10	14,366	0.07%
2020/11/24	2	45.25	13	45.65	45.05	-11	14,527	-0.08%
2020/11/23	14	45.94	2	46.20	46.00	12	15,203	0.08%
2020/11/20	9	46.01	6	46.43	45.90	3	15,209	0.02%
2020/11/19	32	47.13	20.8	47.08	46.80	11.3	15,140	0.07%
2020/11/18	175	47.54	151	47.71	46.55	24	15,155	0.16%	大買/大賣/
2020/11/17	50.5	46.94	73.5	46.54	47.25	-23	14,488	-0.16%
2020/11/16	24	45.25	11	44.98	44.90	13	14,093	0.09%
2020/11/13	37	45.04	44.3	44.85	45.15	-7.3	14,087	-0.05%
2020/11/12	57.3	45.93	68	46.06	45.65	-10.8	14,095	-0.08%
2020/11/11	0	0.00	22	44.85	45.20	-22	13,869	-0.16%
2020/11/10	62	44.79	37	45.02	44.20	25	13,909	0.18%
2020/11/09	3	44.65	67	45.37	44.70	-64	13,870	-0.46%
2020/11/06	1	44.50	4	44.30	43.70	-3	13,774	-0.02%
2020/11/05	1	43.75	0	0.00	43.60	1	13,815	0.01%
2020/11/04	1	43.05	4	43.85	44.00	-3	13,900	-0.02%
2020/11/03	0	0.00	7	42.79	42.75	-7	14,007	-0.05%
2020/11/02	14	42.05	11	41.92	42.35	3	14,218	0.02%
2020/10/30	9	43.09	11	42.93	42.75	-2	14,296	-0.01%
2020/10/29	2	43.05	2	43.25	43.80	0	14,494	0.00%
2020/10/28	7	44.76	1	44.40	44.15	6	14,865	0.04%
2020/10/27	1	44.55	7	44.82	44.40	-6	14,978	-0.04%
2020/10/26	87	45.47	64	45.65	45.10	23	15,208	0.15%
2020/10/23	69	45.83	35	45.91	45.60	34	15,461	0.22%
2020/10/22	14	45.14	20	45.60	45.20	-6	15,881	-0.04%
2020/10/21	50	45.72	32	46.07	45.25	18	16,590	0.11%
2020/10/20	61	45.84	99	45.45	45.00	-38	16,924	-0.22%
2020/10/19	39	44.85	30	44.84	45.00	9	17,990	0.05%
2020/10/16	7	43.84	6	43.86	43.20	1	18,492	0.01%
2020/10/15	15	44.59	0	0.00	44.60	15	18,748	0.08%
2020/10/14	5	44.99	28.2	45.04	45.20	-23.2	19,042	-0.12%
2020/10/13	7	44.32	24	44.09	44.10	-17	19,334	-0.09%
2020/10/12	16	44.77	10	44.50	44.20	6	19,647	0.03%
2020/10/08	18	44.84	67	44.70	44.40	-49	20,085	-0.24%
2020/10/07	7	43.06	24	43.09	43.30	-17	20,792	-0.08%
2020/10/06	3	43.07	6	42.94	43.05	-3	21,645	-0.01%
2020/10/05	3	42.23	8	42.21	42.15	-5	22,185	-0.02%
2020/09/30	7	42.14	8	42.14	42.45	-1	22,652	0.00%
2020/09/29	8	41.98	6	41.78	41.90	2	23,236	0.01%
2020/09/28	20	41.98	5	42.05	42.15	15	24,542	0.06%
2020/09/25	71	41.58	53	41.76	41.10	18	25,757	0.07%
2020/09/24	22	41.93	13	42.54	41.50	9	26,543	0.03%
2020/09/23	13	43.93	7	43.82	43.60	6	27,294	0.02%
2020/09/22	22	44.05	23	44.10	44.05	-1	28,013	0.00%
2020/09/21	26	45.79	17	46.03	45.05	9	28,112	0.03%
2020/09/18	36	45.41	23	45.69	45.60	13	28,313	0.05%
2020/09/17	38	45.11	21	44.93	44.85	17	28,397	0.06%
2020/09/16	85	46.92	57	47.47	44.80	28	28,682	0.10%
2020/09/15	29	45.31	91.1	45.33	45.60	-62.1	27,687	-0.22%
2020/09/14	43	44.87	40.1	44.81	45.35	2.9	27,735	0.01%
2020/09/11	55	44.56	30	44.97	43.55	25	27,740	0.09%
2020/09/10	65	45.07	90.1	44.91	45.20	-25.1	27,334	-0.09%
2020/09/09	15	41.89	13.2	42.53	43.10	1.8	26,727	0.01%
2020/09/08	42	43.31	55	43.27	42.00	-13	26,769	-0.05%
2020/09/07	1	41.55	9	41.82	41.10	-8	26,467	-0.03%
2020/09/04	6	39.48	13	40.42	40.70	-7	26,733	-0.03%
2020/09/03	5	40.48	48	40.50	40.00	-43	26,980	-0.16%
2020/09/02	2	41.88	3	41.43	40.70	-1	27,512	0.00%
2020/09/01	10	41.05	0	0.00	41.45	10	27,554	0.04%
