光洋科 (1785)-臺銀-金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
66.2
漲跌
▲6.0
漲幅
+9.97%
成交量
61,336張
產業
上櫃其他電子類股
762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－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/06/21	12	62.29	61.9	65.24	66.20	-49.9	13,527	-0.37%
2024/06/20	13	59.87	5	59.94	60.20	8	12,674	0.06%
2024/06/19	22	59.18	18	59.22	58.00	4	12,249	0.03%
2024/06/18	2	57.70	5	57.12	56.60	-3	11,938	-0.03%
2024/06/17	74	55.76	12	55.63	55.70	62	12,113	0.51%
2024/06/14	30	53.07	14	53.26	52.20	16	11,714	0.14%
2024/06/13	17	52.68	38	52.13	53.40	-21	11,331	-0.19%
2024/06/11	14	48.75	0	0.00	48.75	14	10,450	0.13%
2024/06/07	2	49.10	2	49.35	49.45	0	10,442	0.00%
2024/06/06	0	0.00	6	48.50	47.75	-6	10,370	-0.06%
2024/06/05	6	47.95	10	48.24	47.75	-4	10,350	-0.04%
2024/06/04	1	48.86	3	49.33	48.90	-2	10,442	-0.02%
2024/06/03	0.5	48.85	1	49.05	48.85	-0.5	10,868	0.00%
2024/05/31	7	50.31	31.5	49.65	49.75	-24.5	10,827	-0.23%
2024/05/30	21	51.43	133	51.39	50.40	-112	10,703	-1.05%	大賣/鉅額交易
2024/05/29	9	49.81	107.4	50.46	50.30	-98.4	10,433	-0.94%	大賣/
2024/05/28	12	47.94	3.3	47.99	48.15	8.7	10,051	0.09%
2024/05/27	3	47.35	7	47.45	47.65	-4	9,949	-0.04%
2024/05/24	7	46.65	11.1	46.77	46.70	-4.1	9,928	-0.04%
2024/05/23	0	0.00	0.2	46.95	47.10	-0.2	9,946	0.00%
2024/05/22	3	47.40	1	47.80	47.80	2	9,843	0.02%
2024/05/21	20	46.26	20	46.48	46.95	0	9,706	0.00%
2024/05/20	15	44.14	0	0.00	44.50	15	9,498	0.16%
2024/05/17	2	43.83	0	44.35	43.80	2	9,342	0.02%
2024/05/16	5	45.52	8.1	45.42	44.90	-3.1	9,325	-0.03%
2024/05/15	0	0.00	11	44.89	44.60	-11	9,491	-0.12%
2024/05/14	0	0.00	2	44.25	44.00	-2	9,650	-0.02%
2024/05/10	8	42.69	0	0.00	42.95	8	9,582	0.08%
2024/05/09	1	43.70	1	43.00	43.00	0	9,551	0.00%
2024/05/08	1	43.75	1	44.35	44.45	0	9,508	0.00%
2024/05/07	1	42.85	7	42.76	42.80	-6	9,450	-0.06%
2024/05/06	3	43.20	0	43.60	43.15	3	9,433	0.03%
2024/05/03	13	44.54	0	0.00	43.40	13	9,391	0.14%
2024/04/30	2	44.60	0	0.00	44.50	2	9,349	0.02%
2024/04/23	1	44.60	1	44.95	44.15	0	9,307	0.00%
2024/04/22	1	45.95	0	0.00	44.20	1	9,274	0.01%
2024/04/19	0	45.20	0	0.00	46.25	0	9,165	0.00%
2024/04/18	0	0.00	1	47.65	47.80	-1	8,999	-0.01%
2024/04/17	9	48.12	3.3	49.26	48.95	5.7	8,892	0.06%
2024/04/16	3.4	48.37	4	48.20	47.30	-0.6	8,740	-0.01%
2024/04/15	11	50.02	30	49.66	48.75	-19	8,511	-0.22%
2024/04/12	4	48.98	2	48.78	48.75	2	8,019	0.02%
2024/04/11	22	48.38	2	48.23	48.10	20	7,909	0.25%
2024/04/10	6	49.98	10	49.49	49.05	-4	7,808	-0.05%
2024/04/09	11	49.80	8.5	49.64	49.60	2.5	7,656	0.03%
2024/04/08	3.5	49.06	2.1	48.86	48.70	1.4	7,433	0.02%
2024/04/03	0.1	47.45	0	0.00	47.90	0.1	7,262	0.00%
2024/04/02	1.7	48.10	4	47.95	47.85	-2.3	7,177	-0.03%
2024/04/01	6.1	49.03	8	48.78	48.55	-2	7,064	-0.03%
2024/03/29	6.1	49.32	5	49.13	49.55	1.1	6,895	0.02%
2024/03/28	19	51.15	20.1	50.92	49.55	-1.1	6,529	-0.02%
2024/03/27	20	49.27	14.2	49.60	50.10	5.8	5,985	0.10%
2024/03/26	2	48.13	1	49.10	47.40	1	5,732	0.02%
2024/03/25	5	48.58	13.4	48.83	48.60	-8.4	5,586	-0.15%
2024/03/22	6	49.50	5	49.05	49.00	1	5,434	0.02%
2024/03/21	14.6	50.88	7.2	51.01	50.00	7.4	5,201	0.14%
2024/03/20	14	48.96	60.2	49.30	49.55	-46.2	4,624	-1.00%
2024/03/19	43.2	46.25	7	46.61	46.25	36.2	3,990	0.91%
2024/03/18	2	45.00	26	44.71	44.95	-24	3,809	-0.63%
2024/03/15	7	44.60	3	43.50	43.50	4	3,753	0.11%
2024/03/14	7	43.57	18	44.06	44.25	-11	3,720	-0.30%
2024/03/13	21	44.23	2	43.88	43.70	19	3,689	0.52%
2024/03/12	5	43.27	2	43.33	43.70	3	3,626	0.08%
2024/03/11	9	43.10	16	43.17	42.90	-7	3,608	-0.19%
2024/03/08	25	44.46	18	44.06	44.00	7	3,594	0.19%
2024/03/07	71	47.35	7.1	47.30	46.20	63.9	3,465	1.84%
2024/03/06	16	45.08	2	45.30	45.90	14	2,950	0.47%
2024/03/05	14	44.66	1	46.00	44.85	13	2,880	0.45%
2024/03/04	3	44.93	12	44.92	45.30	-9	2,797	-0.32%
2024/03/01	7.3	43.81	5	44.14	43.90	2.3	2,656	0.09%
2024/02/29	1	44.10	0	0.00	44.25	1	2,641	0.04%
2024/02/27	21	43.97	0	0.00	43.40	21	2,606	0.81%
2024/02/26	1	44.25	4	44.39	44.50	-3	2,614	-0.11%
