光洋科 (1785)-華南永昌-岡山券商分點個股進出

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
47.75
漲跌
--
漲幅
0.00%
成交量
6,000張
產業
上櫃其他電子類股
759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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/06/06	1	47.61	0	0.00	47.75	1	10,370	0.01%
2024/06/05	3	47.64	0	0.00	47.75	3	10,350	0.03%
2024/06/04	6.1	49.50	1	48.90	48.90	5.1	10,442	0.05%
2024/06/03	3	48.90	10.1	49.89	48.85	-7.1	10,868	-0.07%
2024/05/31	5.1	49.92	5	49.67	49.75	0	10,827	0.00%
2024/05/30	22.1	50.86	123.3	51.40	50.40	-101.2	10,703	-0.95%	大賣/鉅額交易
2024/05/29	3.1	49.55	84.5	50.55	50.30	-81.4	10,433	-0.78%
2024/05/28	0.1	47.60	3	48.12	48.15	-2.9	10,051	-0.03%
2024/05/27	1.1	47.60	3.1	47.54	47.65	-2	9,949	-0.02%
2024/05/24	1	46.60	0	0.00	46.70	1	9,928	0.01%
2024/05/23	1	46.85	1	46.98	47.10	0	9,946	0.00%
2024/05/22	1	46.90	3	47.20	47.80	-2	9,843	-0.02%
2024/05/21	1	45.40	4.1	46.52	46.95	-3.1	9,706	-0.03%
2024/05/20	0	0.00	5.1	45.12	44.50	-5.1	9,498	-0.05%
2024/05/17	3.1	44.33	4	44.28	43.80	-0.9	9,342	-0.01%
2024/05/16	0	0.00	6.1	45.47	44.90	-6.1	9,325	-0.07%
2024/05/15	0	0.00	5	44.58	44.60	-5	9,491	-0.05%
2024/05/14	0	0.00	0.5	44.10	44.00	-0.5	9,650	0.00%
2024/05/13	0	0.00	0.1	43.90	44.20	-0.1	9,630	0.00%
2024/05/10	2.1	42.57	0	0.00	42.95	2.1	9,582	0.02%
2024/05/09	4	43.08	0	0.00	43.00	4	9,551	0.04%
2024/05/08	1	44.25	0.1	44.15	44.45	0.9	9,508	0.01%
2024/05/07	2	42.71	0	0.00	42.80	2	9,450	0.02%
2024/05/06	0.1	43.00	0	0.00	43.15	0.1	9,433	0.00%
2024/05/03	0.1	45.10	1	44.05	43.40	-1	9,391	-0.01%
2024/05/02	0	0.00	3	44.70	44.70	-3	9,343	-0.03%
2024/04/29	0.1	44.35	4	44.55	45.00	-3.9	9,405	-0.04%
2024/04/26	1	44.85	0	0.00	44.40	1	9,390	0.01%
2024/04/25	5.1	44.70	0	0.00	44.40	5.1	9,368	0.05%
2024/04/23	2.1	44.13	0	0.00	44.15	2.1	9,307	0.02%
2024/04/22	3.1	45.68	0	0.00	44.20	3.1	9,274	0.03%
2024/04/19	7.1	45.43	53	46.76	46.25	-45.9	9,165	-0.50%
2024/04/18	4	48.00	102	48.07	47.80	-98	8,999	-1.09%	大賣/
2024/04/17	2	48.00	2	49.08	48.95	0	8,892	0.00%
2024/04/16	55	47.40	10	48.05	47.30	45	8,740	0.51%
2024/04/15	30	51.01	226.1	51.20	48.75	-196	8,511	-2.30%	大賣/鉅額交易
2024/04/12	2	49.10	42	48.90	48.75	-40	8,019	-0.50%
2024/04/11	52.4	48.01	3	48.15	48.10	49.4	7,909	0.63%
2024/04/10	54	50.13	20	49.43	49.05	34	7,808	0.44%
2024/04/09	3	49.97	20	49.46	49.60	-17	7,656	-0.22%
2024/04/08	5	48.72	0	0.00	48.70	5	7,433	0.07%
2024/04/03	2	47.33	0	0.00	47.90	2	7,262	0.03%
2024/04/02	1	47.89	0	0.00	47.85	1	7,177	0.01%
2024/04/01	22	48.84	0	0.00	48.55	22	7,064	0.31%
2024/03/29	1	49.00	3	49.16	49.55	-2	6,895	-0.03%
2024/03/28	22	49.97	9.1	51.71	49.55	12.9	6,529	0.20%
2024/03/27	4	49.18	6.1	48.95	50.10	-2.1	5,985	-0.04%
2024/03/26	4.1	48.66	26	47.85	47.40	-22	5,732	-0.38%
2024/03/25	70	48.96	22	49.06	48.60	48	5,586	0.86%
2024/03/22	18	49.35	1	49.60	49.00	17	5,434	0.31%
2024/03/21	8	50.60	45.1	50.87	50.00	-37.1	5,201	-0.71%
2024/03/20	16	49.53	213.2	50.02	49.55	-197.2	4,624	-4.26%	大賣/鉅額交易
2024/03/19	13	47.05	1.1	46.46	46.25	12	3,990	0.30%
2024/03/18	0	0.00	0.1	44.85	44.95	-0.1	3,809	0.00%
2024/03/15	0	0.00	1	43.90	43.50	-1	3,753	-0.03%
2024/03/14	1.1	44.20	6.1	43.76	44.25	-5	3,720	-0.14%
2024/03/13	1.1	44.65	0	0.00	43.70	1.1	3,689	0.03%
2024/03/12	2	43.35	0	0.00	43.70	2	3,626	0.06%
2024/03/11	0.1	43.45	5	43.25	42.90	-5	3,608	-0.14%
2024/03/08	3.1	44.45	1	46.20	44.00	2.1	3,594	0.06%
2024/03/07	34.2	48.00	12.1	48.33	46.20	22.1	3,465	0.64%
2024/03/06	3	45.05	2	45.60	45.90	1	2,950	0.03%
2024/03/05	0.2	45.05	10	45.18	44.85	-9.9	2,880	-0.34%
2024/03/04	0	0.00	53.1	44.97	45.30	-53.1	2,797	-1.90%
2024/03/01	1.1	44.04	7	44.14	43.90	-5.9	2,656	-0.22%
2024/02/29	0	0.00	21	44.10	44.25	-21	2,641	-0.79%
2024/02/23	0	0.00	5	42.90	42.65	-5	2,586	-0.19%
2024/02/21	7	44.27	0.1	44.50	44.50	7	2,499	0.28%
2024/02/20	0	0.00	0.1	43.70	43.50	-0.1	2,392	0.00%
2024/02/19	3.1	44.17	12	43.66	43.35	-9	2,339	-0.38%
2024/02/16	5.1	44.35	22.1	44.41	44.15	-17	2,236	-0.76%
2024/02/15	1	41.55	17.1	41.69	42.15	-16.1	1,977	-0.81%
2024/02/05	0	0.00	2	39.10	39.00	-2	1,781	-0.11%
2024/02/01	0	0.00	2	39.65	39.40	-2	1,815	-0.11%
2024/01/31	0	0.00	8	39.40	39.45	-8	1,862	-0.43%
2024/01/26	0	0.00	2	39.75	40.20	-2	2,018	-0.10%
2024/01/25	1	39.80	0	0.00	39.75	1	2,014	0.05%
2024/01/24	6	40.26	0	0.00	40.05	6	2,009	0.30%
2024/01/23	0	0.00	2.6	39.77	39.85	-2.6	2,068	-0.12%
2024/01/22	1	39.00	0	38.85	38.75	1	2,115	0.05%
2024/01/19	0	0.00	2	38.10	38.05	-2	2,129	-0.09%
2024/01/18	10	37.05	0	0.00	37.10	10	2,191	0.46%
2024/01/17	0.1	37.60	0	0.00	37.10	0.1	2,362	0.00%
2024/01/16	57	38.00	0	0.00	37.85	57	2,403	2.37%
2024/01/15	25	38.35	0	0.00	38.25	25	2,611	0.96%
2024/01/12	20	38.01	0	0.00	37.95	20	2,836	0.71%
2024/01/11	20	38.16	0	0.00	38.25	20	2,863	0.70%
2024/01/09	50	37.89	0	0.00	37.85	50	2,904	1.72%
2024/01/08	1.2	38.06	0	0.00	38.05	1.2	2,972	0.04%
2024/01/03	2	38.55	0	0.00	38.65	2	3,031	0.07%
2023/12/29	1.1	38.85	0	0.00	38.85	1.1	3,022	0.04%
2023/12/27	3	39.00	0	0.00	38.90	3	3,000	0.10%
2023/12/22	30	38.88	0	0.00	38.85	30	2,995	1.00%
2023/12/21	40	39.05	0	0.00	39.00	40	2,986	1.34%
2023/12/19	70	39.14	0	0.00	39.10	70	2,985	2.34%
2023/12/18	3	39.65	3	40.10	39.40	0	2,978	0.00%
2023/12/15	1	40.20	10	40.25	40.10	-9	2,964	-0.30%
2023/12/14	4	39.83	0	0.00	39.95	4	2,955	0.14%
2023/12/13	26.4	39.75	16.4	39.70	39.75	10	2,957	0.34%
2023/12/12	11	39.46	0	0.00	39.45	11	2,955	0.37%
2023/12/11	20	39.20	0	0.00	39.15	20	2,956	0.68%
2023/12/08	103	39.17	0	0.00	39.00	103	2,957	3.48%	大買/鉅額交易
2023/12/06	3.1	39.59	1	39.35	39.35	2.1	2,924	0.07%
2023/12/05	2	40.20	0	0.00	39.90	2	2,901	0.07%
2023/12/04	0.5	40.75	0	40.76	41.25	0.5	2,848	0.02%
2023/12/01	0	39.90	12	40.23	40.10	-12	2,772	-0.43%
2023/11/30	0	0.00	1	40.50	40.50	-1	2,767	-0.04%
2023/11/29	0	40.70	1	40.45	40.30	-1	2,772	-0.03%
2023/11/27	1	39.90	0	0.00	39.90	1	2,788	0.04%
2023/11/24	1	40.90	0	0.00	40.70	1	2,759	0.04%
2023/11/23	0	0.00	0.1	41.65	40.85	-0.1	2,742	0.00%
2023/11/22	0	0.00	7.1	41.25	41.15	-7.1	2,657	-0.27%
2023/11/21	21	40.58	0	40.65	40.50	21	2,587	0.81%
2023/11/20	10	40.40	2	40.30	40.55	8	2,567	0.31%
2023/11/17	0	0.00	7	40.10	40.05	-7	2,520	-0.28%
2023/11/16	0	0.00	0	39.45	39.60	0	2,493	0.00%
2023/11/14	0	0.00	2	39.25	39.25	-2	2,516	-0.08%
2023/11/13	2	38.35	1	38.55	38.40	1	2,500	0.04%
2023/11/10	9.1	38.36	1	38.15	38.10	8.1	2,487	0.32%
2023/11/09	0	0.00	4	39.03	39.05	-4	2,462	-0.16%
2023/11/08	24	39.48	0	0.00	39.35	24	2,489	0.96%
2023/11/07	5	40.43	3.4	40.00	40.05	1.6	2,471	0.07%
2023/11/06	1	41.00	7	40.87	40.80	-6	2,458	-0.25%
2023/11/03	1	39.55	1	39.55	39.45	0	2,315	0.00%
2023/11/02	1	39.25	1	39.25	39.10	0	2,323	0.00%
2023/11/01	0	38.95	0	0.00	39.25	0	2,389	0.00%
2023/10/31	4	39.75	0	0.00	39.10	4	2,725	0.15%
2023/10/30	2	40.80	3	40.45	40.80	-1	3,481	-0.03%
2023/10/27	3	39.90	0	0.00	39.40	3	3,366	0.09%
2023/10/26	0	0.00	0.1	39.91	40.00	-0.1	3,376	0.00%
2023/10/25	0	0.00	1	40.70	40.20	-1	3,416	-0.03%
2023/10/24	1	40.00	5	39.47	39.20	-4	3,341	-0.12%