2020/08/31	4	40.99	18	41.62	40.90	-14	28,092	-0.05%
2020/08/28	55	42.78	69	41.99	41.95	-14	28,500	-0.05%
2020/08/27	72	42.34	70	42.75	43.00	2	28,745	0.01%
2020/08/26	42	40.39	36	40.57	40.55	6	28,009	0.02%
2020/08/25	3	40.60	1	40.60	40.55	2	27,928	0.01%
2020/08/24	16	40.69	26	40.64	40.95	-10	27,802	-0.04%
2020/08/21	7	37.82	28	38.06	38.60	-21	27,556	-0.08%
2020/08/20	32	36.47	28	36.09	36.00	4	27,360	0.01%
2020/08/19	33	40.92	37	40.10	39.80	-4	27,072	-0.01%
2020/08/18	34	41.19	34	40.74	40.65	0	26,969	0.00%
2020/08/17	5	40.71	11	41.10	41.60	-6	26,855	-0.02%
2020/08/14	8	39.76	27	39.82	40.00	-19	26,705	-0.07%
2020/08/13	8	41.31	11	41.49	40.80	-3	26,553	-0.01%
2020/08/12	10	41.83	11	41.72	41.70	-1	26,458	0.00%
2020/08/11	11	42.64	6	43.44	42.35	5	26,375	0.02%
2020/08/10	16	44.80	19	44.29	43.80	-3	26,238	-0.01%
2020/08/07	21	44.03	19	44.48	44.10	2	26,110	0.01%
2020/08/06	22	44.25	48	43.85	43.30	-26	25,941	-0.10%
2020/08/05	72	45.22	30	45.15	44.90	42	25,721	0.16%
2020/08/04	46	45.77	45	46.08	45.50	1	25,608	0.00%
2020/08/03	38	45.45	48	44.91	45.00	-10	25,360	-0.04%
2020/07/31	15	43.07	18	43.02	43.50	-3	24,925	-0.01%
2020/07/30	66	43.01	27	43.07	42.85	39	24,777	0.16%
2020/07/29	8	42.49	6	41.64	42.05	2	24,471	0.01%
2020/07/28	71.2	42.82	40	42.32	42.45	31.2	24,103	0.13%
2020/07/27	183	43.76	157.5	44.16	41.30	25.5	23,559	0.11%	大買/大賣/
2020/07/24	50	46.18	8	46.62	45.25	42	22,739	0.18%
2020/07/23	283	47.36	174	47.59	46.40	109	22,027	0.49%	大買/大賣/鉅額交易
2020/07/22	65	48.80	92	48.48	48.90	-27	20,659	-0.13%
2020/07/21	40	46.83	65	47.45	46.50	-25	20,015	-0.12%
2020/07/20	53	46.09	55	46.13	46.00	-2	19,641	-0.01%
2020/07/17	68	48.48	46	48.98	47.95	22	19,257	0.11%
2020/07/16	87	48.96	107	49.23	49.90	-20	18,808	-0.11%	大賣/
2020/07/15	99	49.30	35	50.44	48.00	64	18,398	0.35%
2020/07/14	99	50.76	142	51.21	49.55	-43	17,841	-0.24%	大賣/
2020/07/13	175	49.99	113	49.90	51.70	62	16,851	0.37%	大買/大賣/
2020/07/10	87	47.24	68.3	47.55	47.00	18.7	15,959	0.12%
2020/07/09	73	49.77	40.1	50.52	48.00	32.9	15,411	0.21%
2020/07/08	114	50.33	87.3	50.57	50.40	26.7	14,907	0.18%	大買/
2020/07/07	155.1	50.93	124	51.17	49.55	31.1	14,327	0.22%	大買/大賣/
2020/07/06	68	50.26	221.6	49.33	51.20	-153.6	12,979	-1.18%	大賣/鉅額交易
2020/07/03	127	45.30	146	45.08	46.60	-19	11,693	-0.16%	大買/大賣/
2020/07/02	201	42.30	85.5	42.12	42.40	115.5	10,655	1.08%	大買/鉅額交易
2020/07/01	49	39.68	70	39.90	39.90	-21	9,688	-0.22%
2020/06/30	42	37.48	36	37.70	37.50	6	8,861	0.07%
2020/06/29	55	37.42	47.8	37.65	36.45	7.2	8,584	0.08%
2020/06/24	65	40.02	53	40.09	39.10	12	8,190	0.15%
2020/06/23	52	40.43	20	40.71	40.00	32	7,657	0.42%
2020/06/22	36	39.98	33.6	40.85	41.35	2.4	7,114	0.03%
2020/06/19	40	41.23	4.2	40.81	40.30	35.8	6,872	0.52%
2020/06/18	18	39.05	18	38.72	40.45	0	6,544	0.00%
2020/06/17	22	36.45	57	36.35	37.00	-35	6,123	-0.57%
2020/06/16	8	36.54	31	36.90	36.35	-23	5,960	-0.39%
2020/06/15	16	36.24	13	36.57	35.80	3	5,797	0.05%
2020/06/12	18	35.29	17	35.08	36.50	1	5,526	0.02%
2020/06/11	39	33.55	24	34.47	33.45	15	5,069	0.30%