2024/02/23	7	42.99	4	42.93	42.65	3	2,586	0.12%
2024/02/22	20	43.42	8.1	43.66	43.35	11.9	2,538	0.47%
2024/02/21	11	44.02	7	44.28	44.50	4	2,499	0.16%
2024/02/20	4	43.46	10	43.40	43.50	-6	2,392	-0.25%
2024/02/19	9	43.51	4	43.68	43.35	5	2,339	0.21%
2024/02/16	34	44.31	8	44.42	44.15	26	2,236	1.16%
2024/02/15	6	41.40	1	41.55	42.15	5	1,977	0.25%
2024/02/05	0	0.00	1	39.05	39.00	-1	1,781	-0.06%
2024/01/29	2	40.68	1	40.05	40.05	1	2,053	0.05%
2024/01/24	1	40.30	1	40.15	40.05	0	2,009	0.00%
2024/01/23	0	0.00	5	39.39	39.85	-5	2,068	-0.24%
2024/01/22	0	0.00	2	39.15	38.75	-2	2,115	-0.09%
2024/01/18	0	0.00	0.4	37.15	37.10	-0.4	2,191	-0.02%
2024/01/17	2	37.15	0	0.00	37.10	2	2,362	0.08%
2024/01/09	3	37.95	0	0.00	37.85	3	2,904	0.10%
2024/01/08	0	0.00	2	38.35	38.05	-2	2,972	-0.07%
2024/01/04	6	38.23	0	0.00	38.20	6	3,011	0.20%
2024/01/03	9	38.35	0	0.00	38.65	9	3,031	0.30%
2023/12/21	0	0.00	2	39.15	39.00	-2	2,986	-0.07%
2023/12/19	2	39.10	1	39.10	39.10	1	2,985	0.03%
2023/12/18	23	39.68	0	0.00	39.40	23	2,978	0.77%
2023/12/15	11	40.15	0	0.00	40.10	11	2,964	0.37%
2023/12/14	12	39.78	0	0.00	39.95	12	2,955	0.41%
2023/12/13	6	39.65	0	0.00	39.75	6	2,957	0.20%
2023/12/11	2	39.25	0	0.00	39.15	2	2,956	0.07%
2023/12/07	0.4	39.33	0	0.00	39.10	0.4	2,936	0.01%
2023/12/06	0.2	39.74	0	0.00	39.35	0.2	2,924	0.01%
2023/12/05	1	40.50	0	0.00	39.90	1	2,901	0.03%
2023/12/04	0	0.00	0.3	41.20	41.25	-0.3	2,848	-0.01%
2023/12/01	0	40.50	0	0.00	40.10	0	2,772	0.00%
2023/11/28	3	40.35	3	40.10	40.40	0	2,760	0.00%
2023/11/27	0	0.00	8	40.56	39.90	-8	2,788	-0.29%
2023/11/24	15	40.94	2	40.80	40.70	13	2,759	0.47%
2023/11/23	47	41.50	2	41.40	40.85	45	2,742	1.64%
2023/11/22	5	41.08	0.5	41.25	41.15	4.5	2,657	0.17%
2023/11/20	0	0.00	4	40.55	40.55	-4	2,567	-0.16%
2023/11/15	0	0.00	1	39.35	39.40	-1	2,486	-0.04%
2023/11/14	0	0.00	2	39.25	39.25	-2	2,516	-0.08%
2023/11/13	0	0.00	0.2	38.40	38.40	-0.2	2,500	-0.01%
2023/11/10	2	38.05	0	0.00	38.10	2	2,487	0.08%
2023/11/07	0	0.00	1	40.05	40.05	-1	2,471	-0.04%
2023/11/06	6.5	40.76	67	40.41	40.80	-60.5	2,458	-2.46%
2023/11/03	0	0.00	1	39.40	39.45	-1	2,315	-0.04%
2023/11/02	0	0.00	2	39.45	39.10	-2	2,323	-0.09%
2023/10/31	2	40.78	4	39.74	39.10	-2	2,725	-0.07%
2023/10/30	3	40.48	5	40.75	40.80	-2	3,481	-0.06%
2023/10/27	27	39.74	1	39.40	39.40	26	3,366	0.77%
2023/10/26	16	39.71	1	39.85	40.00	15	3,376	0.44%
2023/10/25	20	40.43	4.5	40.43	40.20	15.5	3,416	0.45%
2023/10/24	0.1	39.30	0	0.00	39.20	0.1	3,341	0.00%
2023/10/23	2.1	39.47	3	39.30	39.70	-0.9	3,298	-0.03%
2023/10/20	11.1	39.51	11	39.83	39.65	0.1	3,099	0.00%
2023/10/19	0	0.00	4	38.26	38.80	-4	2,914	-0.14%
2023/10/18	1	38.65	1	39.00	38.05	0	2,917	0.00%
2023/10/17	0	0.00	3	38.75	38.60	-3	2,897	-0.10%
2023/10/16	9	38.89	5	38.60	38.40	4	2,903	0.14%
2023/10/12	7	37.75	5	37.84	38.05	2	2,888	0.07%
2023/10/03	2	36.98	1	37.15	36.90	1	3,253	0.03%
2023/09/18	1	38.00	5	38.15	37.85	-4	3,821	-0.10%
2023/09/08	1	37.20	70	36.89	37.00	-69	3,914	-1.76%
2023/09/07	0	0.00	8	37.29	37.20	-8	4,142	-0.19%
2023/09/01	0	0.00	1	37.20	37.25	-1	4,357	-0.02%
2023/08/31	0	0.00	1	37.50	37.50	-1	4,358	-0.02%
2023/08/30	0	0.00	12	36.38	36.30	-12	4,342	-0.28%
2023/08/24	0	0.00	10	36.18	36.00	-10	4,386	-0.23%
2023/08/23	1	35.40	0	0.00	35.65	1	4,403	0.02%
2023/08/18	4	36.08	0	0.00	35.60	4	4,850	0.08%
2023/08/17	6	35.82	3	35.78	35.90	3	4,859	0.06%
2023/08/16	2	35.20	0	0.00	35.15	2	4,911	0.04%
2023/08/10	1	37.50	1	37.10	37.10	0	4,828	0.00%
2023/08/09	1	37.50	0	0.00	37.15	1	4,791	0.02%
2023/08/08	3	37.63	0	0.00	37.75	3	4,765	0.06%
2023/08/07	3.9	37.28	0	0.00	37.55	3.9	4,735	0.08%
2023/08/04	8	37.37	1.1	37.33	37.25	6.9	4,646	0.15%
2023/08/02	52.1	40.20	48	40.44	41.35	4.1	4,297	0.09%
2023/08/01	0	0.00	2	37.68	37.70	-2	3,447	-0.06%
2023/07/31	1	37.70	1	38.10	37.60	0	3,499	0.00%
2023/07/28	5	38.07	27	38.20	37.80	-22	3,457	-0.64%
2023/07/27	1	37.70	14	37.61	38.20	-13	3,365	-0.39%
2023/07/25	0	0.00	10	36.13	36.15	-10	3,276	-0.31%