2023/10/23	12	39.84	17.1	39.86	39.70	-5.1	3,298	-0.15%
2023/10/20	8	39.79	8.1	39.87	39.65	-0.1	3,099	0.00%
2023/10/19	0	0.00	1.2	38.51	38.80	-1.2	2,914	-0.04%
2023/10/18	0	0.00	5.2	38.98	38.05	-5.2	2,917	-0.18%
2023/10/17	0	0.00	2.1	38.85	38.60	-2.1	2,897	-0.07%
2023/10/16	1	38.50	3.1	38.60	38.40	-2.1	2,903	-0.07%
2023/10/13	1	38.20	2	38.25	38.20	-1	2,875	-0.04%
2023/10/12	0	0.00	2.1	38.00	38.05	-2.1	2,888	-0.07%
2023/10/11	0	0.00	12.1	37.65	37.40	-12.1	2,880	-0.42%
2023/10/06	0	0.00	1.3	37.21	37.25	-1.3	2,887	-0.04%
2023/10/05	2	37.10	1	37.05	37.05	1	2,936	0.03%
2023/10/02	0	36.90	0	0.00	36.80	0	3,285	0.00%
2023/09/28	0	0.00	0.1	36.55	36.45	-0.1	3,331	0.00%
2023/09/27	1.2	36.11	0	0.00	35.95	1.2	3,379	0.03%
2023/09/22	0	36.65	0	0.00	36.65	0	3,438	0.00%
2023/09/21	10	36.80	0	0.00	36.95	10	3,464	0.29%
2023/09/20	0.1	37.37	0	0.00	37.20	0.1	3,509	0.00%
2023/09/19	0	38.00	0	37.95	37.65	0	3,713	0.00%
2023/09/18	0	0.00	0	38.15	37.85	0	3,821	0.00%
2023/09/12	0	0.00	10	37.20	37.20	-10	3,819	-0.26%
2023/09/11	0	0.00	5	37.05	36.90	-5	3,857	-0.13%
2023/09/04	1	37.30	0	0.00	37.60	1	4,203	0.02%
2023/09/01	0	0.00	1	37.00	37.25	-1	4,357	-0.02%
2023/08/31	0	0.00	1.1	37.45	37.50	-1.1	4,358	-0.02%
2023/08/30	0	0.00	1	36.30	36.30	-1	4,342	-0.02%
2023/08/29	0	0.00	11	36.25	36.30	-11	4,357	-0.25%
2023/08/28	0.1	35.95	0	0.00	36.30	0.1	4,376	0.00%
2023/08/25	0.1	35.65	0	0.00	36.30	0.1	4,386	0.00%
2023/08/24	0	0.00	0.1	36.15	36.00	-0.1	4,386	0.00%
2023/08/23	10	35.70	0	0.00	35.65	10	4,403	0.23%
2023/08/21	0.1	35.80	0	0.00	35.45	0.1	4,624	0.00%
2023/08/18	2	36.47	0	0.00	35.60	2	4,850	0.04%
2023/08/17	0	0.00	2	35.20	35.90	-2	4,859	-0.04%
2023/08/15	2	35.25	1	35.20	35.50	1	4,916	0.02%
2023/08/14	5.3	35.70	0	0.00	35.00	5.3	4,906	0.11%
2023/08/11	2	36.60	0	0.00	36.40	2	4,859	0.04%
2023/08/10	5	37.45	0	0.00	37.10	5	4,828	0.10%
2023/08/09	5	37.20	0	0.00	37.15	5	4,791	0.10%
2023/08/08	1.1	37.30	0	0.00	37.75	1.1	4,765	0.02%
2023/08/07	1.1	37.16	0	0.00	37.55	1.1	4,735	0.02%
2023/08/04	22.1	37.41	1	38.00	37.25	21.1	4,646	0.45%
2023/08/02	3	40.75	43.3	40.63	41.35	-40.3	4,297	-0.94%
2023/08/01	0	37.50	0	0.00	37.70	0	3,447	0.00%
2023/07/31	1.2	37.91	1	38.05	37.60	0.2	3,499	0.01%
2023/07/28	1	37.80	0	0.00	37.80	1	3,457	0.03%
2023/07/27	22	37.75	2.1	38.09	38.20	19.9	3,365	0.59%
2023/07/25	5	36.05	0	0.00	36.15	5	3,276	0.15%
2023/07/24	1	35.71	0	0.00	35.60	1	3,270	0.03%
2023/07/21	3.1	36.67	0	0.00	36.60	3.1	3,243	0.10%
2023/07/19	0.1	37.35	0.1	37.15	37.00	-0.1	3,239	0.00%
2023/07/18	0	38.45	16	38.50	38.20	-16	3,235	-0.49%
2023/07/14	0	0.00	5	38.70	38.55	-5	3,193	-0.16%
2023/07/13	2	38.43	2	38.35	38.35	0	3,231	0.00%
2023/07/12	15.1	38.60	0	0.00	38.50	15.1	3,227	0.47%
2023/07/11	7	39.29	0	0.00	39.15	7	3,190	0.22%
2023/07/10	3	40.83	17.1	40.45	40.95	-14.1	3,058	-0.46%
2023/07/07	2	39.20	1.1	39.20	39.20	1	2,909	0.03%
2023/07/06	1.1	39.49	1.1	39.45	39.45	0.1	2,912	0.00%
2023/07/05	0.1	39.10	2	39.35	39.10	-1.9	2,871	-0.07%
2023/07/04	0	0.00	1	39.05	38.85	-1	2,846	-0.04%
2023/07/03	4	38.39	0	0.00	38.45	4	2,860	0.14%
2023/06/30	0.1	38.05	0	0.00	38.35	0.1	2,848	0.00%
2023/06/29	2	38.45	1	38.45	38.30	1	2,825	0.04%
2023/06/28	2	38.80	1	38.50	38.45	1	2,804	0.04%
2023/06/27	6	39.29	2	40.75	38.95	4	2,766	0.15%
2023/06/26	4	39.50	29.1	39.30	39.45	-25.1	2,568	-0.98%
2023/06/21	2	38.35	0	0.00	38.25	2	2,470	0.08%
2023/06/20	10	38.20	0	0.00	38.25	10	2,489	0.40%
2023/06/16	10	38.95	0	0.00	38.80	10	2,542	0.39%
2023/06/15	0.1	39.10	10	39.20	39.20	-10	2,546	-0.39%
2023/06/14	14	38.70	0	0.00	38.80	14	2,531	0.55%
2023/06/13	3	39.40	21.5	39.52	39.10	-18.5	2,512	-0.74%
2023/06/12	4	38.10	0	0.00	38.10	4	2,290	0.17%
2023/06/08	10	38.55	1.1	38.71	38.55	8.9	2,348	0.38%
2023/06/07	16	39.08	10	38.90	39.25	6	2,324	0.26%
2023/06/05	5	37.95	0	37.95	37.95	5	2,165	0.23%
2023/06/01	0	37.05	0	0.00	36.95	0	2,145	0.00%
2023/05/31	0	37.25	0	0.00	37.20	0	2,133	0.00%
2023/05/26	0.1	37.97	1	37.35	37.55	-0.9	2,113	-0.04%
2023/05/25	7	39.24	0	0.00	38.85	7	2,011	0.35%
2023/05/24	11.3	39.55	43.3	39.20	39.55	-32.1	1,899	-1.69%
2023/05/23	1	37.85	0.1	37.95	37.85	0.9	1,676	0.05%
2023/05/22	0	0.00	5.1	37.65	37.60	-5.1	1,632	-0.31%
2023/05/19	0	0.00	20	36.40	36.60	-20	1,581	-1.26%
2023/05/18	0	36.15	0	0.00	36.05	0	1,573	0.00%
2023/05/17	1	36.15	0	0.00	36.10	1	1,587	0.07%
2023/05/12	10	35.60	0	0.00	35.55	10	1,599	0.63%
2023/05/10	0.1	36.00	23	35.96	36.15	-23	1,682	-1.36%
2023/05/09	1	36.05	0	0.00	36.00	1	1,719	0.06%
2023/05/08	21.1	36.59	0	0.00	36.55	21.1	1,752	1.20%
2023/05/05	0	0.00	33.1	37.46	37.10	-33.1	1,907	-1.74%
2023/05/04	4.1	36.34	0	0.00	36.20	4.1	2,045	0.20%
2023/05/03	5	36.54	0	0.00	36.50	5	2,083	0.24%
2023/05/02	10	36.65	1	36.55	36.55	9	2,100	0.43%
2023/04/28	0	0.00	1	36.40	36.35	-1	2,106	-0.05%
2023/04/27	0	0.00	1	36.00	35.90	-1	2,099	-0.05%
2023/04/26	3	35.33	0	0.00	35.70	3	2,092	0.14%
2023/04/25	3	34.97	0	0.00	34.95	3	2,091	0.14%
2023/04/24	1	35.75	0	0.00	35.75	1	2,071	0.05%
2023/04/21	5	35.90	0.1	36.20	35.65	4.9	2,072	0.24%
2023/04/20	0.1	36.90	0	0.00	36.50	0.1	2,049	0.00%
2023/04/19	10	37.40	0	0.00	37.10	10	2,043	0.49%
2023/04/18	1	38.00	10	38.05	37.75	-9	2,022	-0.44%
2023/04/17	0	0.00	0.1	37.85	37.95	-0.1	1,985	-0.01%
2023/04/14	5	37.35	0.1	37.45	37.20	4.9	1,949	0.25%
2023/04/12	30	37.63	0	0.00	37.40	30	1,925	1.56%
2023/04/10	0	37.15	0	0.00	37.10	0	1,866	0.00%
2023/04/07	0	36.70	0	0.00	37.30	0	1,861	0.00%
2023/03/27	0	0.00	45	37.00	36.90	-45	1,819	-2.47%
2023/03/24	0	0.00	62	37.22	37.05	-62	1,822	-3.40%
2023/03/22	0.1	36.48	0	0.00	36.35	0.1	1,784	0.01%
2023/03/21	0	0.00	0.1	37.45	36.75	-0.1	1,759	-0.01%
2023/03/17	0.1	36.12	0	0.00	35.30	0.1	1,717	0.00%
2023/03/16	0.1	35.95	1	36.95	35.95	-1	1,702	-0.06%
2023/03/15	1.1	36.41	1	36.10	36.10	0.1	1,682	0.01%
2023/03/14	1.1	36.17	0	0.00	36.10	1.1	1,768	0.06%
2023/03/10	5	36.55	1	36.60	36.60	4	1,753	0.23%
2023/03/09	0	0.00	2	37.20	37.20	-2	1,778	-0.11%
2023/03/07	0	0.00	10	37.60	37.55	-10	1,773	-0.56%
2023/03/06	10	37.05	0	0.00	37.05	10	1,774	0.56%
2023/03/01	0	36.70	0	0.00	36.70	0	1,910	0.00%
2023/02/23	0	37.35	0	0.00	37.05	0	1,914	0.00%
2023/02/15	1	37.10	0	0.00	36.60	1	2,368	0.04%
2023/02/09	5	37.60	0	0.00	37.60	5	2,389	0.21%
2023/02/06	0	0.00	1.1	38.54	38.35	-1.1	2,263	-0.05%
2023/02/03	3	38.57	15	38.77	38.95	-12	2,222	-0.54%
2023/02/02	14	36.83	18.1	37.59	37.60	-4.1	2,048	-0.20%
2023/02/01	0	0.00	15	35.49	35.70	-15	1,844	-0.81%
2023/01/31	0	0.00	5	34.25	34.65	-5	1,806	-0.28%
2023/01/16	0	33.35	0	0.00	33.30	0	1,773	0.00%
2023/01/12	0	0.00	5	33.75	33.65	-5	1,767	-0.28%
2023/01/10	10	33.45	0	0.00	33.45	10	1,765	0.57%
2023/01/05	0	0.00	5	33.50	33.25	-5	1,781	-0.28%
2023/01/03	0	0.00	5	32.20	32.25	-5	1,779	-0.28%
2022/12/30	1	32.55	1	32.00	32.05	0	1,784	0.00%
2022/12/28	1	32.00	0	0.00	32.00	1	1,787	0.06%
2022/12/27	0	0.00	2	32.60	32.55	-2	1,796	-0.11%
2022/12/16	5	32.70	0	0.00	32.80	5	2,031	0.25%