2020/06/10	31.1	36.78	25	35.86	36.15	6.1	4,599	0.13%
2020/06/09	55	36.48	19.4	36.39	37.00	35.6	4,236	0.84%
2020/06/08	1	33.65	1	33.65	33.65	0	3,662	0.00%
2020/06/05	44	29.87	66.4	30.05	30.60	-22.4	3,512	-0.64%
2020/06/04	30	27.04	52	27.23	27.85	-22	2,890	-0.76%
2020/06/03	35	25.35	66.6	24.99	25.35	-31.6	2,383	-1.32%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/06/01	0	0.00	10	21.85	21.85	-10	1,854	-0.54%
2020/05/29	10	19.90	0	0.00	19.90	10	1,838	0.54%
2020/05/19	0	0.00	1	19.90	19.80	-1	1,915	-0.05%
2020/05/18	10	20.00	0	0.00	20.05	10	1,920	0.52%
2020/05/15	0	0.00	2	19.80	19.65	-2	1,909	-0.10%
2020/05/12	0	0.00	10	20.10	19.90	-10	1,995	-0.50%
2020/05/11	100	20.75	2	20.55	20.55	98	1,973	4.97%
2020/05/04	0	0.00	4	19.10	18.95	-4	1,896	-0.21%
2020/04/30	33	19.60	0	0.00	19.40	33	1,916	1.72%
2020/04/29	0	0.00	30	19.18	19.25	-30	1,902	-1.58%
2020/04/28	0	0.00	1	19.00	19.25	-1	1,907	-0.05%
2020/04/22	10	18.00	0	0.00	18.55	10	1,949	0.51%
2020/04/20	0	0.00	16	18.99	19.00	-16	1,929	-0.83%
2020/04/17	10	19.50	13	19.46	19.20	-3	1,923	-0.16%
2020/04/15	21	19.59	5	19.25	19.30	16	1,906	0.84%
2020/04/14	22	19.22	1	19.15	19.05	21	1,975	1.06%
2020/04/13	1	18.30	2	18.35	18.25	-1	1,951	-0.05%
2020/04/10	4	17.88	13	18.31	17.95	-9	2,033	-0.44%
2020/04/09	0	0.00	3	17.25	17.25	-3	2,005	-0.15%
2020/04/08	1	16.85	1	16.30	16.70	0	2,015	0.00%
2020/04/07	3	16.00	0	0.00	16.10	3	1,993	0.15%
2020/04/06	4.1	15.83	3	15.80	15.80	1.1	1,977	0.06%
2020/04/01	1	15.95	1	16.00	16.05	0	1,971	0.00%
2020/03/30	1	15.80	1	15.75	15.75	0	1,978	0.00%
2020/03/27	3	15.90	3	15.80	15.80	0	1,986	0.00%
2020/03/26	2	15.78	2	16.00	16.00	0	1,971	0.00%
2020/03/25	9	16.25	3	16.23	16.00	6	1,961	0.31%
2020/03/24	0	0.00	1	15.15	15.10	-1	1,934	-0.05%
2020/03/23	4	14.10	4	14.38	14.45	0	1,912	0.00%
2020/03/20	4	15.05	10	14.93	15.05	-6	1,901	-0.32%
2020/03/19	7	14.41	5	14.02	14.00	2	1,871	0.11%
2020/03/18	9	16.22	4	15.86	15.55	5	1,800	0.28%
2020/03/17	10	16.38	7	16.35	16.20	3	1,772	0.17%
2020/03/16	5	17.77	4	17.99	17.50	1	1,742	0.06%
2020/03/13	4	17.39	6	17.69	18.60	-2	1,733	-0.12%
2020/03/12	6	19.83	2	19.98	19.20	4	1,659	0.24%
2020/03/11	0.3	21.15	1	21.35	21.20	-0.7	1,607	-0.05%
2020/03/10	7	21.15	4	21.20	21.15	3	1,593	0.19%
2020/03/09	2.1	22.07	0	0.00	21.65	2.1	1,567	0.14%
2020/03/06	5	22.55	5	22.32	22.50	0	1,520	0.00%
2020/03/04	0	0.00	1	21.75	21.65	-1	1,472	-0.07%
2020/03/03	0	0.00	1	21.75	21.70	-1	1,461	-0.07%
2020/03/02	4	21.40	4	21.50	21.40	0	1,455	0.00%
2020/02/27	4	22.03	9	22.14	21.85	-5	1,433	-0.35%
2020/02/26	2	22.35	3	22.23	22.20	-1	1,402	-0.07%
2020/02/25	3	22.27	2	22.20	22.20	1	1,387	0.07%
2020/02/24	4	22.45	1	22.55	22.40	3	1,389	0.22%
2020/02/21	1	22.15	1	22.25	22.30	0	1,345	0.00%
2020/02/20	0	0.00	1	22.15	22.20	-1	1,333	-0.07%
2020/02/19	0	0.00	1	22.25	22.25	-1	1,323	-0.08%
2020/02/17	0.6	22.10	1	22.45	22.25	-0.4	1,301	-0.03%
2020/02/14	0	0.00	1	22.25	22.40	-1	1,243	-0.08%
2020/02/13	1	21.85	1	21.70	21.70	0	1,246	0.00%
2020/02/12	2	21.15	2	21.30	21.25	0	1,261	0.00%
