光洋科 (1785)-永豐金-桃園券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	44.90	1	45.00	43.40	0	9,391	0.00%
2024/05/02	1	44.45	5	44.50	44.70	-4	9,343	-0.04%
2024/04/29	2	44.50	0	0.00	45.00	2	9,405	0.02%
2024/04/26	2.1	44.60	0	0.00	44.40	2.1	9,390	0.02%
2024/04/24	2	44.75	2	45.40	45.10	0	9,332	0.00%
2024/04/23	4	44.20	0	0.00	44.15	4	9,307	0.04%
2024/04/22	16	44.40	2	45.15	44.20	14	9,274	0.15%
2024/04/19	5	46.33	25	45.36	46.25	-20	9,165	-0.22%
2024/04/18	6	47.87	0	0.00	47.80	6	8,999	0.07%
2024/04/17	5	48.78	16	48.86	48.95	-11	8,892	-0.12%
2024/04/16	11	48.29	46	47.70	47.30	-35	8,740	-0.40%
2024/04/15	96.2	50.42	50	50.49	48.75	46.2	8,511	0.54%
2024/04/12	4	49.16	10	49.00	48.75	-6	8,019	-0.07%
2024/04/11	11	48.06	1.5	48.05	48.10	9.5	7,909	0.12%
2024/04/10	5	49.22	17	49.19	49.05	-12	7,808	-0.15%
2024/04/09	10	49.73	7	49.80	49.60	3	7,656	0.04%
2024/04/08	3.1	48.86	2	48.25	48.70	1.1	7,433	0.01%
2024/04/03	3	47.30	0	0.00	47.90	3	7,262	0.04%
2024/04/02	7	48.13	0	0.00	47.85	7	7,177	0.10%
2024/04/01	16	49.03	1	48.55	48.55	15	7,064	0.21%
2024/03/29	24	49.38	5	49.56	49.55	19	6,895	0.28%
2024/03/28	38	50.77	66	51.03	49.55	-28	6,529	-0.43%
2024/03/27	11	50.05	33.1	49.28	50.10	-22	5,985	-0.37%
2024/03/26	21	47.75	8	48.66	47.40	13	5,732	0.23%
2024/03/25	39	48.33	31.1	48.81	48.60	8	5,586	0.14%
2024/03/22	31	49.59	4.1	49.27	49.00	26.9	5,434	0.50%
2024/03/21	59.1	50.75	88	50.84	50.00	-28.9	5,201	-0.56%
2024/03/20	54	48.81	132.1	49.70	49.55	-78.1	4,624	-1.69%	大賣/
2024/03/19	10	46.54	2	46.70	46.25	8	3,990	0.20%
2024/03/18	6	44.74	17	44.79	44.95	-11	3,809	-0.29%
2024/03/15	0	44.15	0	0.00	43.50	0	3,753	0.00%
2024/03/13	5	43.60	0	44.00	43.70	5	3,689	0.14%
2024/03/12	1	43.55	1.1	43.52	43.70	-0.1	3,626	0.00%
2024/03/11	3.2	43.13	1	43.20	42.90	2.2	3,608	0.06%
2024/03/08	11.4	45.11	11.1	44.58	44.00	0.3	3,594	0.01%
2024/03/07	59.1	47.61	54	47.37	46.20	5.1	3,465	0.15%
2024/03/06	6	45.02	6	45.23	45.90	0	2,950	0.00%
2024/03/05	14	45.73	2	45.43	44.85	12	2,880	0.42%
2024/03/04	3	45.28	5	45.29	45.30	-2	2,797	-0.07%
2024/03/01	6	44.08	1.3	43.95	43.90	4.8	2,656	0.18%
2024/02/29	1	44.25	2	44.13	44.25	-1	2,641	-0.04%
2024/02/27	4	44.34	2	44.35	43.40	2	2,606	0.08%
2024/02/26	7.3	44.37	12.3	43.81	44.50	-5.1	2,614	-0.19%
2024/02/23	1.1	42.67	5.4	42.71	42.65	-4.3	2,586	-0.16%
2024/02/22	4.2	43.58	1	43.40	43.35	3.2	2,538	0.13%
2024/02/21	14.1	44.18	13.7	44.38	44.50	0.4	2,499	0.02%
2024/02/20	3.8	43.43	2	43.38	43.50	1.8	2,392	0.08%
2024/02/19	2	43.35	1	44.00	43.35	1	2,339	0.04%
2024/02/16	11.1	44.06	20.3	44.89	44.15	-9.2	2,236	-0.41%
2024/02/15	10	41.67	42.8	41.52	42.15	-32.8	1,977	-1.66%
2024/02/05	1	39.00	1	39.00	39.00	0	1,781	0.00%
2024/02/02	0	0.00	20	39.05	39.05	-20	1,805	-1.11%
2024/02/01	2	39.45	0	0.00	39.40	2	1,815	0.11%
2024/01/31	0	0.00	2	39.68	39.45	-2	1,862	-0.11%
2024/01/30	1	39.40	8	39.58	39.40	-7	1,904	-0.37%
2024/01/29	11	40.71	4.2	40.43	40.05	6.8	2,053	0.33%
2024/01/26	1.1	40.19	1	39.95	40.20	0.1	2,018	0.00%
2024/01/25	0	39.95	3	40.08	39.75	-3	2,014	-0.15%
2024/01/24	3.1	40.25	7.7	40.16	40.05	-4.5	2,009	-0.23%
2024/01/23	8	39.86	12.2	39.88	39.85	-4.2	2,068	-0.20%
2024/01/22	1	39.10	0	0.00	38.75	1	2,115	0.05%
2024/01/19	0	37.80	0	37.80	38.05	0	2,129	0.00%
2024/01/18	0	0.00	0.1	36.95	37.10	-0.1	2,191	0.00%
2024/01/17	1.1	37.16	0	0.00	37.10	1.1	2,362	0.04%
2024/01/16	0	0.00	0.1	38.10	37.85	-0.1	2,403	0.00%
2024/01/15	0	0.00	1	38.20	38.25	-1	2,611	-0.04%
2024/01/11	0	0.00	1	38.10	38.25	-1	2,863	-0.03%
2024/01/10	0.1	37.80	0	0.00	38.00	0.1	2,889	0.00%
2024/01/09	0.1	37.95	0	0.00	37.85	0.1	2,904	0.00%
2024/01/05	10	38.45	0	0.00	38.30	10	2,978	0.34%
2024/01/04	2	38.38	0	0.00	38.20	2	3,011	0.07%
2024/01/03	10	38.30	0	0.00	38.65	10	3,031	0.33%
2023/12/29	1	38.85	0	0.00	38.85	1	3,022	0.03%
2023/12/28	0	39.35	0	0.00	39.15	0	3,006	0.00%
2023/12/27	0.1	39.10	0	0.00	38.90	0.1	3,000	0.00%
2023/12/25	0.1	38.95	0	0.00	38.80	0.1	2,992	0.00%
2023/12/22	0	38.95	0	0.00	38.85	0	2,995	0.00%
2023/12/21	0.1	39.15	0	0.00	39.00	0.1	2,986	0.00%
2023/12/20	0	39.35	1.1	39.34	39.30	-1.1	2,984	-0.04%
2023/12/19	1.2	39.12	0	0.00	39.10	1.2	2,985	0.04%
2023/12/18	5.1	39.86	10	39.90	39.40	-5	2,978	-0.17%
2023/12/15	0	0.00	5	40.15	40.10	-5	2,964	-0.17%
2023/12/14	0	0.00	1	39.85	39.95	-1	2,955	-0.03%
2023/12/13	1.1	39.70	1	39.70	39.75	0.1	2,957	0.00%
2023/12/08	0.1	39.24	0	0.00	39.00	0.1	2,957	0.00%
2023/12/07	12.1	39.24	0	0.00	39.10	12.1	2,936	0.41%
2023/12/06	3.2	39.48	14.4	39.43	39.35	-11.2	2,924	-0.38%
2023/12/05	5.4	40.26	3	40.58	39.90	2.4	2,901	0.08%
2023/12/04	2.1	41.18	3.1	41.05	41.25	-1	2,848	-0.03%
2023/12/01	0.3	40.45	0	0.00	40.10	0.3	2,772	0.01%
2023/11/30	0	0.00	1	40.55	40.50	-1	2,767	-0.04%
2023/11/29	2	40.35	1	40.90	40.30	1	2,772	0.04%
2023/11/28	1	40.40	4	40.43	40.40	-3	2,760	-0.11%
2023/11/27	0.2	40.10	3	40.33	39.90	-2.8	2,788	-0.10%
2023/11/24	3	40.70	15	40.95	40.70	-12	2,759	-0.43%
2023/11/23	0	0.00	12	41.22	40.85	-12	2,742	-0.44%
2023/11/22	2.2	40.95	14.1	40.99	41.15	-11.9	2,657	-0.45%
2023/11/21	1	40.85	1	40.60	40.50	0	2,587	0.00%
2023/11/20	3	40.30	24.1	40.51	40.55	-21.1	2,567	-0.82%
2023/11/17	1.1	40.05	2	40.10	40.05	-0.9	2,520	-0.04%
2023/11/16	1	39.60	0	0.00	39.60	1	2,493	0.04%
2023/11/15	0	0.00	3	39.55	39.40	-3	2,486	-0.12%
2023/11/14	0	0.00	3.1	39.18	39.25	-3.1	2,516	-0.12%
2023/11/13	2	38.30	1	38.65	38.40	1	2,500	0.04%
2023/11/10	7.2	38.19	2	38.70	38.10	5.2	2,487	0.21%
2023/11/09	2	39.05	3	39.02	39.05	-1	2,462	-0.04%
2023/11/08	7.1	39.52	8	39.64	39.35	-0.9	2,489	-0.04%
2023/11/07	8.1	40.13	2	40.35	40.05	6.1	2,471	0.25%
2023/11/06	8	40.94	8.1	40.70	40.80	-0.1	2,458	0.00%
2023/11/03	3	39.43	2	39.55	39.45	1	2,315	0.04%
2023/11/02	9	39.48	7	39.46	39.10	2	2,323	0.09%
2023/11/01	9	39.07	0	0.00	39.25	9	2,389	0.38%
2023/10/31	12.1	39.99	14	40.02	39.10	-1.9	2,725	-0.07%
2023/10/30	7	40.69	5	40.40	40.80	2	3,481	0.06%
2023/10/26	2	39.85	3	39.85	40.00	-1	3,376	-0.03%
2023/10/25	3.1	40.32	28.1	40.40	40.20	-25.1	3,416	-0.73%
2023/10/24	10	39.44	6	39.55	39.20	4	3,341	0.12%
2023/10/23	28	39.91	17	40.00	39.70	11	3,298	0.33%
2023/10/20	11	39.72	27	39.48	39.65	-16	3,099	-0.52%
2023/10/19	5	38.68	1	38.15	38.80	4	2,914	0.14%
2023/10/18	2	38.33	0	0.00	38.05	2	2,917	0.07%
2023/10/17	1	38.60	4	38.86	38.60	-3	2,897	-0.10%
2023/10/16	1	39.15	9	38.82	38.40	-8	2,903	-0.28%
2023/10/13	2	38.18	8	38.11	38.20	-6	2,875	-0.21%
2023/10/12	3	38.05	8	38.04	38.05	-5	2,888	-0.17%
2023/10/11	5	37.99	2	37.68	37.40	3	2,880	0.10%
2023/10/05	1	37.05	0	0.00	37.05	1	2,936	0.03%
2023/10/03	1	37.20	1	37.10	36.90	0	3,253	0.00%
2023/09/27	1	36.05	1	36.20	35.95	0	3,379	0.00%
2023/09/22	0	36.65	0	0.00	36.65	0	3,438	0.00%
2023/09/21	0	0.00	5	36.90	36.95	-5	3,464	-0.14%
2023/09/20	0	0.00	1	37.75	37.20	-1	3,509	-0.03%
2023/09/19	0	0.00	3	38.17	37.65	-3	3,713	-0.08%
2023/09/18	2	37.90	6	38.15	37.85	-4	3,821	-0.10%
2023/09/14	0	0.00	1	37.75	37.75	-1	3,806	-0.03%
2023/09/13	0	0.00	3	37.35	37.60	-3	3,804	-0.08%
2023/09/12	0	0.00	1.1	37.19	37.20	-1.1	3,819	-0.03%
2023/09/08	0	37.30	0	0.00	37.00	0	3,914	0.00%
2023/09/04	13	37.51	6	37.58	37.60	7	4,203	0.17%
2023/08/31	3	36.70	8	36.96	37.50	-5	4,358	-0.11%
2023/08/29	0	0.00	12	36.30	36.30	-12	4,357	-0.28%
2023/08/28	0	0.00	3	36.00	36.30	-3	4,376	-0.07%
2023/08/24	0	0.00	0.1	36.25	36.00	-0.1	4,386	0.00%
2023/08/21	0	0.00	0.1	35.80	35.45	-0.1	4,624	0.00%
