光洋科 (1785)-合庫-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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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－合庫-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

合庫-桃園券商分點個股進出
合庫-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
2024/04/19	8	46.23	1	45.75	46.25	7	9,165	0.08%
2024/04/18	6	48.00	0	0.00	47.80	6	8,999	0.07%
2024/04/17	0	0.00	2	48.63	48.95	-2	8,892	-0.02%
2024/04/16	5	47.80	13	48.25	47.30	-8	8,740	-0.09%
2024/04/15	15	49.77	13	50.46	48.75	2	8,511	0.02%
2024/04/11	12	48.03	16.3	48.21	48.10	-4.3	7,909	-0.05%
2024/04/10	16.1	49.93	10	49.37	49.05	6.1	7,808	0.08%
2024/04/09	12.3	49.62	9	49.99	49.60	3.3	7,656	0.04%
2024/04/08	5	48.04	10	48.91	48.70	-5	7,433	-0.07%
2024/04/03	20	47.65	6	47.70	47.90	14	7,262	0.19%
2024/04/02	7	48.69	5	47.98	47.85	2	7,177	0.03%
2024/04/01	13	48.86	0	0.00	48.55	13	7,064	0.18%
2024/03/29	9	49.48	11	49.30	49.55	-2	6,895	-0.03%
2024/03/28	6	51.08	7	51.67	49.55	-1	6,529	-0.02%
2024/03/27	0	0.00	4	50.33	50.10	-4	5,985	-0.07%
2024/03/26	7	47.50	2	48.95	47.40	5	5,732	0.09%
2024/03/25	1	48.70	0	0.00	48.60	1	5,586	0.02%
2024/03/22	15	49.46	6	49.16	49.00	9	5,434	0.17%
2024/03/21	10.2	50.80	5	50.84	50.00	5.2	5,201	0.10%
2024/03/20	11	49.33	71	49.70	49.55	-60	4,624	-1.30%
2024/03/19	3	46.38	5	46.48	46.25	-2	3,990	-0.05%
2024/03/18	5	44.90	10	44.60	44.95	-5	3,809	-0.13%
2024/03/15	1	43.90	0	0.00	43.50	1	3,753	0.03%
2024/03/13	0	0.00	3	44.28	43.70	-3	3,689	-0.08%
2024/03/12	10	43.65	10	43.14	43.70	0	3,626	0.00%
2024/03/11	1.7	43.10	0	0.00	42.90	1.7	3,608	0.05%
2024/03/08	4	44.51	4	44.29	44.00	0	3,594	0.00%
2024/03/07	9	47.54	10	46.53	46.20	-1	3,465	-0.03%
2024/03/06	0	0.00	1.4	45.16	45.90	-1.4	2,950	-0.05%
2024/03/05	2.3	45.04	0	0.00	44.85	2.3	2,880	0.08%
2024/03/04	1	44.95	11	44.70	45.30	-10	2,797	-0.36%
2024/03/01	1	43.90	1	44.00	43.90	0	2,656	0.00%
2024/02/29	4	43.73	0	0.00	44.25	4	2,641	0.15%
2024/02/27	1	43.45	1	44.75	43.40	0	2,606	0.00%
2024/02/26	7	44.29	8	44.39	44.50	-1	2,614	-0.04%
2024/02/23	3	43.38	0	0.00	42.65	3	2,586	0.12%
2024/02/22	3	43.72	0	0.00	43.35	3	2,538	0.12%
2024/02/21	3	44.08	1	44.30	44.50	2	2,499	0.08%
2024/02/19	0.1	43.20	2	43.36	43.35	-1.9	2,339	-0.08%
2024/02/16	4.8	45.00	4	43.84	44.15	0.8	2,236	0.04%
2024/02/15	1	41.60	11	41.28	42.15	-10	1,977	-0.51%
2024/02/02	2	39.08	0	0.00	39.05	2	1,805	0.11%
2024/01/30	1	39.60	0	0.00	39.40	1	1,904	0.05%
2024/01/29	0	0.00	0.5	40.25	40.05	-0.5	2,053	-0.02%
2024/01/25	4	39.78	2	40.08	39.75	2	2,014	0.10%
2024/01/24	1	40.30	0	0.00	40.05	1	2,009	0.05%
2024/01/23	0	0.00	1	39.40	39.85	-1	2,068	-0.05%
2024/01/19	3	37.85	0	37.95	38.05	3	2,129	0.14%
2024/01/15	3	38.10	4	38.30	38.25	-1	2,611	-0.04%
2024/01/08	1	38.30	0	0.00	38.05	1	2,972	0.03%
2024/01/02	1	38.70	0	0.00	38.80	1	3,019	0.03%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/27	1	39.05	0	0.00	38.90	1	3,000	0.03%
2023/12/26	3	38.95	0	0.00	39.00	3	2,994	0.10%
2023/12/21	0	0.00	4	39.00	39.00	-4	2,986	-0.13%
2023/12/20	0	0.00	6	39.30	39.30	-6	2,984	-0.20%
2023/12/15	2	40.20	0	0.00	40.10	2	2,964	0.07%
2023/12/14	0	0.00	2	39.95	39.95	-2	2,955	-0.07%
2023/12/11	1	39.15	0	0.00	39.15	1	2,956	0.03%
2023/12/07	2	39.35	0	0.00	39.10	2	2,936	0.07%
2023/12/06	1	39.30	0	0.00	39.35	1	2,924	0.03%
2023/12/05	8	40.03	0	0.00	39.90	8	2,901	0.28%
2023/12/04	2	41.25	1.2	41.03	41.25	0.8	2,848	0.03%
2023/12/01	0	0.00	0.8	39.90	40.10	-0.8	2,772	-0.03%
2023/11/27	2	39.93	0	0.00	39.90	2	2,788	0.07%
2023/11/24	0.1	41.00	0	0.00	40.70	0.1	2,759	0.00%
2023/11/23	0.1	41.40	3	41.80	40.85	-3	2,742	-0.11%
2023/11/22	0	0.00	4	41.20	41.15	-4	2,657	-0.15%
2023/11/21	0	0.00	3	40.80	40.50	-3	2,587	-0.12%
2023/11/17	1	40.20	0	0.00	40.05	1	2,520	0.04%
2023/11/15	0	0.00	1	39.55	39.40	-1	2,486	-0.04%
2023/11/14	0	0.00	6	39.31	39.25	-6	2,516	-0.24%
2023/11/13	1	38.70	0	0.00	38.40	1	2,500	0.04%
2023/11/10	1	38.60	0	0.00	38.10	1	2,487	0.04%
2023/11/08	0.1	39.45	0	0.00	39.35	0.1	2,489	0.00%
2023/11/07	0	0.00	0.2	40.00	40.05	-0.2	2,471	-0.01%
2023/11/06	7	40.80	7.5	40.80	40.80	-0.5	2,458	-0.02%
2023/11/02	0	0.00	2	39.30	39.10	-2	2,323	-0.09%
2023/10/31	5	39.07	3	39.65	39.10	2	2,725	0.07%
2023/10/30	1	40.45	1	40.70	40.80	0	3,481	0.00%
2023/10/27	5	39.81	0	0.00	39.40	5	3,366	0.15%
2023/10/26	1	39.75	0	0.00	40.00	1	3,376	0.03%
2023/10/25	2	40.15	2	40.40	40.20	0	3,416	0.00%
2023/10/23	4	39.65	3	39.42	39.70	1	3,298	0.03%
2023/10/20	6	39.87	3	39.92	39.65	3	3,099	0.10%
2023/10/18	3	38.15	0	0.00	38.05	3	2,917	0.10%
2023/10/17	1	38.65	1	38.70	38.60	0	2,897	0.00%
2023/10/16	3	38.60	0	0.00	38.40	3	2,903	0.10%
2023/10/12	0	0.00	1	38.00	38.05	-1	2,888	-0.03%
2023/10/06	0	0.00	3	37.12	37.25	-3	2,887	-0.10%
2023/09/22	1	36.60	0	0.00	36.65	1	3,438	0.03%
2023/09/21	1	36.85	0	0.00	36.95	1	3,464	0.03%
2023/09/20	2	37.35	0	0.00	37.20	2	3,509	0.06%
2023/09/19	0	0.00	20	38.10	37.65	-20	3,713	-0.54%
2023/09/18	0	0.00	2	38.13	37.85	-2	3,821	-0.05%
2023/09/15	0	0.00	1	37.50	37.75	-1	3,803	-0.03%
2023/09/14	0	0.00	5	37.87	37.75	-5	3,806	-0.13%
2023/09/12	0	0.00	12	37.26	37.20	-12	3,819	-0.31%
2023/09/04	1	37.20	5	37.59	37.60	-4	4,203	-0.10%
2023/09/01	1	37.10	0	0.00	37.25	1	4,357	0.02%
2023/08/31	1	36.50	2	36.90	37.50	-1	4,358	-0.02%
2023/08/30	1	36.30	0	0.00	36.30	1	4,342	0.02%
2023/08/29	1	36.60	0	0.00	36.30	1	4,357	0.02%
2023/08/28	0	0.00	5	36.05	36.30	-5	4,376	-0.11%
2023/08/25	1	35.65	1	36.25	36.30	0	4,386	0.00%
2023/08/24	0	0.00	2	36.23	36.00	-2	4,386	-0.05%
2023/08/23	3	35.53	0	0.00	35.65	3	4,403	0.07%
2023/08/22	1	35.50	1	35.80	35.50	0	4,505	0.00%
2023/08/21	1	35.75	0	0.00	35.45	1	4,624	0.02%
2023/08/18	20	35.60	0	0.00	35.60	20	4,850	0.41%
2023/08/17	0	0.00	2	35.20	35.90	-2	4,859	-0.04%
2023/08/15	1	35.50	0	0.00	35.50	1	4,916	0.02%
2023/08/14	8	35.34	2	35.00	35.00	6	4,906	0.12%
2023/08/11	2	36.20	0	0.00	36.40	2	4,859	0.04%
2023/08/09	4	37.28	0	0.00	37.15	4	4,791	0.08%
2023/08/08	8	37.46	3	37.60	37.75	5	4,765	0.10%
2023/08/07	2	37.28	1	37.15	37.55	1	4,735	0.02%
2023/08/04	8	37.55	2	37.38	37.25	6	4,646	0.13%
2023/08/02	4	40.79	21.2	41.03	41.35	-17.2	4,297	-0.40%
2023/08/01	1	37.50	0	0.00	37.70	1	3,447	0.03%
2023/07/31	0	0.00	13	37.90	37.60	-13	3,499	-0.37%
2023/07/28	13	37.77	0	0.00	37.80	13	3,457	0.38%
2023/07/27	3	37.37	0	0.00	38.20	3	3,365	0.09%
2023/07/24	1.2	35.81	0	0.00	35.60	1.2	3,270	0.04%
2023/07/21	1	37.00	0	0.00	36.60	1	3,243	0.03%
2023/07/14	1	38.75	0	0.00	38.55	1	3,193	0.03%