2020/02/10	0	0.00	3	20.72	20.90	-3	1,261	-0.24%
2020/02/07	2	21.05	2	21.05	20.95	0	1,274	0.00%
2020/02/06	5	21.07	2	21.20	21.05	3	1,271	0.24%
2020/02/05	3	21.10	5	21.05	21.05	-2	1,278	-0.16%
2020/02/04	1	21.00	0	0.00	21.25	1	1,271	0.08%
2020/02/03	1	20.10	1	20.50	20.50	0	1,253	0.00%
2020/01/31	1	21.40	0	0.00	21.40	1	1,224	0.08%
2020/01/30	1	21.55	0	0.00	21.20	1	1,220	0.08%
2020/01/15	1	22.25	31	22.30	22.35	-30	1,189	-2.52%
2020/01/09	0	0.00	7	22.35	22.20	-7	1,189	-0.59%
2020/01/08	7	23.08	5	22.81	22.60	2	1,169	0.17%
2020/01/07	0	0.00	9	22.83	22.60	-9	1,091	-0.82%
2020/01/06	23	22.98	0	0.00	22.95	23	1,037	2.22%
2020/01/03	2	22.50	3	22.70	22.60	-1	948	-0.11%
2019/12/27	0	0.00	2.6	22.30	22.30	-2.6	942	-0.28%
2019/12/26	0	0.00	1	22.35	22.30	-1	966	-0.10%
2019/12/25	0	0.00	1	22.35	22.30	-1	982	-0.10%
2019/12/24	0	0.00	3	22.20	22.05	-3	1,014	-0.30%
2019/12/20	0	0.00	1	21.90	21.95	-1	1,074	-0.09%
2019/12/19	3	22.25	4	22.00	21.95	-1	1,192	-0.08%
2019/12/11	4	22.25	4	22.15	22.15	0	1,409	0.00%
2019/12/04	0	0.00	1	21.75	21.65	-1	1,484	-0.07%
2019/11/29	0	0.00	3	21.55	21.60	-3	1,559	-0.19%
2019/11/26	16	21.39	0	0.00	21.35	16	1,581	1.01%
2019/11/22	0	0.00	10	21.10	21.15	-10	1,623	-0.62%
2019/11/21	0.2	21.00	0	0.00	21.10	0.2	1,664	0.01%
2019/11/19	2	21.50	0	0.00	21.45	2	1,657	0.12%
2019/11/12	0	0.00	1	21.60	21.10	-1	1,764	-0.06%
2019/11/11	3	21.67	2	21.80	21.55	1	1,771	0.06%
2019/11/06	0	0.00	1	22.60	22.55	-1	1,855	-0.05%
2019/10/31	0	0.00	2	22.98	22.95	-2	2,160	-0.09%
2019/10/25	1	22.60	0	0.00	22.70	1	2,419	0.04%
2019/10/24	2	22.65	0	0.00	22.55	2	2,419	0.08%
2019/10/22	3	23.10	0	0.00	22.80	3	2,445	0.12%
2019/10/15	2	22.83	0	0.00	22.90	2	2,756	0.07%
2019/10/14	3	23.20	0	0.00	23.20	3	2,764	0.11%
2019/10/09	0	0.00	1	23.25	23.25	-1	2,756	-0.04%
2019/10/07	2	23.13	0	0.00	23.10	2	2,789	0.07%
2019/10/02	1	23.00	1	23.05	23.20	0	2,746	0.00%
2019/10/01	2	23.35	0	0.00	23.25	2	2,723	0.07%
2019/09/25	0.1	23.70	1	23.50	23.80	-0.9	2,708	-0.03%
2019/09/24	5	24.20	7	24.03	23.55	-2	2,727	-0.07%
2019/09/23	1	23.75	15	23.67	23.80	-14	2,627	-0.53%
2019/09/10	8	22.39	0	0.00	22.50	8	2,694	0.30%
2019/09/09	5	22.45	10	22.60	22.40	-5	2,713	-0.18%
2019/09/05	0	0.00	3	22.30	22.25	-3	2,877	-0.10%
2019/08/28	0.4	21.65	0	0.00	21.65	0.4	3,152	0.01%
2019/08/27	2.2	21.80	0	0.00	21.85	2.2	3,275	0.07%
2019/08/26	0.4	21.90	0	0.00	21.90	0.4	3,272	0.01%
2019/08/23	0.4	21.95	0	0.00	21.95	0.4	3,340	0.01%
2019/08/22	0.4	21.95	0	0.00	22.00	0.4	3,357	0.01%
2019/08/21	0.2	22.05	0	0.00	22.10	0.2	3,367	0.01%
2019/08/20	0.2	21.90	0	0.00	22.05	0.2	3,426	0.01%
2019/08/19	0.4	21.95	1	21.95	21.95	-0.6	3,439	-0.02%
2019/08/16	5.4	22.42	0	0.00	22.35	5.4	3,474	0.16%
2019/08/15	5	22.72	1	23.00	22.60	4	3,563	0.11%
2019/08/14	2	22.65	1	22.85	22.85	1	3,547	0.03%
2019/08/13	0.6	22.70	0	0.00	22.70	0.6	3,515	0.02%
2019/08/12	5.4	22.39	0	0.00	22.30	5.4	3,470	0.16%
2019/08/08	0.4	22.05	0	0.00	22.05	0.4	3,428	0.01%
2019/08/07	0.2	22.05	0	0.00	22.05	0.2	3,416	0.01%