2023/07/24	3	35.70	25	35.75	35.60	-22	3,270	-0.67%
2023/07/21	5	36.76	0	0.00	36.60	5	3,243	0.15%
2023/07/19	1	37.20	0	0.00	37.00	1	3,239	0.03%
2023/07/18	2	38.20	1	38.80	38.20	1	3,235	0.03%
2023/07/17	1	39.00	2	39.15	39.10	-1	3,200	-0.03%
2023/07/13	3	38.30	0	0.00	38.35	3	3,231	0.09%
2023/07/12	12	38.81	0	0.00	38.50	12	3,227	0.37%
2023/07/11	17	39.29	13	39.75	39.15	4	3,190	0.13%
2023/07/10	16	40.54	4	40.23	40.95	12	3,058	0.39%
2023/07/07	3	39.20	2	39.25	39.20	1	2,909	0.03%
2023/07/06	1	39.50	2	39.53	39.45	-1	2,912	-0.03%
2023/07/05	0	0.00	4	39.48	39.10	-4	2,871	-0.14%
2023/07/04	0	0.00	2	39.15	38.85	-2	2,846	-0.07%
2023/07/03	5	38.55	0	0.00	38.45	5	2,860	0.17%
2023/06/30	6	38.07	0	0.00	38.35	6	2,848	0.21%
2023/06/28	2	38.70	10	38.58	38.45	-8	2,804	-0.29%
2023/06/27	8	40.46	8	39.53	38.95	0	2,766	0.00%
2023/06/26	19	39.39	2	39.45	39.45	17	2,568	0.66%
2023/06/21	0	0.00	2.5	38.33	38.25	-2.5	2,470	-0.10%
2023/06/20	2	38.25	6	38.45	38.25	-4	2,489	-0.16%
2023/06/16	4	39.35	0	0.00	38.80	4	2,542	0.16%
2023/06/14	0	0.00	2	38.50	38.80	-2	2,531	-0.08%
2023/06/13	30.5	39.33	28	39.53	39.10	2.5	2,512	0.10%
2023/06/12	8	38.28	1	38.05	38.10	7	2,290	0.31%
2023/06/09	15	38.47	0	0.00	38.35	15	2,359	0.64%
2023/06/07	1	38.85	6	38.68	39.25	-5	2,324	-0.22%
2023/06/06	2	37.70	3	38.15	37.60	-1	2,156	-0.05%
2023/06/05	2	37.95	2	37.90	37.95	0	2,165	0.00%
2023/06/02	3	37.25	0	0.00	37.35	3	2,155	0.14%
2023/05/31	5	37.12	0	0.00	37.20	5	2,133	0.23%
2023/05/30	0	0.00	0.4	37.20	37.15	-0.4	2,121	-0.02%
2023/05/26	4	37.83	2	37.58	37.55	2	2,113	0.09%
2023/05/25	9	39.38	7	38.55	38.85	2	2,011	0.10%
2023/05/24	4	38.89	0	0.00	39.55	4	1,899	0.21%
2023/05/23	4	37.80	2	38.05	37.85	2	1,676	0.12%
2023/05/22	0	0.00	6	37.55	37.60	-6	1,632	-0.37%
2023/05/09	4	36.08	0	0.00	36.00	4	1,719	0.23%
2023/05/08	2	36.65	0	0.00	36.55	2	1,752	0.11%
2023/05/05	0	0.00	3	37.43	37.10	-3	1,907	-0.16%
2023/05/04	0.1	36.50	0	0.00	36.20	0.1	2,045	0.00%
2023/04/28	0	0.00	4	36.35	36.35	-4	2,106	-0.19%
2023/04/25	5	35.29	0	0.00	34.95	5	2,091	0.24%
2023/04/24	2	35.85	0	0.00	35.75	2	2,071	0.10%
2023/04/21	2	36.05	1	36.20	35.65	1	2,072	0.05%
2023/04/20	0	0.00	2	36.60	36.50	-2	2,049	-0.10%
2023/04/18	0	0.00	1	37.95	37.75	-1	2,022	-0.05%
2023/04/17	0	0.00	2	37.75	37.95	-2	1,985	-0.10%
2023/04/14	0	0.00	4	37.55	37.20	-4	1,949	-0.21%
2023/04/13	2	37.05	0	0.00	36.90	2	1,930	0.10%
2023/04/11	11	37.50	6	37.55	37.50	5	1,903	0.26%
2023/04/07	4	37.35	1	37.30	37.30	3	1,861	0.16%
2023/03/30	0	0.00	12	36.38	36.30	-12	1,809	-0.66%
2023/03/29	0	0.00	2	36.23	36.35	-2	1,817	-0.11%
2023/03/28	0	36.80	4	36.55	36.40	-4	1,827	-0.22%
2023/03/27	0	36.95	1	36.90	36.90	-1	1,819	-0.05%
2023/03/24	1	37.00	3	37.53	37.05	-2	1,822	-0.11%
2023/03/23	0	0.00	12	36.88	36.85	-12	1,803	-0.67%
2023/03/22	18	36.43	7	36.32	36.35	11	1,784	0.62%
2023/03/21	8	36.97	7	37.30	36.75	1	1,759	0.06%
2023/03/20	14	36.67	6	36.45	36.55	8	1,723	0.46%
2023/03/17	3	35.95	0	0.00	35.30	3	1,717	0.17%
2023/03/15	5	36.16	1	36.25	36.10	4	1,682	0.24%
2023/03/10	4	36.63	0	0.00	36.60	4	1,753	0.23%
2023/03/09	1	37.20	0	0.00	37.20	1	1,778	0.06%
2023/03/08	0	0.00	8	37.63	37.85	-8	1,784	-0.45%
2023/03/07	1	37.60	0	0.00	37.55	1	1,773	0.06%
2023/03/02	2	36.35	0	0.00	36.40	2	1,807	0.11%
2023/03/01	1	36.45	0	0.00	36.70	1	1,910	0.05%
2023/02/24	1	37.35	0	0.00	37.00	1	1,906	0.05%
2023/02/23	4	37.10	0	0.00	37.05	4	1,914	0.21%
2023/02/10	2	37.10	2	37.10	37.00	0	2,397	0.00%
2023/02/08	1	38.70	0	0.00	38.60	1	2,348	0.04%
2023/02/07	0	0.00	1	37.60	37.60	-1	2,297	-0.04%
2023/02/06	2	38.25	1	38.35	38.35	1	2,263	0.04%
2023/02/03	21	38.24	23	39.04	38.95	-2	2,222	-0.09%
2023/02/02	2	37.73	3	37.73	37.60	-1	2,048	-0.05%
2023/02/01	1	35.10	0	0.00	35.70	1	1,844	0.05%
2023/01/31	1	34.65	2	34.85	34.65	-1	1,806	-0.06%
2023/01/30	0	0.00	2	33.95	33.75	-2	1,779	-0.11%
2023/01/12	0	0.00	2	33.80	33.65	-2	1,767	-0.11%
2023/01/06	0	0.00	2	33.10	33.10	-2	1,765	-0.11%