2023/07/12	3	38.73	0	0.00	38.50	3	3,227	0.09%
2023/07/11	8	39.33	0	0.00	39.15	8	3,190	0.25%
2023/07/10	0	0.00	21.3	40.29	40.95	-21.3	3,058	-0.70%
2023/07/06	0	0.00	1	39.50	39.45	-1	2,912	-0.03%
2023/07/05	0	0.00	3	39.30	39.10	-3	2,871	-0.10%
2023/06/30	0.5	38.25	0	0.00	38.35	0.5	2,848	0.02%
2023/06/29	2	38.40	0	0.00	38.30	2	2,825	0.07%
2023/06/27	2	38.80	12	39.37	38.95	-10	2,766	-0.36%
2023/06/26	10	39.20	0	0.00	39.45	10	2,568	0.39%
2023/06/19	0	0.00	5	39.05	38.70	-5	2,510	-0.20%
2023/06/16	0	0.00	8	39.15	38.80	-8	2,542	-0.31%
2023/06/14	5	38.55	0	0.00	38.80	5	2,531	0.20%
2023/06/13	2	39.80	0	39.40	39.10	2	2,512	0.08%
2023/06/07	0	0.00	4	38.50	39.25	-4	2,324	-0.17%
2023/06/06	1	38.00	0	0.00	37.60	1	2,156	0.05%
2023/06/05	0	0.00	2	37.98	37.95	-2	2,165	-0.09%
2023/06/02	0	0.00	1	37.35	37.35	-1	2,155	-0.05%
2023/05/29	1	37.70	3	37.85	37.40	-2	2,132	-0.09%
2023/05/26	3	38.45	0.3	37.80	37.55	2.7	2,113	0.13%
2023/05/25	5.3	39.41	3	39.50	38.85	2.3	2,011	0.11%
2023/05/24	6	39.37	8	39.16	39.55	-2	1,899	-0.11%
2023/05/23	10	37.95	5	37.95	37.85	5	1,676	0.30%
2023/05/22	2	37.40	8.3	37.48	37.60	-6.3	1,632	-0.38%
2023/05/09	1	36.40	6	36.21	36.00	-5	1,719	-0.29%
2023/05/08	1	36.55	0	0.00	36.55	1	1,752	0.06%
2023/05/05	0	0.00	1.1	37.03	37.10	-1.1	1,907	-0.06%
2023/05/03	1	36.50	1	37.00	36.50	0	2,083	0.00%
2023/05/02	1	36.40	0	0.00	36.55	1	2,100	0.05%
2023/04/20	2	36.58	0	0.00	36.50	2	2,049	0.10%
2023/04/19	0	0.00	5	37.44	37.10	-5	2,043	-0.24%
2023/04/18	6	38.43	0	0.00	37.75	6	2,022	0.30%
2023/04/14	0	0.00	1	37.20	37.20	-1	1,949	-0.05%
2023/04/12	0	0.00	2	37.65	37.40	-2	1,925	-0.10%
2023/04/11	0	0.00	2	37.45	37.50	-2	1,903	-0.11%
2023/04/10	0	0.00	3	37.00	37.10	-3	1,866	-0.16%
2023/04/06	3	36.75	0	0.00	36.75	3	1,842	0.16%
2023/03/31	1	36.40	0	0.00	36.55	1	1,804	0.06%
2023/03/27	1	36.90	0	0.00	36.90	1	1,819	0.05%
2023/03/24	1	37.25	2	37.50	37.05	-1	1,822	-0.05%
2023/03/22	2	36.45	0	0.00	36.35	2	1,784	0.11%
2023/03/21	5	36.90	0	0.00	36.75	5	1,759	0.28%
2023/03/09	1	38.05	6	37.33	37.20	-5	1,778	-0.28%
2023/03/07	1	37.10	2	37.55	37.55	-1	1,773	-0.06%
2023/03/06	1	37.05	0	0.00	37.05	1	1,774	0.06%
2023/03/01	2	36.80	0	0.00	36.70	2	1,910	0.10%
2023/02/22	6	36.97	1	37.15	36.90	5	1,940	0.26%
2023/02/09	3	37.73	0	0.00	37.60	3	2,389	0.13%
2023/02/03	6	38.93	9	38.96	38.95	-3	2,222	-0.14%
2023/02/02	10	37.30	5.4	37.69	37.60	4.6	2,048	0.22%
2023/02/01	0	0.00	1	34.90	35.70	-1	1,844	-0.05%
2023/01/12	0	0.00	15	33.55	33.65	-15	1,767	-0.85%
2023/01/05	5	33.10	5	33.30	33.25	0	1,781	0.00%
2023/01/04	0	0.00	2	32.50	32.45	-2	1,767	-0.11%
2022/12/29	0.1	32.00	0	0.00	32.05	0.1	1,776	0.01%
2022/12/26	0	32.25	0	0.00	32.20	0	1,813	0.00%
2022/12/20	0	0.00	16	33.10	31.90	-16	1,993	-0.80%
2022/12/16	0	0.00	8	32.80	32.80	-8	2,031	-0.39%
2022/12/13	2	32.95	0	0.00	32.90	2	2,045	0.10%
2022/12/06	0	0.00	1	35.75	34.45	-1	2,152	-0.05%
2022/12/05	2	35.25	1	34.75	35.25	1	2,061	0.05%
2022/12/02	2	34.43	0	0.00	34.30	2	1,998	0.10%
2022/12/01	1	34.60	5	34.25	34.10	-4	1,991	-0.20%
2022/11/30	0	0.00	10	33.75	33.90	-10	1,962	-0.51%
2022/11/25	0	0.00	12	33.63	33.25	-12	1,943	-0.62%
2022/11/24	1	33.90	0	0.00	33.80	1	1,934	0.05%
2022/11/23	37	34.65	30	34.43	34.30	7	1,908	0.37%
2022/11/22	4	32.68	0	0.00	32.90	4	1,809	0.22%
2022/11/18	4	34.04	40	33.80	33.40	-36	1,786	-2.02%
2022/11/17	14.1	34.33	0	0.00	34.25	14.1	1,754	0.80%
2022/11/16	52	34.47	10	34.70	35.00	42	1,701	2.47%
2022/11/15	10	32.05	0	0.00	34.45	10	1,502	0.67%
2022/11/14	0	0.00	2	30.90	31.35	-2	1,397	-0.14%
2022/11/11	2	30.48	0	0.00	30.00	2	1,374	0.15%
2022/11/08	1	30.20	0	0.00	29.95	1	1,416	0.07%
2022/11/03	0	0.00	1	29.10	29.10	-1	1,411	-0.07%
2022/10/21	2	28.28	0	0.00	28.10	2	1,532	0.13%
2022/10/13	0	0.00	5	28.51	27.70	-5	1,560	-0.32%
2022/10/05	6	31.49	0	0.00	31.15	6	1,598	0.38%
2022/09/28	11	30.39	1.6	29.51	29.30	9.4	1,639	0.57%
2022/09/27	4	32.58	0	0.00	32.50	4	1,522	0.26%
2022/09/26	3	33.60	4	33.95	32.90	-1	1,518	-0.07%
2022/09/23	2	35.38	0	0.00	35.05	2	1,523	0.13%
2022/09/21	2	35.55	0	0.00	35.60	2	1,526	0.13%
2022/09/19	1	36.65	0	0.00	36.25	1	1,536	0.07%
2022/09/16	3	38.53	1	38.15	38.05	2	1,501	0.13%
2022/09/14	0	0.00	8	36.20	36.20	-8	1,409	-0.57%
2022/09/08	1	36.10	0	0.00	36.45	1	1,499	0.07%
2022/09/06	4	37.01	0	0.00	36.65	4	1,524	0.26%
2022/09/02	0	0.00	1	37.88	37.60	-1	1,568	-0.06%
2022/08/31	1	38.65	0	0.00	38.80	1	1,577	0.06%
2022/08/30	1	38.30	0	0.00	38.35	1	1,590	0.06%
2022/08/22	0	0.00	1	38.60	38.30	-1	1,819	-0.05%
2022/08/18	4	38.40	0	0.00	38.40	4	1,800	0.22%
2022/08/16	1	38.70	0	0.00	38.70	1	1,778	0.06%
2022/08/12	0	0.00	1	37.50	37.60	-1	1,733	-0.06%
2022/08/04	1	35.15	0	0.00	35.40	1	1,793	0.06%
2022/08/03	3	35.88	0	0.00	35.40	3	1,834	0.16%
2022/08/01	1	36.80	0	0.00	37.60	1	1,861	0.05%
2022/07/28	0	0.00	3	37.60	37.40	-3	1,935	-0.16%
2022/07/26	0	0.00	1	39.05	39.00	-1	1,979	-0.05%
2022/07/22	1	39.20	0	0.00	39.00	1	2,005	0.05%
2022/07/12	3	35.42	0	0.00	35.35	3	2,249	0.13%
2022/07/08	0	0.00	37	39.63	39.90	-37	2,292	-1.61%
2022/07/07	0	0.00	53	38.60	38.60	-53	2,306	-2.30%
2022/07/06	91	38.40	0	0.00	37.75	91	2,326	3.91%
2022/07/05	10	39.49	10	39.35	39.30	0	2,382	0.00%
2022/07/04	0	0.00	2	38.20	38.25	-2	2,382	-0.08%
2022/07/01	1	39.61	0	0.00	38.50	1	2,441	0.04%
2022/06/21	0	0.00	2	41.40	41.70	-2	2,757	-0.07%
2022/06/20	0.4	40.95	0	0.00	40.55	0.4	2,785	0.01%
2022/06/17	0	0.00	10	42.60	42.65	-10	2,810	-0.36%
2022/06/15	0	0.00	1	45.10	44.70	-1	2,775	-0.04%
2022/06/14	1	43.80	0	0.00	44.70	1	2,789	0.04%
2022/06/13	1.7	45.45	0	0.00	45.10	1.7	2,780	0.06%
2022/06/10	0	0.00	3	45.90	45.90	-3	2,807	-0.11%
2022/06/09	0.2	45.90	0	0.00	45.80	0.2	2,829	0.01%
2022/06/07	0.2	45.90	0	0.00	45.60	0.2	2,885	0.01%
2022/06/06	6.2	45.65	1	45.50	45.80	5.2	2,932	0.18%
2022/06/02	14	46.24	1	46.10	45.95	13	3,037	0.43%
2022/05/31	1.2	47.49	0	0.00	47.95	1.2	3,144	0.04%
2022/05/20	0	0.00	0.1	46.90	47.30	-0.1	5,033	0.00%
2022/05/19	10	46.20	0	0.00	46.90	10	5,313	0.19%
2022/05/18	0	0.00	1	47.10	47.20	-1	5,367	-0.02%
2022/05/17	0.1	46.40	0	0.00	46.80	0.1	5,381	0.00%
2022/05/16	0	0.00	1	46.30	45.85	-1	5,411	-0.02%
2022/05/13	1	45.60	0.7	46.00	45.55	0.3	5,443	0.01%
2022/05/12	1	46.80	0.3	45.55	45.00	0.7	5,589	0.01%
2022/05/11	21	47.48	0	0.00	47.35	21	5,564	0.38%
2022/05/09	20	48.65	0	0.00	48.30	20	5,703	0.35%
2022/05/05	1	50.40	0	0.00	50.50	1	5,803	0.02%
2022/04/28	0.2	48.80	0	0.00	49.00	0.2	5,840	0.00%
2022/04/27	1	48.30	0	0.00	48.40	1	5,824	0.02%
2022/04/26	0	0.00	1	49.45	49.30	-1	5,785	-0.02%