2023/08/18	5	36.59	4	35.70	35.60	1	4,850	0.02%
2023/08/16	2	34.75	0	0.00	35.15	2	4,911	0.04%
2023/08/14	1	35.30	10.9	35.39	35.00	-9.9	4,906	-0.20%
2023/08/11	1	36.25	4	36.40	36.40	-3	4,859	-0.06%
2023/08/10	20	37.35	22	37.45	37.10	-2	4,828	-0.04%
2023/08/09	5	37.20	5	37.50	37.15	0	4,791	0.00%
2023/08/08	2	37.75	5	37.30	37.75	-3	4,765	-0.06%
2023/08/07	16	37.43	12	37.45	37.55	4	4,735	0.08%
2023/08/04	134	37.69	89	37.47	37.25	45	4,646	0.97%	大買/
2023/08/02	77	40.85	106.3	41.07	41.35	-29.3	4,297	-0.68%	大賣/
2023/08/01	7	37.70	7	37.70	37.70	0	3,447	0.00%
2023/07/31	5	37.60	0.1	37.70	37.60	4.9	3,499	0.14%
2023/07/28	8	37.86	3.1	37.77	37.80	4.9	3,457	0.14%
2023/07/27	2	38.20	29	38.01	38.20	-27	3,365	-0.80%
2023/07/26	0	0.00	2	36.08	36.15	-2	3,277	-0.06%
2023/07/25	2	35.70	0	0.00	36.15	2	3,276	0.06%
2023/07/24	2.5	35.80	0	0.00	35.60	2.5	3,270	0.07%
2023/07/21	2	36.63	0	0.00	36.60	2	3,243	0.06%
2023/07/19	10	37.20	0	0.00	37.00	10	3,239	0.31%
2023/07/18	0	0.00	2	38.58	38.20	-2	3,235	-0.06%
2023/07/14	17	38.65	1	38.65	38.55	16	3,193	0.50%
2023/07/12	30	38.85	0	0.00	38.50	30	3,227	0.93%
2023/07/11	1	39.95	3	39.23	39.15	-2	3,190	-0.06%
2023/07/10	4	40.93	63.4	40.65	40.95	-59.4	3,058	-1.94%
2023/07/07	0	0.00	1	39.20	39.20	-1	2,909	-0.03%
2023/07/06	0	0.00	27.3	39.55	39.45	-27.3	2,912	-0.94%
2023/07/05	0	0.00	0.1	39.30	39.10	-0.1	2,871	0.00%
2023/07/04	1	38.90	0	0.00	38.85	1	2,846	0.04%
2023/07/03	0	0.00	1	38.55	38.45	-1	2,860	-0.03%
2023/06/30	3	38.28	5	38.05	38.35	-2	2,848	-0.07%
2023/06/29	3	38.40	0	0.00	38.30	3	2,825	0.11%
2023/06/28	1.2	38.47	3	38.53	38.45	-1.8	2,804	-0.07%
2023/06/27	8.1	40.19	9	39.47	38.95	-0.9	2,766	-0.03%
2023/06/26	8	39.40	3	39.43	39.45	5	2,568	0.19%
2023/06/20	2	38.48	1.4	38.71	38.25	0.7	2,489	0.03%
2023/06/19	1	38.70	2	39.08	38.70	-1	2,510	-0.04%
2023/06/16	3	39.02	0	39.10	38.80	3	2,542	0.12%
2023/06/15	5	39.01	0	0.00	39.20	5	2,546	0.20%
2023/06/14	11	38.59	0	0.00	38.80	11	2,531	0.43%
2023/06/13	36	39.29	25	39.46	39.10	11	2,512	0.44%
2023/06/12	22	38.09	3	38.30	38.10	19	2,290	0.83%
2023/06/09	5	38.37	2	38.35	38.35	3	2,359	0.13%
2023/06/08	23	38.54	2	38.63	38.55	21	2,348	0.89%
2023/06/07	4	38.90	6.7	38.86	39.25	-2.6	2,324	-0.11%
2023/06/06	3.1	37.77	15	37.70	37.60	-11.9	2,156	-0.55%
2023/06/05	0	0.00	15	37.89	37.95	-15	2,165	-0.69%
2023/06/01	2	37.05	0	0.00	36.95	2	2,145	0.09%
2023/05/31	23	37.14	1	37.10	37.20	22	2,133	1.03%
2023/05/30	11	37.50	1.3	37.28	37.15	9.7	2,121	0.46%
2023/05/29	2	37.58	2.5	37.48	37.40	-0.5	2,132	-0.03%
2023/05/26	1	37.55	42.5	38.22	37.55	-41.5	2,113	-1.96%
2023/05/25	0	0.00	4	39.07	38.85	-4	2,011	-0.20%
2023/05/24	5	39.31	30.6	39.01	39.55	-25.6	1,899	-1.34%
2023/05/23	0	0.00	1	37.75	37.85	-1	1,676	-0.06%
2023/05/22	5	37.43	6	37.31	37.60	-1	1,632	-0.06%
2023/05/19	2	36.60	1	36.50	36.60	1	1,581	0.06%
2023/05/16	0	0.00	3	36.20	36.00	-3	1,586	-0.19%
2023/05/15	1	36.00	0	0.00	35.90	1	1,587	0.06%
2023/05/12	0	0.00	0.4	35.60	35.55	-0.4	1,599	-0.02%
2023/05/11	0	0.00	1	35.95	35.80	-1	1,638	-0.06%
2023/05/10	1	36.05	1	36.00	36.15	0	1,682	0.00%
2023/05/09	0	0.00	1.3	36.15	36.00	-1.3	1,719	-0.08%
2023/05/08	1	36.65	0	0.00	36.55	1	1,752	0.06%
2023/05/05	1	37.60	0.4	37.29	37.10	0.7	1,907	0.03%
2023/05/03	1	36.50	1	36.70	36.50	0	2,083	0.00%
2023/05/02	0	0.00	5	36.60	36.55	-5	2,100	-0.24%
2023/04/28	5	36.26	0	0.00	36.35	5	2,106	0.24%
2023/04/26	1	34.90	0	0.00	35.70	1	2,092	0.05%
2023/04/25	0	0.00	3.3	35.03	34.95	-3.3	2,091	-0.16%
2023/04/24	0	0.00	0.5	35.85	35.75	-0.5	2,071	-0.02%
2023/04/20	0	0.00	2	36.55	36.50	-2	2,049	-0.10%
2023/04/18	1	37.50	1.3	37.87	37.75	-0.3	2,022	-0.01%
2023/04/17	0	0.00	0.8	37.69	37.95	-0.8	1,985	-0.04%
2023/04/14	0	0.00	3.2	37.53	37.20	-3.2	1,949	-0.16%
2023/04/13	3	37.10	2	37.30	36.90	1	1,930	0.05%
2023/04/12	1	37.40	11	37.67	37.40	-10	1,925	-0.52%
2023/04/11	3	37.23	1	37.60	37.50	2	1,903	0.11%
2023/04/10	5	37.00	1	37.20	37.10	4	1,866	0.21%
2023/04/07	1	37.30	0	0.00	37.30	1	1,861	0.05%
2023/04/06	0	37.25	0	0.00	36.75	0	1,842	0.00%
2023/03/30	0	0.00	4	36.49	36.30	-4	1,809	-0.22%
2023/03/29	1	36.40	0	0.00	36.35	1	1,817	0.06%
2023/03/24	2	37.40	5	36.95	37.05	-3	1,822	-0.16%
2023/03/23	12	36.74	3.5	36.93	36.85	8.5	1,803	0.47%
2023/03/22	2.2	36.25	2	37.10	36.35	0.2	1,784	0.01%
2023/03/21	3	37.08	0.5	37.25	36.75	2.5	1,759	0.14%
2023/03/20	2	36.40	1	36.50	36.55	1	1,723	0.06%
2023/03/17	0	36.25	7	35.96	35.30	-7	1,717	-0.41%
2023/03/16	25	37.32	2	37.10	35.95	23	1,702	1.35%
2023/03/15	3	36.10	0	0.00	36.10	3	1,682	0.18%
2023/03/14	11	37.25	7.2	37.70	36.10	3.8	1,768	0.21%
2023/03/13	1	36.00	1	36.20	36.10	0	1,747	0.00%
2023/03/10	2	36.78	5	36.60	36.60	-3	1,753	-0.17%
2023/03/09	0	0.00	2.1	37.88	37.20	-2.1	1,778	-0.12%
2023/03/08	3	37.20	6	37.84	37.85	-3	1,784	-0.17%
2023/03/07	0	0.00	10	37.60	37.55	-10	1,773	-0.56%
2023/03/06	3	37.07	0	0.00	37.05	3	1,774	0.17%
2023/03/03	0	0.00	1	36.90	36.65	-1	1,787	-0.06%
2023/03/02	3	36.40	0	0.00	36.40	3	1,807	0.17%
2023/03/01	0	37.30	0	0.00	36.70	0	1,910	0.00%
2023/02/23	10	37.20	0	0.00	37.05	10	1,914	0.52%
2023/02/22	1	36.85	0	0.00	36.90	1	1,940	0.05%
2023/02/21	2	37.50	1	37.60	37.65	1	1,989	0.05%
2023/02/20	0	37.40	0.2	37.45	37.75	-0.2	2,196	-0.01%
2023/02/17	1	37.30	0	0.00	37.20	1	2,314	0.04%
2023/02/15	1	36.50	2	37.45	36.60	-1	2,368	-0.04%
2023/02/13	0	0.00	2	36.65	36.90	-2	2,358	-0.08%
2023/02/10	3	37.30	0	0.00	37.00	3	2,397	0.13%
2023/02/09	7	37.60	0.1	37.85	37.60	7	2,389	0.29%
2023/02/08	4	37.96	1	38.70	38.60	3	2,348	0.13%
2023/02/07	32.1	37.53	1	37.40	37.60	31.1	2,297	1.35%
2023/02/06	2.2	38.25	1	38.75	38.35	1.2	2,263	0.05%
2023/02/03	3	38.33	25	38.63	38.95	-22	2,222	-0.99%
2023/02/02	5	37.66	8	37.37	37.60	-3	2,048	-0.15%
2023/02/01	2	35.63	25	35.51	35.70	-23	1,844	-1.25%
2023/01/31	2	34.65	0	0.00	34.65	2	1,806	0.11%
2023/01/17	0	0.00	3	33.55	33.35	-3	1,768	-0.17%
2023/01/16	3	33.65	0	0.00	33.30	3	1,773	0.17%
2023/01/13	10	33.20	10	33.20	33.20	0	1,776	0.00%
2023/01/12	0	33.60	2	33.65	33.65	-2	1,767	-0.11%
2023/01/11	1	33.25	1	33.75	33.25	0	1,762	0.00%
2023/01/10	0	33.50	0	0.00	33.45	0	1,765	0.00%
2023/01/09	0	0.00	2	33.40	33.45	-2	1,767	-0.11%
2023/01/05	4	32.91	6	33.03	33.25	-2	1,781	-0.11%
2023/01/03	0	0.00	3	31.90	32.25	-3	1,779	-0.17%
2022/12/28	0	0.00	3	32.60	32.00	-3	1,787	-0.17%
2022/12/23	0	0.00	3	32.45	32.45	-3	1,833	-0.16%
2022/12/20	11	33.00	0	0.00	31.90	11	1,993	0.55%
2022/12/09	0	34.00	0	0.00	33.75	0	2,199	0.00%
2022/12/08	5	33.20	5	33.05	33.20	0	2,177	0.00%
2022/12/07	4	34.06	0	0.00	33.65	4	2,169	0.18%
2022/12/06	4	35.50	3	35.83	34.45	1	2,152	0.05%
2022/12/05	9	35.09	0	0.00	35.25	9	2,061	0.44%
2022/12/01	1	34.25	0	0.00	34.10	1	1,991	0.05%
2022/11/30	2	33.70	2	33.90	33.90	0	1,962	0.00%
2022/11/29	2	33.20	0	0.00	33.50	2	1,954	0.10%
2022/11/25	1	33.60	3	33.95	33.25	-2	1,943	-0.10%
2022/11/23	5	34.33	8	34.46	34.30	-3	1,908	-0.16%
2022/11/22	2	32.80	1	32.80	32.90	1	1,809	0.06%
2022/11/21	3	33.50	1.3	33.11	33.45	1.7	1,798	0.09%
2022/11/18	32.1	34.14	1	34.00	33.40	31.1	1,786	1.74%
2022/11/17	3.1	34.28	0	0.00	34.25	3.1	1,754	0.18%
2022/11/16	6.1	34.59	6	34.74	35.00	0.1	1,701	0.01%
2022/11/15	4	31.94	7	32.89	34.45	-3	1,502	-0.20%
2022/11/14	0	0.00	4	31.26	31.35	-4	1,397	-0.29%
2022/11/11	0	0.00	11	30.08	30.00	-11	1,374	-0.80%
2022/11/09	1	30.25	0	0.00	30.20	1	1,380	0.07%
2022/11/07	0	0.00	1	29.15	29.15	-1	1,387	-0.07%