2022/12/13	0.1	33.50	0	0.00	32.90	0.1	2,045	0.00%
2022/12/09	0.2	33.50	0	0.00	33.75	0.2	2,199	0.01%
2022/12/08	0	0.00	2	33.18	33.20	-2	2,177	-0.09%
2022/12/07	0.1	33.75	3	33.75	33.65	-2.9	2,169	-0.13%
2022/12/06	7	35.40	1	35.50	34.45	6	2,152	0.28%
2022/12/05	0	0.00	0.1	35.00	35.25	-0.1	2,061	0.00%
2022/12/02	1	34.45	0.1	34.35	34.30	0.9	1,998	0.05%
2022/11/30	0.1	33.60	0	0.00	33.90	0.1	1,962	0.01%
2022/11/28	0.2	33.50	0	0.00	33.50	0.2	1,952	0.01%
2022/11/25	1	33.50	3.1	33.77	33.25	-2.1	1,943	-0.11%
2022/11/24	1	33.51	1	33.70	33.80	0	1,934	0.00%
2022/11/23	5	34.81	6	34.34	34.30	-1	1,908	-0.05%
2022/11/22	0	0.00	1	32.80	32.90	-1	1,809	-0.06%
2022/11/18	1	34.35	0	0.00	33.40	1	1,786	0.06%
2022/11/17	3	34.10	1	34.30	34.25	2	1,754	0.11%
2022/11/16	7	34.84	16	34.36	35.00	-9	1,701	-0.53%
2022/11/15	2	33.28	10	33.33	34.45	-8	1,502	-0.53%
2022/11/11	1	30.45	1	30.00	30.00	0	1,374	0.00%
2022/11/08	1	30.30	5.1	30.40	29.95	-4.1	1,416	-0.29%
2022/11/02	0	0.00	0.1	28.95	29.05	-0.1	1,428	-0.01%
2022/10/31	0.1	28.00	0	0.00	27.70	0.1	1,443	0.01%
2022/10/27	0.2	27.60	0	0.00	27.90	0.2	1,516	0.01%
2022/10/26	2	27.65	1	27.10	27.10	1	1,520	0.07%
2022/10/25	0	27.85	0	0.00	27.75	0	1,522	0.00%
2022/10/24	0	0.00	0.1	28.55	28.40	-0.1	1,532	-0.01%
2022/10/20	0	28.85	0	0.00	28.75	0	1,533	0.00%
2022/10/19	0	0.00	0.2	29.51	29.50	-0.2	1,542	-0.01%
2022/10/17	5	28.10	0	0.00	28.80	5	1,544	0.32%
2022/10/13	1	28.50	0	0.00	27.70	1	1,560	0.06%
2022/10/12	5	29.00	0	0.00	29.20	5	1,547	0.32%
2022/10/07	1	31.00	0.1	31.20	31.20	0.9	1,552	0.06%
2022/10/03	1	30.10	1	30.05	29.90	0	1,646	0.00%
2022/09/30	1	29.70	0.1	29.95	29.90	0.9	1,643	0.05%
2022/09/29	6	29.65	0.1	30.00	29.60	5.9	1,643	0.36%
2022/09/28	18.4	30.84	10	30.86	29.30	8.4	1,639	0.51%
2022/09/27	5.1	32.76	1	32.50	32.50	4.1	1,522	0.27%
2022/09/26	16.1	33.33	1	33.05	32.90	15.1	1,518	0.99%
2022/09/23	1	35.30	0	0.00	35.05	1	1,523	0.07%
2022/09/22	0.1	35.50	0	0.00	35.50	0.1	1,530	0.01%
2022/09/21	1	35.52	1	35.60	35.60	0	1,526	0.00%
2022/09/19	3.2	37.50	2	36.88	36.25	1.2	1,536	0.07%
2022/09/16	2	38.03	3.1	38.37	38.05	-1.1	1,501	-0.07%
2022/09/14	0	36.30	0	0.00	36.20	0	1,409	0.00%
2022/09/13	0	37.55	0	0.00	36.80	0	1,425	0.00%
2022/09/05	6	36.92	0	0.00	36.95	6	1,552	0.39%
2022/09/02	1	38.00	0	0.00	37.60	1	1,568	0.06%
2022/08/29	1	38.05	0	0.00	38.00	1	1,615	0.06%
2022/08/26	0	0.00	1	38.95	38.90	-1	1,630	-0.06%
2022/08/24	3	38.07	1	38.20	38.00	2	1,767	0.11%
2022/08/22	1.1	38.74	1	38.30	38.30	0.1	1,819	0.00%
2022/08/19	0	0.00	7.2	39.49	39.15	-7.2	1,818	-0.39%
2022/08/18	2	38.48	0	0.00	38.40	2	1,800	0.11%
2022/08/16	0	0.00	2	38.65	38.70	-2	1,778	-0.11%
2022/08/15	2	38.00	1.2	38.08	39.05	0.8	1,768	0.05%
2022/08/12	0.2	37.43	0	0.00	37.60	0.2	1,733	0.01%
2022/08/10	0.1	37.35	0	0.00	37.15	0.1	1,718	0.00%
2022/08/09	0	0.00	1	37.05	37.55	-1	1,726	-0.06%
2022/08/04	2	34.88	1	35.05	35.40	1	1,793	0.06%
2022/08/03	3	35.53	0	0.00	35.40	3	1,834	0.16%
2022/08/01	2	37.45	0	0.00	37.60	2	1,861	0.11%
2022/07/29	1	37.25	0	0.00	37.10	1	1,873	0.05%
2022/07/28	0	0.00	4	37.70	37.40	-4	1,935	-0.21%
2022/07/27	1	37.70	0	0.00	37.70	1	1,960	0.05%
2022/07/26	0	0.00	3	39.07	39.00	-3	1,979	-0.15%
2022/07/22	0	0.00	1	39.35	39.00	-1	2,005	-0.05%
2022/07/21	2	38.98	0	0.00	39.50	2	2,058	0.10%
2022/07/19	0	38.80	0	0.00	38.50	0	2,131	0.00%
2022/07/15	0	0.00	3	38.25	38.45	-3	2,254	-0.13%
2022/07/14	8	37.91	7	38.08	37.95	1	2,257	0.04%
2022/07/13	1	37.70	0	0.00	37.55	1	2,260	0.04%
2022/07/12	8	36.04	0	0.00	35.35	8	2,249	0.36%
2022/07/11	2	39.40	1	39.30	38.60	1	2,244	0.04%
2022/07/07	2	37.35	3	38.60	38.60	-1	2,306	-0.04%
2022/07/06	1	37.75	0	0.00	37.75	1	2,326	0.04%
2022/07/01	5	39.05	4	39.85	38.50	1	2,441	0.04%
2022/06/30	1	41.00	0	0.00	40.90	1	2,436	0.04%
2022/06/27	0	0.00	12	42.29	42.45	-12	2,651	-0.45%
2022/06/23	11	40.38	1	40.70	40.35	10	2,724	0.37%
2022/06/22	2	40.75	0	0.00	40.70	2	2,749	0.07%
2022/06/20	5	40.70	0	0.00	40.55	5	2,785	0.18%
2022/06/17	20	42.33	0	0.00	42.65	20	2,810	0.71%
2022/06/16	7	44.09	0	0.00	43.70	7	2,789	0.25%
2022/06/15	26	44.75	0	0.00	44.70	26	2,775	0.94%
2022/06/14	12	44.38	1	44.40	44.70	11	2,789	0.39%
2022/06/13	1	45.20	0	0.00	45.10	1	2,780	0.04%
2022/06/09	2	45.95	0	0.00	45.80	2	2,829	0.07%
2022/06/07	2	45.58	0	0.00	45.60	2	2,885	0.07%
2022/06/02	17	45.98	0	0.00	45.95	17	3,037	0.56%
2022/05/31	0	0.00	1	47.95	47.95	-1	3,144	-0.03%
2022/05/30	2	47.95	4	48.05	47.85	-2	3,161	-0.06%
2022/05/19	8	46.40	0	0.00	46.90	8	5,313	0.15%
2022/05/18	10	47.23	0	0.00	47.20	10	5,367	0.19%
2022/05/17	13	46.30	1	46.35	46.80	12	5,381	0.22%
2022/05/16	1	46.25	0	0.00	45.85	1	5,411	0.02%
2022/05/13	10	45.55	0	0.00	45.55	10	5,443	0.18%
2022/05/12	26	45.90	14	45.78	45.00	12	5,589	0.22%
2022/05/11	60	47.78	20	48.00	47.35	40	5,564	0.72%
2022/05/10	8	47.55	25	47.82	48.95	-17	5,566	-0.31%
2022/05/09	20	49.39	0	0.00	48.30	20	5,703	0.35%
2022/05/06	15	49.47	0	0.00	49.60	15	5,743	0.26%
2022/05/05	5	49.60	1	50.00	50.50	4	5,803	0.07%
2022/05/04	0	0.00	10	49.50	49.30	-10	5,755	-0.17%
2022/05/03	10	48.38	0	0.00	48.40	10	5,759	0.17%
2022/04/29	1	49.55	0	0.00	49.00	1	5,825	0.02%
2022/04/28	5	48.95	0	0.00	49.00	5	5,840	0.09%
2022/04/27	50	48.26	0	0.00	48.40	50	5,824	0.86%
2022/04/25	1	49.10	0	0.00	49.30	1	5,812	0.02%
2022/04/22	1	51.00	2	51.20	51.00	-1	5,753	-0.02%
2022/04/21	1	50.80	41.1	50.16	50.20	-40.1	5,684	-0.71%
2022/04/20	1	50.00	2	49.90	49.90	-1	5,655	-0.02%
2022/04/18	20	49.70	0	0.00	49.70	20	5,681	0.35%
2022/04/15	1	50.40	1	51.20	50.20	0	5,680	0.00%
2022/04/14	0	0.00	10	51.02	51.60	-10	5,704	-0.18%
2022/04/11	0	0.00	2	50.85	50.50	-2	5,866	-0.03%
2022/04/08	0	0.00	40	49.85	49.95	-40	5,853	-0.68%
2022/04/07	1	49.80	1	50.00	49.45	0	6,111	0.00%
2022/04/06	1	51.50	0	0.00	51.70	1	6,120	0.02%
2022/03/31	2	51.30	0	0.00	51.10	2	6,173	0.03%
2022/03/30	2	52.45	4	52.23	51.50	-2	6,164	-0.03%
2022/03/29	1	51.50	10	51.80	51.60	-9	6,011	-0.15%
2022/03/28	0	0.00	2	50.00	50.40	-2	5,977	-0.03%
2022/03/25	2	50.80	0	0.00	50.50	2	6,080	0.03%
2022/03/24	2	50.70	0	0.00	50.20	2	6,071	0.03%
2022/03/22	10	50.71	1	50.60	50.40	9	6,054	0.15%
2022/03/21	1	49.55	1	49.40	49.40	0	6,000	0.00%
2022/03/18	0	0.00	2	49.15	48.95	-2	6,044	-0.03%
2022/03/16	4	48.49	1	48.40	48.40	3	6,235	0.05%
2022/03/15	1	48.40	0	0.00	48.20	1	6,273	0.02%
2022/03/11	0	0.00	5	50.30	50.10	-5	6,312	-0.08%
2022/03/09	8	48.48	2	49.50	49.25	6	6,374	0.09%
2022/03/08	15	48.11	1	48.75	47.65	14	6,453	0.22%
2022/03/07	2	50.20	0	0.00	49.80	2	6,689	0.03%
2022/03/04	1	51.90	2.1	51.86	51.30	-1.1	6,628	-0.02%
2022/03/03	0.1	51.00	0	0.00	51.00	0.1	6,647	0.00%
2022/03/02	3	51.07	0	0.00	51.10	3	6,808	0.04%
2022/03/01	1	51.10	1	51.00	51.20	0	6,827	0.00%
2022/02/25	27	52.03	25	52.16	51.80	2	6,866	0.03%
2022/02/24	19	53.16	125	54.43	50.90	-106	6,926	-1.53%	大賣/鉅額交易
2022/02/23	5	53.42	8	53.43	52.90	-3	6,216	-0.05%
2022/02/22	12	52.60	39	52.61	53.40	-27	6,018	-0.45%
2022/02/21	13	51.91	75.5	52.01	53.00	-62.5	6,049	-1.03%