2023/01/05	2	33.45	0	0.00	33.25	2	1,781	0.11%
2023/01/03	0	0.00	2	32.00	32.25	-2	1,779	-0.11%
2022/12/30	2	32.13	1	32.40	32.05	1	1,784	0.06%
2022/12/29	0.3	32.00	0	0.00	32.05	0.3	1,776	0.01%
2022/12/27	1	32.65	2	32.55	32.55	-1	1,796	-0.06%
2022/12/20	1	33.30	1	31.95	31.90	0	1,993	0.00%
2022/12/19	0	0.00	0.5	32.85	32.80	-0.5	2,017	-0.02%
2022/12/13	2	33.15	0	33.00	32.90	2	2,045	0.10%
2022/12/12	0	0.00	1	33.50	33.50	-1	2,078	-0.05%
2022/12/09	1	33.90	0	0.00	33.75	1	2,199	0.05%
2022/12/08	2	33.05	0.2	33.30	33.20	1.8	2,177	0.08%
2022/12/07	1	34.05	1	33.65	33.65	0	2,169	0.00%
2022/12/06	1	35.70	4.1	35.40	34.45	-3.1	2,152	-0.14%
2022/12/05	1	35.00	5	34.90	35.25	-4	2,061	-0.19%
2022/12/02	1	34.50	0	0.00	34.30	1	1,998	0.05%
2022/12/01	1	34.25	14	34.37	34.10	-13	1,991	-0.65%
2022/11/30	12	33.54	5	33.55	33.90	7	1,962	0.36%
2022/11/28	0	0.00	1	33.45	33.50	-1	1,952	-0.05%
2022/11/25	2.3	33.48	0	0.00	33.25	2.3	1,943	0.12%
2022/11/23	0	0.00	6	35.08	34.30	-6	1,908	-0.31%
2022/11/21	0	0.00	4	33.00	33.45	-4	1,798	-0.22%
2022/11/18	3	34.12	0	0.00	33.40	3	1,786	0.17%
2022/11/17	7	34.31	0	0.00	34.25	7	1,754	0.40%
2022/11/16	7	34.41	3	35.07	35.00	4	1,701	0.24%
2022/11/15	3	32.18	6	34.24	34.45	-3	1,502	-0.20%
2022/11/14	0	0.00	5	30.98	31.35	-5	1,397	-0.36%
2022/11/11	8	30.44	3	30.05	30.00	5	1,374	0.36%
2022/11/08	2	29.80	1	30.90	29.95	1	1,416	0.07%
2022/11/03	1	28.95	7	29.01	29.10	-6	1,411	-0.43%
2022/11/02	0	0.00	2	28.75	29.05	-2	1,428	-0.14%
2022/11/01	0	0.00	2	28.05	28.25	-2	1,433	-0.14%
2022/10/31	0	0.00	1	27.95	27.70	-1	1,443	-0.07%
2022/10/28	1	27.65	0	0.00	27.70	1	1,482	0.07%
2022/10/26	2	27.40	0	0.00	27.10	2	1,520	0.13%
2022/10/21	2	28.15	0	0.00	28.10	2	1,532	0.13%
2022/10/19	0	0.00	2	29.60	29.50	-2	1,542	-0.13%
2022/10/18	5	29.00	0	0.00	28.95	5	1,543	0.32%
2022/10/14	0	0.00	2	28.90	29.05	-2	1,550	-0.13%
2022/10/13	2	28.70	0	0.00	27.70	2	1,560	0.13%
2022/10/05	1	31.50	2	31.80	31.15	-1	1,598	-0.06%
2022/10/04	0	0.00	1	30.80	30.90	-1	1,645	-0.06%
2022/09/30	1	30.10	0	0.00	29.90	1	1,643	0.06%
2022/09/29	2	30.20	7	29.94	29.60	-5	1,643	-0.30%
2022/09/27	0	0.00	3	32.90	32.50	-3	1,522	-0.20%
2022/09/26	0	0.00	1	33.15	32.90	-1	1,518	-0.07%
2022/09/21	1.2	35.65	2	35.60	35.60	-0.8	1,526	-0.05%
2022/09/20	1	36.30	0	0.00	36.25	1	1,535	0.07%
2022/09/19	4	36.78	10	37.28	36.25	-6	1,536	-0.39%
2022/09/16	10	38.65	9	38.94	38.05	1	1,501	0.07%
2022/09/14	3	36.22	0.3	36.30	36.20	2.7	1,409	0.19%
2022/09/12	0	0.00	1	37.35	37.25	-1	1,469	-0.07%
2022/09/08	1	36.35	0	0.00	36.45	1	1,499	0.07%
2022/09/06	2	36.30	0	0.00	36.65	2	1,524	0.13%
2022/09/05	2	37.05	4	36.90	36.95	-2	1,552	-0.13%
2022/09/02	5	37.92	0	0.00	37.60	5	1,568	0.32%
2022/08/31	2.5	38.61	2	38.55	38.80	0.5	1,577	0.03%
2022/08/29	2	38.00	2	38.00	38.00	0	1,615	0.00%
2022/08/22	4	38.78	0	0.00	38.30	4	1,819	0.22%
2022/08/19	5	39.55	9	39.24	39.15	-4	1,818	-0.22%
2022/08/15	0	0.00	2	38.75	39.05	-2	1,768	-0.11%
2022/08/11	2	37.10	0	0.00	37.10	2	1,726	0.12%
2022/08/09	0	0.00	2	37.35	37.55	-2	1,726	-0.12%
2022/08/05	12.7	35.82	0	0.00	35.95	12.7	1,727	0.73%
2022/08/04	0	35.70	0	0.00	35.40	0	1,793	0.00%
2022/08/03	2	35.40	0	0.00	35.40	2	1,834	0.11%
2022/07/29	1	37.10	0	0.00	37.10	1	1,873	0.05%
2022/07/28	1	37.50	0	0.00	37.40	1	1,935	0.05%
2022/07/13	0	0.00	2	37.75	37.55	-2	2,260	-0.09%
2022/07/08	0.1	39.60	2	39.90	39.90	-1.9	2,292	-0.08%
2022/07/06	2	38.75	0	0.00	37.75	2	2,326	0.09%
2022/07/05	0.1	39.30	2	38.70	39.30	-1.9	2,382	-0.08%
2022/07/04	0	0.00	1	38.20	38.25	-1	2,382	-0.04%
2022/07/01	0	0.00	6	39.55	38.50	-6	2,441	-0.25%
2022/06/28	0	0.00	4	42.75	42.75	-4	2,487	-0.16%
2022/06/27	0.1	42.25	2	42.15	42.45	-1.9	2,651	-0.07%
2022/06/24	0	0.00	1	40.85	41.05	-1	2,711	-0.04%
2022/06/23	0	0.00	10	40.10	40.35	-10	2,724	-0.37%
2022/06/22	0	0.00	1	40.85	40.70	-1	2,749	-0.04%
2022/06/21	1	40.90	0	0.00	41.70	1	2,757	0.04%
2022/06/17	2	42.63	0	0.00	42.65	2	2,810	0.07%
2022/06/16	1	44.65	0	0.00	43.70	1	2,789	0.04%