2022/11/01	1	28.00	0	0.00	28.25	1	1,433	0.07%
2022/10/27	0	0.00	1	27.40	27.90	-1	1,516	-0.07%
2022/10/25	9	28.07	0	0.00	27.75	9	1,522	0.59%
2022/10/24	2	28.40	0	0.00	28.40	2	1,532	0.13%
2022/10/17	0	0.00	1	28.70	28.80	-1	1,544	-0.06%
2022/10/14	2	28.73	0	0.00	29.05	2	1,550	0.13%
2022/10/13	0	0.00	2	27.78	27.70	-2	1,560	-0.13%
2022/10/12	2	29.65	0	0.00	29.20	2	1,547	0.13%
2022/10/11	0	0.00	3	29.93	29.60	-3	1,551	-0.19%
2022/10/07	1	31.00	0	0.00	31.20	1	1,552	0.06%
2022/10/06	0	0.00	0	31.15	30.95	0	1,560	0.00%
2022/10/05	2	31.15	1	31.45	31.15	1	1,598	0.06%
2022/10/04	10	30.70	0	0.00	30.90	10	1,645	0.61%
2022/10/03	0	0.00	1	29.75	29.90	-1	1,646	-0.06%
2022/09/30	3	29.27	5	28.57	29.90	-2	1,643	-0.12%
2022/09/28	12	30.08	5	29.91	29.30	7	1,639	0.43%
2022/09/27	2	32.55	2	32.50	32.50	0	1,522	0.00%
2022/09/26	3	33.43	10	33.25	32.90	-7	1,518	-0.46%
2022/09/20	3	36.28	2	36.25	36.25	1	1,535	0.07%
2022/09/19	6	36.99	6	36.25	36.25	0	1,536	0.00%
2022/09/16	2	38.50	2.3	38.81	38.05	-0.3	1,501	-0.02%
2022/09/06	2	36.30	0	0.00	36.65	2	1,524	0.13%
2022/09/05	0	37.05	0	0.00	36.95	0	1,552	0.00%
2022/09/02	0	0.00	0.1	38.10	37.60	-0.1	1,568	-0.01%
2022/09/01	0	38.60	0	0.00	38.30	0	1,566	0.00%
2022/08/31	1	38.65	0	0.00	38.80	1	1,577	0.06%
2022/08/22	4	38.85	0	0.00	38.30	4	1,819	0.22%
2022/08/17	1	38.85	0	0.00	39.00	1	1,792	0.06%
2022/08/16	0	0.00	2	38.85	38.70	-2	1,778	-0.11%
2022/08/11	0	0.00	1	37.25	37.10	-1	1,726	-0.06%
2022/08/09	5	36.90	7.7	37.42	37.55	-2.7	1,726	-0.16%
2022/08/05	5	35.80	0	0.00	35.95	5	1,727	0.29%
2022/08/04	1.1	35.48	0	0.00	35.40	1.1	1,793	0.06%
2022/08/03	2	35.95	0	0.00	35.40	2	1,834	0.11%
2022/07/29	0	37.43	0	0.00	37.10	0	1,873	0.00%
2022/07/26	0	0.00	1	39.30	39.00	-1	1,979	-0.05%
2022/07/21	16	38.71	0	0.00	39.50	16	2,058	0.78%
2022/07/20	0.1	38.95	0	0.00	38.65	0.1	2,067	0.01%
2022/07/19	0	0.00	3	38.90	38.50	-3	2,131	-0.14%
2022/07/18	1	39.05	0	0.00	38.90	1	2,225	0.04%
2022/07/15	0	0.00	1	38.20	38.45	-1	2,254	-0.04%
2022/07/14	3	37.90	0	0.00	37.95	3	2,257	0.13%
2022/07/12	1	37.30	0	0.00	35.35	1	2,249	0.04%
2022/07/11	1	38.70	1.1	38.81	38.60	-0.1	2,244	0.00%
2022/07/08	0	0.00	1	39.80	39.90	-1	2,292	-0.04%
2022/07/04	0	0.00	0.1	38.50	38.25	-0.1	2,382	0.00%
2022/07/01	22.5	38.98	19	39.49	38.50	3.5	2,441	0.14%
2022/06/29	1	42.20	0	0.00	42.10	1	2,445	0.04%
2022/06/28	1	42.85	0	0.00	42.75	1	2,487	0.04%
2022/06/27	10.5	41.98	5	41.95	42.45	5.5	2,651	0.21%
2022/06/24	5	41.07	5	41.00	41.05	0	2,711	0.00%
2022/06/23	21	40.20	0	0.00	40.35	21	2,724	0.77%
2022/06/22	3	41.25	0	0.00	40.70	3	2,749	0.11%
2022/06/21	0	0.00	1	40.95	41.70	-1	2,757	-0.04%
2022/06/20	3	41.20	2	41.95	40.55	1	2,785	0.04%
2022/06/16	2	43.95	0	0.00	43.70	2	2,789	0.07%
2022/06/14	1	44.50	1	44.75	44.70	0	2,789	0.00%
2022/06/13	2	45.33	1	45.60	45.10	1	2,780	0.04%
2022/06/09	2	45.80	0	0.00	45.80	2	2,829	0.07%
2022/06/06	0	0.00	7	45.55	45.80	-7	2,932	-0.24%
2022/06/02	14.1	46.20	0	0.00	45.95	14.1	3,037	0.46%
2022/06/01	2	47.65	0	0.00	47.00	2	3,099	0.06%
2022/05/31	5	47.90	0	0.00	47.95	5	3,144	0.16%
2022/05/30	6	47.99	6	47.95	47.85	0	3,161	0.00%
2022/05/27	1	47.40	5	47.53	47.70	-4	3,209	-0.12%
2022/05/26	0	47.30	0	0.00	47.10	0	3,303	0.00%
2022/05/24	17	47.07	0	0.00	46.70	17	4,378	0.39%
2022/05/23	2	47.55	0	0.00	47.50	2	4,710	0.04%
2022/05/20	0	0.00	3	47.00	47.30	-3	5,033	-0.06%
2022/05/19	0	0.00	1	46.20	46.90	-1	5,313	-0.02%
2022/05/12	4	45.54	0	0.00	45.00	4	5,589	0.07%
2022/05/11	3.1	47.36	0	0.00	47.35	3.1	5,564	0.06%
2022/05/09	0	0.00	1	49.35	48.30	-1	5,703	-0.02%
2022/05/06	1	49.60	0	0.00	49.60	1	5,743	0.02%
2022/05/05	6	50.26	4.5	50.21	50.50	1.5	5,803	0.03%
2022/04/29	0	0.00	1	49.15	49.00	-1	5,825	-0.02%
2022/04/28	1	49.15	0	0.00	49.00	1	5,840	0.02%
2022/04/27	0	0.00	1	47.95	48.40	-1	5,824	-0.02%
2022/04/26	11	49.30	8	49.38	49.30	3	5,785	0.05%
2022/04/25	1	50.20	0	0.00	49.30	1	5,812	0.02%
2022/04/22	8	51.25	2	51.35	51.00	6	5,753	0.10%
2022/04/21	16	50.29	6	50.03	50.20	10	5,684	0.18%
2022/04/20	0	0.00	3	50.00	49.90	-3	5,655	-0.05%
2022/04/15	1	50.50	0	0.00	50.20	1	5,680	0.02%
2022/04/14	1	50.10	2	51.40	51.60	-1	5,704	-0.02%
2022/04/13	0	0.00	1	50.40	50.00	-1	5,700	-0.02%
2022/04/12	4	49.79	0	0.00	49.50	4	5,785	0.07%
2022/04/11	0	0.00	6	50.20	50.50	-6	5,866	-0.10%
2022/04/07	4	50.20	0	0.00	49.45	4	6,111	0.07%
2022/04/06	0	0.00	4	51.70	51.70	-4	6,120	-0.07%
2022/04/01	0	0.00	3	50.93	51.50	-3	6,117	-0.05%
2022/03/31	2	51.00	4	51.35	51.10	-2	6,173	-0.03%
2022/03/30	12	52.08	25	52.04	51.50	-13	6,164	-0.21%
2022/03/29	3	51.70	2	51.05	51.60	1	6,011	0.02%
2022/03/28	0	0.00	1	50.40	50.40	-1	5,977	-0.02%
2022/03/25	6	50.70	8	50.70	50.50	-2	6,080	-0.03%
2022/03/24	0	0.00	5	50.36	50.20	-5	6,071	-0.08%
2022/03/23	1	51.20	10.3	51.16	50.60	-9.3	6,072	-0.15%
2022/03/22	2	50.50	4	50.68	50.40	-2	6,054	-0.03%
2022/03/21	2	49.45	0	0.00	49.40	2	6,000	0.03%
2022/03/18	11	49.16	4	49.10	48.95	7	6,044	0.12%
2022/03/17	5	49.15	0	0.00	49.05	5	6,112	0.08%
2022/03/16	5	48.24	5	48.40	48.40	0	6,235	0.00%
2022/03/15	2	48.48	2	48.53	48.20	0	6,273	0.00%
2022/03/14	1	50.38	0	0.00	49.65	1	6,264	0.02%
2022/03/11	1	50.20	1	50.20	50.10	0	6,312	0.00%
2022/03/10	20	50.20	2	50.80	50.80	18	6,351	0.28%
2022/03/09	21	48.20	20	49.35	49.25	1	6,374	0.02%
2022/03/08	19	48.90	12	48.72	47.65	7	6,453	0.11%
2022/03/07	3	50.20	7	50.00	49.80	-4	6,689	-0.06%
2022/03/04	3	51.70	4.2	51.43	51.30	-1.2	6,628	-0.02%
2022/03/03	39	51.52	0	0.00	51.00	39	6,647	0.59%
2022/03/02	11	51.37	11	51.19	51.10	0	6,808	0.00%
2022/03/01	8	51.22	8	51.13	51.20	0	6,827	0.00%
2022/02/25	31	51.67	9.1	52.11	51.80	21.9	6,866	0.32%
2022/02/24	97	53.10	66.1	52.97	50.90	30.9	6,926	0.45%
2022/02/23	20	53.52	29.3	53.56	52.90	-9.3	6,216	-0.15%
2022/02/22	37	52.57	92.2	53.32	53.40	-55.2	6,018	-0.92%
2022/02/21	17	52.09	50.2	52.74	53.00	-33.2	6,049	-0.55%
2022/02/18	4	51.00	0.1	50.80	50.70	3.9	5,974	0.07%
2022/02/17	2	50.80	0	0.00	50.60	2	6,209	0.03%
2022/02/16	0	50.90	35	50.95	50.90	-35	6,871	-0.51%
2022/02/15	2	50.90	4	50.83	51.20	-2	7,101	-0.03%
2022/02/14	32	51.87	8.2	50.97	50.90	23.8	7,280	0.33%
2022/02/11	1	51.90	5	51.82	51.90	-4	7,317	-0.05%
2022/02/10	4	51.68	13	51.65	51.70	-9	7,522	-0.12%
2022/02/09	6	51.23	17.2	51.55	51.80	-11.2	8,019	-0.14%
2022/02/08	0	0.00	9	50.57	50.30	-9	8,222	-0.11%
2022/02/07	0	0.00	10	49.23	49.70	-10	8,282	-0.12%
2022/01/26	10	46.80	2	47.00	46.90	8	8,426	0.09%
2022/01/25	1	47.15	1	46.85	46.85	0	9,026	0.00%
2022/01/24	13.4	46.96	3	46.98	46.95	10.4	9,842	0.11%
2022/01/21	3	48.93	2	48.80	48.80	1	9,837	0.01%
2022/01/20	1	49.65	0	0.00	49.60	1	9,886	0.01%
2022/01/19	7	49.64	5	49.74	49.55	2	9,938	0.02%
2022/01/18	1	50.60	5	50.13	49.90	-4	10,025	-0.04%
2022/01/17	2.1	49.06	3	49.12	49.20	-1	10,129	-0.01%
2022/01/14	2	49.03	20	49.00	49.10	-18	10,226	-0.18%
2022/01/13	1.1	49.36	0	0.00	49.45	1.1	10,366	0.01%
2022/01/12	4	49.53	19	49.45	49.50	-15	10,580	-0.14%
2022/01/11	0	0.00	17	49.62	49.40	-17	10,661	-0.16%
2022/01/10	6	49.19	0	0.00	49.70	6	10,782	0.06%
2022/01/07	15	49.39	8	49.35	49.20	7	10,856	0.06%
2022/01/06	2	49.98	17	50.18	50.30	-15	10,853	-0.14%
2022/01/05	16	50.89	3	51.57	50.90	13	10,922	0.12%
2022/01/04	1	51.40	7	51.20	51.40	-6	11,045	-0.05%
2022/01/03	12	50.36	15	50.39	50.20	-3	11,158	-0.03%
2021/12/30	11	51.44	15	51.47	51.10	-4	11,530	-0.03%
2021/12/29	1	49.55	0	0.00	50.20	1	11,667	0.01%