2022/02/18	1	50.90	2	50.90	50.70	-1	5,974	-0.02%
2022/02/17	1	50.70	0	0.00	50.60	1	6,209	0.02%
2022/02/16	1	51.00	0	0.00	50.90	1	6,871	0.01%
2022/02/15	3	50.60	0	0.00	51.20	3	7,101	0.04%
2022/02/14	4	50.83	11	52.17	50.90	-7	7,280	-0.10%
2022/02/11	3	51.87	3	51.60	51.90	0	7,317	0.00%
2022/02/10	2	51.65	6	51.45	51.70	-4	7,522	-0.05%
2022/02/09	8	51.34	20	51.49	51.80	-12	8,019	-0.15%
2022/02/08	6	50.50	0	0.00	50.30	6	8,222	0.07%
2022/02/07	3	49.18	2	49.50	49.70	1	8,282	0.01%
2022/01/25	0.3	46.95	23	46.90	46.85	-22.7	9,026	-0.25%
2022/01/24	3	46.98	2	47.08	46.95	1	9,842	0.01%
2022/01/21	6	48.93	1	48.85	48.80	5	9,837	0.05%
2022/01/20	0	0.00	2	49.60	49.60	-2	9,886	-0.02%
2022/01/19	0	0.00	5	49.65	49.55	-5	9,938	-0.05%
2022/01/18	1	50.00	2	50.55	49.90	-1	10,025	-0.01%
2022/01/17	13	49.35	2	49.03	49.20	11	10,129	0.11%
2022/01/14	0	0.00	2	49.23	49.10	-2	10,226	-0.02%
2022/01/13	1	49.80	0	0.00	49.45	1	10,366	0.01%
2022/01/12	0	0.00	4	49.46	49.50	-4	10,580	-0.04%
2022/01/11	1	49.60	0	0.00	49.40	1	10,661	0.01%
2022/01/10	2	49.38	0	0.00	49.70	2	10,782	0.02%
2022/01/07	3	49.25	2	49.60	49.20	1	10,856	0.01%
2022/01/06	10	50.20	5	50.08	50.30	5	10,853	0.05%
2022/01/05	2	50.95	1	51.00	50.90	1	10,922	0.01%
2022/01/04	5	51.06	9	51.39	51.40	-4	11,045	-0.04%
2022/01/03	6	50.48	4	50.55	50.20	2	11,158	0.02%
2021/12/30	30	51.49	10	51.33	51.10	20	11,530	0.17%
2021/12/27	3	49.97	0	0.00	49.90	3	12,157	0.02%
2021/12/23	0	0.00	1	49.75	49.85	-1	12,426	-0.01%
2021/12/22	0	0.00	5	49.57	49.55	-5	12,547	-0.04%
2021/12/21	3	49.45	9	50.77	50.20	-6	12,615	-0.05%
2021/12/20	1	49.00	1	48.90	49.10	0	12,605	0.00%
2021/12/17	0	0.00	3	48.48	48.30	-3	12,742	-0.02%
2021/12/16	0	0.00	7	48.81	48.65	-7	12,971	-0.05%
2021/12/15	12	48.74	0	0.00	48.70	12	13,218	0.09%
2021/12/14	8	48.56	0	0.00	48.70	8	13,938	0.06%
2021/12/13	3	48.90	7	48.28	49.60	-4	14,296	-0.03%
2021/12/10	9	49.06	0	0.00	49.00	9	14,595	0.06%
2021/12/09	4	50.43	1	50.90	50.30	3	14,855	0.02%
2021/12/08	2	50.40	2.1	50.06	50.00	-0.1	14,945	0.00%
2021/12/07	2	50.28	2	50.00	50.00	0	14,954	0.00%
2021/12/03	0.4	50.00	4	49.99	50.00	-3.6	14,982	-0.02%
2021/12/02	10	50.35	26	49.90	49.75	-16	15,039	-0.11%
2021/12/01	22	50.92	12	50.91	50.80	10	15,171	0.07%
2021/11/30	7	49.19	0	0.00	49.05	7	14,883	0.05%
2021/11/29	21	48.42	9	48.26	48.50	12	14,972	0.08%
2021/11/26	65.3	49.13	15	49.19	49.10	50.3	14,967	0.34%
2021/11/25	12	50.97	6	50.77	50.60	6	14,927	0.04%
2021/11/24	43	50.45	1	50.80	50.80	42	14,935	0.28%
2021/11/23	83	51.47	1	51.70	51.40	82	15,077	0.54%
2021/11/22	33	54.15	63	54.39	53.80	-30	14,934	-0.20%
2021/11/19	120	52.95	49	53.01	53.50	71	14,833	0.48%	大買/
2021/11/18	131.5	53.82	21	54.23	52.90	110.5	14,815	0.75%	大買/鉅額交易
2021/11/17	1	56.70	2	55.90	56.20	-1	14,505	-0.01%
2021/11/16	14	56.46	11	56.33	55.70	3	14,332	0.02%
2021/11/15	25	56.15	45.4	57.21	56.70	-20.4	14,092	-0.14%
2021/11/12	10	54.10	26	53.75	54.10	-16	13,465	-0.12%
2021/11/11	16	52.48	41	52.92	53.00	-25	13,244	-0.19%
2021/11/10	11	51.94	6	52.08	52.30	5	13,098	0.04%
2021/11/09	28	50.49	13	50.49	51.40	15	12,967	0.12%
2021/11/08	44	51.60	12	51.18	51.00	32	12,736	0.25%
2021/11/05	11	54.28	26	54.62	54.70	-15	12,220	-0.12%
2021/11/04	13.5	52.98	1	52.60	53.00	12.5	11,885	0.11%
2021/11/03	68	53.43	8	53.68	52.70	60	11,861	0.51%
2021/11/02	32	53.64	13	53.38	52.80	19	11,705	0.16%
2021/11/01	28	54.73	54	54.15	55.00	-26	11,120	-0.23%
2021/10/29	22	49.81	1	50.50	50.00	21	10,330	0.20%
2021/10/28	7	50.33	0	0.00	50.10	7	10,288	0.07%
2021/10/27	1	50.60	3	50.27	50.60	-2	10,257	-0.02%
2021/10/26	16	50.84	2	50.65	50.40	14	10,279	0.14%
2021/10/25	2	50.95	1	50.90	51.00	1	10,236	0.01%
2021/10/22	2	51.20	28	51.55	52.10	-26	10,328	-0.25%
2021/10/21	1	51.20	3	52.17	51.20	-2	10,454	-0.02%
2021/10/20	7	52.27	92	52.27	52.50	-85	10,387	-0.82%
2021/10/19	5	51.40	14	51.34	51.70	-9	10,324	-0.09%
2021/10/18	1	51.50	17	51.26	51.40	-16	10,469	-0.15%
2021/10/15	11	50.10	2	50.00	49.95	9	10,771	0.08%
2021/10/14	10	49.90	0	0.00	49.40	10	11,074	0.09%
2021/10/13	12	50.00	22	49.38	49.20	-10	11,804	-0.08%
2021/10/12	30	50.02	0	0.00	49.85	30	12,045	0.25%
2021/10/08	102.6	52.04	11.5	52.04	51.60	91.1	12,565	0.73%	大買/
2021/10/07	19.6	52.29	16	52.34	52.70	3.6	13,491	0.03%
2021/10/06	2	52.00	34	51.89	52.20	-32	13,794	-0.23%
2021/10/05	4	50.30	1	51.00	51.30	3	13,520	0.02%
2021/10/04	32	50.55	24	51.36	49.90	8	13,468	0.06%
2021/10/01	19	50.25	3	51.20	50.00	16	13,222	0.12%
2021/09/30	1	51.00	17.1	50.76	51.20	-16.1	13,329	-0.12%
2021/09/29	6	48.93	29	49.62	49.00	-23	13,692	-0.17%
2021/09/28	2	50.60	0	0.00	50.50	2	14,339	0.01%
2021/09/27	2	50.80	3	50.60	51.10	-1	14,280	-0.01%
2021/09/24	7	50.24	6	50.70	51.00	1	14,231	0.01%
2021/09/23	9	51.04	8	51.03	50.30	1	14,114	0.01%
2021/09/22	27	50.19	5	50.32	49.90	22	13,911	0.16%
2021/09/17	47	53.23	50	52.54	51.50	-3	13,682	-0.02%
2021/09/16	18	51.76	30	51.87	51.90	-12	13,032	-0.09%
2021/09/15	10	51.08	1	51.00	51.00	9	12,655	0.07%
2021/09/14	14	51.12	28	50.84	51.80	-14	12,311	-0.11%
2021/09/13	0	0.00	2.2	49.89	49.80	-2.2	11,977	-0.02%
2021/09/10	15	48.70	2	49.15	49.20	13	11,946	0.11%
2021/09/09	5	48.90	0	0.00	48.90	5	12,059	0.04%
2021/09/08	30	48.60	4	48.16	47.30	26	12,285	0.21%
2021/09/07	2	49.38	1	48.60	49.15	1	12,480	0.01%
2021/09/06	25	50.66	11	50.04	49.50	14	12,502	0.11%
2021/09/03	3	49.03	2	49.10	48.65	1	12,276	0.01%
2021/09/02	6	50.18	13	49.34	48.60	-7	12,248	-0.06%
2021/09/01	1	49.80	1	49.80	49.90	0	12,108	0.00%
2021/08/31	7	49.24	6	49.16	49.80	1	12,062	0.01%
2021/08/30	5	49.00	17	48.07	48.60	-12	11,971	-0.10%
2021/08/27	8	48.57	71	48.25	48.45	-63	11,968	-0.53%
2021/08/26	19	47.26	18	47.44	47.55	1	11,751	0.01%
2021/08/25	36	47.53	59	47.85	47.95	-23	11,751	-0.20%
2021/08/24	25	47.91	40	47.60	47.05	-15	11,737	-0.13%
2021/08/23	6	46.24	0	0.00	46.50	6	11,790	0.05%
2021/08/20	5	45.80	0	0.00	45.65	5	11,844	0.04%
2021/08/19	1	46.00	2	45.90	45.65	-1	11,855	-0.01%
2021/08/18	0	0.00	2	44.93	45.70	-2	11,853	-0.02%
2021/08/17	1	44.95	12	45.01	44.95	-11	11,930	-0.09%
2021/08/16	6	44.34	10	44.12	44.80	-4	11,933	-0.03%
2021/08/13	0	0.00	27	45.59	45.40	-27	11,922	-0.23%
2021/08/12	4	46.45	1	46.45	46.45	3	11,946	0.03%
2021/08/11	1	46.05	2	46.50	46.10	-1	12,070	-0.01%
2021/08/10	0	0.00	1	46.35	46.35	-1	12,156	-0.01%
2021/08/09	58	46.24	1	46.25	46.25	57	12,326	0.46%
2021/08/06	3	48.25	4	48.58	48.00	-1	12,349	-0.01%
2021/08/04	2	47.95	0	0.00	47.80	2	12,774	0.02%
2021/08/03	7	47.94	3	48.00	47.85	4	12,936	0.03%
2021/08/02	3	47.30	0	0.00	47.90	3	12,989	0.02%
2021/07/30	6	47.38	2	47.50	47.00	4	13,079	0.03%
2021/07/29	7	47.29	10	47.48	47.65	-3	13,135	-0.02%
2021/07/28	15	46.63	7	47.91	47.00	8	13,279	0.06%
2021/07/27	35.2	49.72	7	49.75	48.60	28.2	13,399	0.21%
2021/07/26	10	51.10	13	50.91	51.00	-3	13,505	-0.02%
2021/07/23	15	51.19	11	51.54	51.20	4	13,593	0.03%
2021/07/22	15	50.60	5	51.00	50.30	10	13,704	0.07%
2021/07/21	83	52.55	59	51.38	50.70	24	13,843	0.17%