2022/06/15	1	44.70	0	0.00	44.70	1	2,775	0.04%
2022/06/14	2	44.00	0	0.00	44.70	2	2,789	0.07%
2022/06/13	2	45.40	0	0.00	45.10	2	2,780	0.07%
2022/06/09	0	0.00	5	45.87	45.80	-5	2,829	-0.18%
2022/06/08	0	0.00	7	45.94	45.90	-7	2,836	-0.25%
2022/06/07	10	45.60	0	0.00	45.60	10	2,885	0.35%
2022/06/06	2	45.60	2	45.70	45.80	0	2,932	0.00%
2022/06/02	7	46.02	0	0.00	45.95	7	3,037	0.23%
2022/05/31	0	0.00	1	47.70	47.95	-1	3,144	-0.03%
2022/05/25	1	47.20	0	0.00	47.00	1	3,471	0.03%
2022/05/20	1	46.95	0	0.00	47.30	1	5,033	0.02%
2022/05/16	0	46.20	0	0.00	45.85	0	5,411	0.00%
2022/05/11	0.9	47.10	0	0.00	47.35	0.9	5,564	0.02%
2022/05/09	1	48.50	0	0.00	48.30	1	5,703	0.02%
2022/05/05	0	0.00	8	50.10	50.50	-8	5,803	-0.14%
2022/05/04	0	0.00	2	49.20	49.30	-2	5,755	-0.03%
2022/05/03	1	48.50	0	0.00	48.40	1	5,759	0.02%
2022/04/28	0	0.00	3	49.02	49.00	-3	5,840	-0.05%
2022/04/27	45	48.01	0	0.00	48.40	45	5,824	0.77%
2022/04/25	2	48.95	2	49.30	49.30	0	5,812	0.00%
2022/04/22	3	51.00	9	51.12	51.00	-6	5,753	-0.10%
2022/04/21	5	50.46	2	50.30	50.20	3	5,684	0.05%
2022/04/15	0	0.00	2	50.30	50.20	-2	5,680	-0.04%
2022/04/14	2	50.60	0	0.00	51.60	2	5,704	0.04%
2022/04/12	4	49.60	0	0.00	49.50	4	5,785	0.07%
2022/04/11	5	51.10	5	49.90	50.50	0	5,866	0.00%
2022/04/06	1	51.50	1	51.50	51.70	0	6,120	0.00%
2022/04/01	0	0.00	9	50.88	51.50	-9	6,117	-0.15%
2022/03/31	15	51.56	5	51.30	51.10	10	6,173	0.16%
2022/03/30	12.3	51.96	13	52.72	51.50	-0.7	6,164	-0.01%
2022/03/28	0	50.20	0	0.00	50.40	0	5,977	0.00%
2022/03/25	0	0.00	1	50.90	50.50	-1	6,080	-0.02%
2022/03/24	1	50.40	0	0.00	50.20	1	6,071	0.02%
2022/03/23	2	50.95	4	50.75	50.60	-2	6,072	-0.03%
2022/03/22	3	50.57	8	50.46	50.40	-5	6,054	-0.08%
2022/03/21	0	0.00	1	49.40	49.40	-1	6,000	-0.02%
2022/03/18	10	48.95	2	49.20	48.95	8	6,044	0.13%
2022/03/17	0	0.00	2	49.10	49.05	-2	6,112	-0.03%
2022/03/15	2	48.40	0	0.00	48.20	2	6,273	0.03%
2022/03/11	0	0.00	3	50.10	50.10	-3	6,312	-0.05%
2022/03/10	1	50.70	3	50.63	50.80	-2	6,351	-0.03%
2022/03/09	2	49.35	2	49.13	49.25	0	6,374	0.00%
2022/03/08	7.1	47.96	2	48.80	47.65	5.1	6,453	0.08%
2022/03/07	5	50.16	8	50.48	49.80	-3	6,689	-0.04%
2022/03/04	3	51.83	4	51.55	51.30	-1	6,628	-0.02%
2022/03/02	1.1	51.24	1	51.80	51.10	0.1	6,808	0.00%
2022/03/01	4	51.30	17	51.20	51.20	-13	6,827	-0.19%
2022/02/25	42	51.69	4.1	51.95	51.80	37.9	6,866	0.55%
2022/02/24	44	54.03	20	53.59	50.90	24	6,926	0.35%
2022/02/23	7	53.44	19	53.49	52.90	-12	6,216	-0.19%
2022/02/22	9	52.75	8	52.70	53.40	1	6,018	0.02%
2022/02/21	15	52.13	29	52.64	53.00	-14	6,049	-0.23%
2022/02/18	2	51.60	3	50.97	50.70	-1	5,974	-0.02%
2022/02/16	30	50.85	3	50.90	50.90	27	6,871	0.39%
2022/02/14	1	51.60	1.1	52.24	50.90	-0.1	7,280	0.00%
2022/02/11	8	51.63	5	51.86	51.90	3	7,317	0.04%
2022/02/10	0	0.00	18	52.20	51.70	-18	7,522	-0.24%
2022/02/09	3	51.57	5.1	51.65	51.80	-2.1	8,019	-0.03%
2022/02/08	0	0.00	3	50.40	50.30	-3	8,222	-0.04%
2022/02/07	3	48.83	2	49.45	49.70	1	8,282	0.01%
2022/01/26	0	0.00	7	47.05	46.90	-7	8,426	-0.08%
2022/01/25	2	46.95	0	0.00	46.85	2	9,026	0.02%
2022/01/24	0	47.35	0	0.00	46.95	0	9,842	0.00%
2022/01/21	0	0.00	4	48.96	48.80	-4	9,837	-0.04%
2022/01/19	2	50.20	2	49.55	49.55	0	9,938	0.00%
2022/01/18	2.1	50.48	7	50.41	49.90	-5	10,025	-0.05%
2022/01/17	5	49.20	0	0.00	49.20	5	10,129	0.05%
2022/01/14	1	49.20	1	48.95	49.10	0	10,226	0.00%
2022/01/13	1	49.40	0	0.00	49.45	1	10,366	0.01%
2022/01/12	12	49.46	1	49.40	49.50	11	10,580	0.10%
2022/01/11	1	50.10	0	0.00	49.40	1	10,661	0.01%
2022/01/07	28	49.27	5	49.14	49.20	23	10,856	0.21%
2022/01/06	1.1	50.01	5	50.24	50.30	-4	10,853	-0.04%
2022/01/05	5	51.34	4	50.90	50.90	1	10,922	0.01%
2022/01/04	5	51.12	9.5	51.35	51.40	-4.5	11,045	-0.04%
2022/01/03	5	50.30	4	50.20	50.20	1	11,158	0.01%
2021/12/30	32	51.54	24	51.37	51.10	8	11,530	0.07%
2021/12/29	4	50.35	2	50.20	50.20	2	11,667	0.02%
2021/12/28	1	49.50	2	49.40	49.40	-1	11,758	-0.01%
2021/12/27	6	50.20	3	49.92	49.90	3	12,157	0.02%
2021/12/24	2	49.85	2	49.40	49.40	0	12,265	0.00%