2021/12/28	3.1	49.75	0	0.00	49.40	3.1	11,758	0.03%
2021/12/27	2	50.00	0	0.00	49.90	2	12,157	0.02%
2021/12/24	2	49.63	2	49.80	49.40	0	12,265	0.00%
2021/12/23	3	49.92	5	49.94	49.85	-2	12,426	-0.02%
2021/12/22	11	49.78	2	49.45	49.55	9	12,547	0.07%
2021/12/21	8	50.04	8	50.40	50.20	0	12,615	0.00%
2021/12/20	1	48.85	1	48.85	49.10	0	12,605	0.00%
2021/12/17	3	48.33	21	48.31	48.30	-18	12,742	-0.14%
2021/12/16	33	48.82	1	48.80	48.65	32	12,971	0.25%
2021/12/15	0	0.00	3	49.10	48.70	-3	13,218	-0.02%
2021/12/14	10.2	48.45	1	48.75	48.70	9.2	13,938	0.07%
2021/12/13	6.1	48.58	2	49.35	49.60	4.1	14,296	0.03%
2021/12/10	10.2	49.07	16	49.19	49.00	-5.9	14,595	-0.04%
2021/12/09	2	50.50	0	0.00	50.30	2	14,855	0.01%
2021/12/08	2	50.10	6	50.17	50.00	-4	14,945	-0.03%
2021/12/07	7	50.07	22	50.00	50.00	-15	14,954	-0.10%
2021/12/06	5	50.56	2	50.30	50.60	3	14,946	0.02%
2021/12/03	15	49.86	16	49.94	50.00	-1	14,982	-0.01%
2021/12/02	13.1	50.20	1	50.00	49.75	12.1	15,039	0.08%
2021/12/01	44.3	50.95	24.1	50.80	50.80	20.2	15,171	0.13%
2021/11/30	2	49.08	11	49.09	49.05	-9	14,883	-0.06%
2021/11/29	7	48.36	4.3	48.09	48.50	2.7	14,972	0.02%
2021/11/26	6.2	49.14	29	49.39	49.10	-22.8	14,967	-0.15%
2021/11/25	8.2	51.15	6	50.72	50.60	2.2	14,927	0.01%
2021/11/24	71.1	50.90	0	0.00	50.80	71.1	14,935	0.48%
2021/11/23	34	51.63	27	51.53	51.40	7	15,077	0.05%
2021/11/22	7	54.09	38	54.48	53.80	-31	14,934	-0.21%
2021/11/19	18	53.27	21.2	53.41	53.50	-3.2	14,833	-0.02%
2021/11/18	38	53.25	10.2	53.32	52.90	27.9	14,815	0.19%
2021/11/17	6	55.92	16.2	56.61	56.20	-10.2	14,505	-0.07%
2021/11/16	15	56.45	11.9	56.59	55.70	3.1	14,332	0.02%
2021/11/15	15.9	57.37	84.3	57.95	56.70	-68.4	14,092	-0.49%
2021/11/12	7	53.60	46	53.47	54.10	-39	13,465	-0.29%
2021/11/11	18	53.10	27	52.97	53.00	-9	13,244	-0.07%
2021/11/10	8	52.05	28.1	51.91	52.30	-20.1	13,098	-0.15%
2021/11/09	52.1	50.50	47	50.70	51.40	5.1	12,967	0.04%
2021/11/08	59.3	52.25	75	51.36	51.00	-15.7	12,736	-0.12%
2021/11/05	22.1	54.14	40.9	54.59	54.70	-18.9	12,220	-0.15%
2021/11/04	19.5	53.09	26	52.77	53.00	-6.5	11,885	-0.05%
2021/11/03	55	52.64	27.7	53.62	52.70	27.4	11,861	0.23%
2021/11/02	57.8	54.14	31.6	53.53	52.80	26.2	11,705	0.22%
2021/11/01	44.3	53.09	98.7	53.40	55.00	-54.4	11,120	-0.49%
2021/10/29	1.4	49.96	1	50.00	50.00	0.3	10,330	0.00%
2021/10/28	16.1	50.68	18.5	50.27	50.10	-2.4	10,288	-0.02%
2021/10/27	1.2	50.32	1.3	50.53	50.60	-0.1	10,257	0.00%
2021/10/26	6.4	50.47	5	50.80	50.40	1.4	10,279	0.01%
2021/10/25	33.8	51.06	6	51.18	51.00	27.8	10,236	0.27%
2021/10/22	10.3	51.50	25.6	51.62	52.10	-15.3	10,328	-0.15%
2021/10/21	35.3	52.01	1.2	51.93	51.20	34.1	10,454	0.33%
2021/10/20	11.3	51.86	56.5	52.45	52.50	-45.2	10,387	-0.43%
2021/10/19	13.1	51.25	15	51.67	51.70	-1.9	10,324	-0.02%
2021/10/18	10.1	51.49	2.2	51.20	51.40	7.9	10,469	0.08%
2021/10/15	16.2	50.15	16.3	50.01	49.95	-0.1	10,771	0.00%
2021/10/14	10	49.50	12.3	49.42	49.40	-2.3	11,074	-0.02%
2021/10/13	2.2	49.53	3.3	49.68	49.20	-1.1	11,804	-0.01%
2021/10/12	19.9	50.22	24	50.19	49.85	-4.2	12,045	-0.03%
2021/10/08	27.9	52.19	18	51.87	51.60	9.9	12,565	0.08%
2021/10/07	44.6	52.00	53.1	52.49	52.70	-8.5	13,491	-0.06%
2021/10/06	29.2	51.70	15.8	51.42	52.20	13.3	13,794	0.10%
2021/10/05	16.7	50.03	21.1	50.56	51.30	-4.4	13,520	-0.03%
2021/10/04	45	50.94	37	51.06	49.90	8	13,468	0.06%
2021/10/01	21	50.70	27	50.13	50.00	-6	13,222	-0.05%
2021/09/30	4	50.60	13	50.84	51.20	-9	13,329	-0.07%
2021/09/29	14	49.35	17	49.13	49.00	-3	13,692	-0.02%
2021/09/28	0	0.00	20	50.72	50.50	-20	14,339	-0.14%
2021/09/27	14	50.57	12	50.83	51.10	2	14,280	0.01%
2021/09/24	6	50.18	6	50.82	51.00	0	14,231	0.00%
2021/09/23	120	50.85	39	50.72	50.30	81	14,114	0.57%	大買/
2021/09/22	17.1	49.73	28	50.24	49.90	-10.9	13,911	-0.08%
2021/09/17	124.2	52.63	113	52.92	51.50	11.2	13,682	0.08%	大買/大賣/
2021/09/16	28	51.70	62.2	51.55	51.90	-34.2	13,032	-0.26%
2021/09/15	23	51.18	18	50.56	51.00	5	12,655	0.04%
2021/09/14	34	50.95	30	51.08	51.80	4	12,311	0.03%
2021/09/13	18	49.70	32	50.00	49.80	-14	11,977	-0.12%
2021/09/10	16	48.96	34	48.94	49.20	-18	11,946	-0.15%
2021/09/09	4	48.81	1	48.30	48.90	3	12,059	0.02%
2021/09/08	14.2	47.87	31	47.75	47.30	-16.8	12,285	-0.14%
2021/09/07	30	49.74	5	49.12	49.15	25	12,480	0.20%
2021/09/06	6	50.03	21	50.45	49.50	-15	12,502	-0.12%
2021/09/03	3	48.80	4	48.74	48.65	-1	12,276	-0.01%
2021/09/02	25	49.94	14	49.34	48.60	11	12,248	0.09%
2021/09/01	3	49.77	15	49.76	49.90	-12	12,108	-0.10%
2021/08/31	14	49.16	33	49.27	49.80	-19	12,062	-0.16%
2021/08/30	12	48.40	11	48.46	48.60	1	11,971	0.01%
2021/08/27	19	48.49	56	48.14	48.45	-37	11,968	-0.31%
2021/08/26	1	48.00	7	47.41	47.55	-6	11,751	-0.05%
2021/08/25	2	47.90	3	47.92	47.95	-1	11,751	-0.01%
2021/08/24	9.3	47.44	11	47.89	47.05	-1.7	11,737	-0.01%
2021/08/23	1	46.60	5	46.20	46.50	-4	11,790	-0.03%
2021/08/20	2	45.63	0	0.00	45.65	2	11,844	0.02%
2021/08/19	5	46.00	10	45.60	45.65	-5	11,855	-0.04%
2021/08/18	12	45.15	2	45.48	45.70	10	11,853	0.08%
2021/08/17	0	0.00	1	44.90	44.95	-1	11,930	-0.01%
2021/08/16	9	44.56	1	44.70	44.80	8	11,933	0.07%
2021/08/13	5	45.25	0	0.00	45.40	5	11,922	0.04%
2021/08/11	7	46.65	17	46.03	46.10	-10	12,070	-0.08%
2021/08/10	1	46.45	1	46.75	46.35	0	12,156	0.00%
2021/08/09	22	46.70	0	0.00	46.25	22	12,326	0.18%
2021/08/06	2	48.00	5	48.35	48.00	-3	12,349	-0.02%
2021/08/05	1	47.90	0	0.00	47.90	1	12,478	0.01%
2021/08/04	28.1	48.00	5	48.30	47.80	23.1	12,774	0.18%
2021/08/03	3.3	47.96	11	47.87	47.85	-7.7	12,936	-0.06%
2021/08/02	12.1	47.14	10	47.75	47.90	2.1	12,989	0.02%
2021/07/30	15	47.60	5	47.00	47.00	10	13,079	0.08%
2021/07/29	12	47.49	5	47.52	47.65	7	13,135	0.05%
2021/07/28	28.1	46.67	25	47.32	47.00	3.1	13,279	0.02%
2021/07/27	76	50.17	40	49.84	48.60	36	13,399	0.27%
2021/07/26	14	51.25	18	51.04	51.00	-4	13,505	-0.03%
2021/07/23	32.2	51.09	7	51.19	51.20	25.2	13,593	0.19%
2021/07/22	26	50.77	21	50.60	50.30	5	13,704	0.04%
2021/07/21	44	52.17	34	51.86	50.70	10	13,843	0.07%
2021/07/20	34	52.25	83	52.96	52.50	-49	14,556	-0.34%
2021/07/19	80	52.27	68	53.17	52.40	12	14,458	0.08%
2021/07/16	35	50.34	28	50.60	50.50	7	13,970	0.05%
2021/07/15	27	52.34	111	52.60	51.80	-84	13,812	-0.61%	大賣/
2021/07/14	104	51.30	140	51.51	52.10	-36	13,442	-0.27%	大買/大賣/
2021/07/13	59	48.43	126	48.57	49.10	-67	12,527	-0.53%	大賣/
2021/07/12	5	46.10	2	45.85	46.30	3	12,177	0.02%
2021/07/09	8	45.30	11	45.13	45.15	-3	12,446	-0.02%
2021/07/08	20	45.81	0	0.00	45.50	20	13,047	0.15%
2021/07/07	51	46.27	3.3	46.31	46.00	47.8	13,378	0.36%
2021/07/06	76	47.89	12	47.87	47.20	64	14,115	0.45%
2021/07/05	58	50.20	69.4	49.56	50.30	-11.4	14,311	-0.08%
2021/07/01	1	46.75	2	45.95	45.35	-1	17,436	-0.01%
2021/06/30	1	45.90	2.2	46.52	46.45	-1.2	18,379	-0.01%
2021/06/29	11	46.24	1	46.05	45.90	10	18,480	0.05%
2021/06/28	10	46.03	2	45.95	45.95	8	18,515	0.04%
2021/06/25	13	46.18	13	46.25	46.15	0	18,577	0.00%
2021/06/24	1	45.40	6	45.49	45.50	-5	18,572	-0.03%
2021/06/23	1	45.20	2.1	45.18	45.30	-1.1	18,610	-0.01%
2021/06/22	12.5	45.02	11.2	45.03	44.60	1.3	18,669	0.01%
2021/06/21	21.2	45.36	6	45.22	44.90	15.2	18,667	0.08%
2021/06/18	22.3	47.30	36.5	46.88	46.50	-14.2	18,622	-0.08%
2021/06/17	38.1	47.41	14	47.89	48.10	24.1	18,526	0.13%
2021/06/16	19.4	46.53	15	47.24	47.45	4.4	18,320	0.02%
2021/06/15	2	46.50	3	45.37	46.90	-1	18,204	-0.01%
2021/06/11	7	45.73	0	0.00	45.25	7	18,107	0.04%
2021/06/10	0	0.00	1	45.40	45.25	-1	18,112	-0.01%