2019/08/06	1.2	21.98	1	22.25	21.90	0.2	3,419	0.01%
2019/08/05	2.2	22.27	0	0.00	21.90	2.2	3,368	0.07%
2019/08/02	2	23.50	2	23.45	22.55	0	3,345	0.00%
2019/08/01	4	23.10	8	23.19	23.05	-4	3,261	-0.12%
2019/07/31	0	0.00	4	23.54	23.55	-4	3,224	-0.12%
2019/07/29	2	22.60	0	0.00	22.60	2	3,307	0.06%
2019/07/25	0	0.00	2.3	22.46	22.60	-2.3	3,329	-0.07%
2019/07/24	0	0.00	13	22.53	22.40	-13	3,310	-0.39%
2019/07/23	0	0.00	1	22.65	22.70	-1	3,285	-0.03%
2019/07/22	13	22.74	5	22.62	22.80	8	3,254	0.25%
2019/07/19	0	0.00	1	22.00	22.00	-1	3,101	-0.03%
2019/07/18	3	21.95	1	22.05	21.90	2	3,066	0.07%
2019/07/17	0	0.00	8	21.56	21.60	-8	2,964	-0.27%
2019/07/08	0	0.00	1	20.75	20.85	-1	2,949	-0.03%
2019/07/03	7	21.26	1	21.25	21.20	6	2,955	0.20%
2019/06/25	6	21.35	0	0.00	21.45	6	2,804	0.21%
2019/06/24	3	20.65	1	20.60	20.70	2	2,714	0.07%
2019/06/21	1	21.00	0	0.00	20.85	1	2,681	0.04%
2019/06/18	9	21.20	10	21.20	21.10	-1	2,612	-0.04%
2019/06/17	0	0.00	1	21.85	21.75	-1	2,570	-0.04%
2019/06/13	5	22.09	2	22.03	21.80	3	2,606	0.12%
2019/06/12	0	0.00	52	21.20	21.40	-52	2,423	-2.15%
2019/06/10	10	21.80	2	21.85	21.60	8	2,379	0.34%
2019/06/05	5	21.22	1.8	21.25	21.20	3.2	2,293	0.14%
2019/06/04	4	21.35	5	21.53	21.45	-1	2,234	-0.04%
2019/06/03	0	0.00	20	21.01	21.20	-20	2,113	-0.95%
2019/05/30	27	20.61	8	20.64	20.25	19	1,985	0.96%
2019/05/29	3	19.88	7	19.90	20.15	-4	1,892	-0.21%
2019/05/28	0	0.00	8	19.96	19.85	-8	1,894	-0.42%
2019/05/27	12	20.00	24	20.06	19.85	-12	1,886	-0.64%
2019/05/24	6	19.82	0	0.00	19.60	6	1,855	0.32%
2019/05/23	17	20.13	14	20.04	20.00	3	1,847	0.16%
2019/05/22	20	20.19	5	20.29	19.95	15	1,804	0.83%
2019/05/16	0	0.00	1	19.00	18.90	-1	1,698	-0.06%
2019/05/14	5	18.85	2	18.78	19.10	3	1,688	0.18%
2019/05/10	3	20.08	0	0.00	19.30	3	1,624	0.18%
2019/05/09	13	20.27	2	20.33	20.20	11	1,561	0.70%
2019/05/08	0	0.00	8	20.14	19.95	-8	1,494	-0.54%
2019/05/07	1	20.35	1	20.30	20.25	0	1,473	0.00%
2019/05/06	8	19.75	9	19.37	19.90	-1	1,359	-0.07%
2019/05/03	5	18.90	11	18.87	19.00	-6	1,204	-0.50%
2019/05/02	2	18.60	0	0.00	18.55	2	1,152	0.17%
2019/04/22	1	18.80	0	0.00	18.75	1	1,180	0.08%
2019/04/18	1	19.20	4	19.20	18.80	-3	1,170	-0.26%
2019/04/16	0	0.00	1	18.60	18.60	-1	1,101	-0.09%
2019/04/15	0	0.00	3	18.65	18.60	-3	1,093	-0.27%
2019/04/11	1	18.75	1	18.70	18.60	0	1,132	0.00%
2019/04/10	0	0.00	9	18.65	18.65	-9	1,104	-0.81%
2019/04/09	2	18.85	0	0.00	18.60	2	1,094	0.18%
2019/04/02	5	18.60	0	0.00	18.60	5	1,060	0.47%
2019/04/01	0	0.00	0.5	18.60	18.60	-0.5	1,053	-0.04%
2019/03/29	36	18.66	0.4	18.60	18.60	35.6	1,044	3.41%
2019/03/25	0	0.00	1	18.60	18.60	-1	1,069	-0.09%
2019/03/21	2	19.13	0	0.00	19.00	2	1,072	0.19%
2019/03/19	9	19.11	9	19.36	19.40	0	1,057	0.00%
2019/03/18	2	18.50	0	0.00	18.55	2	979	0.20%
2019/03/07	0	0.00	0.5	18.60	18.60	-0.5	1,016	-0.05%
2019/03/06	3	18.82	0	0.00	18.65	3	1,035	0.29%
2019/02/27	0	0.00	2	18.90	18.80	-2	1,000	-0.20%
2019/02/26	0	0.00	1	18.80	18.65	-1	966	-0.10%
2019/02/20	3	19.60	4	19.66	19.80	-1	892	-0.11%
2019/02/18	0.5	19.20	0	0.00	19.30	0.5	854	0.06%