2021/07/20	14	52.58	127.1	52.87	52.50	-113.1	14,556	-0.78%	大賣/鉅額交易
2021/07/19	75	52.48	74	52.71	52.40	1	14,458	0.01%
2021/07/16	22	50.57	13.2	50.66	50.50	8.9	13,970	0.06%
2021/07/15	73	52.06	103.3	52.62	51.80	-30.3	13,812	-0.22%	大賣/
2021/07/14	38	51.39	141	52.23	52.10	-103	13,442	-0.77%	大賣/鉅額交易
2021/07/13	16	48.27	42	48.38	49.10	-26	12,527	-0.21%
2021/07/12	4	46.05	0	0.00	46.30	4	12,177	0.03%
2021/07/09	10	45.23	5	45.10	45.15	5	12,446	0.04%
2021/07/08	15	45.56	0	0.00	45.50	15	13,047	0.11%
2021/07/07	14	46.76	4	46.35	46.00	10	13,378	0.08%
2021/07/06	25	48.07	11	48.41	47.20	14	14,115	0.10%
2021/07/05	3	49.73	35.1	50.29	50.30	-32.1	14,311	-0.22%
2021/07/01	11	45.79	6.5	45.84	45.35	4.5	17,436	0.03%
2021/06/30	5	46.49	0	0.00	46.45	5	18,379	0.03%
2021/06/29	1	46.30	6	46.24	45.90	-5	18,480	-0.03%
2021/06/28	1	46.00	1	45.95	45.95	0	18,515	0.00%
2021/06/25	12	46.53	1	46.75	46.15	11	18,577	0.06%
2021/06/24	0.4	45.50	6	45.35	45.50	-5.6	18,572	-0.03%
2021/06/23	0	0.00	5	45.23	45.30	-5	18,610	-0.03%
2021/06/22	11	44.69	0	0.00	44.60	11	18,669	0.06%
2021/06/21	18.9	45.63	13	45.62	44.90	5.9	18,667	0.03%
2021/06/18	13	47.50	7	47.56	46.50	6	18,622	0.03%
2021/06/17	4	47.60	27	47.45	48.10	-23	18,526	-0.12%
2021/06/16	61.1	46.88	15	47.02	47.45	46.1	18,320	0.25%
2021/06/15	25	45.74	2	46.73	46.90	23	18,204	0.13%
2021/06/10	1	45.25	0	0.00	45.25	1	18,112	0.01%
2021/06/09	0	0.00	5	44.75	45.00	-5	18,119	-0.03%
2021/06/08	3	45.20	0	0.00	45.00	3	18,184	0.02%
2021/06/07	6	45.61	0	0.00	45.85	6	18,242	0.03%
2021/06/04	55	45.82	2	46.15	45.50	53	18,284	0.29%
2021/06/03	20	46.68	4	46.80	46.80	16	18,230	0.09%
2021/06/02	32	46.97	1.4	47.24	47.30	30.6	18,235	0.17%
2021/06/01	10	47.88	6	48.08	48.20	4	18,217	0.02%
2021/05/31	10	47.09	4	48.41	47.65	6	18,211	0.03%
2021/05/28	3	46.40	2	46.20	46.00	1	18,116	0.01%
2021/05/27	5.2	45.05	12	45.02	45.30	-6.8	18,180	-0.04%
2021/05/26	5	45.18	2	45.25	45.35	3	18,237	0.02%
2021/05/25	45	45.89	71	45.37	45.45	-26	18,257	-0.14%
2021/05/24	3	44.35	5	43.93	44.15	-2	18,254	-0.01%
2021/05/21	12	43.97	13	44.05	44.10	-1	18,342	-0.01%
2021/05/20	20	43.67	8	42.90	42.95	12	18,656	0.06%
2021/05/19	12	43.32	46	44.33	44.40	-34	18,664	-0.18%
2021/05/18	38	42.19	0	0.00	43.20	38	18,690	0.20%
2021/05/17	101	39.70	9	40.67	39.30	92	18,737	0.49%	大買/
2021/05/14	4.1	44.07	1	44.75	43.40	3.1	18,621	0.02%
2021/05/13	5.1	43.70	6	43.82	44.00	-0.9	18,559	-0.01%
2021/05/12	16	45.32	17	45.47	43.75	-1	18,474	-0.01%
2021/05/11	8.5	49.28	17	48.82	47.90	-8.5	18,350	-0.05%
2021/05/10	6	51.10	7	50.93	50.90	-1	18,357	-0.01%
2021/05/07	2	49.95	4.2	51.95	52.00	-2.2	18,398	-0.01%
2021/05/06	7	49.85	0	0.00	49.65	7	18,442	0.04%
2021/05/05	6	50.93	6	50.78	50.40	0	18,373	0.00%
2021/05/04	8	50.85	37	49.64	49.95	-29	18,316	-0.16%
2021/05/03	42.7	54.57	19	54.17	51.80	23.7	18,112	0.13%
2021/04/29	6	57.77	7	56.10	56.20	-1	17,895	-0.01%
2021/04/28	10	57.39	15.7	56.68	57.00	-5.7	17,969	-0.03%
2021/04/27	12	57.99	10	58.18	57.20	2	17,973	0.01%
2021/04/26	88.5	59.04	91	59.23	57.90	-2.5	17,932	-0.01%
2021/04/23	7	54.14	2	54.80	55.80	5	17,023	0.03%
2021/04/22	3.8	53.77	206	55.05	53.00	-202.2	17,246	-1.17%	大賣/鉅額交易
2021/04/21	4.3	55.69	1	55.70	55.30	3.3	17,374	0.02%
2021/04/20	22	57.18	4	57.68	56.40	18	17,962	0.10%
2021/04/19	2.3	55.83	5	56.06	56.50	-2.7	17,822	-0.02%
2021/04/16	12	57.64	37	57.61	56.80	-25	17,894	-0.14%
2021/04/15	15	57.03	18.3	57.43	58.30	-3.3	18,926	-0.02%
2021/04/14	39.2	55.54	26	54.53	56.20	13.2	19,774	0.07%
2021/04/13	32.1	58.19	16	58.33	56.00	16.1	19,127	0.08%
2021/04/12	29.3	59.67	6	60.08	58.90	23.3	18,691	0.12%
2021/04/09	19.1	57.63	29.1	57.40	57.30	-10.1	17,768	-0.06%
2021/04/08	358	59.22	43	59.03	58.50	315	17,049	1.85%	大買/鉅額交易
2021/04/07	62	54.34	163.1	54.85	55.70	-101.1	15,209	-0.66%	大賣/鉅額交易
2021/04/06	55	48.60	41.3	48.13	50.70	13.7	13,272	0.10%
2021/04/01	2	45.83	2	46.28	46.10	0	12,306	0.00%
2021/03/31	19	45.48	5	45.60	45.30	14	12,198	0.11%
2021/03/30	13.1	46.06	4	45.80	45.80	9.1	12,179	0.07%
2021/03/29	5	46.00	2	45.25	45.75	3	12,107	0.02%
2021/03/26	8	45.15	0	0.00	45.55	8	12,100	0.07%
2021/03/25	2	44.90	2	44.13	44.20	0	12,107	0.00%
2021/03/24	3	45.13	2.5	45.36	45.05	0.5	12,108	0.00%
2021/03/23	1	45.60	10.3	45.70	45.65	-9.3	12,143	-0.08%
2021/03/22	1	46.25	1	46.00	45.80	0	12,126	0.00%
2021/03/19	2	46.10	6	46.09	45.95	-4	12,181	-0.03%
2021/03/18	22	47.10	43	46.92	46.80	-21	12,178	-0.17%
2021/03/17	4	46.26	3.3	46.39	46.30	0.7	12,148	0.01%
2021/03/16	12	45.76	1	45.75	45.75	11	12,224	0.09%
2021/03/15	7	45.98	2	46.10	46.05	5	12,296	0.04%
2021/03/12	4	46.14	0	0.00	45.80	4	12,346	0.03%
2021/03/11	15	46.38	1	46.80	46.30	14	12,673	0.11%
2021/03/10	5	46.72	4.3	46.95	47.00	0.7	12,736	0.01%
2021/03/09	0.2	45.80	0	0.00	45.75	0.2	12,712	0.00%
2021/03/08	2	46.18	13.3	46.17	46.25	-11.3	12,814	-0.09%
2021/03/05	13	45.58	2	45.68	45.70	11	13,134	0.08%
2021/03/04	2	46.33	3	47.00	46.15	-1	13,551	-0.01%
2021/03/03	0.1	46.90	0	0.00	47.10	0.1	13,606	0.00%
2021/03/02	40	47.30	24	47.75	46.85	16	13,607	0.12%
2021/02/26	3	47.18	4	48.00	48.40	-1	13,529	-0.01%
2021/02/25	1	47.45	0	0.00	47.70	1	13,563	0.01%
2021/02/24	4	47.89	65	47.33	46.80	-61	13,587	-0.45%
2021/02/23	8.1	47.91	22.2	48.05	47.90	-14.1	13,656	-0.10%
2021/02/22	24	48.18	16	48.33	48.60	8	13,745	0.06%
2021/02/19	3	45.27	7	45.46	45.70	-4	14,229	-0.03%
2021/02/18	15	45.93	7	46.09	46.00	8	14,850	0.05%
2021/02/17	7	45.14	4.1	44.69	45.30	2.9	14,789	0.02%
2021/02/05	11.7	42.85	1	42.65	42.90	10.7	14,707	0.07%
2021/02/04	0	0.00	0.7	42.60	42.50	-0.7	14,995	0.00%
2021/02/03	4	42.64	1	42.55	42.40	3	15,043	0.02%
2021/02/02	30.1	43.39	34	43.31	43.20	-3.9	15,072	-0.03%
2021/02/01	3	42.50	1	41.35	43.40	2	15,060	0.01%
2021/01/29	0.1	44.35	8	44.49	43.90	-7.9	14,927	-0.05%
2021/01/28	3	45.05	10	45.00	45.00	-7	14,845	-0.05%
2021/01/27	2	47.43	3	47.25	46.85	-1	14,729	-0.01%
2021/01/26	34.1	47.17	1	47.50	47.15	33.1	14,693	0.23%
2021/01/25	25	47.86	9.2	47.94	48.35	15.8	14,641	0.11%
2021/01/22	14	48.05	6	47.93	48.75	8	14,545	0.05%
2021/01/21	33	48.22	41	48.67	47.80	-8	14,489	-0.06%
2021/01/20	63.2	48.40	23	48.56	47.75	40.2	14,271	0.28%
2021/01/19	15.2	50.11	9	49.82	50.00	6.2	14,077	0.04%
2021/01/18	10	48.88	7	49.01	49.55	3	13,862	0.02%
2021/01/15	36	50.64	42.2	50.53	49.15	-6.2	13,762	-0.05%
2021/01/14	25	50.34	13	50.18	50.10	12	13,352	0.09%
2021/01/13	21	50.11	73	49.45	50.40	-52	13,297	-0.39%
2021/01/12	45	47.58	6	47.33	46.25	39	12,807	0.30%
2021/01/11	18	48.48	1	49.00	48.65	17	12,709	0.13%
2021/01/08	104	50.33	120	49.71	48.10	-16	12,518	-0.13%	大買/大賣/
2021/01/07	32	47.46	69.4	47.42	48.75	-37.4	11,205	-0.33%
2021/01/06	9	44.49	0	0.00	44.35	9	10,130	0.09%
2021/01/05	1	44.65	6	44.80	44.90	-5	10,164	-0.05%
2021/01/04	3	44.25	8.1	44.76	45.20	-5.1	10,236	-0.05%
2020/12/31	2	43.50	1	43.45	43.50	1	10,418	0.01%
2020/12/30	16	43.47	4	43.53	43.50	12	10,447	0.11%
2020/12/29	2	45.15	67	45.17	44.35	-65	10,435	-0.62%