2022/04/22	1	51.20	0	0.00	51.00	1	5,753	0.02%
2022/04/21	5	50.80	5.2	50.29	50.20	-0.2	5,684	0.00%
2022/04/14	0	0.00	3	51.10	51.60	-3	5,704	-0.05%
2022/04/07	0	49.95	0	0.00	49.45	0	6,111	0.00%
2022/04/06	5	51.50	0	0.00	51.70	5	6,120	0.08%
2022/03/31	1	51.40	0	0.00	51.10	1	6,173	0.02%
2022/03/29	10	50.60	1	50.80	51.60	9	6,011	0.15%
2022/03/24	0	0.00	1	50.40	50.20	-1	6,071	-0.02%
2022/03/23	2	51.20	1.1	50.70	50.60	0.9	6,072	0.01%
2022/03/22	1	50.90	0	0.00	50.40	1	6,054	0.02%
2022/03/17	0	0.00	5	49.00	49.05	-5	6,112	-0.08%
2022/03/16	2	48.20	0	0.00	48.40	2	6,235	0.03%
2022/03/15	1.1	48.70	0	0.00	48.20	1.1	6,273	0.02%
2022/03/14	2	49.60	0	0.00	49.65	2	6,264	0.03%
2022/03/11	1	50.10	0	0.00	50.10	1	6,312	0.02%
2022/03/10	0	0.00	1	50.10	50.80	-1	6,351	-0.02%
2022/03/09	0	0.00	2	49.45	49.25	-2	6,374	-0.03%
2022/03/08	2	48.83	0	0.00	47.65	2	6,453	0.03%
2022/03/07	14	50.09	11	50.12	49.80	3	6,689	0.04%
2022/03/04	16	51.94	5	51.30	51.30	11	6,628	0.17%
2022/03/02	5	51.74	5.4	51.20	51.10	-0.4	6,808	-0.01%
2022/03/01	20	51.10	1	51.20	51.20	19	6,827	0.28%
2022/02/25	2	52.00	3	51.60	51.80	-1	6,866	-0.01%
2022/02/24	96.4	53.79	102	53.06	50.90	-5.6	6,926	-0.08%	大賣/
2022/02/23	4.3	53.74	1	53.20	52.90	3.3	6,216	0.05%
2022/02/22	21	53.06	21	51.87	53.40	0	6,018	0.00%
2022/02/21	10	51.16	44	52.18	53.00	-34	6,049	-0.56%
2022/02/18	35	51.29	35	50.86	50.70	0	5,974	0.00%
2022/02/17	11	50.80	0	0.00	50.60	11	6,209	0.18%
2022/02/15	0	0.00	2	51.00	51.20	-2	7,101	-0.03%
2022/02/14	18	51.22	5	51.50	50.90	13	7,280	0.18%
2022/02/11	5	51.70	1	51.70	51.90	4	7,317	0.05%
2022/02/10	0	51.40	5	51.30	51.70	-5	7,522	-0.07%
2022/02/09	1	51.20	2	51.10	51.80	-1	8,019	-0.01%
2022/02/08	0	0.00	2	50.35	50.30	-2	8,222	-0.02%
2022/02/07	1	49.20	1	49.50	49.70	0	8,282	0.00%
2022/01/26	1	47.25	6	47.03	46.90	-5	8,426	-0.06%
2022/01/25	4	46.89	3	47.00	46.85	1	9,026	0.01%
2022/01/24	3	47.35	0	0.00	46.95	3	9,842	0.03%
2022/01/21	1	49.00	0	0.00	48.80	1	9,837	0.01%
2022/01/20	0	0.00	0.3	49.65	49.60	-0.3	9,886	0.00%
2022/01/18	3	49.70	0	0.00	49.90	3	10,025	0.03%
2022/01/17	2	49.18	3	49.15	49.20	-1	10,129	-0.01%
2022/01/12	2	49.35	0	0.00	49.50	2	10,580	0.02%
2022/01/11	0	0.00	4	50.13	49.40	-4	10,661	-0.04%
2022/01/07	6	49.23	4	49.23	49.20	2	10,856	0.02%
2022/01/06	2	50.08	0	0.00	50.30	2	10,853	0.02%
2022/01/05	7	51.51	3	50.90	50.90	4	10,922	0.04%
2022/01/04	5	51.04	12	50.96	51.40	-7	11,045	-0.06%
2022/01/03	1	50.70	1	50.50	50.20	0	11,158	0.00%
2021/12/30	32	51.20	35	51.67	51.10	-3	11,530	-0.03%
2021/12/29	1	50.10	3.2	50.29	50.20	-2.2	11,667	-0.02%
2021/12/28	8	49.45	0	0.00	49.40	8	11,758	0.07%
2021/12/27	2	49.50	3	50.07	49.90	-1	12,157	-0.01%
2021/12/24	2	49.43	2	49.35	49.40	0	12,265	0.00%
2021/12/23	1	50.00	0	0.00	49.85	1	12,426	0.01%
2021/12/22	0	0.00	5	49.63	49.55	-5	12,547	-0.04%
2021/12/21	2.2	49.53	3	50.50	50.20	-0.8	12,615	-0.01%
2021/12/20	0	0.00	4	49.06	49.10	-4	12,605	-0.03%
2021/12/17	2	48.30	7	48.40	48.30	-5	12,742	-0.04%
2021/12/16	3	48.80	1	49.00	48.65	2	12,971	0.02%
2021/12/15	0	0.00	10	48.84	48.70	-10	13,218	-0.08%
2021/12/14	2	48.50	3	48.50	48.70	-1	13,938	-0.01%
2021/12/13	6	49.03	1	48.35	49.60	5	14,296	0.03%
2021/12/10	4	49.14	1	49.50	49.00	3	14,595	0.02%
2021/12/09	0	0.00	4	50.75	50.30	-4	14,855	-0.03%
2021/12/08	9	50.09	11	50.11	50.00	-2	14,945	-0.01%
2021/12/07	3	50.28	1	50.20	50.00	2	14,954	0.01%
2021/12/06	0	0.00	1	50.80	50.60	-1	14,946	-0.01%
2021/12/03	2	49.83	2	49.85	50.00	0	14,982	0.00%
2021/12/02	9	50.18	3	50.37	49.75	6	15,039	0.04%
2021/12/01	22	51.01	2	51.35	50.80	20	15,171	0.13%
2021/11/30	15	49.05	0	0.00	49.05	15	14,883	0.10%
2021/11/29	8	48.45	1	48.35	48.50	7	14,972	0.05%
2021/11/26	18	49.19	5	49.63	49.10	13	14,967	0.09%
2021/11/25	25	50.80	1	50.80	50.60	24	14,927	0.16%
2021/11/24	4	50.73	0	0.00	50.80	4	14,935	0.03%
2021/11/23	6	52.00	1	51.50	51.40	5	15,077	0.03%
2021/11/22	2	54.20	2	53.75	53.80	0	14,934	0.00%
2021/11/19	17	53.08	2	53.50	53.50	15	14,833	0.10%
2021/11/18	9	53.43	76	55.27	52.90	-67	14,815	-0.45%
2021/11/17	1	56.00	0	0.00	56.20	1	14,505	0.01%
2021/11/16	7	56.40	5	56.28	55.70	2	14,332	0.01%
2021/11/15	23	57.47	20	57.38	56.70	3	14,092	0.02%
2021/11/12	1	53.90	4	53.80	54.10	-3	13,465	-0.02%
2021/11/11	3	52.73	9	52.92	53.00	-6	13,244	-0.05%
2021/11/10	5.5	51.10	3	51.57	52.30	2.5	13,098	0.02%
2021/11/09	11	50.63	11	50.67	51.40	0	12,967	0.00%
2021/11/08	21	51.63	11	51.25	51.00	10	12,736	0.08%
2021/11/05	10	53.86	10	54.20	54.70	0	12,220	0.00%
2021/11/04	8	52.88	6	52.83	53.00	2	11,885	0.02%
2021/11/03	3	53.33	2	53.20	52.70	1	11,861	0.01%
2021/11/02	21.5	53.64	6	53.55	52.80	15.5	11,705	0.13%
2021/11/01	34	53.91	13	54.05	55.00	21	11,120	0.19%
2021/10/29	2	49.93	0	0.00	50.00	2	10,330	0.02%
2021/10/28	1	50.10	0	0.00	50.10	1	10,288	0.01%
2021/10/27	2	50.45	0	0.00	50.60	2	10,257	0.02%
2021/10/26	11	50.59	5.2	50.70	50.40	5.8	10,279	0.06%
2021/10/25	7	50.97	0	0.00	51.00	7	10,236	0.07%
2021/10/22	0	0.00	10	51.50	52.10	-10	10,328	-0.10%
2021/10/21	1	52.00	1	51.90	51.20	0	10,454	0.00%
2021/10/20	0	0.00	8.1	52.42	52.50	-8.1	10,387	-0.08%
2021/10/19	0	0.00	2	51.70	51.70	-2	10,324	-0.02%
2021/10/18	0	0.00	4	51.20	51.40	-4	10,469	-0.04%
2021/10/15	2	50.00	13.1	50.13	49.95	-11.1	10,771	-0.10%
2021/10/14	3	49.45	4.2	49.74	49.40	-1.2	11,074	-0.01%
2021/10/13	6	49.18	2	50.25	49.20	4	11,804	0.03%
2021/10/12	9	49.84	6.5	50.08	49.85	2.5	12,045	0.02%
2021/10/08	8	51.71	3	51.97	51.60	5	12,565	0.04%
2021/10/07	15	52.39	5	52.52	52.70	10	13,491	0.07%
2021/10/06	4	51.55	15	51.65	52.20	-11	13,794	-0.08%
2021/10/05	2	49.20	2	49.65	51.30	0	13,520	0.00%
2021/10/04	16	50.82	9	51.91	49.90	7	13,468	0.05%
2021/10/01	6	50.78	5	50.62	50.00	1	13,222	0.01%
2021/09/30	1	51.10	3	50.63	51.20	-2	13,329	-0.02%
2021/09/29	5	49.08	10	49.60	49.00	-5	13,692	-0.04%
2021/09/28	11	50.50	0	0.00	50.50	11	14,339	0.08%
2021/09/27	2	50.50	0	0.00	51.10	2	14,280	0.01%
2021/09/24	16	50.68	13	50.53	51.00	3	14,231	0.02%
2021/09/23	11	50.90	3	50.73	50.30	8	14,114	0.06%
2021/09/22	3	50.15	11	49.99	49.90	-8	13,911	-0.06%
2021/09/17	21	52.72	13	52.89	51.50	8	13,682	0.06%
2021/09/16	8	51.35	4.3	51.53	51.90	3.7	13,032	0.03%
2021/09/15	6	50.68	3.3	51.50	51.00	2.7	12,655	0.02%
2021/09/14	5.5	50.89	5	51.14	51.80	0.5	12,311	0.00%
2021/09/13	0	0.00	17	50.09	49.80	-17	11,977	-0.14%
2021/09/10	1	48.75	0	0.00	49.20	1	11,946	0.01%
2021/09/09	0	0.00	1	48.55	48.90	-1	12,059	-0.01%
2021/09/08	0	0.00	58	47.53	47.30	-58	12,285	-0.47%