2021/06/08	2	45.25	2	45.90	45.00	0	18,184	0.00%
2021/06/07	11	45.55	0	0.00	45.85	11	18,242	0.06%
2021/06/04	30.1	45.92	6	45.82	45.50	24.1	18,284	0.13%
2021/06/03	9.1	47.02	3	46.87	46.80	6.1	18,230	0.03%
2021/06/02	8.4	47.73	23	47.35	47.30	-14.6	18,235	-0.08%
2021/06/01	10	47.70	10	48.11	48.20	0	18,217	0.00%
2021/05/31	9	47.05	36	48.05	47.65	-27	18,211	-0.15%
2021/05/28	17	46.10	21	46.43	46.00	-4	18,116	-0.02%
2021/05/27	4	45.03	4	45.23	45.30	0	18,180	0.00%
2021/05/26	4.1	45.16	5	45.14	45.35	-0.9	18,237	0.00%
2021/05/25	14	45.38	15	45.60	45.45	-1	18,257	-0.01%
2021/05/24	12	43.86	8	44.19	44.15	4	18,254	0.02%
2021/05/21	5	44.00	7	43.81	44.10	-2	18,342	-0.01%
2021/05/20	9	43.52	3	43.82	42.95	6	18,656	0.03%
2021/05/19	8	43.51	14	43.85	44.40	-6	18,664	-0.03%
2021/05/18	8	41.09	20	41.70	43.20	-12	18,690	-0.06%
2021/05/17	12	39.95	13	40.17	39.30	-1	18,737	-0.01%
2021/05/14	7.1	45.30	9	45.50	43.40	-1.9	18,621	-0.01%
2021/05/13	12	43.63	15	43.93	44.00	-3	18,559	-0.02%
2021/05/12	33	44.93	49	45.20	43.75	-16	18,474	-0.09%
2021/05/11	38.2	49.06	10	48.81	47.90	28.2	18,350	0.15%
2021/05/10	11	51.35	20	51.24	50.90	-9	18,357	-0.05%
2021/05/07	16	51.47	13	51.48	52.00	3	18,398	0.02%
2021/05/06	8.1	50.22	22	49.75	49.65	-13.9	18,442	-0.08%
2021/05/05	21	51.09	24	51.57	50.40	-3	18,373	-0.02%
2021/05/04	45.2	49.77	34	49.27	49.95	11.2	18,316	0.06%
2021/05/03	39.1	53.60	22	53.20	51.80	17.1	18,112	0.09%
2021/04/29	8.4	57.29	14	56.82	56.20	-5.6	17,895	-0.03%
2021/04/28	29	56.45	19	57.11	57.00	10	17,969	0.06%
2021/04/27	77.1	57.76	45.1	57.16	57.20	32	17,973	0.18%
2021/04/26	99.1	58.85	62	59.45	57.90	37.1	17,932	0.21%
2021/04/23	38	54.91	23	54.96	55.80	15	17,023	0.09%
2021/04/22	20.5	54.30	8	54.01	53.00	12.5	17,246	0.07%
2021/04/21	23.1	55.24	11	55.52	55.30	12.1	17,374	0.07%
2021/04/20	59	57.19	28	57.21	56.40	31	17,962	0.17%
2021/04/19	22	56.36	12	56.02	56.50	10	17,822	0.06%
2021/04/16	63	57.96	28.1	57.84	56.80	34.9	17,894	0.20%
2021/04/15	31	57.70	122.4	57.85	58.30	-91.4	18,926	-0.48%	大賣/
2021/04/14	51	55.21	42	55.25	56.20	9	19,774	0.05%
2021/04/13	56	57.79	31.1	57.35	56.00	24.9	19,127	0.13%
2021/04/12	104.3	60.04	118.4	59.08	58.90	-14.1	18,691	-0.08%	大買/大賣/
2021/04/09	79	57.59	109.6	57.45	57.30	-30.6	17,768	-0.17%	大賣/
2021/04/08	273.3	58.19	121	59.21	58.50	152.3	17,049	0.89%	大買/大賣/鉅額交易
2021/04/07	156	54.73	217.1	54.98	55.70	-61.1	15,209	-0.40%	大買/大賣/
2021/04/06	55	49.50	116.6	49.26	50.70	-61.6	13,272	-0.46%	大賣/
2021/04/01	19	46.21	3	46.02	46.10	16	12,306	0.13%
2021/03/31	3.2	45.84	3	46.12	45.30	0.2	12,198	0.00%
2021/03/30	2	45.85	0.2	45.85	45.80	1.8	12,179	0.01%
2021/03/29	11	45.50	3	46.00	45.75	8	12,107	0.07%
2021/03/26	1	44.90	14	44.94	45.55	-13	12,100	-0.11%
2021/03/25	3	44.43	0.7	44.35	44.20	2.3	12,107	0.02%
2021/03/24	16.6	45.23	10.4	45.18	45.05	6.2	12,108	0.05%
2021/03/23	55	45.74	0	0.00	45.65	55	12,143	0.45%
2021/03/22	8.6	45.98	32	45.99	45.80	-23.4	12,126	-0.19%
2021/03/19	4	46.01	4	46.14	45.95	0	12,181	0.00%
2021/03/18	7.4	47.08	12	47.31	46.80	-4.6	12,178	-0.04%
2021/03/17	1	45.90	2.3	46.39	46.30	-1.3	12,148	-0.01%
2021/03/16	12	45.78	0.2	45.80	45.75	11.8	12,224	0.10%
2021/03/15	11.9	46.29	3	46.05	46.05	8.9	12,296	0.07%
2021/03/12	10.1	46.03	20.1	46.04	45.80	-10	12,346	-0.08%
2021/03/11	11.2	47.13	17	46.32	46.30	-5.8	12,673	-0.05%
2021/03/10	8	46.36	12	46.74	47.00	-4	12,736	-0.03%
2021/03/09	2	46.02	0	0.00	45.75	2	12,712	0.02%
2021/03/08	1	46.50	0	46.55	46.25	1	12,814	0.01%
2021/03/05	3	45.58	1	45.70	45.70	2	13,134	0.02%
2021/03/04	3.1	46.34	2	46.50	46.15	1.1	13,551	0.01%
2021/03/03	14.2	46.02	9	46.96	47.10	5.2	13,606	0.04%
2021/03/02	23.4	47.59	29	48.18	46.85	-5.7	13,607	-0.04%
2021/02/26	7	47.80	1	48.40	48.40	6	13,529	0.04%
2021/02/25	1	47.60	9	47.41	47.70	-8	13,563	-0.06%
2021/02/24	22.2	47.15	2	47.65	46.80	20.2	13,587	0.15%
2021/02/23	30.3	48.02	109.6	47.92	47.90	-79.4	13,656	-0.58%	大賣/
2021/02/22	14	47.75	61.3	48.50	48.60	-47.3	13,745	-0.34%
2021/02/19	20	45.44	11.3	45.68	45.70	8.7	14,229	0.06%
2021/02/18	16.5	45.93	2	46.08	46.00	14.5	14,850	0.10%
2021/02/17	8	44.79	19	44.65	45.30	-11	14,789	-0.07%
2021/02/05	8.2	42.72	1	42.75	42.90	7.2	14,707	0.05%
2021/02/04	8.1	42.80	1.3	42.96	42.50	6.8	14,995	0.05%
2021/02/03	22.1	43.22	5.1	42.71	42.40	17	15,043	0.11%
2021/02/02	27.5	43.47	24.3	43.36	43.20	3.2	15,072	0.02%
2021/02/01	14	42.36	16	42.77	43.40	-2	15,060	-0.01%
2021/01/29	11.1	45.01	14	44.19	43.90	-2.9	14,927	-0.02%
2021/01/28	20.1	45.50	18	45.40	45.00	2.1	14,845	0.01%
2021/01/27	18	47.27	13	47.13	46.85	5	14,729	0.03%
2021/01/26	109.2	47.17	4	47.44	47.15	105.2	14,693	0.72%	大買/鉅額交易
2021/01/25	7.3	47.87	25	48.05	48.35	-17.7	14,641	-0.12%
2021/01/22	2.1	48.04	0	0.00	48.75	2.1	14,545	0.01%
2021/01/21	36	48.31	21	47.98	47.80	15	14,489	0.10%
2021/01/20	33	48.30	9	48.28	47.75	24	14,271	0.17%
2021/01/19	36	49.81	38	49.93	50.00	-2	14,077	-0.01%
2021/01/18	18	48.84	2	49.45	49.55	16	13,862	0.12%
2021/01/15	44	50.03	11	51.10	49.15	33	13,762	0.24%
2021/01/14	63	50.20	19.1	50.35	50.10	43.9	13,352	0.33%
2021/01/13	46	49.16	54	49.93	50.40	-8	13,297	-0.06%
2021/01/12	14	47.67	39	47.21	46.25	-25	12,807	-0.20%
2021/01/11	21	48.69	8	48.53	48.65	13	12,709	0.10%
2021/01/08	111	50.24	49	49.40	48.10	62	12,518	0.50%	大買/
2021/01/07	46	47.55	129	48.17	48.75	-83	11,205	-0.74%	大賣/
2021/01/06	1	43.75	2	44.00	44.35	-1	10,130	-0.01%
2021/01/05	4	44.66	3	44.63	44.90	1	10,164	0.01%
2021/01/04	15.1	44.17	2	44.38	45.20	13.1	10,236	0.13%
2020/12/31	1	43.45	2	43.45	43.50	-1	10,418	-0.01%
2020/12/30	6	43.52	5	43.38	43.50	1	10,447	0.01%
2020/12/29	2	44.73	2	44.73	44.35	0	10,435	0.00%
2020/12/28	1	44.35	29	44.43	44.50	-28	10,393	-0.27%
2020/12/25	0	0.00	2	44.85	44.85	-2	10,409	-0.02%
2020/12/24	2	44.25	12	44.58	45.00	-10	10,430	-0.10%
2020/12/23	7	44.04	0	0.00	43.85	7	10,466	0.07%
2020/12/22	16	44.34	5	44.66	43.75	11	10,695	0.10%
2020/12/21	4	44.90	0	0.00	44.90	4	10,840	0.04%
2020/12/18	3	44.63	1	44.15	44.45	2	10,865	0.02%
2020/12/17	7	43.51	11	43.17	43.40	-4	10,947	-0.04%
2020/12/16	16	44.39	0	0.00	44.20	16	11,040	0.14%
2020/12/15	6	44.18	6	44.08	43.55	0	11,443	0.00%
2020/12/14	28	44.91	1	45.10	44.90	27	11,588	0.23%
2020/12/11	19	45.08	4.3	45.12	45.60	14.7	12,774	0.12%
2020/12/10	15	45.74	17	46.04	45.80	-2	12,929	-0.02%
2020/12/09	8	47.06	2	47.10	46.90	6	13,201	0.05%
2020/12/08	13	46.74	16	46.89	46.80	-3	13,662	-0.02%
2020/12/07	45.3	47.69	25	48.39	47.50	20.3	14,401	0.14%
2020/12/04	8	47.46	26	47.75	47.60	-18	14,226	-0.13%
2020/12/03	31	46.64	1	46.80	46.60	30	14,821	0.20%
2020/12/02	9	47.77	84	47.10	47.00	-75	14,954	-0.50%
2020/12/01	62	48.26	46	48.47	47.90	16	14,996	0.11%
2020/11/30	3	47.43	63	47.76	47.50	-60	14,698	-0.41%
2020/11/27	8	46.33	15	46.13	46.60	-7	14,331	-0.05%
2020/11/26	70	45.85	1	45.90	45.95	69	14,300	0.48%
2020/11/25	5	45.85	3	45.22	45.35	2	14,366	0.01%
2020/11/24	11	45.69	2	45.15	45.05	9	14,527	0.06%
2020/11/23	12	46.04	9	45.89	46.00	3	15,203	0.02%
2020/11/20	7	46.51	10.2	46.38	45.90	-3.2	15,209	-0.02%
2020/11/19	7.2	46.92	13	47.01	46.80	-5.8	15,140	-0.04%
2020/11/18	39	47.87	57	47.91	46.55	-18	15,155	-0.12%
2020/11/17	60	47.04	91	46.78	47.25	-31	14,488	-0.21%
2020/11/16	14	45.41	1	45.65	44.90	13	14,093	0.09%
2020/11/13	6	45.37	8	45.00	45.15	-2	14,087	-0.01%
2020/11/12	19	46.20	19	46.15	45.65	0	14,095	0.00%