2020/12/28	3	44.62	25	44.46	44.50	-22	10,393	-0.21%
2020/12/25	2	45.45	0	0.00	44.85	2	10,409	0.02%
2020/12/23	2	43.95	16	43.85	43.85	-14	10,466	-0.13%
2020/12/22	4	44.98	2	43.80	43.75	2	10,695	0.02%
2020/12/21	6	44.60	0	0.00	44.90	6	10,840	0.06%
2020/12/18	3	43.55	3	44.50	44.45	0	10,865	0.00%
2020/12/17	62	43.51	9	43.40	43.40	53	10,947	0.48%
2020/12/16	5	44.00	6	44.38	44.20	-1	11,040	-0.01%
2020/12/15	6	45.15	6	44.08	43.55	0	11,443	0.00%
2020/12/14	0	0.00	9	44.89	44.90	-9	11,588	-0.08%
2020/12/11	0	0.00	2	45.23	45.60	-2	12,774	-0.02%
2020/12/10	5	45.64	10	45.79	45.80	-5	12,929	-0.04%
2020/12/09	3	47.00	15	47.09	46.90	-12	13,201	-0.09%
2020/12/08	1	47.50	5	46.93	46.80	-4	13,662	-0.03%
2020/12/07	7	47.41	9	48.50	47.50	-2	14,401	-0.01%
2020/12/04	1	47.70	11	47.57	47.60	-10	14,226	-0.07%
2020/12/03	12	46.81	5	46.80	46.60	7	14,821	0.05%
2020/12/02	6	47.38	14	47.20	47.00	-8	14,954	-0.05%
2020/12/01	24	48.23	15	47.86	47.90	9	14,996	0.06%
2020/11/30	10	47.41	30	47.66	47.50	-20	14,698	-0.14%
2020/11/27	4	46.39	49	46.46	46.60	-45	14,331	-0.31%
2020/11/26	1	45.65	15	45.78	45.95	-14	14,300	-0.10%
2020/11/25	3	45.65	1	45.30	45.35	2	14,366	0.01%
2020/11/24	19	45.70	0	0.00	45.05	19	14,527	0.13%
2020/11/23	10	45.88	0	0.00	46.00	10	15,203	0.07%
2020/11/20	6	46.00	1	46.30	45.90	5	15,209	0.03%
2020/11/19	6	46.83	0	0.00	46.80	6	15,140	0.04%
2020/11/18	59	47.59	13	47.83	46.55	46	15,155	0.30%
2020/11/17	37	46.24	15	46.55	47.25	22	14,488	0.15%
2020/11/16	9	45.17	10	45.01	44.90	-1	14,093	-0.01%
2020/11/13	3.1	44.93	16	45.04	45.15	-12.9	14,087	-0.09%
2020/11/12	22	46.06	14	46.02	45.65	8	14,095	0.06%
2020/11/11	17	44.82	1	44.95	45.20	16	13,869	0.12%
2020/11/10	6.2	45.37	0	0.00	44.20	6.2	13,909	0.04%
2020/11/09	6	45.24	5	44.97	44.70	1	13,870	0.01%
2020/11/06	1	44.60	8	44.03	43.70	-7	13,774	-0.05%
2020/11/05	1	43.60	0	0.00	43.60	1	13,815	0.01%
2020/11/03	1	42.70	0	0.00	42.75	1	14,007	0.01%
2020/10/30	10	43.73	10	43.20	42.75	0	14,296	0.00%
2020/10/29	1	43.40	3	43.38	43.80	-2	14,494	-0.01%
2020/10/28	1	44.55	8	44.64	44.15	-7	14,865	-0.05%
2020/10/27	2	44.45	7	44.39	44.40	-5	14,978	-0.03%
2020/10/26	19	45.94	8	45.45	45.10	11	15,208	0.07%
2020/10/23	22	45.77	16	45.79	45.60	6	15,461	0.04%
2020/10/22	15	45.45	15	45.06	45.20	0	15,881	0.00%
2020/10/21	17	45.96	20	46.18	45.25	-3	16,590	-0.02%
2020/10/20	4	46.00	13	45.67	45.00	-9	16,924	-0.05%
2020/10/19	1	44.75	11	44.92	45.00	-10	17,990	-0.06%
2020/10/16	1	44.00	2	43.25	43.20	-1	18,492	-0.01%
2020/10/15	1	45.25	1	44.75	44.60	0	18,748	0.00%
2020/10/14	6	44.86	7	45.10	45.20	-1	19,042	-0.01%
2020/10/13	3	44.30	0	0.00	44.10	3	19,334	0.02%
2020/10/12	0	0.00	6	44.22	44.20	-6	19,647	-0.03%
2020/10/08	6	44.25	36	44.36	44.40	-30	20,085	-0.15%
2020/10/07	4	43.00	9	43.30	43.30	-5	20,792	-0.02%
2020/10/06	10	42.80	8	43.03	43.05	2	21,645	0.01%
2020/10/05	2	42.30	0	0.00	42.15	2	22,185	0.01%
2020/09/30	13	42.36	0	0.00	42.45	13	22,652	0.06%
2020/09/29	3	42.12	1	41.85	41.90	2	23,236	0.01%
2020/09/28	5	42.11	0	0.00	42.15	5	24,542	0.02%
2020/09/25	4	41.63	1	41.00	41.10	3	25,757	0.01%
2020/09/24	13	42.70	2	41.50	41.50	11	26,543	0.04%
2020/09/23	5	43.70	19	43.69	43.60	-14	27,294	-0.05%
2020/09/22	8	43.69	15	44.07	44.05	-7	28,013	-0.02%
2020/09/21	12	46.20	16	45.58	45.05	-4	28,112	-0.01%
2020/09/18	10	45.49	49	45.63	45.60	-39	28,313	-0.14%
2020/09/17	21	45.10	19	45.13	44.85	2	28,397	0.01%
2020/09/16	52	47.22	38	47.17	44.80	14	28,682	0.05%
2020/09/15	26	45.31	35	45.19	45.60	-9	27,687	-0.03%
2020/09/14	23	44.89	29	45.07	45.35	-6	27,735	-0.02%
2020/09/11	72	44.37	233	44.31	43.55	-161	27,740	-0.58%	大賣/鉅額交易
2020/09/10	84	44.66	62	44.84	45.20	22	27,334	0.08%
2020/09/09	11	42.70	37	42.44	43.10	-26	26,727	-0.10%
2020/09/08	105	42.93	33	43.08	42.00	72	26,769	0.27%	大買/
2020/09/07	10	41.63	9	41.81	41.10	1	26,467	0.00%
2020/09/04	11	40.03	44	40.78	40.70	-33	26,733	-0.12%
2020/09/03	8	40.38	5	40.36	40.00	3	26,980	0.01%
2020/09/02	5	40.83	2	41.00	40.70	3	27,512	0.01%
2020/09/01	5	41.25	5	41.45	41.45	0	27,554	0.00%
2020/08/31	2	41.45	13	41.45	40.90	-11	28,092	-0.04%
2020/08/28	25	42.15	18	41.80	41.95	7	28,500	0.02%
2020/08/27	62	42.79	62	43.02	43.00	0	28,745	0.00%
2020/08/26	7	40.74	0	0.00	40.55	7	28,009	0.02%
2020/08/25	51	40.33	7	40.52	40.55	44	27,928	0.16%
2020/08/24	2	40.50	5	40.48	40.95	-3	27,802	-0.01%
2020/08/21	4	38.28	5	38.03	38.60	-1	27,556	0.00%
2020/08/20	10	37.20	14	36.78	36.00	-4	27,360	-0.01%
2020/08/19	1	39.70	2	39.90	39.80	-1	27,072	0.00%
2020/08/18	27	41.81	3	41.22	40.65	24	26,969	0.09%
2020/08/17	108	40.92	8	41.12	41.60	100	26,855	0.37%	大買/
2020/08/14	5	39.83	1	39.65	40.00	4	26,705	0.01%
2020/08/13	13	41.09	2	41.10	40.80	11	26,553	0.04%
2020/08/12	5	41.77	0	0.00	41.70	5	26,458	0.02%
2020/08/11	11	43.42	1	41.80	42.35	10	26,375	0.04%
2020/08/10	11	44.75	4	44.35	43.80	7	26,238	0.03%
2020/08/07	13	44.14	2	44.00	44.10	11	26,110	0.04%
2020/08/06	21	43.63	6.6	43.53	43.30	14.4	25,941	0.06%
2020/08/05	2	44.93	2	44.88	44.90	0	25,721	0.00%
2020/08/04	7	45.66	6	45.58	45.50	1	25,608	0.00%
2020/08/03	13	45.21	14	45.46	45.00	-1	25,360	0.00%
2020/07/31	21	42.92	4	42.98	43.50	17	24,925	0.07%
2020/07/30	6	42.84	13	43.21	42.85	-7	24,777	-0.03%
2020/07/29	67	42.13	51	42.53	42.05	16	24,471	0.07%
2020/07/28	22	42.37	30	42.02	42.45	-8	24,103	-0.03%
2020/07/27	19	43.13	14	42.72	41.30	5	23,559	0.02%
2020/07/24	64	46.14	43	45.79	45.25	21	22,739	0.09%
2020/07/23	26	47.17	25.2	46.94	46.40	0.8	22,027	0.00%
2020/07/22	55	49.51	141	47.93	48.90	-86	20,659	-0.42%	大賣/
2020/07/21	12	47.45	42	47.55	46.50	-30	20,015	-0.15%
2020/07/20	16	46.07	35.5	46.27	46.00	-19.5	19,641	-0.10%
2020/07/17	6	48.63	31	48.06	47.95	-25	19,257	-0.13%
2020/07/16	7	48.43	26	49.76	49.90	-19	18,808	-0.10%
2020/07/15	22	48.43	6	49.60	48.00	16	18,398	0.09%
2020/07/14	131	51.57	5	51.10	49.55	126	17,841	0.71%	大買/鉅額交易
2020/07/13	11	50.63	30	49.84	51.70	-19	16,851	-0.11%
2020/07/10	41	46.85	26.3	46.38	47.00	14.7	15,959	0.09%
2020/07/09	60	49.60	107	49.66	48.00	-47	15,411	-0.30%	大賣/
2020/07/08	32	50.84	54	50.49	50.40	-22	14,907	-0.15%
2020/07/07	45	50.71	57	50.51	49.55	-12	14,327	-0.08%
2020/07/06	50	50.42	49	50.86	51.20	1	12,979	0.01%
2020/07/03	23	44.43	55.8	44.03	46.60	-32.8	11,693	-0.28%
2020/07/02	60	41.96	17	42.05	42.40	43	10,655	0.40%
2020/07/01	27	40.41	37	39.97	39.90	-10	9,688	-0.10%
2020/06/30	42	37.72	25	37.25	37.50	17	8,861	0.19%
2020/06/29	62	37.76	40	37.89	36.45	22	8,584	0.26%
2020/06/24	166	39.88	131	39.21	39.10	35	8,190	0.43%	大買/大賣/
2020/06/23	103	40.41	16	40.50	40.00	87	7,657	1.14%	大買/
2020/06/22	3	40.68	40	39.97	41.35	-37	7,114	-0.52%
2020/06/19	3	40.93	87	41.64	40.30	-84	6,872	-1.22%
2020/06/18	33	37.70	20	38.89	40.45	13	6,544	0.20%
2020/06/17	30	36.02	5	35.99	37.00	25	6,123	0.41%
2020/06/16	20	37.28	28	36.95	36.35	-8	5,960	-0.13%
2020/06/15	3	37.00	49	36.11	35.80	-46	5,797	-0.79%
2020/06/12	33	33.71	14	35.64	36.50	19	5,526	0.34%