2021/09/07	6	49.49	3.1	49.19	49.15	3	12,480	0.02%
2021/09/06	20	50.67	24	49.86	49.50	-4	12,502	-0.03%
2021/09/03	2	48.75	0	0.00	48.65	2	12,276	0.02%
2021/09/02	2	48.70	0.2	49.10	48.60	1.8	12,248	0.01%
2021/09/01	3	49.50	2	49.68	49.90	1	12,108	0.01%
2021/08/31	2	48.75	4	48.96	49.80	-2	12,062	-0.02%
2021/08/30	4	48.59	21	48.46	48.60	-17	11,971	-0.14%
2021/08/27	1	48.40	11	48.39	48.45	-10	11,968	-0.08%
2021/08/26	22	47.33	6	47.67	47.55	16	11,751	0.14%
2021/08/25	12	47.72	2	48.00	47.95	10	11,751	0.09%
2021/08/24	5	47.50	5	47.97	47.05	0	11,737	0.00%
2021/08/23	3	46.25	1	46.40	46.50	2	11,790	0.02%
2021/08/20	8	45.69	0	0.00	45.65	8	11,844	0.07%
2021/08/19	3	45.77	3	45.35	45.65	0	11,855	0.00%
2021/08/18	2	45.05	3	44.28	45.70	-1	11,853	-0.01%
2021/08/16	2	44.20	0	0.00	44.80	2	11,933	0.02%
2021/08/13	2	45.65	0	0.00	45.40	2	11,922	0.02%
2021/08/11	3	47.05	2	46.03	46.10	1	12,070	0.01%
2021/08/09	2.1	46.99	46	46.27	46.25	-44	12,326	-0.36%
2021/08/05	17	48.13	22	47.95	47.90	-5	12,478	-0.04%
2021/08/04	2.1	48.17	1	47.85	47.80	1.1	12,774	0.01%
2021/08/03	15	47.80	28	47.92	47.85	-13	12,936	-0.10%
2021/08/02	1	47.30	25	47.36	47.90	-24	12,989	-0.18%
2021/07/30	9	47.13	0	0.00	47.00	9	13,079	0.07%
2021/07/29	39	47.36	0	0.00	47.65	39	13,135	0.30%
2021/07/28	56	46.60	51	46.82	47.00	5	13,279	0.04%
2021/07/27	34	49.34	7	48.94	48.60	27	13,399	0.20%
2021/07/26	11	51.00	11	50.80	51.00	0	13,505	0.00%
2021/07/23	61	51.10	35	51.46	51.20	26	13,593	0.19%
2021/07/22	7	50.69	5	50.64	50.30	2	13,704	0.01%
2021/07/21	22.1	51.23	3	51.70	50.70	19.1	13,843	0.14%
2021/07/20	20	52.32	7	52.47	52.50	13	14,556	0.09%
2021/07/19	24	52.51	53	52.08	52.40	-29	14,458	-0.20%
2021/07/16	19	50.76	0.1	50.50	50.50	18.9	13,970	0.14%
2021/07/15	21	52.72	99	52.70	51.80	-78	13,812	-0.56%
2021/07/14	36.1	51.52	31	50.95	52.10	5.1	13,442	0.04%
2021/07/13	5	48.41	36.1	48.70	49.10	-31.1	12,527	-0.25%
2021/07/12	56	46.25	0	0.00	46.30	56	12,177	0.46%
2021/07/09	23	45.40	16	45.07	45.15	7	12,446	0.06%
2021/07/08	46.1	45.94	15	46.25	45.50	31.1	13,047	0.24%
2021/07/07	29	46.30	20	46.33	46.00	9	13,378	0.07%
2021/07/06	23	47.78	4	48.85	47.20	19	14,115	0.13%
2021/07/05	4	50.28	28.1	50.07	50.30	-24.1	14,311	-0.17%
2021/07/02	2	46.28	0	0.00	45.80	2	15,458	0.01%
2021/07/01	11	46.74	2	45.63	45.35	9	17,436	0.05%
2021/06/30	1	45.95	0	0.00	46.45	1	18,379	0.01%
2021/06/29	0	0.00	1	46.15	45.90	-1	18,480	-0.01%
2021/06/28	2	45.90	0	0.00	45.95	2	18,515	0.01%
2021/06/25	0	0.00	5	46.25	46.15	-5	18,577	-0.03%
2021/06/24	2	45.40	2	45.35	45.50	0	18,572	0.00%
2021/06/23	0	0.00	1	45.20	45.30	-1	18,610	-0.01%
2021/06/22	1	44.70	1	44.70	44.60	0	18,669	0.00%
2021/06/21	4	45.23	1	45.65	44.90	3	18,667	0.02%
2021/06/18	4.1	47.12	0	0.00	46.50	4.1	18,622	0.02%
2021/06/17	4	48.06	2	48.15	48.10	2	18,526	0.01%
2021/06/16	11	46.88	24	46.83	47.45	-13	18,320	-0.07%
2021/06/15	3	46.18	2	46.75	46.90	1	18,204	0.01%
2021/06/11	2	45.30	0	0.00	45.25	2	18,107	0.01%
2021/06/10	5	45.20	0	0.00	45.25	5	18,112	0.03%
2021/06/09	1	45.00	3	45.05	45.00	-2	18,119	-0.01%
2021/06/08	13	45.85	0	0.00	45.00	13	18,184	0.07%
2021/06/07	1	45.00	20	45.40	45.85	-19	18,242	-0.10%
2021/06/04	3	45.70	2	46.10	45.50	1	18,284	0.01%
2021/06/03	4	47.04	4	46.90	46.80	0	18,230	0.00%
2021/06/02	2	47.65	9.4	47.61	47.30	-7.4	18,235	-0.04%
2021/06/01	4	47.94	0	0.00	48.20	4	18,217	0.02%
2021/05/31	1	48.10	0	0.00	47.65	1	18,211	0.01%
2021/05/28	3	46.02	0	0.00	46.00	3	18,116	0.02%
2021/05/27	1	44.90	10	45.30	45.30	-9	18,180	-0.05%
2021/05/26	0	0.00	10	45.15	45.35	-10	18,237	-0.05%
2021/05/25	2	45.33	1	45.30	45.45	1	18,257	0.01%
2021/05/24	1	43.00	1	44.20	44.15	0	18,254	0.00%
2021/05/21	11	43.78	0	0.00	44.10	11	18,342	0.06%
2021/05/20	5	43.55	1	42.95	42.95	4	18,656	0.02%
2021/05/19	3	43.57	0	0.00	44.40	3	18,664	0.02%
2021/05/18	0	0.00	2	43.10	43.20	-2	18,690	-0.01%
2021/05/17	1	39.60	33	40.15	39.30	-32	18,737	-0.17%
2021/05/14	11	44.85	5	44.62	43.40	6	18,621	0.03%
2021/05/13	2	44.00	4.1	43.61	44.00	-2.1	18,559	-0.01%
2021/05/12	1	44.50	17	45.34	43.75	-16	18,474	-0.09%
2021/05/11	13	49.58	25	47.89	47.90	-12	18,350	-0.07%
2021/05/10	2	51.50	0	0.00	50.90	2	18,357	0.01%
2021/05/07	1	50.00	0	0.00	52.00	1	18,398	0.01%
2021/05/06	20	50.60	5	49.50	49.65	15	18,442	0.08%
2021/05/05	7	50.61	20	51.01	50.40	-13	18,373	-0.07%
2021/05/04	31	49.95	58	50.72	49.95	-27	18,316	-0.15%
2021/05/03	36	52.64	10	52.92	51.80	26	18,112	0.14%
2021/04/29	6	56.33	27	56.42	56.20	-21	17,895	-0.12%
2021/04/28	35	56.35	65	57.47	57.00	-30	17,969	-0.17%
2021/04/27	15	57.26	154	57.16	57.20	-139	17,973	-0.77%	大賣/鉅額交易
2021/04/26	42	58.95	34	58.61	57.90	8	17,932	0.04%
2021/04/23	9	54.78	10	54.57	55.80	-1	17,023	-0.01%
2021/04/22	33	55.03	15	54.13	53.00	18	17,246	0.10%
2021/04/21	1	55.50	11	55.27	55.30	-10	17,374	-0.06%
2021/04/20	4	57.48	7	57.24	56.40	-3	17,962	-0.02%
2021/04/19	38	56.50	35	55.66	56.50	3	17,822	0.02%
2021/04/16	4	57.30	5	58.20	56.80	-1	17,894	-0.01%
2021/04/15	14	57.35	5	57.16	58.30	9	18,926	0.05%
2021/04/14	5	54.72	4	57.05	56.20	1	19,774	0.01%
2021/04/13	16	58.79	16	56.56	56.00	0	19,127	0.00%
2021/04/12	28	59.59	15.3	59.80	58.90	12.7	18,691	0.07%
2021/04/09	30.1	57.27	9	57.40	57.30	21.1	17,768	0.12%
2021/04/08	123	59.17	86.8	59.73	58.50	36.2	17,049	0.21%	大買/
2021/04/07	20	54.50	28.1	54.57	55.70	-8.1	15,209	-0.05%
2021/04/06	6	49.78	27.5	48.82	50.70	-21.5	13,272	-0.16%
2021/04/01	6	45.94	4	46.16	46.10	2	12,306	0.02%
2021/03/31	6	45.62	5	45.58	45.30	1	12,198	0.01%
2021/03/30	3	45.98	2.1	46.15	45.80	0.9	12,179	0.01%
2021/03/29	3	45.25	1	45.95	45.75	2	12,107	0.02%
2021/03/26	1	44.70	2	45.23	45.55	-1	12,100	-0.01%
2021/03/25	1	44.15	5	44.20	44.20	-4	12,107	-0.03%
2021/03/24	12	45.08	1	45.20	45.05	11	12,108	0.09%
2021/03/23	2	45.68	0	0.00	45.65	2	12,143	0.02%
2021/03/22	7	45.96	0.3	45.95	45.80	6.7	12,126	0.06%
2021/03/19	3	46.00	0	0.00	45.95	3	12,181	0.02%
2021/03/18	0	0.00	2	47.15	46.80	-2	12,178	-0.02%
2021/03/16	10	45.90	3	45.70	45.75	7	12,224	0.06%
2021/03/12	4	46.18	9	46.00	45.80	-5	12,346	-0.04%
2021/03/11	0	0.00	3	46.78	46.30	-3	12,673	-0.02%
2021/03/10	2	47.20	0	0.00	47.00	2	12,736	0.02%
2021/03/09	0	0.00	1	46.30	45.75	-1	12,712	-0.01%
2021/03/08	0	0.00	2	47.30	46.25	-2	12,814	-0.02%
2021/03/05	6	45.70	0	0.00	45.70	6	13,134	0.05%
2021/03/04	15	46.60	18	46.32	46.15	-3	13,551	-0.02%
2021/03/03	10	46.00	1.3	47.09	47.10	8.7	13,606	0.06%
2021/03/02	1	48.35	3	47.57	46.85	-2	13,607	-0.01%
2021/02/26	3	47.25	3	47.43	48.40	0	13,529	0.00%