2020/11/11	6	45.13	61	44.92	45.20	-55	13,869	-0.40%
2020/11/10	0	0.00	19	45.18	44.20	-19	13,909	-0.14%
2020/11/09	5	44.71	19	44.99	44.70	-14	13,870	-0.10%
2020/11/06	2	44.40	8	44.14	43.70	-6	13,774	-0.04%
2020/11/05	13	43.66	0	0.00	43.60	13	13,815	0.09%
2020/11/04	0	0.00	3	43.33	44.00	-3	13,900	-0.02%
2020/11/03	3	42.77	4	42.80	42.75	-1	14,007	-0.01%
2020/11/02	3	42.32	10	41.95	42.35	-7	14,218	-0.05%
2020/10/30	54	43.04	5	43.80	42.75	49	14,296	0.34%
2020/10/29	15	43.14	20	43.40	43.80	-5	14,494	-0.03%
2020/10/28	6	44.26	3	44.68	44.15	3	14,865	0.02%
2020/10/27	18	44.46	2	44.30	44.40	16	14,978	0.11%
2020/10/26	3	45.75	10	45.63	45.10	-7	15,208	-0.05%
2020/10/23	7	45.68	2	45.78	45.60	5	15,461	0.03%
2020/10/22	6	45.36	1	45.30	45.20	5	15,881	0.03%
2020/10/21	29	46.32	19	46.34	45.25	10	16,590	0.06%
2020/10/20	20	45.61	16	45.61	45.00	4	16,924	0.02%
2020/10/19	2	44.00	5	44.57	45.00	-3	17,990	-0.02%
2020/10/16	2	44.65	8	43.80	43.20	-6	18,492	-0.03%
2020/10/15	7	45.00	8	45.19	44.60	-1	18,748	-0.01%
2020/10/14	12	45.10	7	45.14	45.20	5	19,042	0.03%
2020/10/13	1	44.40	9	44.36	44.10	-8	19,334	-0.04%
2020/10/12	4	44.50	4.3	44.82	44.20	-0.3	19,647	0.00%
2020/10/08	21	44.71	20	44.59	44.40	1	20,085	0.00%
2020/10/07	0	0.00	2	43.15	43.30	-2	20,792	-0.01%
2020/10/06	0	0.00	5	42.89	43.05	-5	21,645	-0.02%
2020/10/05	2	42.18	2	42.40	42.15	0	22,185	0.00%
2020/09/29	12	42.34	8	41.81	41.90	4	23,236	0.02%
2020/09/28	11	41.89	2	42.15	42.15	9	24,542	0.04%
2020/09/25	7	41.54	6	41.43	41.10	1	25,757	0.00%
2020/09/24	10	42.18	14	42.65	41.50	-4	26,543	-0.02%
2020/09/23	22	44.12	3	43.65	43.60	19	27,294	0.07%
2020/09/22	5	44.24	19	43.71	44.05	-14	28,013	-0.05%
2020/09/21	4	46.24	6	45.86	45.05	-2	28,112	-0.01%
2020/09/18	13	45.78	16	45.40	45.60	-3	28,313	-0.01%
2020/09/17	32	44.97	29	45.25	44.85	3	28,397	0.01%
2020/09/16	150	47.18	143	47.18	44.80	7	28,682	0.02%	大買/大賣/
2020/09/15	16	45.39	18	45.29	45.60	-2	27,687	-0.01%
2020/09/14	33	44.73	27	45.13	45.35	6	27,735	0.02%
2020/09/11	58	44.44	42	44.06	43.55	16	27,740	0.06%
2020/09/10	55	44.86	103	44.83	45.20	-48	27,334	-0.18%	大賣/
2020/09/09	8	42.33	14	42.72	43.10	-6	26,727	-0.02%
2020/09/08	64	42.55	70	42.85	42.00	-6	26,769	-0.02%
2020/09/07	50	41.35	36	42.07	41.10	14	26,467	0.05%
2020/09/04	0	0.00	1	40.80	40.70	-1	26,733	0.00%
2020/09/03	2	40.20	5	40.60	40.00	-3	26,980	-0.01%
2020/09/02	22	41.03	26	41.18	40.70	-4	27,512	-0.01%
2020/09/01	15	40.98	2	40.70	41.45	13	27,554	0.05%
2020/08/31	23	40.77	13	41.63	40.90	10	28,092	0.04%
2020/08/28	10	42.09	10	42.29	41.95	0	28,500	0.00%
2020/08/27	141	43.21	174	42.95	43.00	-33	28,745	-0.11%	大買/大賣/
2020/08/26	32	41.03	5	40.86	40.55	27	28,009	0.10%
2020/08/25	15	40.68	18	40.34	40.55	-3	27,928	-0.01%
2020/08/24	24	40.42	20	40.46	40.95	4	27,802	0.01%
2020/08/21	13	38.13	12	37.86	38.60	1	27,556	0.00%
2020/08/20	29	37.11	27	36.35	36.00	2	27,360	0.01%
2020/08/19	1	40.65	6	39.96	39.80	-5	27,072	-0.02%
2020/08/18	8	41.11	22	40.90	40.65	-14	26,969	-0.05%
2020/08/17	6	41.07	18	41.63	41.60	-12	26,855	-0.04%
2020/08/14	25	39.82	16	40.24	40.00	9	26,705	0.03%
2020/08/13	25	41.68	5	41.14	40.80	20	26,553	0.08%
2020/08/12	2	41.78	7	41.62	41.70	-5	26,458	-0.02%
2020/08/11	23	42.37	35	42.88	42.35	-12	26,375	-0.05%
2020/08/10	10	44.63	21	44.63	43.80	-11	26,238	-0.04%
2020/08/07	16	44.01	12	44.68	44.10	4	26,110	0.02%
2020/08/06	73	43.92	44	44.15	43.30	29	25,941	0.11%
2020/08/05	77	45.22	52	45.03	44.90	25	25,721	0.10%
2020/08/04	70	45.95	35	45.92	45.50	35	25,608	0.14%
2020/08/03	61	44.95	68	44.92	45.00	-7	25,360	-0.03%
2020/07/31	32	42.83	26	42.97	43.50	6	24,925	0.02%
2020/07/30	33	43.03	29	43.19	42.85	4	24,777	0.02%
2020/07/29	114	42.23	78	42.11	42.05	36	24,471	0.15%	大買/
2020/07/28	82.9	42.57	87	42.42	42.45	-4.1	24,103	-0.02%
2020/07/27	63	43.49	63	42.75	41.30	0	23,559	0.00%
2020/07/24	57	46.05	16.2	46.23	45.25	40.8	22,739	0.18%
2020/07/23	84	47.33	60	47.64	46.40	24	22,027	0.11%
2020/07/22	24	48.23	29	48.42	48.90	-5	20,659	-0.02%
2020/07/21	18	47.42	36	47.27	46.50	-18	20,015	-0.09%
2020/07/20	87	46.29	54	46.25	46.00	33	19,641	0.17%
2020/07/17	52	48.25	21	48.65	47.95	31	19,257	0.16%
2020/07/16	42	49.37	67	49.37	49.90	-25	18,808	-0.13%
2020/07/15	54	50.09	85	49.47	48.00	-31	18,398	-0.17%
2020/07/14	69.5	50.77	50	50.86	49.55	19.5	17,841	0.11%
2020/07/13	72	50.02	100	50.12	51.70	-28	16,851	-0.17%
2020/07/10	81.1	47.22	65	46.26	47.00	16.1	15,959	0.10%
2020/07/09	77.1	49.46	30	49.95	48.00	47.1	15,411	0.31%
2020/07/08	115	49.99	84.4	50.69	50.40	30.6	14,907	0.21%	大買/
2020/07/07	146	51.59	88	50.22	49.55	58	14,327	0.40%	大買/
2020/07/06	82	49.98	99	50.74	51.20	-17	12,979	-0.13%
2020/07/03	106	44.30	270	44.01	46.60	-164	11,693	-1.40%	大買/大賣/鉅額交易
2020/07/02	110.1	42.27	114	42.09	42.40	-3.9	10,655	-0.04%	大買/大賣/
2020/07/01	54	39.26	80	39.52	39.90	-26	9,688	-0.27%
2020/06/30	56	37.60	13	37.46	37.50	43	8,861	0.49%
2020/06/29	61	37.51	76	37.64	36.45	-15	8,584	-0.17%
2020/06/24	197	40.49	104	40.70	39.10	93	8,190	1.14%	大買/大賣/
2020/06/23	69	41.03	55	40.80	40.00	14	7,657	0.18%
2020/06/22	47	41.38	32	40.83	41.35	15	7,114	0.21%
2020/06/19	58	40.74	250	41.42	40.30	-192	6,872	-2.79%	大賣/鉅額交易
2020/06/18	161	37.84	94	39.31	40.45	67	6,544	1.02%	大買/
2020/06/17	91	36.69	66	36.48	37.00	25	6,123	0.41%
2020/06/16	97.5	37.05	78	36.73	36.35	19.5	5,960	0.33%
2020/06/15	108.5	36.81	70	37.04	35.80	38.5	5,797	0.66%	大買/
2020/06/12	114	35.60	76	35.45	36.50	38	5,526	0.69%	大買/
2020/06/11	121	33.74	92	33.26	33.45	29	5,069	0.57%	大買/
2020/06/10	74	36.87	25	36.47	36.15	49	4,599	1.07%
2020/06/09	49	36.58	51.9	36.93	37.00	-2.9	4,236	-0.07%
2020/06/08	23	33.65	0	0.00	33.65	23	3,662	0.63%
2020/06/05	93	30.10	144.9	30.30	30.60	-51.9	3,512	-1.48%	大賣/
2020/06/04	60	26.05	45	25.90	27.85	15	2,890	0.52%
2020/06/03	144	25.16	156	25.11	25.35	-12	2,383	-0.50%	大買/大賣/
2020/06/02	6	24.00	0	0.00	24.00	6	1,930	0.31%
2020/05/25	1	19.80	0	0.00	19.80	1	1,852	0.05%
2020/05/13	41	19.75	0	0.00	20.00	41	1,980	2.07%
2020/05/12	10	20.03	0	0.00	19.90	10	1,995	0.50%
2020/04/30	0	0.00	2	19.35	19.40	-2	1,916	-0.10%
2020/04/28	2	18.95	0	0.00	19.25	2	1,907	0.10%
2020/04/24	0	0.00	2	19.15	18.90	-2	1,947	-0.10%
2020/04/23	2	18.95	0	0.00	19.05	2	1,952	0.10%
2020/04/16	0	0.00	5.8	19.11	19.15	-5.8	1,890	-0.30%
2020/04/15	0	19.20	0	0.00	19.30	0	1,906	0.00%
2020/04/10	0	0.00	2	18.03	17.95	-2	2,033	-0.10%
2020/04/08	10	16.35	0	0.00	16.70	10	2,015	0.50%
2020/04/07	0	0.00	3	16.05	16.10	-3	1,993	-0.15%
2020/04/06	3	15.80	0	0.00	15.80	3	1,977	0.15%
2020/03/24	0	0.00	2	15.20	15.10	-2	1,934	-0.10%
2020/03/20	0	0.00	6	15.00	15.05	-6	1,901	-0.32%
2020/03/19	6	14.45	2	14.05	14.00	4	1,871	0.21%
2020/03/18	0	0.00	22	16.30	15.55	-22	1,800	-1.22%
2020/03/17	0	0.00	12	16.78	16.20	-12	1,772	-0.68%
2020/03/16	2	17.85	0	0.00	17.50	2	1,742	0.11%
2020/03/13	1	17.30	1	17.50	18.60	0	1,733	0.00%
2020/03/12	2	19.90	0	0.00	19.20	2	1,659	0.12%
2020/03/10	1	21.10	5	21.30	21.15	-4	1,593	-0.25%
2020/03/09	0	0.00	5	22.20	21.65	-5	1,567	-0.32%
2020/03/06	0	0.00	6	22.17	22.50	-6	1,520	-0.39%
2020/03/05	0	0.00	5	21.85	21.90	-5	1,478	-0.34%
2020/03/04	0	0.00	5	21.85	21.65	-5	1,472	-0.34%
2020/03/03	0	0.00	2	21.80	21.70	-2	1,461	-0.14%
2020/03/02	4	21.43	58	21.45	21.40	-54	1,455	-3.71%
2020/02/19	0	0.00	1	22.35	22.25	-1	1,323	-0.08%
2020/02/18	1	22.20	0	0.00	22.20	1	1,315	0.08%
2020/02/17	0	0.00	4	22.45	22.25	-4	1,301	-0.31%