2019/01/14	0	0.00	1	19.30	19.25	-1	1,004	-0.10%
2019/01/11	0	0.00	1	18.40	18.40	-1	986	-0.10%
2019/01/10	0	0.00	1	18.40	18.35	-1	979	-0.10%
2019/01/07	0	0.00	1	18.40	18.00	-1	1,015	-0.10%
2019/01/04	2	18.00	0	0.00	17.90	2	1,038	0.19%
2019/01/03	3	18.30	2	18.45	18.10	1	1,119	0.09%
2018/12/28	0.1	18.15	0	0.00	18.25	0.1	1,095	0.01%
2018/12/26	0	0.00	2	18.30	18.10	-2	1,191	-0.17%
2018/12/24	2	18.70	2	18.80	18.65	0	1,299	0.00%
2018/12/20	2	18.70	9	18.41	18.45	-7	1,378	-0.51%
2018/12/19	16	19.00	10	18.65	18.65	6	1,390	0.43%
2018/12/12	1	19.60	0	0.00	19.70	1	1,391	0.07%
2018/12/11	0	0.00	2	19.55	19.55	-2	1,395	-0.14%
2018/12/10	1	19.80	2	20.05	20.10	-1	1,395	-0.07%
2018/12/06	3	19.75	2	20.30	19.55	1	1,384	0.07%
2018/12/04	2	19.85	0	0.00	19.70	2	1,429	0.14%
2018/11/30	0	0.00	1	19.55	19.50	-1	1,520	-0.07%
2018/11/29	1	19.65	2	19.70	19.45	-1	1,778	-0.06%
2018/11/28	3	18.93	3	19.15	19.05	0	1,849	0.00%
2018/11/27	2	18.83	0	0.00	19.00	2	1,862	0.11%
2018/11/13	2	18.00	1	18.10	18.45	1	1,893	0.05%
2018/11/12	0.1	18.60	0	0.00	18.50	0.1	1,891	0.01%
2018/11/01	0	0.00	2	17.80	17.65	-2	1,907	-0.10%
2018/10/31	2	17.40	0	0.00	17.45	2	1,902	0.11%
2018/10/30	3	17.10	3	17.65	16.85	0	1,896	0.00%
2018/10/25	2	18.58	1	18.70	18.20	1	1,875	0.05%
2018/10/24	1	18.90	0	0.00	19.30	1	1,851	0.05%
2018/10/19	0	0.00	0.3	19.30	19.30	-0.3	1,900	-0.02%
2018/10/16	4.1	20.04	0.3	19.80	19.90	3.8	1,919	0.20%
2018/10/15	2	19.98	0	0.00	19.95	2	1,936	0.10%
2018/10/12	0	0.00	4	19.43	20.00	-4	1,932	-0.21%
2018/10/11	4	19.33	7	20.01	19.05	-3	1,930	-0.16%
2018/10/08	2	21.05	0	0.00	21.10	2	1,855	0.11%
2018/10/05	2	20.90	6	21.19	20.90	-4	1,859	-0.22%
2018/10/04	1	21.40	2	21.65	21.30	-1	1,813	-0.06%
2018/10/03	3	22.10	3	22.35	22.10	0	1,801	0.00%
2018/09/27	4	21.60	5	21.84	21.75	-1	1,744	-0.06%
2018/09/26	0	0.00	1	21.35	21.25	-1	1,745	-0.06%
2018/09/25	0	0.00	1	21.10	21.10	-1	1,746	-0.06%
2018/09/18	2	20.80	0	0.00	20.60	2	1,750	0.11%
2018/09/14	25	20.89	25	20.95	21.00	0	1,785	0.00%
2018/09/12	2	20.50	4	20.63	20.60	-2	1,801	-0.11%
2018/09/11	0	0.00	2	20.75	20.70	-2	1,848	-0.11%
2018/09/10	5	20.86	4	20.65	20.40	1	1,876	0.05%
2018/09/07	7	22.19	0	0.00	21.55	7	2,132	0.33%
2018/09/06	7	22.36	4	22.59	22.55	3	2,131	0.14%
2018/09/05	33	23.03	19	22.89	22.90	14	2,100	0.67%
2018/09/04	29	21.78	18	21.99	22.10	11	1,916	0.57%
2018/09/03	2	21.15	2	20.80	20.85	0	1,851	0.00%
2018/08/30	0	0.00	1	20.85	20.55	-1	1,881	-0.05%
2018/08/21	0	0.00	2	20.35	20.35	-2	2,337	-0.09%
2018/08/17	2	20.50	2	20.65	20.35	0	2,417	0.00%
2018/08/15	2	20.30	0	0.00	20.55	2	2,474	0.08%
2018/08/14	0	0.00	2	20.65	20.75	-2	2,591	-0.08%
2018/08/13	2	20.60	0	0.00	20.60	2	2,678	0.07%
2018/08/08	0.3	21.40	0	0.00	21.40	0.3	3,237	0.01%
2018/08/02	1	21.80	1	21.65	21.40	0	3,372	0.00%
2018/07/30	0	0.00	2	21.35	21.15	-2	3,374	-0.06%
2018/07/27	0	0.00	3	21.10	21.70	-3	3,507	-0.09%
2018/07/25	2	20.80	2	21.00	20.70	0	3,543	0.00%
2018/07/23	2	20.20	0	0.00	20.25	2	3,597	0.06%
2018/07/18	0	0.00	5	21.00	21.00	-5	3,597	-0.14%