2021/02/25	5	47.60	6	47.40	47.70	-1	13,563	-0.01%
2021/02/24	10	47.14	8.7	47.40	46.80	1.3	13,587	0.01%
2021/02/23	4	48.10	1	48.05	47.90	3	13,656	0.02%
2021/02/22	6	48.28	13.2	48.51	48.60	-7.2	13,745	-0.05%
2021/02/19	6	45.47	2	45.70	45.70	4	14,229	0.03%
2021/02/18	7	45.87	3	46.07	46.00	4	14,850	0.03%
2021/02/17	5	44.12	4	45.26	45.30	1	14,789	0.01%
2021/02/05	2	42.60	3	42.83	42.90	-1	14,707	-0.01%
2021/02/03	26	42.51	14.1	42.48	42.40	11.9	15,043	0.08%
2021/02/02	13.2	43.59	14	43.12	43.20	-0.8	15,072	-0.01%
2021/02/01	9	42.43	3	42.63	43.40	6	15,060	0.04%
2021/01/29	5	44.10	0	0.00	43.90	5	14,927	0.03%
2021/01/28	60	45.79	2	45.20	45.00	58	14,845	0.39%
2021/01/27	0.3	47.30	2	47.15	46.85	-1.7	14,729	-0.01%
2021/01/26	1.2	47.58	1	48.15	47.15	0.2	14,693	0.00%
2021/01/25	1.6	47.94	1	48.00	48.35	0.6	14,641	0.00%
2021/01/22	0	0.00	23	48.04	48.75	-23	14,545	-0.16%
2021/01/21	2	48.65	5	48.77	47.80	-3	14,489	-0.02%
2021/01/20	43	48.15	10	48.40	47.75	33	14,271	0.23%
2021/01/19	1	50.50	6	49.89	50.00	-5	14,077	-0.04%
2021/01/18	7	49.09	6	47.68	49.55	1	13,862	0.01%
2021/01/15	17	49.61	18	51.13	49.15	-1	13,762	-0.01%
2021/01/14	12	49.97	11	50.55	50.10	1	13,352	0.01%
2021/01/13	2	49.55	35	49.68	50.40	-33	13,297	-0.25%
2021/01/12	30	47.65	1	46.50	46.25	29	12,807	0.23%
2021/01/11	95	48.68	8	48.06	48.65	87	12,709	0.68%
2021/01/08	50	50.05	37	49.55	48.10	13	12,518	0.10%
2021/01/07	10	47.89	25	48.04	48.75	-15	11,205	-0.13%
2021/01/06	13	44.57	4	44.43	44.35	9	10,130	0.09%
2021/01/05	2	44.65	0	0.00	44.90	2	10,164	0.02%
2021/01/04	2	43.75	1	44.20	45.20	1	10,236	0.01%
2020/12/31	0	0.00	10	43.75	43.50	-10	10,418	-0.10%
2020/12/30	14	43.52	0	0.00	43.50	14	10,447	0.13%
2020/12/29	0	0.00	6	44.60	44.35	-6	10,435	-0.06%
2020/12/28	6	44.48	0	0.00	44.50	6	10,393	0.06%
2020/12/25	30	44.86	2	45.08	44.85	28	10,409	0.27%
2020/12/24	7	44.53	6	44.54	45.00	1	10,430	0.01%
2020/12/23	16	43.86	0	0.00	43.85	16	10,466	0.15%
2020/12/22	1	45.00	0	0.00	43.75	1	10,695	0.01%
2020/12/21	1	45.00	2	44.90	44.90	-1	10,840	-0.01%
2020/12/18	1	44.95	16	44.47	44.45	-15	10,865	-0.14%
2020/12/17	12	43.54	0	0.00	43.40	12	10,947	0.11%
2020/12/16	0	0.00	1	44.15	44.20	-1	11,040	-0.01%
2020/12/15	1	43.90	0	0.00	43.55	1	11,443	0.01%
2020/12/14	1	44.55	0	0.00	44.90	1	11,588	0.01%
2020/12/11	8	45.17	5	44.78	45.60	3	12,774	0.02%
2020/12/10	1	45.40	9	45.70	45.80	-8	12,929	-0.06%
2020/12/09	1	47.20	8	47.29	46.90	-7	13,201	-0.05%
2020/12/08	8	47.26	12	46.83	46.80	-4	13,662	-0.03%
2020/12/07	18	47.88	14	48.18	47.50	4	14,401	0.03%
2020/12/04	3	47.68	2	47.55	47.60	1	14,226	0.01%
2020/12/03	1	47.10	1	47.10	46.60	0	14,821	0.00%
2020/12/02	5	47.11	6	47.10	47.00	-1	14,954	-0.01%
2020/12/01	5	48.12	15	48.20	47.90	-10	14,996	-0.07%
2020/11/30	3	47.07	13	47.68	47.50	-10	14,698	-0.07%
2020/11/27	3	46.17	0	0.00	46.60	3	14,331	0.02%
2020/11/26	1	45.85	0	0.00	45.95	1	14,300	0.01%
2020/11/25	2	45.20	0	0.00	45.35	2	14,366	0.01%
2020/11/24	5	45.34	10	45.15	45.05	-5	14,527	-0.03%
2020/11/23	0	0.00	41	45.88	46.00	-41	15,203	-0.27%
2020/11/20	34	46.09	21	45.94	45.90	13	15,209	0.09%
2020/11/19	36	46.98	10	46.78	46.80	26	15,140	0.17%
2020/11/18	46	47.52	33	47.38	46.55	13	15,155	0.09%
2020/11/17	12	47.59	19.9	46.68	47.25	-7.9	14,488	-0.05%
2020/11/16	2	45.00	27	45.13	44.90	-25	14,093	-0.18%
2020/11/13	27	45.01	60	45.01	45.15	-33	14,087	-0.23%
2020/11/12	122	46.23	80	45.89	45.65	42	14,095	0.30%	大買/
2020/11/11	2	44.70	2	45.00	45.20	0	13,869	0.00%
2020/11/10	5	44.87	0	0.00	44.20	5	13,909	0.04%
2020/11/09	6	45.13	13	45.46	44.70	-7	13,870	-0.05%
2020/11/06	9	44.16	16	43.97	43.70	-7	13,774	-0.05%
2020/11/05	50	43.32	6	43.55	43.60	44	13,815	0.32%
2020/11/04	1	43.90	3	43.30	44.00	-2	13,900	-0.01%
2020/11/03	3	42.88	3	42.70	42.75	0	14,007	0.00%
2020/11/02	14	42.02	8	42.03	42.35	6	14,218	0.04%
2020/10/30	3	43.03	3	44.00	42.75	0	14,296	0.00%
2020/10/29	8	43.38	0	0.00	43.80	8	14,494	0.06%
2020/10/28	1	44.05	9	44.59	44.15	-8	14,865	-0.05%
2020/10/27	5	44.62	0	0.00	44.40	5	14,978	0.03%
2020/10/26	3	45.32	0	0.00	45.10	3	15,208	0.02%
2020/10/23	3	45.85	4	45.83	45.60	-1	15,461	-0.01%
2020/10/22	6	45.35	2	45.00	45.20	4	15,881	0.03%
2020/10/21	7	46.15	13	45.63	45.25	-6	16,590	-0.04%
2020/10/20	12	45.28	10	45.58	45.00	2	16,924	0.01%
2020/10/19	0	0.00	1	44.90	45.00	-1	17,990	-0.01%
2020/10/16	0	0.00	1	43.90	43.20	-1	18,492	-0.01%
2020/10/15	16	44.71	10	45.20	44.60	6	18,748	0.03%
2020/10/14	6	44.89	26	45.09	45.20	-20	19,042	-0.11%
2020/10/13	7	43.81	5	44.62	44.10	2	19,334	0.01%
2020/10/12	2	44.95	1	45.20	44.20	1	19,647	0.01%
2020/10/08	1	44.80	14	45.13	44.40	-13	20,085	-0.06%
2020/10/07	2	42.95	1	43.50	43.30	1	20,792	0.00%
2020/10/06	0	0.00	5	43.22	43.05	-5	21,645	-0.02%
2020/10/05	0	0.00	2	42.50	42.15	-2	22,185	-0.01%
2020/09/30	0	0.00	1	41.85	42.45	-1	22,652	0.00%
2020/09/29	1	41.60	0	0.00	41.90	1	23,236	0.00%
2020/09/28	21	41.53	32	42.16	42.15	-11	24,542	-0.04%
2020/09/25	39	41.35	43	41.05	41.10	-4	25,757	-0.02%
2020/09/24	39	42.29	57	41.88	41.50	-18	26,543	-0.07%
2020/09/23	45	43.87	38	43.73	43.60	7	27,294	0.03%
2020/09/22	62	44.24	114	44.07	44.05	-52	28,013	-0.19%	大賣/
2020/09/21	155	46.02	48	45.47	45.05	107	28,112	0.38%	大買/鉅額交易
2020/09/18	14	45.33	2	45.48	45.60	12	28,313	0.04%
2020/09/17	7	44.98	5	45.14	44.85	2	28,397	0.01%
2020/09/16	36	47.75	62	47.61	44.80	-26	28,682	-0.09%
2020/09/15	14	45.45	4	45.16	45.60	10	27,687	0.04%
2020/09/14	20	44.87	26	45.03	45.35	-6	27,735	-0.02%
2020/09/11	20	44.70	17	44.14	43.55	3	27,740	0.01%
2020/09/10	42	44.34	71	44.73	45.20	-29	27,334	-0.11%
2020/09/09	15	41.75	14	42.48	43.10	1	26,727	0.00%
2020/09/08	62	42.65	46	42.99	42.00	16	26,769	0.06%
2020/09/07	2	42.10	7	41.71	41.10	-5	26,467	-0.02%
2020/09/04	7	39.00	21	40.16	40.70	-14	26,733	-0.05%
2020/09/03	4	40.35	6	40.58	40.00	-2	26,980	-0.01%
2020/09/02	9	41.23	8	41.08	40.70	1	27,512	0.00%
2020/09/01	22	40.94	10	41.14	41.45	12	27,554	0.04%
2020/08/31	46	41.94	49	41.29	40.90	-3	28,092	-0.01%
2020/08/28	9	42.36	28	42.01	41.95	-19	28,500	-0.07%
2020/08/27	23	43.08	37	43.29	43.00	-14	28,745	-0.05%
2020/08/25	3	40.50	5.7	40.49	40.55	-2.7	27,928	-0.01%
2020/08/24	4	40.90	6	40.79	40.95	-2	27,802	-0.01%
2020/08/21	8	37.98	6	38.08	38.60	2	27,556	0.01%
2020/08/20	26	36.30	28	37.46	36.00	-2	27,360	-0.01%
2020/08/19	13	39.85	19	40.09	39.80	-6	27,072	-0.02%
2020/08/18	74	41.38	60	40.81	40.65	14	26,969	0.05%
2020/08/17	14	40.99	4	41.45	41.60	10	26,855	0.04%