2020/02/14	0	0.00	33	22.20	22.40	-33	1,243	-2.65%
2020/02/06	1	21.10	0	0.00	21.05	1	1,271	0.08%
2020/02/04	5	21.24	2	21.30	21.25	3	1,271	0.24%
2020/02/03	0	0.00	6	20.78	20.50	-6	1,253	-0.48%
2020/01/31	12	21.52	0	0.00	21.40	12	1,224	0.98%
2020/01/30	0	0.00	4	21.63	21.20	-4	1,220	-0.33%
2020/01/20	0	0.00	2	22.30	22.25	-2	1,170	-0.17%
2020/01/17	0	0.00	0.4	22.10	22.20	-0.4	1,180	-0.03%
2020/01/14	20	22.20	0	0.00	22.20	20	1,204	1.66%
2020/01/09	30	22.33	15	22.25	22.20	15	1,189	1.26%
2020/01/08	18	23.01	100	23.11	22.60	-82	1,169	-7.01%
2020/01/07	24	23.05	6	22.95	22.60	18	1,091	1.65%
2020/01/06	12	22.95	3	23.02	22.95	9	1,037	0.87%
2020/01/03	13	22.51	10	22.58	22.60	3	948	0.32%
2020/01/02	1	22.75	5	22.60	22.45	-4	917	-0.44%
2019/12/19	0	0.00	3	22.25	21.95	-3	1,192	-0.25%
2019/12/10	0	0.00	2	22.20	22.20	-2	1,425	-0.14%
2019/12/04	10	21.70	1	21.65	21.65	9	1,484	0.61%
2019/12/03	1	21.65	0	0.00	21.65	1	1,500	0.07%
2019/12/02	0	0.00	3	21.70	21.60	-3	1,526	-0.20%
2019/11/29	5	21.65	0	0.00	21.60	5	1,559	0.32%
2019/11/22	5	21.10	0	0.00	21.15	5	1,623	0.31%
2019/11/21	103	21.54	100	21.30	21.10	3	1,664	0.18%	大買/
2019/11/15	0	0.00	18	21.30	21.35	-18	1,670	-1.08%
2019/11/13	1	21.30	0	0.00	21.60	1	1,723	0.06%
2019/11/12	20	21.47	268	21.51	21.10	-248	1,764	-14.06%	大賣/鉅額交易
2019/11/11	2	21.80	0	0.00	21.55	2	1,771	0.11%
2019/11/07	0	0.00	5	22.45	22.45	-5	1,835	-0.27%
2019/11/06	0	0.00	1	22.55	22.55	-1	1,855	-0.05%
2019/11/05	1	23.05	0	0.00	22.80	1	1,861	0.05%
2019/11/01	27	22.84	0	0.00	22.80	27	2,016	1.34%
2019/10/31	50	23.03	0	0.00	22.95	50	2,160	2.31%
2019/10/29	2	22.60	0	0.00	22.60	2	2,358	0.08%
2019/10/28	13	22.70	0	0.00	22.80	13	2,396	0.54%
2019/10/25	30	22.58	0	0.00	22.70	30	2,419	1.24%
2019/10/24	8	22.63	0	0.00	22.55	8	2,419	0.33%
2019/10/23	2	22.70	0	0.00	22.75	2	2,419	0.08%
2019/10/21	0	0.00	5	23.10	23.25	-5	2,474	-0.20%
2019/10/18	1	22.85	0	0.00	22.90	1	2,627	0.04%
2019/10/17	4	22.93	0	0.00	22.95	4	2,655	0.15%
2019/10/16	5	22.99	0	0.00	23.05	5	2,759	0.18%
2019/10/15	2	22.85	0	0.00	22.90	2	2,756	0.07%
2019/10/09	3	23.15	5	23.20	23.25	-2	2,756	-0.07%
2019/10/04	0	0.00	1	23.25	23.35	-1	2,787	-0.04%
2019/10/03	1	23.65	0	0.00	23.30	1	2,788	0.04%
2019/10/02	3	23.07	12	22.95	23.20	-9	2,746	-0.33%
2019/10/01	3	23.20	0	0.00	23.25	3	2,723	0.11%
2019/09/26	5	23.95	41	23.83	23.90	-36	2,733	-1.32%
2019/09/25	0	0.00	4	23.71	23.80	-4	2,708	-0.15%
2019/09/24	22	24.07	6	23.95	23.55	16	2,727	0.59%
2019/09/23	0	0.00	17	23.59	23.80	-17	2,627	-0.65%
2019/09/20	10	22.78	0	0.00	22.85	10	2,514	0.40%
2019/09/19	0	0.00	1	22.45	22.40	-1	2,494	-0.04%
2019/09/17	1	22.35	0	0.00	22.50	1	2,605	0.04%
2019/09/16	0	0.00	2	22.70	22.55	-2	2,621	-0.08%
2019/09/06	1	22.20	0	0.00	22.10	1	2,706	0.04%
2019/09/04	2	22.40	0	0.00	22.35	2	2,891	0.07%
2019/09/03	41	22.55	0	0.00	22.25	41	2,909	1.41%
2019/08/27	2	21.75	0	21.85	21.85	2	3,275	0.06%
2019/08/26	2	22.05	0	0.00	21.90	2	3,272	0.06%
2019/08/22	2	22.05	0	0.00	22.00	2	3,357	0.06%
2019/08/20	0	0.00	2	22.10	22.05	-2	3,426	-0.06%
2019/08/19	10	21.91	1	21.90	21.95	9	3,439	0.26%
2019/08/13	2	22.95	1	22.65	22.70	1	3,515	0.03%
2019/08/12	1	22.65	0	0.00	22.30	1	3,470	0.03%
2019/08/08	1	22.35	4	22.16	22.05	-3	3,428	-0.09%
2019/08/07	7	22.11	0	0.00	22.05	7	3,416	0.20%
2019/08/06	4	21.90	0	0.00	21.90	4	3,419	0.12%
2019/08/05	27	22.33	5	22.30	21.90	22	3,368	0.65%
2019/08/02	115	22.99	19	23.01	22.55	96	3,345	2.87%	大買/
2019/08/01	35	23.17	2	23.10	23.05	33	3,261	1.01%
2019/07/31	97	23.14	11	23.46	23.55	86	3,224	2.67%
2019/07/30	6	22.63	3	22.60	22.60	3	3,202	0.09%
2019/07/29	0	0.00	5	22.70	22.60	-5	3,307	-0.15%
2019/07/26	14	22.50	0	0.00	22.40	14	3,333	0.42%
2019/07/25	5	22.50	0	0.00	22.60	5	3,329	0.15%
2019/07/24	4	22.50	5	22.35	22.40	-1	3,310	-0.03%
2019/07/23	0	0.00	1	22.65	22.70	-1	3,285	-0.03%
2019/07/22	14	22.83	0	0.00	22.80	14	3,254	0.43%
2019/07/18	11	22.14	31	22.08	21.90	-20	3,066	-0.65%
2019/07/16	0	0.00	1	21.55	21.55	-1	2,970	-0.03%
2019/07/10	0	0.00	1	20.95	20.80	-1	2,961	-0.03%
2019/07/09	1	20.60	4	20.83	20.90	-3	2,956	-0.10%
2019/07/05	0	0.00	10	21.25	21.15	-10	2,957	-0.34%
2019/07/04	0	0.00	6	21.28	21.25	-6	2,959	-0.20%
2019/07/03	6	21.37	10	21.28	21.20	-4	2,955	-0.14%
2019/07/02	6	20.78	15	20.78	20.65	-9	2,908	-0.31%
2019/07/01	23	20.67	0	0.00	21.00	23	2,898	0.79%
2019/06/28	11	21.23	1	21.15	21.05	10	2,851	0.35%
2019/06/27	8	21.41	0	0.00	21.30	8	2,835	0.28%
2019/06/26	5	21.24	0	0.00	21.30	5	2,819	0.18%
2019/06/25	19	21.48	22	21.46	21.45	-3	2,804	-0.11%
2019/06/24	5	20.63	5	20.78	20.70	0	2,714	0.00%
2019/06/21	13	20.97	0	0.00	20.85	13	2,681	0.48%
2019/06/20	3	21.12	2	21.10	21.10	1	2,652	0.04%
2019/06/19	0	0.00	1	21.05	21.05	-1	2,643	-0.04%
2019/06/18	0	0.00	8	21.31	21.10	-8	2,612	-0.31%
2019/06/17	3	21.93	3	21.78	21.75	0	2,570	0.00%
2019/06/14	0	0.00	1	21.90	21.80	-1	2,636	-0.04%
2019/06/13	14	21.97	9	22.02	21.80	5	2,606	0.19%
2019/06/11	0	0.00	6	21.00	21.00	-6	2,422	-0.25%
2019/06/10	0	0.00	3	21.68	21.60	-3	2,379	-0.13%
2019/06/06	0	0.00	67	21.33	21.35	-67	2,336	-2.87%
2019/06/05	7	21.31	1	21.25	21.20	6	2,293	0.26%
2019/06/04	22.1	21.43	5	21.67	21.45	17.1	2,234	0.76%
2019/06/03	25	20.85	48	20.82	21.20	-23	2,113	-1.09%
2019/05/31	1	20.40	2	20.40	20.40	-1	1,998	-0.05%
2019/05/30	45	20.58	10	20.63	20.25	35	1,985	1.76%
2019/05/29	20	19.93	5	20.05	20.15	15	1,892	0.79%
2019/05/28	5	20.10	8	19.85	19.85	-3	1,894	-0.16%
2019/05/27	21	20.12	17	20.18	19.85	4	1,886	0.21%
2019/05/24	3	20.20	5	19.85	19.60	-2	1,855	-0.11%
2019/05/23	0	0.00	2	20.23	20.00	-2	1,847	-0.11%
2019/05/22	2	19.90	4	20.11	19.95	-2	1,804	-0.11%
2019/05/17	2	18.70	0	0.00	18.60	2	1,707	0.12%
2019/05/13	5	19.50	0	0.00	18.65	5	1,664	0.30%
2019/05/10	0	0.00	15.7	19.36	19.30	-15.7	1,624	-0.97%
2019/05/09	0	0.00	28	20.16	20.20	-28	1,561	-1.79%
2019/05/08	8	20.10	24	20.02	19.95	-16	1,494	-1.07%
2019/05/07	7	20.37	3	20.50	20.25	4	1,473	0.27%
2019/05/06	14	19.84	8	19.68	19.90	6	1,359	0.44%
2019/05/03	0	0.00	14	18.90	19.00	-14	1,204	-1.16%
2019/04/22	2	18.80	3	18.80	18.75	-1	1,180	-0.08%
2019/04/18	33	19.10	1	19.20	18.80	32	1,170	2.73%
2019/04/17	1	18.95	0	0.00	19.00	1	1,135	0.09%
2019/04/16	0	0.00	2	18.60	18.60	-2	1,101	-0.18%
2019/04/11	1	18.75	0	0.00	18.60	1	1,132	0.09%
2019/04/08	2	18.90	1	18.75	18.70	1	1,081	0.09%
2019/04/03	0	0.00	4	18.65	18.55	-4	1,065	-0.38%
2019/03/28	2	18.60	2	18.90	18.60	0	1,042	0.00%
2019/03/27	2	18.65	6	18.70	18.70	-4	1,037	-0.39%
2019/03/26	2	18.65	0	0.00	18.70	2	1,061	0.19%
2019/03/20	4	19.38	0	0.00	19.05	4	1,076	0.37%
2019/03/19	6	19.50	1	19.55	19.40	5	1,057	0.47%
2019/03/15	0	0.00	1	18.60	18.60	-1	1,002	-0.10%
2019/03/08	0	0.00	1	18.60	18.60	-1	1,022	-0.10%
2019/03/06	1	18.70	2	18.60	18.65	-1	1,035	-0.10%
2019/03/05	5	18.60	0	0.00	18.50	5	1,017	0.49%
2019/03/04	7	18.74	7.3	18.65	18.75	-0.3	1,015	-0.03%
2019/02/26	0	0.00	1	18.75	18.65	-1	966	-0.10%
2019/02/25	12	18.88	0	0.00	18.55	12	956	1.25%
2019/02/21	0	0.00	1	19.40	19.40	-1	915	-0.11%
2019/02/20	1	19.55	0	0.00	19.80	1	892	0.11%
2019/02/19	0	0.00	1	19.30	19.35	-1	864	-0.12%
2019/02/18	2	19.28	0	0.00	19.30	2	854	0.23%
2019/02/15	0	0.00	1	19.35	19.25	-1	854	-0.12%
2019/02/13	0	0.00	1	19.10	19.25	-1	859	-0.12%
2019/02/12	2	19.10	0	0.00	19.10	2	851	0.23%
2019/01/21	0	0.00	0.4	19.35	19.35	-0.4	961	-0.04%
2019/01/15	0	0.00	1	20.00	19.55	-1	1,039	-0.10%
2019/01/14	0	0.00	2	19.00	19.25	-2	1,004	-0.20%