2021/12/23	0	0.00	1	50.10	49.85	-1	12,426	-0.01%
2021/12/22	0	0.00	2	49.55	49.55	-2	12,547	-0.02%
2021/12/21	7	50.46	5	50.18	50.20	2	12,615	0.02%
2021/12/20	2	48.83	0	0.00	49.10	2	12,605	0.02%
2021/12/17	0	0.00	2	48.30	48.30	-2	12,742	-0.02%
2021/12/16	0	0.00	2	48.65	48.65	-2	12,971	-0.02%
2021/12/15	0	0.00	1	48.70	48.70	-1	13,218	-0.01%
2021/12/14	2	48.50	2	48.70	48.70	0	13,938	0.00%
2021/12/13	3	49.23	2	49.10	49.60	1	14,296	0.01%
2021/12/10	24.1	49.35	9	49.20	49.00	15.1	14,595	0.10%
2021/12/09	10.1	50.38	2	50.30	50.30	8.1	14,855	0.05%
2021/12/08	5	50.30	1	50.00	50.00	4	14,945	0.03%
2021/12/07	20	49.90	1	50.00	50.00	19	14,954	0.13%
2021/12/06	3	50.63	3	50.60	50.60	0	14,946	0.00%
2021/12/03	4	50.10	7	50.03	50.00	-3	14,982	-0.02%
2021/12/02	18	50.78	5	49.75	49.75	13	15,039	0.09%
2021/12/01	17.1	51.06	12	50.93	50.80	5.1	15,171	0.03%
2021/11/30	7	49.16	0	0.00	49.05	7	14,883	0.05%
2021/11/29	2	48.45	4	48.35	48.50	-2	14,972	-0.01%
2021/11/26	12	49.84	11	49.17	49.10	1	14,967	0.01%
2021/11/25	12	50.92	2	51.40	50.60	10	14,927	0.07%
2021/11/24	5.5	50.64	1	50.80	50.80	4.5	14,935	0.03%
2021/11/23	8.3	52.11	0	0.00	51.40	8.3	15,077	0.06%
2021/11/22	2	54.50	4	54.20	53.80	-2	14,934	-0.01%
2021/11/19	10	53.19	1	53.60	53.50	9	14,833	0.06%
2021/11/18	1	55.46	3	53.37	52.90	-2	14,815	-0.01%
2021/11/17	3.2	56.56	11	56.40	56.20	-7.8	14,505	-0.05%
2021/11/16	10	56.35	13	56.37	55.70	-3	14,332	-0.02%
2021/11/15	11	57.04	40	57.53	56.70	-29	14,092	-0.21%
2021/11/12	17	53.64	4	53.78	54.10	13	13,465	0.10%
2021/11/11	9	52.93	17	52.99	53.00	-8	13,244	-0.06%
2021/11/10	4	51.80	22	52.08	52.30	-18	13,098	-0.14%
2021/11/09	29	50.88	7	50.77	51.40	22	12,967	0.17%
2021/11/08	40	52.74	34	51.28	51.00	6	12,736	0.05%
2021/11/05	6	54.72	4.2	54.40	54.70	1.8	12,220	0.02%
2021/11/04	2	53.00	12.1	52.92	53.00	-10.1	11,885	-0.09%
2021/11/03	12	53.14	2	52.95	52.70	10	11,861	0.08%
2021/11/02	20	53.82	14	53.74	52.80	6	11,705	0.05%
2021/11/01	10	52.84	67.5	53.70	55.00	-57.5	11,120	-0.52%
2021/10/29	0	0.00	1	50.40	50.00	-1	10,330	-0.01%
2021/10/28	4	50.35	0	0.00	50.10	4	10,288	0.04%
2021/10/27	1	50.60	3	50.37	50.60	-2	10,257	-0.02%
2021/10/26	5	50.70	1	50.50	50.40	4	10,279	0.04%
2021/10/25	8	50.85	3	51.17	51.00	5	10,236	0.05%
2021/10/22	6	51.58	1	51.80	52.10	5	10,328	0.05%
2021/10/21	6	51.77	7	51.97	51.20	-1	10,454	-0.01%
2021/10/20	2	52.10	39.1	52.49	52.50	-37.1	10,387	-0.36%
2021/10/19	0	0.00	4	51.68	51.70	-4	10,324	-0.04%
2021/10/18	4	51.10	10	50.36	51.40	-6	10,469	-0.06%
2021/10/15	6	50.01	2	50.30	49.95	4	10,771	0.04%
2021/10/14	1	49.46	1	49.70	49.40	0	11,074	0.00%
2021/10/13	4.1	49.60	0	0.00	49.20	4.1	11,804	0.03%
2021/10/12	9	50.34	0	0.00	49.85	9	12,045	0.07%
2021/10/08	7	52.10	6	51.92	51.60	1	12,565	0.01%
2021/10/07	75	52.35	66	52.58	52.70	9	13,491	0.07%
2021/10/06	19	51.87	35	51.97	52.20	-16	13,794	-0.12%
2021/10/05	1	50.30	4	51.10	51.30	-3	13,520	-0.02%
2021/10/04	8	51.04	15.1	51.16	49.90	-7.1	13,468	-0.05%
2021/10/01	7	50.99	3	50.50	50.00	4	13,222	0.03%
2021/09/30	0	0.00	2.5	50.30	51.20	-2.5	13,329	-0.02%
2021/09/29	3	49.85	9	49.33	49.00	-6	13,692	-0.04%
2021/09/28	2	50.90	0	0.00	50.50	2	14,339	0.01%
2021/09/27	5	50.76	7.1	50.73	51.10	-2.1	14,280	-0.01%
2021/09/24	3	50.70	7	50.74	51.00	-4	14,231	-0.03%
2021/09/23	5	51.44	11	50.69	50.30	-6	14,114	-0.04%
2021/09/22	4	50.38	7	50.11	49.90	-3	13,911	-0.02%
2021/09/17	73	52.79	21	52.61	51.50	52	13,682	0.38%
2021/09/16	13	51.55	66.1	51.74	51.90	-53.1	13,032	-0.41%
2021/09/15	2.2	51.09	4	50.48	51.00	-1.8	12,655	-0.01%
2021/09/14	11.1	50.87	13	51.03	51.80	-1.9	12,311	-0.02%
2021/09/13	2	48.98	2	49.70	49.80	0	11,977	0.00%
2021/09/10	2	49.10	0	0.00	49.20	2	11,946	0.02%
2021/09/09	0	0.00	4	48.80	48.90	-4	12,059	-0.03%
2021/09/08	4	47.93	0	0.00	47.30	4	12,285	0.03%
2021/09/07	1	49.00	7	49.16	49.15	-6	12,480	-0.05%
2021/09/06	4	50.48	8	50.02	49.50	-4	12,502	-0.03%
2021/09/03	3	48.98	0	0.00	48.65	3	12,276	0.02%