2018/07/13	2	22.10	12	21.90	21.90	-10	3,682	-0.27%
2018/07/11	10	22.15	0	0.00	21.80	10	3,750	0.27%
2018/07/09	0	0.00	2	21.95	21.90	-2	3,798	-0.05%
2018/07/06	4	21.58	10.9	21.56	22.00	-6.9	3,832	-0.18%
2018/07/05	7	21.46	1	21.40	21.45	6	3,885	0.15%
2018/07/04	2	21.18	2	21.15	21.20	0	3,886	0.00%
2018/07/03	2	21.33	4	21.36	21.20	-2	3,863	-0.05%
2018/07/02	4	21.95	2	21.75	21.70	2	3,884	0.05%
2018/06/28	2	21.55	0	0.00	21.55	2	3,891	0.05%
2018/06/26	1	21.60	0	0.00	21.55	1	3,967	0.03%
2018/06/25	0	0.00	3	21.95	21.95	-3	3,983	-0.08%
2018/06/22	0	0.00	2	22.40	22.35	-2	3,980	-0.05%
2018/06/20	1	22.65	2	22.90	22.70	-1	4,077	-0.02%
2018/06/19	1	23.25	0	0.00	23.20	1	4,089	0.02%
2018/06/15	9	24.34	7	24.25	23.30	2	4,109	0.05%
2018/06/14	0	0.00	11.5	23.56	23.55	-11.5	3,840	-0.30%
2018/06/13	5	23.14	2	23.15	23.10	3	3,829	0.08%
2018/06/12	0	0.00	3	23.68	23.25	-3	3,865	-0.08%
2018/06/11	18	23.08	2	23.08	23.05	16	3,818	0.42%
2018/06/08	2	22.83	7.1	22.90	22.85	-5.1	3,820	-0.13%
2018/06/07	5	22.95	0	0.00	22.95	5	3,887	0.13%
2018/06/06	3	23.15	0	0.00	23.15	3	3,954	0.08%
2018/06/05	7	23.48	2	23.25	23.15	5	4,097	0.12%
2018/06/04	6	24.03	7	23.91	23.75	-1	4,243	-0.02%
2018/06/01	0	0.00	8	23.63	23.40	-8	4,513	-0.18%
2018/05/31	5.1	23.05	13	23.44	23.00	-7.9	4,763	-0.17%
2018/05/30	2	22.50	9	22.57	22.60	-7	4,862	-0.14%
2018/05/29	2	22.88	5	22.80	22.80	-3	4,869	-0.06%
2018/05/28	1	23.40	0	0.00	23.10	1	4,849	0.02%
2018/05/25	1	22.75	5	22.99	22.85	-4	4,814	-0.08%
2018/05/24	4	22.74	4	22.63	22.60	0	4,837	0.00%
2018/05/23	8	23.03	0	0.00	22.60	8	4,941	0.16%
2018/05/22	15	23.38	8	23.84	23.00	7	4,946	0.14%
2018/05/21	10	23.42	3	23.55	23.10	7	4,860	0.14%
2018/05/18	18	23.82	5	23.60	23.50	13	4,798	0.27%
2018/05/17	38	23.92	58	23.80	24.00	-20	4,747	-0.42%
2018/05/16	1	22.15	0	0.00	21.85	1	4,391	0.02%
2018/05/15	0	0.00	2	22.70	22.55	-2	4,409	-0.05%
2018/05/14	2	22.05	0.3	22.60	22.70	1.7	4,493	0.04%
2018/05/11	3	22.08	0	0.00	21.75	3	4,486	0.07%
2018/05/10	2	22.05	2	22.35	22.25	0	4,539	0.00%
2018/05/09	0	0.00	9	22.39	22.20	-9	4,574	-0.20%
2018/05/07	6	22.13	0	0.00	22.00	6	4,717	0.13%
2018/05/04	18	22.85	11	22.90	22.40	7	4,749	0.15%
2018/05/03	4	21.90	5	21.96	22.10	-1	4,685	-0.02%
2018/05/02	1	21.70	7	22.10	21.85	-6	4,773	-0.13%
2018/04/30	25	21.41	36	20.88	21.55	-11	4,800	-0.23%
2018/04/27	6	20.14	5	20.35	20.20	1	4,877	0.02%
2018/04/26	21	20.58	24	20.66	20.00	-3	5,019	-0.06%
2018/04/25	19	20.42	15	20.57	20.50	4	5,058	0.08%
2018/04/24	18	20.65	11	20.75	20.55	7	5,130	0.14%
2018/04/23	2	21.28	2	21.45	21.30	0	5,184	0.00%
2018/04/20	11	21.38	6	21.60	21.30	5	5,303	0.09%
2018/04/19	10	21.36	4	21.60	21.35	6	5,381	0.11%
2018/04/18	3	21.38	1	21.65	21.30	2	5,416	0.04%
2018/04/17	5	21.93	37	21.98	21.90	-32	5,545	-0.58%
2018/04/16	19	22.16	5	22.27	22.00	14	5,745	0.24%
2018/04/13	7	22.97	4	22.75	22.65	3	5,892	0.05%
2018/04/12	23	23.47	5	23.52	23.30	18	6,392	0.28%
2018/04/11	0	0.00	10	23.14	22.90	-10	6,442	-0.16%
2018/04/10	0	0.00	7	22.47	22.40	-7	6,593	-0.11%
2018/04/09	12	21.90	19	21.94	22.10	-7	6,857	-0.10%