2020/08/14	15	39.93	0	0.00	40.00	15	26,705	0.06%
2020/08/13	16	41.25	13	41.28	40.80	3	26,553	0.01%
2020/08/12	2	41.58	7	41.91	41.70	-5	26,458	-0.02%
2020/08/11	56	43.07	53	42.70	42.35	3	26,375	0.01%
2020/08/10	2	44.30	12	44.39	43.80	-10	26,238	-0.04%
2020/08/07	15	43.97	20	44.12	44.10	-5	26,110	-0.02%
2020/08/06	42	43.76	22	43.16	43.30	20	25,941	0.08%
2020/08/05	8	44.83	40	45.15	44.90	-32	25,721	-0.12%
2020/08/04	62	45.82	70	45.57	45.50	-8	25,608	-0.03%
2020/08/03	40	44.48	54	45.30	45.00	-14	25,360	-0.06%
2020/07/31	39	42.72	40	42.63	43.50	-1	24,925	0.00%
2020/07/30	44	42.89	48	43.11	42.85	-4	24,777	-0.02%
2020/07/29	50	41.57	40	41.91	42.05	10	24,471	0.04%
2020/07/28	106	42.33	90	41.68	42.45	16	24,103	0.07%	大買/
2020/07/27	98	43.38	67	42.63	41.30	31	23,559	0.13%
2020/07/24	57	45.63	63	46.33	45.25	-6	22,739	-0.03%
2020/07/23	71	47.01	34	47.97	46.40	37	22,027	0.17%
2020/07/22	5	49.63	9	49.45	48.90	-4	20,659	-0.02%
2020/07/21	20	47.73	14	47.82	46.50	6	20,015	0.03%
2020/07/20	7	46.06	8	46.13	46.00	-1	19,641	-0.01%
2020/07/17	23	48.46	21	48.36	47.95	2	19,257	0.01%
2020/07/16	1	48.10	23	49.48	49.90	-22	18,808	-0.12%
2020/07/15	22	49.97	15	48.83	48.00	7	18,398	0.04%
2020/07/14	81	51.31	58	50.73	49.55	23	17,841	0.13%
2020/07/13	36	48.92	27.1	50.61	51.70	9	16,851	0.05%
2020/07/10	58	46.57	88	47.47	47.00	-30	15,959	-0.19%
2020/07/09	132	49.85	98	49.02	48.00	34	15,411	0.22%	大買/
2020/07/08	89	50.21	75	50.45	50.40	14	14,907	0.09%
2020/07/07	193	50.70	175	50.39	49.55	18	14,327	0.13%	大買/大賣/
2020/07/06	54	50.24	78.8	50.05	51.20	-24.8	12,979	-0.19%
2020/07/03	146	44.23	131	45.01	46.60	15	11,693	0.13%	大買/大賣/
2020/07/02	71	42.04	59	42.36	42.40	12	10,655	0.11%
2020/07/01	109	38.72	108	39.65	39.90	1	9,688	0.01%	大買/大賣/
2020/06/30	41	37.53	34	37.91	37.50	7	8,861	0.08%
2020/06/29	32	37.05	19	37.77	36.45	13	8,584	0.15%
2020/06/24	65	39.96	81	39.30	39.10	-16	8,190	-0.20%
2020/06/23	86	40.51	70	40.59	40.00	16	7,657	0.21%
2020/06/22	7	41.31	32	41.43	41.35	-25	7,114	-0.35%
2020/06/19	58	42.06	26	40.44	40.30	32	6,872	0.47%
2020/06/18	28	38.94	7	39.72	40.45	21	6,544	0.32%
2020/06/17	11	35.87	1	37.00	37.00	10	6,123	0.16%
2020/06/16	0	0.00	12	36.63	36.35	-12	5,960	-0.20%
2020/06/15	12	36.53	34	35.95	35.80	-22	5,797	-0.38%
2020/06/12	25	34.66	10	35.22	36.50	15	5,526	0.27%
2020/06/11	41	34.60	39	33.86	33.45	2	5,069	0.04%
2020/06/10	44	36.33	23	36.50	36.15	21	4,599	0.46%
2020/06/09	40	36.44	31	36.45	37.00	9	4,236	0.21%
2020/06/08	28	33.65	2	33.65	33.65	26	3,662	0.71%
2020/06/05	48	29.52	40	30.26	30.60	8	3,512	0.23%
2020/06/04	23	26.65	39	27.53	27.85	-16	2,890	-0.55%
2020/06/03	19	25.22	7	24.93	25.35	12	2,383	0.50%
2020/06/02	10	24.00	0	0.00	24.00	10	1,930	0.52%
2020/05/12	0	0.00	8	19.90	19.90	-8	1,995	-0.40%
2020/05/11	8	20.55	8	20.45	20.55	0	1,973	0.00%
2020/05/07	8	19.20	0	0.00	19.30	8	1,901	0.42%
2020/04/30	0	0.00	20	19.55	19.40	-20	1,916	-1.04%
2020/04/29	20	19.25	0	0.00	19.25	20	1,902	1.05%
2020/04/27	0	0.00	5	19.00	18.95	-5	1,949	-0.26%
2020/04/24	0	0.00	20	18.96	18.90	-20	1,947	-1.03%
2020/04/23	0	0.00	5	18.90	19.05	-5	1,952	-0.26%
2020/04/22	19	18.29	20	18.41	18.55	-1	1,949	-0.05%
2020/04/21	19	18.53	19	18.43	18.15	0	1,937	0.00%
2020/04/17	29	19.32	0	0.00	19.20	29	1,923	1.51%
2020/04/13	0	18.20	0	0.00	18.25	0	1,951	0.00%
2020/04/08	0	0.00	1	16.75	16.70	-1	2,015	-0.05%
2020/04/07	0	0.00	1.2	16.08	16.10	-1.2	1,993	-0.06%
2020/04/06	1	15.95	1	16.15	15.80	0	1,977	0.00%
2020/04/01	0	16.05	3	15.98	16.05	-3	1,971	-0.15%
2020/03/31	0	0.00	2	16.05	16.05	-2	1,974	-0.10%
2020/03/30	0	15.80	3	15.52	15.75	-3	1,978	-0.15%
2020/03/26	0	16.00	5	15.95	16.00	-5	1,971	-0.25%
2020/03/25	0	0.00	1	16.20	16.00	-1	1,961	-0.05%
2020/03/24	5	15.20	0	0.00	15.10	5	1,934	0.26%
2020/03/20	0	0.00	4	15.23	15.05	-4	1,901	-0.21%
2020/03/19	2	14.00	16	14.04	14.00	-14	1,871	-0.75%
2020/03/18	17	16.33	1	16.15	15.55	16	1,800	0.89%
2020/03/17	1	16.45	0	0.00	16.20	1	1,772	0.06%
2020/03/13	11	17.30	0	0.00	18.60	11	1,733	0.63%
2020/03/12	34	20.15	2	19.65	19.20	32	1,659	1.93%
2020/03/11	0	0.00	12	21.35	21.20	-12	1,607	-0.75%
2020/03/10	6	21.13	0	0.00	21.15	6	1,593	0.38%
2020/03/09	7	21.70	1	22.60	21.65	6	1,567	0.38%
2020/03/06	0	0.00	11	21.98	22.50	-11	1,520	-0.72%
2020/03/05	0	0.00	10	21.77	21.90	-10	1,478	-0.68%
2020/03/04	0	0.00	10	21.75	21.65	-10	1,472	-0.68%
2020/02/27	1	21.75	0	0.00	21.85	1	1,433	0.07%
2020/02/26	0	0.00	30	22.31	22.20	-30	1,402	-2.14%
2020/02/25	3	22.20	0	0.00	22.20	3	1,387	0.22%
2020/02/24	30	22.59	0	0.00	22.40	30	1,389	2.16%
2020/02/21	0	0.00	3	22.25	22.30	-3	1,345	-0.22%
2020/02/19	7	22.41	0	0.00	22.25	7	1,323	0.53%
2020/02/18	20	22.20	20	22.10	22.20	0	1,315	0.00%
2020/02/17	15	22.57	1	22.40	22.25	14	1,301	1.08%
2020/02/14	15	21.94	0	0.00	22.40	15	1,243	1.21%
2020/02/13	0	0.00	2	21.70	21.70	-2	1,246	-0.16%
2020/02/12	0	0.00	9	21.25	21.25	-9	1,261	-0.71%
2020/02/10	3	20.82	0	0.00	20.90	3	1,261	0.24%
2020/02/07	6	21.03	1	21.20	20.95	5	1,274	0.39%
2020/02/06	1	21.15	0	0.00	21.05	1	1,271	0.08%
2020/02/05	10	20.95	0	0.00	21.05	10	1,278	0.78%
2020/02/03	2	20.20	0	0.00	20.50	2	1,253	0.16%
2020/01/30	1	21.70	0	0.00	21.20	1	1,220	0.08%
2020/01/09	0	0.00	1	22.35	22.20	-1	1,189	-0.08%
2020/01/08	1	23.10	18	23.20	22.60	-17	1,169	-1.45%
2020/01/06	6	23.02	2	22.95	22.95	4	1,037	0.39%
2019/12/13	0	0.00	2	21.98	22.00	-2	1,379	-0.15%
2019/12/10	0	0.00	15	22.08	22.20	-15	1,425	-1.05%
2019/12/02	1	21.60	0	0.00	21.60	1	1,526	0.07%
2019/11/22	5	21.12	0	0.00	21.15	5	1,623	0.31%
2019/11/21	6	21.15	0	0.00	21.10	6	1,664	0.36%
2019/11/20	2	21.25	0	0.00	21.25	2	1,656	0.12%
2019/11/19	0	0.00	25	21.50	21.45	-25	1,657	-1.51%
2019/11/13	25	21.37	0	0.00	21.60	25	1,723	1.45%
2019/11/12	3	21.32	37	21.46	21.10	-34	1,764	-1.93%
2019/11/11	1	21.70	0	0.00	21.55	1	1,771	0.06%
2019/11/08	2	22.45	25	22.45	22.45	-23	1,789	-1.29%
2019/11/07	5	22.55	0	0.00	22.45	5	1,835	0.27%
2019/11/06	10	22.53	0	0.00	22.55	10	1,855	0.54%
2019/10/29	5	22.75	0	0.00	22.60	5	2,358	0.21%
2019/10/24	1	22.60	5	22.70	22.55	-4	2,419	-0.17%
2019/10/18	2	22.80	0	0.00	22.90	2	2,627	0.08%
2019/10/15	2	22.95	0	0.00	22.90	2	2,756	0.07%
2019/10/04	0	0.00	2	23.35	23.35	-2	2,787	-0.07%
2019/10/03	2	23.60	0	0.00	23.30	2	2,788	0.07%
2019/10/01	0	0.00	3	23.20	23.25	-3	2,723	-0.11%
2019/09/27	2	24.05	20	23.70	23.55	-18	2,716	-0.66%
2019/09/26	0	0.00	42	23.75	23.90	-42	2,733	-1.54%
2019/09/25	31	23.60	10	23.75	23.80	21	2,708	0.78%
2019/09/24	70	24.06	10	23.70	23.55	60	2,727	2.20%