2019/01/11	0	0.00	1	18.40	18.40	-1	986	-0.10%
2019/01/08	0	0.00	0.5	18.20	18.30	-0.5	1,000	-0.05%
2018/12/21	1	18.20	0	0.00	18.75	1	1,343	0.07%
2018/12/11	1	19.95	0	0.00	19.55	1	1,395	0.07%
2018/12/06	1	19.50	1	20.00	19.55	0	1,384	0.00%
2018/12/03	2	19.80	0	0.00	19.85	2	1,482	0.13%
2018/11/29	1	19.50	0	0.00	19.45	1	1,778	0.06%
2018/11/28	7	19.06	0	0.00	19.05	7	1,849	0.38%
2018/11/13	0	0.00	3	18.05	18.45	-3	1,893	-0.16%
2018/11/09	0	0.00	7	18.86	18.90	-7	1,896	-0.37%
2018/11/02	0	0.00	2	17.85	18.00	-2	1,917	-0.10%
2018/11/01	2	17.65	2	17.80	17.65	0	1,907	0.00%
2018/10/31	0	0.00	2	17.35	17.45	-2	1,902	-0.11%
2018/10/29	2	17.10	0	0.00	16.60	2	1,882	0.11%
2018/10/26	2	17.65	3	17.50	17.00	-1	1,916	-0.05%
2018/10/22	1	19.55	0	0.00	19.50	1	1,902	0.05%
2018/10/19	0	0.00	1	19.40	19.30	-1	1,900	-0.05%
2018/10/17	0.2	19.55	2	20.18	19.80	-1.8	1,893	-0.09%
2018/10/11	0	0.00	2	19.45	19.05	-2	1,930	-0.10%
2018/10/08	1	21.15	0	0.00	21.10	1	1,855	0.05%
2018/10/05	0	0.00	1	21.20	20.90	-1	1,859	-0.05%
2018/10/04	0	0.00	1	22.00	21.30	-1	1,813	-0.06%
2018/10/03	1	22.10	3	22.27	22.10	-2	1,801	-0.11%
2018/10/02	0	0.00	1	21.75	21.85	-1	1,721	-0.06%
2018/10/01	2	21.70	0	0.00	21.70	2	1,733	0.12%
2018/09/28	1	21.75	7	21.41	21.50	-6	1,743	-0.34%
2018/09/27	5	21.65	8	21.70	21.75	-3	1,744	-0.17%
2018/09/26	2	21.20	0	0.00	21.25	2	1,745	0.11%
2018/09/25	10	21.30	0	0.00	21.10	10	1,746	0.57%
2018/09/19	0	0.00	12	20.77	20.80	-12	1,740	-0.69%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/17	0	0.00	1	21.00	20.80	-1	1,760	-0.06%
2018/09/14	1	20.95	0	0.00	21.00	1	1,785	0.06%
2018/09/13	3	20.85	0	0.00	20.70	3	1,794	0.17%
2018/09/10	0	0.00	4	20.70	20.40	-4	1,876	-0.21%
2018/09/07	2	22.20	8	21.61	21.55	-6	2,132	-0.28%
2018/09/06	5	22.35	13	22.50	22.55	-8	2,131	-0.38%
2018/09/05	23	22.94	20	22.63	22.90	3	2,100	0.14%
2018/09/04	20	21.87	5	21.70	22.10	15	1,916	0.78%
2018/08/29	1	20.80	0	0.00	20.70	1	1,914	0.05%
2018/08/28	1	20.50	0	0.00	20.95	1	1,963	0.05%
2018/08/15	3	20.35	0	0.00	20.55	3	2,474	0.12%
2018/08/14	8	20.60	0	0.00	20.75	8	2,591	0.31%
2018/08/02	0	0.00	1	22.00	21.40	-1	3,372	-0.03%
2018/07/27	2	21.78	1	21.80	21.70	1	3,507	0.03%
2018/07/26	0.2	20.70	0	0.00	20.70	0.2	3,495	0.01%
2018/07/11	0	0.00	2	21.95	21.80	-2	3,750	-0.05%
2018/07/05	0	0.00	0.4	21.30	21.45	-0.4	3,885	-0.01%
2018/07/04	4	20.95	67	21.08	21.20	-63	3,886	-1.62%
2018/07/03	2	21.35	0	0.00	21.20	2	3,863	0.05%
2018/07/02	2	21.75	0	0.00	21.70	2	3,884	0.05%
2018/06/26	3	21.60	0	0.00	21.55	3	3,967	0.08%
2018/06/25	16	22.15	0	0.00	21.95	16	3,983	0.40%
2018/06/22	1	22.45	0	0.00	22.35	1	3,980	0.03%
2018/06/21	1	22.80	0	0.00	22.80	1	4,012	0.02%
2018/06/20	3	22.57	0	0.00	22.70	3	4,077	0.07%
2018/06/15	39	24.04	17	24.35	23.30	22	4,109	0.54%
2018/06/12	32	23.30	1	23.55	23.25	31	3,865	0.80%
2018/06/08	0	0.00	230	22.89	22.85	-230	3,820	-6.02%	大賣/鉅額交易
2018/06/07	0	0.00	7	22.90	22.95	-7	3,887	-0.18%
2018/06/06	0	0.00	3	23.25	23.15	-3	3,954	-0.08%
2018/06/04	3	23.97	0	0.00	23.75	3	4,243	0.07%
2018/06/01	0	0.00	18	23.41	23.40	-18	4,513	-0.40%
2018/05/31	3	23.05	1	23.00	23.00	2	4,763	0.04%
2018/05/30	1	22.60	0	0.00	22.60	1	4,862	0.02%
2018/05/23	0	0.00	3	22.75	22.60	-3	4,941	-0.06%
2018/05/22	3	23.92	5	23.40	23.00	-2	4,946	-0.04%
2018/05/21	55	23.46	7	23.60	23.10	48	4,860	0.99%
2018/05/18	5	23.71	1	24.30	23.50	4	4,798	0.08%
2018/05/17	214	23.99	8	23.88	24.00	206	4,747	4.34%	大買/鉅額交易
2018/05/16	1	22.30	0	0.00	21.85	1	4,391	0.02%
2018/05/15	3	22.90	0	0.00	22.55	3	4,409	0.07%
2018/05/14	5	21.95	5	22.20	22.70	0	4,493	0.00%
2018/05/10	0	0.00	5	22.29	22.25	-5	4,539	-0.11%
2018/05/09	0	0.00	1	22.55	22.20	-1	4,574	-0.02%
2018/05/08	0	0.00	2	22.20	22.10	-2	4,624	-0.04%
2018/05/07	1	22.05	0	0.00	22.00	1	4,717	0.02%
2018/05/04	16	22.87	15	22.87	22.40	1	4,749	0.02%
2018/05/03	2	21.85	5	22.02	22.10	-3	4,685	-0.06%
2018/05/02	0	0.00	9	22.15	21.85	-9	4,773	-0.19%
2018/04/30	0	0.00	3	20.75	21.55	-3	4,800	-0.06%
2018/04/27	3	20.20	14	20.46	20.20	-11	4,877	-0.23%
2018/04/26	10	20.10	0	0.00	20.00	10	5,019	0.20%
2018/04/24	1	20.35	0	0.00	20.55	1	5,130	0.02%
2018/04/20	0	0.00	5	21.25	21.30	-5	5,303	-0.09%
2018/04/19	0	0.00	22	21.40	21.35	-22	5,381	-0.41%
2018/04/17	5	22.15	5	22.07	21.90	0	5,545	0.00%
2018/04/16	6	22.01	2	22.25	22.00	4	5,745	0.07%
2018/04/13	3	23.35	31	23.27	22.65	-28	5,892	-0.48%
2018/04/12	2	23.40	4	23.38	23.30	-2	6,392	-0.03%
2018/04/11	32	23.08	0	0.00	22.90	32	6,442	0.50%
2018/04/09	2	21.95	0	0.00	22.10	2	6,857	0.03%
2018/04/03	1	21.80	0	0.00	22.00	1	7,239	0.01%
2018/04/02	1	22.35	0	0.00	22.40	1	7,410	0.01%
2018/03/31	7	22.30	10	22.28	22.15	-3	7,969	-0.04%
2018/03/30	10	22.05	12	21.88	22.00	-2	8,196	-0.02%
2018/03/29	14	21.89	1	21.65	21.65	13	8,384	0.16%
2018/03/28	2	22.70	0	0.00	22.20	2	8,581	0.02%
2018/03/27	0	22.80	19	23.00	22.85	-19	8,554	-0.22%
2018/03/26	9	22.55	0	0.00	22.70	9	8,541	0.11%
2018/03/23	0	0.00	10	22.70	22.30	-10	8,559	-0.12%
2018/03/22	14	23.97	5	23.35	23.35	9	8,495	0.11%
2018/03/20	1	23.90	0	0.00	23.65	1	8,406	0.01%
2018/03/19	2	23.88	1	23.85	23.80	1	8,398	0.01%
2018/03/16	6	24.57	0	0.00	24.15	6	8,373	0.07%
2018/03/14	0	0.00	5	24.85	24.60	-5	8,465	-0.06%
2018/03/13	17	24.59	0	0.00	24.40	17	8,433	0.20%
2018/03/12	13	25.35	8	25.48	25.10	5	8,343	0.06%
2018/03/09	11	25.28	11	25.67	25.25	0	8,241	0.00%
2018/03/08	22	24.69	6.3	25.03	25.55	15.7	8,076	0.19%
2018/03/07	13	25.53	34	25.54	24.10	-21	7,887	-0.27%
2018/03/06	52	24.49	38	24.60	25.00	14	7,555	0.19%
2018/03/05	14	23.23	36	23.23	23.30	-22	7,214	-0.30%
2018/03/02	0	0.00	1	21.80	22.00	-1	7,038	-0.01%
2018/03/01	6	22.06	0	21.55	21.55	6	7,066	0.08%
2018/02/27	1.5	21.78	1	21.65	21.65	0.5	7,081	0.01%
2018/02/26	0	0.00	0.1	22.10	22.10	-0.1	7,122	0.00%
2018/02/23	13	22.32	2	22.58	22.60	11	7,427	0.15%
2018/02/22	2	21.95	13	22.07	21.75	-11	7,604	-0.14%
2018/02/21	1	21.10	1	21.35	21.90	0	7,570	0.00%
2018/02/09	11	19.77	0	0.00	20.20	11	7,500	0.15%
2018/02/08	3	21.90	0	0.00	21.35	3	7,409	0.04%
2018/02/07	10.4	21.79	3	21.62	21.10	7.4	7,368	0.10%
2018/02/06	20	21.48	22	21.01	21.10	-2	7,317	-0.03%
2018/02/05	29	22.60	7	22.85	23.00	22	7,230	0.30%
2018/02/02	4	22.90	19	22.67	23.05	-15	7,178	-0.21%
2018/02/01	3.1	22.33	1	22.10	22.00	2.1	7,106	0.03%
2018/01/31	9	22.30	9	21.92	22.45	0	7,059	0.00%
2018/01/30	37	21.99	22	22.70	21.90	15	6,979	0.21%
2018/01/29	2	23.30	0	0.00	23.35	2	6,871	0.03%
2018/01/26	3	23.80	3	23.82	23.50	0	6,808	0.00%
2018/01/25	15.5	24.60	10.5	24.59	24.20	5	6,743	0.07%
2018/01/24	3	23.60	3	23.92	24.00	0	6,615	0.00%
2018/01/23	1	25.00	0	0.00	24.00	1	6,549	0.02%
2018/01/22	1	23.90	5	24.19	24.65	-4	6,448	-0.06%
2018/01/19	0	0.00	35	23.30	23.25	-35	6,291	-0.56%
2018/01/18	13.2	23.30	1	23.25	23.20	12.2	6,251	0.19%
2018/01/17	6	23.63	4	23.70	23.60	2	6,174	0.03%
2018/01/16	7	24.50	3	24.90	24.10	4	6,093	0.07%
2018/01/15	16	23.76	14	23.95	24.10	2	5,959	0.03%
2018/01/12	7	24.36	3	24.70	24.30	4	5,873	0.07%
2018/01/11	18	24.57	23	24.12	24.40	-5	5,785	-0.09%
2018/01/10	143	25.38	134	25.55	25.40	9	5,614	0.16%	大買/大賣/
2018/01/09	52	24.79	61	24.21	25.00	-9	5,404	-0.17%
2018/01/08	51	24.09	101	25.57	24.15	-50	5,228	-0.96%	大賣/
2018/01/05	3	24.07	4	24.25	24.00	-1	4,691	-0.02%
2018/01/04	8	23.91	17	23.54	24.30	-9	4,591	-0.20%
2018/01/03	27	23.79	44	24.06	24.00	-17	4,367	-0.39%
2018/01/02	39	22.78	49	22.15	23.15	-10	4,105	-0.24%