2020/06/11	41	34.01	12	34.07	33.45	29	5,069	0.57%
2020/06/10	26	36.41	75.8	35.59	36.15	-49.8	4,599	-1.08%
2020/06/09	69	35.94	40	36.69	37.00	29	4,236	0.68%
2020/06/08	24	33.65	1	33.65	33.65	23	3,662	0.63%
2020/06/05	85	29.93	53	30.28	30.60	32	3,512	0.91%
2020/06/04	36	27.50	4	27.15	27.85	32	2,890	1.11%
2020/06/03	92	25.07	45	24.97	25.35	47	2,383	1.97%
2020/06/02	2	24.00	1.1	24.00	24.00	0.9	1,930	0.05%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/25	0	0.00	1	19.65	19.80	-1	1,852	-0.05%
2020/05/20	6	19.78	0	0.00	19.75	6	1,912	0.31%
2020/05/19	23	19.90	16	20.12	19.80	7	1,915	0.37%
2020/05/18	30	19.92	0	0.00	20.05	30	1,920	1.56%
2020/05/15	0	0.00	4	19.78	19.65	-4	1,909	-0.21%
2020/05/12	10	20.00	10	19.90	19.90	0	1,995	0.00%
2020/04/30	0	0.00	1	19.55	19.40	-1	1,916	-0.05%
2020/04/27	5	19.00	0	0.00	18.95	5	1,949	0.26%
2020/04/23	0	0.00	1	19.05	19.05	-1	1,952	-0.05%
2020/04/22	1	18.20	0	0.00	18.55	1	1,949	0.05%
2020/04/21	1	18.15	0	0.00	18.15	1	1,937	0.05%
2020/04/16	0	0.00	10	19.15	19.15	-10	1,890	-0.53%
2020/04/15	10	19.65	0	0.00	19.30	10	1,906	0.52%
2020/04/10	2	17.60	0	0.00	17.95	2	2,033	0.10%
2020/03/27	0	0.00	1	16.10	15.80	-1	1,986	-0.05%
2020/03/16	2	18.00	0	0.00	17.50	2	1,742	0.11%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	0	0.00	5	20.15	19.20	-5	1,659	-0.30%
2020/03/11	1	21.40	0	0.00	21.20	1	1,607	0.06%
2020/03/10	1.9	21.15	0	0.00	21.15	1.9	1,593	0.12%
2020/03/09	1	22.70	0	0.00	21.65	1	1,567	0.06%
2020/03/06	31	22.25	1	22.55	22.50	30	1,520	1.97%
2020/03/05	0	0.00	1	21.90	21.90	-1	1,478	-0.07%
2020/03/03	3	21.75	3	21.80	21.70	0	1,461	0.00%
2020/03/02	0	0.00	1	21.45	21.40	-1	1,455	-0.07%
2020/02/27	20	22.15	50	22.20	21.85	-30	1,433	-2.09%
2020/02/26	16	22.32	0	0.00	22.20	16	1,402	1.14%
2020/02/24	53	22.55	0	0.00	22.40	53	1,389	3.81%
2020/02/21	4	22.15	0	0.00	22.30	4	1,345	0.30%
2020/02/18	20	22.10	0	0.00	22.20	20	1,315	1.52%
2020/02/14	1	22.25	0	0.00	22.40	1	1,243	0.08%
2020/02/13	0	0.00	1	21.70	21.70	-1	1,246	-0.08%
2020/02/05	10	21.00	0	0.00	21.05	10	1,278	0.78%
2020/02/04	10	21.15	0	0.00	21.25	10	1,271	0.79%
2020/02/03	10	20.35	0	0.00	20.50	10	1,253	0.80%
2020/01/30	20	21.60	0	0.00	21.20	20	1,220	1.64%
2020/01/17	0	0.00	2	22.20	22.20	-2	1,180	-0.17%
2020/01/09	0	0.00	10	22.32	22.20	-10	1,189	-0.84%
2020/01/08	7	23.01	2	23.00	22.60	5	1,169	0.43%
2020/01/07	2	22.70	3	23.08	22.60	-1	1,091	-0.09%
2020/01/06	5	23.04	5	23.02	22.95	0	1,037	0.00%
2020/01/03	8	22.85	0	0.00	22.60	8	948	0.84%
2020/01/02	3	22.67	0	0.00	22.45	3	917	0.33%
2019/12/31	2	22.45	0	0.00	22.45	2	893	0.22%
2019/12/27	2	22.40	0	0.00	22.30	2	942	0.21%
2019/12/24	0	0.00	1	22.20	22.05	-1	1,014	-0.10%
2019/12/18	0	0.00	3	21.90	21.90	-3	1,318	-0.23%
2019/12/11	0	0.00	1	22.20	22.15	-1	1,409	-0.07%
2019/12/09	0	0.00	2	21.65	21.65	-2	1,421	-0.14%
2019/11/29	3	21.60	0	0.00	21.60	3	1,559	0.19%
2019/11/21	0	0.00	1	21.55	21.10	-1	1,664	-0.06%
2019/11/19	0	0.00	2	21.48	21.45	-2	1,657	-0.12%
2019/11/14	3	21.50	0	0.00	21.40	3	1,700	0.18%
2019/11/12	1	21.30	0	0.00	21.10	1	1,764	0.06%
2019/11/11	1	21.60	0	0.00	21.55	1	1,771	0.06%
2019/11/06	4	22.70	0	0.00	22.55	4	1,855	0.22%
2019/11/05	8	23.00	0	0.00	22.80	8	1,861	0.43%
2019/10/25	0	0.00	16	22.75	22.70	-16	2,419	-0.66%
2019/10/24	16	22.70	0	0.00	22.55	16	2,419	0.66%
2019/10/23	1	22.80	0	0.00	22.75	1	2,419	0.04%
2019/10/22	1	22.80	0	0.00	22.80	1	2,445	0.04%
2019/10/16	0	0.00	1	23.10	23.05	-1	2,759	-0.04%
2019/10/03	5	23.55	7	23.76	23.30	-2	2,788	-0.07%
2019/10/01	1	23.15	0	0.00	23.25	1	2,723	0.04%
2019/09/27	0	0.00	5	24.15	23.55	-5	2,716	-0.18%
2019/09/26	15	23.80	5	23.85	23.90	10	2,733	0.37%
2019/09/25	1	23.70	0.1	23.70	23.80	0.9	2,708	0.03%
2019/09/24	143	23.95	148	23.59	23.55	-5	2,727	-0.18%	大買/大賣/
2019/09/23	0	0.00	7	23.59	23.80	-7	2,627	-0.27%
2019/09/20	0	0.00	1.2	22.79	22.85	-1.2	2,514	-0.05%
2019/09/18	2	22.35	0	0.00	22.40	2	2,579	0.08%
2019/09/12	0	0.00	1	22.70	22.55	-1	2,621	-0.04%
2019/09/11	0	0.00	0.1	22.40	22.60	-0.1	2,643	0.00%
2019/09/06	1	22.25	0	0.00	22.10	1	2,706	0.04%
2019/08/27	1	21.95	0	0.00	21.85	1	3,275	0.03%
2019/08/22	0	0.00	1	22.00	22.00	-1	3,357	-0.03%
2019/08/21	0.1	22.05	0	0.00	22.10	0.1	3,367	0.00%
2019/08/19	20	22.38	3	21.95	21.95	17	3,439	0.49%
2019/08/14	0	0.00	5	22.60	22.85	-5	3,547	-0.14%
2019/08/12	0	0.00	5	22.60	22.30	-5	3,470	-0.14%
2019/08/08	1	22.30	1	22.05	22.05	0	3,428	0.00%
2019/08/06	0	21.90	0	0.00	21.90	0	3,419	0.00%
2019/08/05	1	22.30	0	0.00	21.90	1	3,368	0.03%
2019/08/02	5	23.36	0	0.00	22.55	5	3,345	0.15%
2019/08/01	0	0.00	3	23.20	23.05	-3	3,261	-0.09%
2019/07/31	0	0.00	10	23.52	23.55	-10	3,224	-0.31%
2019/07/30	1	22.70	1	22.50	22.60	0	3,202	0.00%
2019/07/23	0	0.00	5	23.20	22.70	-5	3,285	-0.15%
2019/07/22	0	0.00	1	23.00	22.80	-1	3,254	-0.03%
2019/07/18	0	0.00	20	21.90	21.90	-20	3,066	-0.65%
2019/07/17	0	0.00	1	21.60	21.60	-1	2,964	-0.03%
2019/07/16	0	0.00	4	21.55	21.55	-4	2,970	-0.13%
2019/07/10	0	0.00	0.1	20.70	20.80	-0.1	2,961	0.00%
2019/07/08	0	0.00	5	20.90	20.85	-5	2,949	-0.17%
2019/07/04	0	0.00	2	21.20	21.25	-2	2,959	-0.07%
2019/07/02	5	20.80	6	20.65	20.65	-1	2,908	-0.03%
2019/06/28	0	0.00	20	21.13	21.05	-20	2,851	-0.70%
2019/06/25	21	21.60	0	0.00	21.45	21	2,804	0.75%
2019/06/24	0	0.00	2	20.70	20.70	-2	2,714	-0.07%
2019/06/21	1	21.00	0	0.00	20.85	1	2,681	0.04%
2019/06/19	1	21.05	0	0.00	21.05	1	2,643	0.04%
2019/06/17	2	21.85	0	0.00	21.75	2	2,570	0.08%
2019/06/14	0	0.00	2	21.80	21.80	-2	2,636	-0.08%
2019/06/13	1	22.15	8	22.04	21.80	-7	2,606	-0.27%
2019/06/11	1	21.05	3	21.00	21.00	-2	2,422	-0.08%
2019/06/10	3	21.80	5	21.90	21.60	-2	2,379	-0.08%
2019/06/06	0	0.00	1	21.20	21.35	-1	2,336	-0.04%
2019/06/04	3	21.63	4	21.50	21.45	-1	2,234	-0.04%
2019/06/03	6	20.99	5	20.71	21.20	1	2,113	0.05%
2019/05/31	1	20.30	0	0.00	20.40	1	1,998	0.05%
2019/05/30	9	20.59	7	20.39	20.25	2	1,985	0.10%
2019/05/29	10	20.05	10.9	19.96	20.15	-0.9	1,892	-0.05%
2019/05/23	2	19.60	1	20.30	20.00	1	1,847	0.05%
2019/05/22	0	0.00	4	20.24	19.95	-4	1,804	-0.22%
2019/05/21	0	0.00	2	19.08	19.55	-2	1,728	-0.12%
2019/05/20	1.7	18.70	0	0.00	18.70	1.7	1,710	0.10%
2019/05/17	6	18.86	0	0.00	18.60	6	1,707	0.35%
2019/05/15	0	0.00	3	19.00	19.00	-3	1,690	-0.18%
2019/05/14	0	0.00	4	19.00	19.10	-4	1,688	-0.24%
2019/05/13	1	18.65	0	0.00	18.65	1	1,664	0.06%
2019/05/10	0	0.00	6	19.45	19.30	-6	1,624	-0.37%
2019/05/08	5	20.00	0	0.00	19.95	5	1,494	0.33%
2019/05/07	5	20.40	2	20.38	20.25	3	1,473	0.20%
2019/05/06	13	19.84	1	18.85	19.90	12	1,359	0.88%
2019/05/03	0	0.00	1	18.55	19.00	-1	1,204	-0.08%
2019/04/24	0	0.00	1	18.75	18.65	-1	1,116	-0.09%
2019/04/23	0	0.00	1	18.65	18.70	-1	1,151	-0.09%
2019/04/22	1	18.80	0	0.00	18.75	1	1,180	0.08%
2019/04/19	1	18.80	0	0.00	18.85	1	1,174	0.09%
2019/04/18	2	19.08	0	0.00	18.80	2	1,170	0.17%
2019/04/17	2	18.88	10	18.85	19.00	-8	1,135	-0.70%
2019/04/10	10	18.68	0	0.00	18.65	10	1,104	0.91%
2019/04/02	0	0.00	0.2	18.60	18.60	-0.2	1,060	-0.02%