2019/09/23	21	23.60	22	23.50	23.80	-1	2,627	-0.04%
2019/09/20	3	22.75	5	22.80	22.85	-2	2,514	-0.08%
2019/09/19	0	0.00	3	22.50	22.40	-3	2,494	-0.12%
2019/09/18	1	22.35	44	22.40	22.40	-43	2,579	-1.67%
2019/09/16	2	22.70	1	22.65	22.55	1	2,621	0.04%
2019/09/11	0	0.00	65	22.46	22.60	-65	2,643	-2.46%
2019/09/10	10	22.45	0	0.00	22.50	10	2,694	0.37%
2019/09/09	15	22.46	5	22.45	22.40	10	2,713	0.37%
2019/09/06	5	22.15	0	0.00	22.10	5	2,706	0.18%
2019/09/03	2	22.28	0	0.00	22.25	2	2,909	0.07%
2019/08/29	0	0.00	11	21.70	21.70	-11	3,030	-0.36%
2019/08/28	10	21.85	0	0.00	21.65	10	3,152	0.32%
2019/08/27	0	0.00	30	21.79	21.85	-30	3,275	-0.92%
2019/08/26	60	22.30	30	22.02	21.90	30	3,272	0.92%
2019/08/22	10	22.00	10	22.10	22.00	0	3,357	0.00%
2019/08/20	10	22.05	0	0.00	22.05	10	3,426	0.29%
2019/08/19	3	21.95	0	0.00	21.95	3	3,439	0.09%
2019/08/16	7	22.45	0	0.00	22.35	7	3,474	0.20%
2019/08/15	3	23.00	4	22.90	22.60	-1	3,563	-0.03%
2019/08/14	0	0.00	18	22.69	22.85	-18	3,547	-0.51%
2019/08/13	21	22.69	13	22.56	22.70	8	3,515	0.23%
2019/08/08	20	22.30	20	22.13	22.05	0	3,428	0.00%
2019/08/07	55	22.20	0	0.00	22.05	55	3,416	1.61%
2019/08/06	51	21.33	51	21.87	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	20	22.83	80	23.18	22.55	-60	3,345	-1.79%
2019/08/01	3	23.05	13	23.09	23.05	-10	3,261	-0.31%
2019/07/31	1	23.10	5	22.93	23.55	-4	3,224	-0.12%
2019/07/30	42	22.93	40	22.84	22.60	2	3,202	0.06%
2019/07/29	20	22.55	0	0.00	22.60	20	3,307	0.60%
2019/07/24	12	22.52	2	22.45	22.40	10	3,310	0.30%
2019/07/22	4	22.75	1	22.60	22.80	3	3,254	0.09%
2019/07/19	0	0.00	3	22.05	22.00	-3	3,101	-0.10%
2019/07/18	61	22.08	0	0.00	21.90	61	3,066	1.99%
2019/07/16	5	21.55	0	0.00	21.55	5	2,970	0.17%
2019/07/11	0	0.00	10	21.40	21.25	-10	2,997	-0.33%
2019/07/10	2	20.80	0	0.00	20.80	2	2,961	0.07%
2019/07/08	2	20.85	0	0.00	20.85	2	2,949	0.07%
2019/07/02	1	20.70	0	0.00	20.65	1	2,908	0.03%
2019/07/01	1	20.55	0	0.00	21.00	1	2,898	0.03%
2019/06/28	5	21.10	0	0.00	21.05	5	2,851	0.18%
2019/06/25	5	21.60	12	21.58	21.45	-7	2,804	-0.25%
2019/06/21	2	20.85	0	0.00	20.85	2	2,681	0.07%
2019/06/19	0.9	21.00	0	0.00	21.05	0.9	2,643	0.03%
2019/06/18	5	21.06	0	0.00	21.10	5	2,612	0.19%
2019/06/17	10	21.90	0	0.00	21.75	10	2,570	0.39%
2019/06/13	2	21.80	12	22.10	21.80	-10	2,606	-0.38%
2019/06/10	0	0.00	10	21.73	21.60	-10	2,379	-0.42%
2019/06/05	0	0.00	70	21.10	21.20	-70	2,293	-3.05%
2019/06/04	0	0.00	2	21.80	21.45	-2	2,234	-0.09%
2019/06/03	75	20.89	10	21.17	21.20	65	2,113	3.08%
2019/05/30	2	20.70	0	0.00	20.25	2	1,985	0.10%
2019/05/24	0	0.00	70	19.55	19.60	-70	1,855	-3.77%
2019/05/23	4	19.70	1	20.20	20.00	3	1,847	0.16%
2019/05/22	67	19.96	2	20.25	19.95	65	1,804	3.60%
2019/05/21	0	0.00	1	19.25	19.55	-1	1,728	-0.06%
2019/05/17	4	18.95	30	18.77	18.60	-26	1,707	-1.52%
2019/05/16	26	19.10	0	0.00	18.90	26	1,698	1.53%
2019/05/15	2	19.00	0	0.00	19.00	2	1,690	0.12%
2019/05/14	2	18.65	3	18.93	19.10	-1	1,688	-0.06%
2019/05/13	8	19.10	0	0.00	18.65	8	1,664	0.48%
2019/05/10	2	19.68	38	20.25	19.30	-36	1,624	-2.22%
2019/05/09	5	20.24	2	20.50	20.20	3	1,561	0.19%
2019/05/07	1	20.35	20	20.45	20.25	-19	1,473	-1.29%
2019/05/06	2	19.70	28	19.85	19.90	-26	1,359	-1.91%
2019/05/03	0	0.00	1	18.90	19.00	-1	1,204	-0.08%
2019/04/30	10	18.75	0	0.00	18.75	10	1,141	0.88%
2019/04/26	0	0.00	12	18.65	18.65	-12	1,129	-1.06%
2019/04/25	20	18.78	0	0.00	18.70	20	1,116	1.79%
2019/04/24	5	18.70	0	0.00	18.65	5	1,116	0.45%
2019/04/23	13	18.70	0	0.00	18.70	13	1,151	1.13%
2019/04/22	5	18.80	60	18.78	18.75	-55	1,180	-4.66%
2019/04/19	10	18.80	0	0.00	18.85	10	1,174	0.85%
2019/04/18	37	19.11	54	18.89	18.80	-17	1,170	-1.45%
2019/04/17	10	18.80	0	0.00	19.00	10	1,135	0.88%
2019/04/15	15	18.65	0	0.00	18.60	15	1,093	1.37%
2019/04/11	40	18.71	40	18.60	18.60	0	1,132	0.00%
2019/04/09	57	18.80	57	18.64	18.60	0	1,094	0.00%
2019/04/08	25	18.74	10	18.70	18.70	15	1,081	1.39%
2019/03/29	10	18.67	0	0.00	18.60	10	1,044	0.96%
2019/03/28	20	18.65	1	18.80	18.60	19	1,042	1.82%
2019/03/25	0	18.60	0	0.00	18.60	0	1,069	0.00%
2019/03/22	0	18.80	0	0.00	18.80	0	1,078	0.00%
2019/03/20	0	0.00	35	19.20	19.05	-35	1,076	-3.25%
2019/03/19	0	0.00	15	19.40	19.40	-15	1,057	-1.42%
2019/03/15	5	18.60	0	0.00	18.60	5	1,002	0.50%
2019/03/14	30	18.90	30	18.65	18.60	0	1,002	0.00%
2019/03/12	10	18.50	0	0.00	18.65	10	1,012	0.99%
2019/03/11	10	18.65	0	0.00	18.60	10	1,011	0.99%
2019/03/08	0	18.55	20	18.59	18.60	-20	1,022	-1.96%
2019/03/07	10	18.70	0	0.00	18.60	10	1,016	0.98%
2019/03/06	0	18.65	0	0.00	18.65	0	1,035	0.00%
2019/03/05	20	18.60	0	0.00	18.50	20	1,017	1.97%
2019/03/04	5	18.65	0	0.00	18.75	5	1,015	0.49%
2019/02/27	40	19.06	20	18.86	18.80	20	1,000	2.00%
2019/02/26	20	18.62	0	0.00	18.65	20	966	2.07%
2019/02/25	7	18.68	0	0.00	18.55	7	956	0.73%
2019/02/22	8	19.21	0	0.00	19.10	8	930	0.86%
2019/02/21	6	19.67	0	0.00	19.40	6	915	0.66%
2019/02/20	29	19.63	0	0.00	19.80	29	892	3.25%
2019/02/18	1	19.35	0	0.00	19.30	1	854	0.12%
2019/02/15	3	19.25	0	0.00	19.25	3	854	0.35%
2019/02/13	2	19.10	0	0.00	19.25	2	859	0.23%
2019/02/12	3	19.15	0	0.00	19.10	3	851	0.35%
2019/01/24	0	0.00	1	19.45	19.35	-1	885	-0.11%
2019/01/14	0	0.00	5	19.25	19.25	-5	1,004	-0.50%
2019/01/04	2	17.90	0	0.00	17.90	2	1,038	0.19%
2019/01/03	3	18.15	0	0.00	18.10	3	1,119	0.27%
2018/12/24	0	0.00	5	18.60	18.65	-5	1,299	-0.38%
2018/12/10	23	20.09	20	20.08	20.10	3	1,395	0.21%
2018/12/07	2	19.75	0	0.00	19.80	2	1,377	0.15%
2018/11/29	0	0.00	8	19.65	19.45	-8	1,778	-0.45%
2018/11/28	0	0.00	2	19.18	19.05	-2	1,849	-0.11%
2018/11/19	0	0.00	2	19.10	18.95	-2	1,885	-0.11%
2018/11/14	3	18.65	0	0.00	18.90	3	1,885	0.16%
2018/11/06	0	0.00	3	18.40	18.30	-3	1,917	-0.16%
2018/11/02	5	17.96	5	17.95	18.00	0	1,917	0.00%
2018/11/01	5	17.82	40	17.65	17.65	-35	1,907	-1.83%
2018/10/31	3	17.50	2	17.25	17.45	1	1,902	0.05%
2018/10/30	42	16.94	0	0.00	16.85	42	1,896	2.21%
2018/10/29	4	16.64	1	16.60	16.60	3	1,882	0.16%
2018/10/26	1	17.20	9	17.84	17.00	-8	1,916	-0.42%
2018/10/24	2	19.00	20	19.01	19.30	-18	1,851	-0.97%
2018/10/22	2	19.45	19	19.40	19.50	-17	1,902	-0.89%
2018/10/17	1	19.85	0	0.00	19.80	1	1,893	0.05%
2018/10/15	0	0.00	0.6	20.00	19.95	-0.6	1,936	-0.03%
2018/10/12	3	19.60	1.5	19.86	20.00	1.5	1,932	0.08%
2018/10/11	2	19.25	7	19.70	19.05	-5	1,930	-0.26%
2018/10/08	0	0.00	5	21.00	21.10	-5	1,855	-0.27%
2018/10/04	0.1	21.30	0	0.00	21.30	0.1	1,813	0.01%
2018/09/25	0	0.00	1	21.20	21.10	-1	1,746	-0.06%
2018/09/21	2	20.65	0	0.00	20.80	2	1,739	0.11%
2018/09/18	1	20.85	0	0.00	20.60	1	1,750	0.06%