2018/04/03	12	21.81	1	22.00	22.00	11	7,239	0.15%
2018/04/02	0	0.00	9	22.47	22.40	-9	7,410	-0.12%
2018/03/31	11	22.19	5	22.35	22.15	6	7,969	0.08%
2018/03/30	10	21.76	23	22.07	22.00	-13	8,196	-0.16%
2018/03/29	14	21.95	7	21.69	21.65	7	8,384	0.08%
2018/03/28	19.1	22.30	3	22.25	22.20	16.1	8,581	0.19%
2018/03/27	6	22.90	1	23.05	22.85	5	8,554	0.06%
2018/03/26	6	22.60	6	22.86	22.70	0	8,541	0.00%
2018/03/23	7	22.52	1	22.85	22.30	6	8,559	0.07%
2018/03/21	1	24.55	26	24.28	24.20	-25	8,472	-0.30%
2018/03/20	5	23.78	0	0.00	23.65	5	8,406	0.06%
2018/03/19	17	23.92	19	23.75	23.80	-2	8,398	-0.02%
2018/03/16	34	24.71	16	24.69	24.15	18	8,373	0.21%
2018/03/15	6	24.80	6	24.81	24.50	0	8,416	0.00%
2018/03/14	3	24.65	13	24.56	24.60	-10	8,465	-0.12%
2018/03/13	29	24.76	49	24.71	24.40	-20	8,433	-0.24%
2018/03/12	30	25.40	37	25.23	25.10	-7	8,343	-0.08%
2018/03/09	47	25.46	30	25.36	25.25	17	8,241	0.21%
2018/03/08	29	24.94	49	24.94	25.55	-20	8,076	-0.25%
2018/03/07	45	25.02	26	25.10	24.10	19	7,887	0.24%
2018/03/06	62	24.75	102	24.38	25.00	-40	7,555	-0.53%	大賣/
2018/03/05	32	23.20	47	23.04	23.30	-15	7,214	-0.21%
2018/03/02	8	21.94	7	22.05	22.00	1	7,038	0.01%
2018/03/01	4	21.40	14	21.92	21.55	-10	7,066	-0.14%
2018/02/27	11	21.97	4	22.20	21.65	7	7,081	0.10%
2018/02/26	13	22.35	1	22.30	22.10	12	7,122	0.17%
2018/02/23	7	22.36	7	22.56	22.60	0	7,427	0.00%
2018/02/22	3	21.85	6	22.13	21.75	-3	7,604	-0.04%
2018/02/21	2	21.25	6	21.11	21.90	-4	7,570	-0.05%
2018/02/12	5	20.25	0	0.00	20.15	5	7,530	0.07%
2018/02/09	4	19.60	3	20.10	20.20	1	7,500	0.01%
2018/02/08	0	0.00	7	21.56	21.35	-7	7,409	-0.09%
2018/02/07	14	21.85	11	21.40	21.10	3	7,368	0.04%
2018/02/06	39	22.23	101	21.05	21.10	-62	7,317	-0.85%	大賣/
2018/02/05	8	22.53	8	22.68	23.00	0	7,230	0.00%
2018/02/02	6	22.88	17	22.99	23.05	-11	7,178	-0.15%
2018/02/01	56	22.32	34	22.56	22.00	22	7,106	0.31%
2018/01/31	16	22.40	94	21.72	22.45	-78	7,059	-1.10%
2018/01/30	30	23.06	23	22.90	21.90	7	6,979	0.10%
2018/01/29	9	23.15	13	23.35	23.35	-4	6,871	-0.06%
2018/01/26	40.1	24.11	77	23.92	23.50	-36.9	6,808	-0.54%
2018/01/25	77.1	24.40	25.1	24.38	24.20	52	6,743	0.77%
2018/01/24	13	23.54	16	24.24	24.00	-3	6,615	-0.05%
2018/01/23	62	24.71	23	24.43	24.00	39	6,549	0.60%
2018/01/22	6	24.13	44	24.38	24.65	-38	6,448	-0.59%
2018/01/19	43	23.34	1	23.60	23.25	42	6,291	0.67%
2018/01/18	43	23.29	2	23.60	23.20	41	6,251	0.66%
2018/01/17	7	23.64	20	23.70	23.60	-13	6,174	-0.21%
2018/01/16	15	24.34	28	24.49	24.10	-13	6,093	-0.21%
2018/01/15	15	23.82	8	23.93	24.10	7	5,959	0.12%
2018/01/12	110	24.89	6	24.85	24.30	104	5,873	1.77%	大買/鉅額交易
2018/01/11	37	24.68	4	24.35	24.40	33	5,785	0.57%
2018/01/10	21	25.24	39	25.50	25.40	-18	5,614	-0.32%
2018/01/09	12	24.24	44	24.58	25.00	-32	5,404	-0.59%
2018/01/08	117	24.99	54	25.38	24.15	63	5,228	1.20%	大買/
2018/01/05	10	24.00	10	24.18	24.00	0	4,691	0.00%
2018/01/04	23	23.68	30	23.85	24.30	-7	4,591	-0.15%
2018/01/03	11.2	23.70	16.7	23.74	24.00	-5.5	4,367	-0.12%
2018/01/02	15	22.33	31	22.52	23.15	-16	4,105	-0.39%