2019/03/19	0	0.00	10.9	19.39	19.40	-10.9	1,057	-1.03%
2019/03/05	0	0.00	2	18.50	18.50	-2	1,017	-0.20%
2019/03/04	7	18.75	0	0.00	18.75	7	1,015	0.69%
2019/02/26	5	18.80	0	0.00	18.65	5	966	0.52%
2019/02/25	0	0.00	10	18.75	18.55	-10	956	-1.05%
2019/02/22	0	0.00	5	19.30	19.10	-5	930	-0.54%
2019/02/19	5	19.35	0	0.00	19.35	5	864	0.58%
2019/02/15	2	19.25	0	0.00	19.25	2	854	0.23%
2019/01/24	0	0.00	10	19.40	19.35	-10	885	-1.13%
2019/01/18	0	0.00	10	19.25	19.45	-10	1,009	-0.99%
2019/01/14	10	19.05	0	0.00	19.25	10	1,004	1.00%
2019/01/03	1	18.30	1	18.15	18.10	0	1,119	0.00%
2018/12/19	0	0.00	4	19.29	18.65	-4	1,390	-0.29%
2018/12/11	4	19.78	0	0.00	19.55	4	1,395	0.29%
2018/12/10	3	19.70	3	20.10	20.10	0	1,395	0.00%
2018/12/03	0	0.00	10	19.80	19.85	-10	1,482	-0.67%
2018/10/31	0	0.00	1	17.35	17.45	-1	1,902	-0.05%
2018/10/30	1	17.20	0	0.00	16.85	1	1,896	0.05%
2018/10/29	0	0.00	2	16.68	16.60	-2	1,882	-0.11%
2018/10/26	0	0.00	19	17.21	17.00	-19	1,916	-0.99%
2018/10/15	0	0.00	2	19.95	19.95	-2	1,936	-0.10%
2018/10/12	1	19.55	2	19.55	20.00	-1	1,932	-0.05%
2018/10/11	1	19.30	11	19.00	19.05	-10	1,930	-0.52%
2018/10/09	2	21.05	10	21.03	21.00	-8	1,852	-0.43%
2018/10/08	3	21.10	0	0.00	21.10	3	1,855	0.16%
2018/10/04	0	0.00	26	21.50	21.30	-26	1,813	-1.43%
2018/10/03	37	22.36	17	22.31	22.10	20	1,801	1.11%
2018/10/02	5	21.80	0	0.00	21.85	5	1,721	0.29%
2018/09/28	0	0.00	1	21.90	21.50	-1	1,743	-0.06%
2018/09/27	13	21.70	2	21.85	21.75	11	1,744	0.63%
2018/09/26	3	21.25	0	0.00	21.25	3	1,745	0.17%
2018/09/21	1	20.80	0	0.00	20.80	1	1,739	0.06%
2018/09/17	0	0.00	10	20.80	20.80	-10	1,760	-0.57%
2018/09/14	10	21.05	0	0.00	21.00	10	1,785	0.56%
2018/09/13	2	20.65	0	0.00	20.70	2	1,794	0.11%
2018/09/12	0	0.00	4	20.60	20.60	-4	1,801	-0.22%
2018/09/11	1	20.70	0	0.00	20.70	1	1,848	0.05%
2018/09/10	4	20.58	0	0.00	20.40	4	1,876	0.21%
2018/09/07	8	22.34	1	22.25	21.55	7	2,132	0.33%
2018/09/05	24	22.83	23	23.00	22.90	1	2,100	0.05%
2018/09/04	12	21.99	1	22.10	22.10	11	1,916	0.57%
2018/08/31	0	0.00	12	20.65	21.00	-12	1,863	-0.64%
2018/08/30	5	20.75	1	20.55	20.55	4	1,881	0.21%
2018/08/28	7	20.72	0	0.00	20.95	7	1,963	0.36%
2018/08/24	1	20.30	0	0.00	20.50	1	2,170	0.05%
2018/08/21	9	20.35	0	0.00	20.35	9	2,337	0.39%
2018/08/20	10	20.30	0	0.00	20.40	10	2,399	0.42%
2018/08/13	1	20.50	0	0.00	20.60	1	2,678	0.04%
2018/08/10	0	0.00	1	21.40	21.20	-1	2,805	-0.04%
2018/08/07	1	21.50	0	0.00	21.55	1	3,282	0.03%
2018/08/06	2	21.60	0	0.00	21.50	2	3,341	0.06%
2018/08/03	0	0.00	10	21.45	21.65	-10	3,363	-0.30%
2018/08/02	5	22.15	5	21.90	21.40	0	3,372	0.00%
2018/07/31	1	21.20	0	0.00	21.30	1	3,341	0.03%
2018/07/30	1	21.15	3	21.30	21.15	-2	3,374	-0.06%
2018/07/27	3	21.20	1	21.40	21.70	2	3,507	0.06%
2018/07/24	10	20.60	0	0.00	20.60	10	3,579	0.28%
2018/07/23	1	20.20	0	0.00	20.25	1	3,597	0.03%
2018/07/12	0	0.00	9	21.88	21.80	-9	3,723	-0.24%
2018/07/11	1	22.15	0	0.00	21.80	1	3,750	0.03%
2018/07/10	5	21.80	0	0.00	21.75	5	3,770	0.13%
2018/07/06	2	21.88	0	0.00	22.00	2	3,832	0.05%
2018/07/03	0	0.00	1	21.60	21.20	-1	3,863	-0.03%
2018/06/28	5	21.55	0	0.00	21.55	5	3,891	0.13%
2018/06/26	0	0.00	9	21.54	21.55	-9	3,967	-0.23%
2018/06/20	15	22.84	10	23.00	22.70	5	4,077	0.12%
2018/06/19	7	23.39	0	0.00	23.20	7	4,089	0.17%
2018/06/15	69	24.57	86	23.84	23.30	-17	4,109	-0.41%
2018/06/14	0	0.00	2	23.30	23.55	-2	3,840	-0.05%
2018/06/11	6	23.19	0	0.00	23.05	6	3,818	0.16%
2018/06/07	0	0.00	1	22.95	22.95	-1	3,887	-0.03%
2018/06/05	0	0.00	4	23.50	23.15	-4	4,097	-0.10%
2018/06/04	4	24.00	0	0.00	23.75	4	4,243	0.09%
2018/06/01	1	23.65	0	0.00	23.40	1	4,513	0.02%
2018/05/31	0	0.00	2	23.00	23.00	-2	4,763	-0.04%
2018/05/30	3	22.48	0	0.00	22.60	3	4,862	0.06%
2018/05/29	0	0.00	20	23.21	22.80	-20	4,869	-0.41%
2018/05/28	10	23.20	0	0.00	23.10	10	4,849	0.21%
2018/05/23	2	23.10	0	0.00	22.60	2	4,941	0.04%
2018/05/22	2	24.10	0	0.00	23.00	2	4,946	0.04%
2018/05/21	9	23.93	5	23.50	23.10	4	4,860	0.08%
2018/05/18	0	0.00	15	23.57	23.50	-15	4,798	-0.31%
2018/05/17	32	23.84	7	23.82	24.00	25	4,747	0.53%
2018/05/16	1	21.90	0	0.00	21.85	1	4,391	0.02%
2018/05/14	2	22.35	0	0.00	22.70	2	4,493	0.04%
2018/05/10	1	22.35	0	0.00	22.25	1	4,539	0.02%
2018/05/09	2	22.40	0	0.00	22.20	2	4,574	0.04%
2018/05/04	9	22.88	9	23.34	22.40	0	4,749	0.00%
2018/05/02	10	21.72	0	0.00	21.85	10	4,773	0.21%
2018/04/26	5	20.50	0	0.00	20.00	5	5,019	0.10%
2018/04/20	1	21.30	3	21.40	21.30	-2	5,303	-0.04%
2018/04/19	11	21.31	0	0.00	21.35	11	5,381	0.20%
2018/04/12	1	23.50	0	0.00	23.30	1	6,392	0.02%
2018/04/11	3	23.00	0	0.00	22.90	3	6,442	0.05%
2018/04/10	0	0.00	20	22.35	22.40	-20	6,593	-0.30%
2018/04/09	20	21.90	0	0.00	22.10	20	6,857	0.29%
2018/04/03	2	21.70	0	0.00	22.00	2	7,239	0.03%
2018/03/29	0	0.00	2	22.50	21.65	-2	8,384	-0.02%
2018/03/26	2	22.50	0	0.00	22.70	2	8,541	0.02%
2018/03/23	2	22.60	0	0.00	22.30	2	8,559	0.02%
2018/03/21	1	24.20	0	0.00	24.20	1	8,472	0.01%
2018/03/20	1	24.05	0	0.00	23.65	1	8,406	0.01%
2018/03/19	1	23.85	0	0.00	23.80	1	8,398	0.01%
2018/03/15	0	0.00	2	24.85	24.50	-2	8,416	-0.02%
2018/03/13	0	0.00	1	24.50	24.40	-1	8,433	-0.01%
2018/03/12	8	25.12	3	25.57	25.10	5	8,343	0.06%
2018/03/09	29	25.39	30	25.43	25.25	-1	8,241	-0.01%
2018/03/08	0	0.00	2	24.98	25.55	-2	8,076	-0.02%
2018/03/07	13	24.41	14	25.80	24.10	-1	7,887	-0.01%
2018/03/06	1	24.05	7	24.78	25.00	-6	7,555	-0.08%
2018/03/05	11	23.02	8	23.28	23.30	3	7,214	0.04%
2018/03/02	6	21.98	0	0.00	22.00	6	7,038	0.09%
2018/03/01	1	22.25	0.1	21.55	21.55	0.9	7,066	0.01%
2018/02/23	3	22.70	0	0.00	22.60	3	7,427	0.04%
2018/02/22	0	0.00	6	22.20	21.75	-6	7,604	-0.08%
2018/02/21	0	0.00	7	21.56	21.90	-7	7,570	-0.09%
2018/02/12	5	20.37	11	20.33	20.15	-6	7,530	-0.08%
2018/02/09	17	19.65	10	19.65	20.20	7	7,500	0.09%
2018/02/08	12	21.33	13.2	21.55	21.35	-1.2	7,409	-0.02%
2018/02/07	33	21.92	21	21.49	21.10	12	7,368	0.16%
2018/02/06	3	21.03	14	21.99	21.10	-11	7,317	-0.15%
2018/02/02	10	22.40	1	23.00	23.05	9	7,178	0.13%
2018/02/01	0	0.00	18	22.51	22.00	-18	7,106	-0.25%
2018/01/31	17	22.46	0	0.00	22.45	17	7,059	0.24%
2018/01/30	2	22.00	0	0.00	21.90	2	6,979	0.03%
2018/01/29	2	23.20	0	0.00	23.35	2	6,871	0.03%
2018/01/26	1	24.20	0	0.00	23.50	1	6,808	0.01%
2018/01/25	11	24.43	11	24.55	24.20	0	6,743	0.00%
2018/01/23	0	0.00	30	24.67	24.00	-30	6,549	-0.46%
2018/01/22	30	24.25	0	0.00	24.65	30	6,448	0.47%
2018/01/19	17	23.52	15	23.20	23.25	2	6,291	0.03%
2018/01/18	7	23.90	7	23.75	23.20	0	6,251	0.00%
2018/01/16	2	24.10	0	0.00	24.10	2	6,093	0.03%
2018/01/12	23	24.50	20	24.50	24.30	3	5,873	0.05%
2018/01/11	1	24.20	6.8	24.54	24.40	-5.8	5,785	-0.10%
2018/01/10	40	25.76	43	25.15	25.40	-3	5,614	-0.05%
2018/01/09	12	24.52	30	24.23	25.00	-18	5,404	-0.33%
2018/01/08	14	25.41	12.9	26.07	24.15	1.2	5,228	0.02%
2018/01/05	11	24.00	34	23.88	24.00	-23	4,691	-0.49%
2018/01/04	23	24.01	44	23.75	24.30	-21	4,591	-0.46%
2018/01/03	41	23.67	50.8	23.66	24.00	-9.8	4,367	-0.22%
2018/01/02	82	22.51	40	21.93	23.15	42	4,105	1.02%