2021/09/02	10	48.75	3	49.45	48.60	7	12,248	0.06%
2021/09/01	53	49.61	0	0.00	49.90	53	12,108	0.44%
2021/08/31	1	49.00	1	48.55	49.80	0	12,062	0.00%
2021/08/30	0	0.00	3	48.93	48.60	-3	11,971	-0.03%
2021/08/27	21	48.32	21	48.52	48.45	0	11,968	0.00%
2021/08/26	5	47.65	3	47.58	47.55	2	11,751	0.02%
2021/08/25	0	0.00	208	47.80	47.95	-208	11,751	-1.77%	大賣/鉅額交易
2021/08/24	8	47.30	5	47.80	47.05	3	11,737	0.03%
2021/08/23	1	46.15	1	46.45	46.50	0	11,790	0.00%
2021/08/19	0	0.00	31	45.93	45.65	-31	11,855	-0.26%
2021/08/18	4	44.38	4	45.46	45.70	0	11,853	0.00%
2021/08/17	1.2	45.57	6.1	45.36	44.95	-4.9	11,930	-0.04%
2021/08/16	6	44.34	0	0.00	44.80	6	11,933	0.05%
2021/08/12	1	46.40	0	0.00	46.45	1	11,946	0.01%
2021/08/11	10	46.00	7	46.89	46.10	3	12,070	0.02%
2021/08/10	1	46.75	1	46.55	46.35	0	12,156	0.00%
2021/08/09	43	47.01	0	0.00	46.25	43	12,326	0.35%
2021/08/06	60	48.28	3	48.07	48.00	57	12,349	0.46%
2021/08/05	22	47.86	0	0.00	47.90	22	12,478	0.18%
2021/08/04	60	48.10	0	0.00	47.80	60	12,774	0.47%
2021/08/03	24	47.74	0	0.00	47.85	24	12,936	0.19%
2021/08/02	0	0.00	1	47.90	47.90	-1	12,989	-0.01%
2021/07/30	0	0.00	2	47.90	47.00	-2	13,079	-0.02%
2021/07/29	1	46.90	3.9	47.50	47.65	-2.9	13,135	-0.02%
2021/07/28	7	46.69	2	46.68	47.00	5	13,279	0.04%
2021/07/27	8	48.93	10	49.10	48.60	-2	13,399	-0.01%
2021/07/26	5	50.94	5.2	51.02	51.00	-0.2	13,505	0.00%
2021/07/23	2	51.25	7	51.13	51.20	-5	13,593	-0.04%
2021/07/22	10	51.03	9	50.56	50.30	1	13,704	0.01%
2021/07/21	18	51.93	14	53.43	50.70	4	13,843	0.03%
2021/07/20	20	52.10	40	52.36	52.50	-20	14,556	-0.14%
2021/07/19	31	52.68	43	52.79	52.40	-12	14,458	-0.08%
2021/07/16	45	50.57	17	50.60	50.50	28	13,970	0.20%
2021/07/15	33	52.55	21	52.22	51.80	12	13,812	0.09%
2021/07/14	53	51.21	37.6	51.06	52.10	15.4	13,442	0.11%
2021/07/13	32	48.22	36.1	49.08	49.10	-4.1	12,527	-0.03%
2021/07/12	12	46.00	0	0.00	46.30	12	12,177	0.10%
2021/07/09	5	45.20	3	45.53	45.15	2	12,446	0.02%
2021/07/08	2	46.08	0	0.00	45.50	2	13,047	0.02%
2021/07/07	2	46.53	5	46.90	46.00	-3	13,378	-0.02%
2021/07/06	13	48.11	13	48.14	47.20	0	14,115	0.00%
2021/07/05	10	48.55	16	50.14	50.30	-6	14,311	-0.04%
2021/07/01	1	46.00	0	0.00	45.35	1	17,436	0.01%
2021/06/30	0	0.00	1	46.40	46.45	-1	18,379	-0.01%
2021/06/29	0	0.00	1	46.30	45.90	-1	18,480	-0.01%
2021/06/28	1	46.00	0	0.00	45.95	1	18,515	0.01%
2021/06/25	3	46.20	1	46.30	46.15	2	18,577	0.01%
2021/06/23	0	0.00	1	45.35	45.30	-1	18,610	-0.01%
2021/06/22	4.5	44.73	0	0.00	44.60	4.5	18,669	0.02%
2021/06/21	7	45.40	1	45.20	44.90	6	18,667	0.03%
2021/06/18	3	47.28	4.1	46.97	46.50	-1.1	18,622	-0.01%
2021/06/17	16	47.70	2.2	47.97	48.10	13.8	18,526	0.07%
2021/06/16	19	46.68	12	46.54	47.45	7	18,320	0.04%
2021/06/15	1	44.70	2	46.45	46.90	-1	18,204	-0.01%
2021/06/11	1	45.65	0	0.00	45.25	1	18,107	0.01%
2021/06/10	1	44.80	1	45.30	45.25	0	18,112	0.00%
2021/06/09	1	44.80	0	0.00	45.00	1	18,119	0.01%
2021/06/08	3	45.07	0	0.00	45.00	3	18,184	0.02%
2021/06/07	2.1	45.28	1	45.55	45.85	1.1	18,242	0.01%
2021/06/04	7	45.94	5	46.07	45.50	2	18,284	0.01%
2021/06/03	6	46.86	5	46.80	46.80	1	18,230	0.01%
2021/06/02	5	47.87	0	0.00	47.30	5	18,235	0.03%
2021/06/01	0	0.00	2	48.03	48.20	-2	18,217	-0.01%
2021/05/31	2	47.50	0	0.00	47.65	2	18,211	0.01%
2021/05/28	0.1	46.30	2	46.30	46.00	-1.9	18,116	-0.01%
2021/05/26	2.1	45.25	0	0.00	45.35	2.1	18,237	0.01%
2021/05/25	3	46.10	2	44.80	45.45	1	18,257	0.01%
2021/05/20	9	43.33	0	0.00	42.95	9	18,656	0.05%
2021/05/19	2	44.23	1	44.05	44.40	1	18,664	0.01%
2021/05/18	3	41.85	7	42.94	43.20	-4	18,690	-0.02%
2021/05/17	7	41.65	8	40.20	39.30	-1	18,737	-0.01%
2021/05/14	8	44.39	7	43.84	43.40	1	18,621	0.01%
2021/05/13	4	41.86	15	42.12	44.00	-11	18,559	-0.06%
2021/05/12	12	44.94	13.1	45.01	43.75	-1.1	18,474	-0.01%
2021/05/11	5	48.52	2	47.98	47.90	3	18,350	0.02%
2021/05/10	2	51.15	11	51.07	50.90	-9	18,357	-0.05%
2021/05/07	3.1	51.03	5	51.58	52.00	-1.9	18,398	-0.01%
2021/05/06	7	50.11	4.1	49.75	49.65	2.9	18,442	0.02%