2018/09/13	3	20.80	0	0.00	20.70	3	1,794	0.17%
2018/09/12	7	20.60	50	20.60	20.60	-43	1,801	-2.39%
2018/09/11	2	20.60	0	0.00	20.70	2	1,848	0.11%
2018/09/10	16	21.07	1	21.10	20.40	15	1,876	0.80%
2018/09/07	60	21.81	1	22.00	21.55	59	2,132	2.77%
2018/09/06	8	22.38	50	22.40	22.55	-42	2,131	-1.97%
2018/09/05	5	22.92	19	22.97	22.90	-14	2,100	-0.67%
2018/09/04	2	21.95	5	22.00	22.10	-3	1,916	-0.16%
2018/09/03	30	21.20	0	0.00	20.85	30	1,851	1.62%
2018/08/31	70	20.77	1	21.00	21.00	69	1,863	3.70%
2018/08/27	1	20.65	1	20.70	20.75	0	2,055	0.00%
2018/08/22	1	20.40	0	0.00	20.35	1	2,297	0.04%
2018/08/21	68	20.34	0	0.00	20.35	68	2,337	2.91%
2018/08/15	2	20.35	0	0.00	20.55	2	2,474	0.08%
2018/08/14	7	20.65	4	20.65	20.75	3	2,591	0.12%
2018/08/13	5	20.47	0	0.00	20.60	5	2,678	0.19%
2018/08/10	0	0.00	15	21.35	21.20	-15	2,805	-0.53%
2018/08/09	3	21.30	5	21.40	21.40	-2	3,189	-0.06%
2018/08/08	30	21.58	10	21.40	21.40	20	3,237	0.62%
2018/08/07	2	21.53	0	0.00	21.55	2	3,282	0.06%
2018/08/02	0.1	21.40	0	0.00	21.40	0.1	3,372	0.00%
2018/08/01	1	21.20	0	0.00	21.10	1	3,328	0.03%
2018/07/31	2	21.25	0	0.00	21.30	2	3,341	0.06%
2018/07/27	0	0.00	10	21.65	21.70	-10	3,507	-0.29%
2018/07/26	0	0.00	2	20.70	20.70	-2	3,495	-0.06%
2018/07/24	2	20.60	0	0.00	20.60	2	3,579	0.06%
2018/07/23	5	20.08	7	20.34	20.25	-2	3,597	-0.06%
2018/07/20	4	20.75	0	0.00	20.75	4	3,586	0.11%
2018/07/19	2	21.05	0	0.00	21.20	2	3,574	0.06%
2018/07/18	12	21.13	1	21.00	21.00	11	3,597	0.31%
2018/07/17	0	0.00	18	21.37	21.30	-18	3,597	-0.50%
2018/07/12	0	0.00	1	21.80	21.80	-1	3,723	-0.03%
2018/07/11	0	0.00	7	22.14	21.80	-7	3,750	-0.19%
2018/07/05	0	0.00	1	21.40	21.45	-1	3,885	-0.03%
2018/07/04	6	20.83	0	0.00	21.20	6	3,886	0.15%
2018/06/29	2	21.65	0	0.00	22.00	2	3,887	0.05%
2018/06/28	1	21.55	0	0.00	21.55	1	3,891	0.03%
2018/06/26	7	21.59	3	21.50	21.55	4	3,967	0.10%
2018/06/25	6	22.10	0	0.00	21.95	6	3,983	0.15%
2018/06/22	1	22.40	0	0.00	22.35	1	3,980	0.03%
2018/06/21	1	22.75	12	22.85	22.80	-11	4,012	-0.27%
2018/06/20	8	22.88	0	0.00	22.70	8	4,077	0.20%
2018/06/15	20	24.46	5	24.20	23.30	15	4,109	0.37%
2018/06/14	0	0.00	1	23.70	23.55	-1	3,840	-0.03%
2018/06/12	1	23.30	0	0.00	23.25	1	3,865	0.03%
2018/06/06	1	23.15	5	23.30	23.15	-4	3,954	-0.10%
2018/06/05	5	23.60	0	0.00	23.15	5	4,097	0.12%
2018/06/01	5	23.45	3	23.63	23.40	2	4,513	0.04%
2018/05/30	0	0.00	2	22.45	22.60	-2	4,862	-0.04%
2018/05/29	2	23.15	0	0.00	22.80	2	4,869	0.04%
2018/05/28	0	0.00	1	23.40	23.10	-1	4,849	-0.02%
2018/05/24	1	22.65	0	0.00	22.60	1	4,837	0.02%
2018/05/23	2	22.65	10	22.70	22.60	-8	4,941	-0.16%
2018/05/22	0	0.00	25	23.70	23.00	-25	4,946	-0.51%
2018/05/21	1	23.40	1	23.30	23.10	0	4,860	0.00%
2018/05/18	100	23.84	60	23.72	23.50	40	4,798	0.83%
2018/05/17	36	23.96	63	23.87	24.00	-27	4,747	-0.57%
2018/05/16	50	22.47	50	22.09	21.85	0	4,391	0.00%
2018/05/15	10	23.00	10	22.95	22.55	0	4,409	0.00%
2018/05/14	10	22.20	23	22.58	22.70	-13	4,493	-0.29%
2018/05/10	0	0.00	10	22.15	22.25	-10	4,539	-0.22%
2018/05/09	30	22.50	30	22.21	22.20	0	4,574	0.00%
2018/05/08	20	22.28	20	22.03	22.10	0	4,624	0.00%
2018/05/07	0	0.00	10	21.85	22.00	-10	4,717	-0.21%
2018/05/04	100	22.76	100	22.69	22.40	0	4,749	0.00%
2018/05/03	50	21.68	40	21.95	22.10	10	4,685	0.21%
2018/05/02	40	21.97	32	21.86	21.85	8	4,773	0.17%
2018/04/30	6	20.90	1	21.50	21.55	5	4,800	0.10%
2018/04/27	0	0.00	26	20.30	20.20	-26	4,877	-0.53%
2018/04/26	10	20.75	10	20.20	20.00	0	5,019	0.00%
2018/04/25	1	20.45	0	0.00	20.50	1	5,058	0.02%
2018/04/24	5	20.75	0	0.00	20.55	5	5,130	0.10%
2018/04/23	2	21.25	0	0.00	21.30	2	5,184	0.04%
2018/04/20	25	21.66	25	21.34	21.30	0	5,303	0.00%
2018/04/19	2	21.20	0	0.00	21.35	2	5,381	0.04%
2018/04/18	11	21.50	2	21.75	21.30	9	5,416	0.17%
2018/04/17	5	22.04	3	22.20	21.90	2	5,545	0.04%
2018/04/16	1	22.35	30	22.02	22.00	-29	5,745	-0.50%
2018/04/13	2	22.80	20	22.80	22.65	-18	5,892	-0.31%
2018/04/12	20	23.57	21	23.33	23.30	-1	6,392	-0.02%
2018/04/11	75	22.97	0	0.00	22.90	75	6,442	1.16%
2018/04/10	0	0.00	15	22.40	22.40	-15	6,593	-0.23%
2018/04/09	0	0.00	10	22.09	22.10	-10	6,857	-0.15%
2018/04/03	20	21.75	0	0.00	22.00	20	7,239	0.28%
2018/04/02	20	22.44	0	0.00	22.40	20	7,410	0.27%
2018/03/30	0	0.00	3	21.90	22.00	-3	8,196	-0.04%
2018/03/29	3	21.70	10	21.70	21.65	-7	8,384	-0.08%
2018/03/28	7	22.53	5	22.25	22.20	2	8,581	0.02%
2018/03/27	1	22.90	5	22.85	22.85	-4	8,554	-0.05%
2018/03/26	7	22.79	0	0.00	22.70	7	8,541	0.08%
2018/03/23	3	22.72	20	22.75	22.30	-17	8,559	-0.20%
2018/03/22	70	23.94	70	23.56	23.35	0	8,495	0.00%
2018/03/21	40	23.99	38	24.33	24.20	2	8,472	0.02%
2018/03/20	2	23.83	0	0.00	23.65	2	8,406	0.02%
2018/03/16	4	24.53	11	24.80	24.15	-7	8,373	-0.08%
2018/03/15	3	24.55	0	0.00	24.50	3	8,416	0.04%
2018/03/14	3	24.40	23	24.43	24.60	-20	8,465	-0.24%
2018/03/13	0	0.00	5	25.10	24.40	-5	8,433	-0.06%
2018/03/12	4	25.45	101	25.74	25.10	-97	8,343	-1.16%	大賣/
2018/03/09	160	25.21	25	25.38	25.25	135	8,241	1.64%	大買/鉅額交易
2018/03/08	75	24.90	25	24.62	25.55	50	8,076	0.62%
2018/03/07	5	25.18	115	26.04	24.10	-110	7,887	-1.39%	大賣/鉅額交易
2018/03/06	142.1	24.80	16	24.42	25.00	126.1	7,555	1.67%	大買/鉅額交易
2018/03/05	43	22.93	6	23.24	23.30	37	7,214	0.51%
2018/03/01	7	21.84	4	21.90	21.55	3	7,066	0.04%
2018/02/27	1	22.25	0	0.00	21.65	1	7,081	0.01%
2018/02/21	6	21.02	13	21.75	21.90	-7	7,570	-0.09%
2018/02/08	2	21.25	12	21.27	21.35	-10	7,409	-0.13%
2018/02/06	5	22.20	10	20.70	21.10	-5	7,317	-0.07%
2018/02/05	5	22.70	5	22.65	23.00	0	7,230	0.00%
2018/02/02	20	23.23	10	23.10	23.05	10	7,178	0.14%
2018/02/01	15	22.35	10	22.40	22.00	5	7,106	0.07%
2018/01/29	0	0.00	10	23.05	23.35	-10	6,871	-0.15%
2018/01/26	1	23.70	0	0.00	23.50	1	6,808	0.01%
2018/01/24	10	23.55	0	0.00	24.00	10	6,615	0.15%
2018/01/23	10	24.95	0	0.00	24.00	10	6,549	0.15%
2018/01/22	0	0.00	15	24.80	24.65	-15	6,448	-0.23%
2018/01/19	10	23.25	5	23.25	23.25	5	6,291	0.08%
2018/01/18	1	23.20	9	23.48	23.20	-8	6,251	-0.13%
2018/01/16	11	24.43	3	24.77	24.10	8	6,093	0.13%
2018/01/15	7	23.77	10	24.12	24.10	-3	5,959	-0.05%
2018/01/12	1	24.75	1	24.55	24.30	0	5,873	0.00%
2018/01/11	1	24.60	43	24.46	24.40	-42	5,785	-0.73%
2018/01/10	7	25.74	28	25.11	25.40	-21	5,614	-0.37%
2018/01/09	21	24.11	29	24.57	25.00	-8	5,404	-0.15%
2018/01/08	8	25.94	25	25.80	24.15	-17	5,228	-0.33%
2018/01/05	40	23.96	40	23.86	24.00	0	4,691	0.00%
2018/01/04	38	23.44	0	0.00	24.30	38	4,591	0.83%
2018/01/03	8	24.08	8	23.63	24.00	0	4,367	0.00%
2018/01/02	7.3	22.32	14	22.40	23.15	-6.7	4,105	-0.16%