2021/05/05	25	51.53	26.1	50.61	50.40	-1.1	18,373	-0.01%
2021/05/04	11	49.78	23	49.96	49.95	-12	18,316	-0.07%
2021/05/03	14.2	53.18	17	52.26	51.80	-2.8	18,112	-0.02%
2021/04/29	34	56.51	2	56.55	56.20	32	17,895	0.18%
2021/04/28	9.2	56.44	19	57.13	57.00	-9.8	17,969	-0.05%
2021/04/27	18	57.48	33	57.29	57.20	-15	17,973	-0.08%
2021/04/26	63.2	58.80	43.2	59.16	57.90	19.9	17,932	0.11%
2021/04/23	3.2	54.87	8	54.79	55.80	-4.8	17,023	-0.03%
2021/04/22	11	53.77	4	55.28	53.00	7	17,246	0.04%
2021/04/21	6	55.48	39	55.59	55.30	-33	17,374	-0.19%
2021/04/20	9	57.38	2	57.65	56.40	7	17,962	0.04%
2021/04/19	9.1	56.07	6	56.42	56.50	3.1	17,822	0.02%
2021/04/16	13	57.32	14.2	57.70	56.80	-1.2	17,894	-0.01%
2021/04/15	24.1	57.04	5	57.62	58.30	19.1	18,926	0.10%
2021/04/14	17.1	54.45	9	55.26	56.20	8.1	19,774	0.04%
2021/04/13	11	58.37	16.1	57.39	56.00	-5.1	19,127	-0.03%
2021/04/12	43	59.54	47.1	58.63	58.90	-4.1	18,691	-0.02%
2021/04/09	39	57.89	42	57.70	57.30	-3	17,768	-0.02%
2021/04/08	67.2	58.71	60.8	58.75	58.50	6.4	17,049	0.04%
2021/04/07	99.1	54.47	72.8	54.96	55.70	26.3	15,209	0.17%
2021/04/06	17	49.20	55.2	49.35	50.70	-38.2	13,272	-0.29%
2021/04/01	2	46.40	16	45.68	46.10	-14	12,306	-0.11%
2021/03/31	9	45.56	4	45.65	45.30	5	12,198	0.04%
2021/03/30	17	46.15	30	46.16	45.80	-13	12,179	-0.11%
2021/03/29	12	45.79	4	45.65	45.75	8	12,107	0.07%
2021/03/26	5	44.94	1	45.40	45.55	4	12,100	0.03%
2021/03/25	6	44.59	2	44.55	44.20	4	12,107	0.03%
2021/03/24	9	45.14	0	0.00	45.05	9	12,108	0.07%
2021/03/23	1	45.80	0	0.00	45.65	1	12,143	0.01%
2021/03/22	3	45.85	0	0.00	45.80	3	12,126	0.02%
2021/03/19	2	46.33	0	0.00	45.95	2	12,181	0.02%
2021/03/18	2.4	46.89	20	46.90	46.80	-17.6	12,178	-0.14%
2021/03/17	1	46.45	3	46.50	46.30	-2	12,148	-0.02%
2021/03/16	3	45.83	6	45.95	45.75	-3	12,224	-0.02%
2021/03/15	7	46.01	2	45.98	46.05	5	12,296	0.04%
2021/03/12	2	46.10	18.1	45.80	45.80	-16.1	12,346	-0.13%
2021/03/11	19	47.29	1	46.25	46.30	18	12,673	0.14%
2021/03/10	1.2	46.72	10	46.88	47.00	-8.8	12,736	-0.07%
2021/03/09	1	46.00	0	0.00	45.75	1	12,712	0.01%
2021/03/08	2	46.78	0	0.00	46.25	2	12,814	0.02%
2021/03/05	8	45.58	3	45.40	45.70	5	13,134	0.04%
2021/03/04	1	47.30	1	46.65	46.15	0	13,551	0.00%
2021/03/03	0	46.95	9	46.66	47.10	-9	13,606	-0.07%
2021/03/02	14	48.35	14	48.30	46.85	0	13,607	0.00%
2021/02/26	10.6	47.83	18	47.56	48.40	-7.4	13,529	-0.05%
2021/02/25	23	47.54	15	47.52	47.70	8	13,563	0.06%
2021/02/24	14	47.65	10	47.88	46.80	4	13,587	0.03%
2021/02/23	2	48.00	0.3	48.05	47.90	1.7	13,656	0.01%
2021/02/22	20	48.44	20.3	48.31	48.60	-0.3	13,745	0.00%
2021/02/19	5.6	45.45	5	45.34	45.70	0.6	14,229	0.00%
2021/02/18	8	45.91	5	46.05	46.00	3	14,850	0.02%
2021/02/17	3	45.27	9.2	44.59	45.30	-6.2	14,789	-0.04%
2021/02/05	26	42.75	0.3	43.00	42.90	25.7	14,707	0.17%
2021/02/04	2	42.83	0	0.00	42.50	2	14,995	0.01%
2021/02/03	20.7	42.80	31	42.64	42.40	-10.3	15,043	-0.07%
2021/02/02	8.5	43.30	12	43.36	43.20	-3.5	15,072	-0.02%
2021/02/01	3	42.42	32	42.26	43.40	-29	15,060	-0.19%
2021/01/29	1	45.30	4	44.13	43.90	-3	14,927	-0.02%
2021/01/28	4	45.09	19	45.41	45.00	-15	14,845	-0.10%
2021/01/27	3	47.00	1	47.40	46.85	2	14,729	0.01%
2021/01/26	2	48.20	52	47.35	47.15	-50	14,693	-0.34%
2021/01/25	4	47.80	0	0.00	48.35	4	14,641	0.03%
2021/01/22	6	48.10	1	48.55	48.75	5	14,545	0.03%
2021/01/21	9	48.20	1	47.80	47.80	8	14,489	0.06%
2021/01/20	14	48.83	11	48.10	47.75	3	14,271	0.02%
2021/01/19	21	49.60	30	49.90	50.00	-9	14,077	-0.06%
2021/01/18	14	49.18	18	49.38	49.55	-4	13,862	-0.03%
2021/01/15	32	51.28	33	49.63	49.15	-1	13,762	-0.01%
2021/01/14	32	50.24	19	50.69	50.10	13	13,352	0.10%
2021/01/13	30	49.36	21	49.44	50.40	9	13,297	0.07%
2021/01/12	15	47.20	19	47.61	46.25	-4	12,807	-0.03%
2021/01/11	11	48.63	32	48.62	48.65	-21	12,709	-0.17%
2021/01/08	117	49.96	83	49.79	48.10	34	12,518	0.27%	大買/
2021/01/07	39	47.32	24.1	47.92	48.75	14.9	11,205	0.13%
2021/01/06	2.1	44.54	0	0.00	44.35	2.1	10,130	0.02%
2021/01/05	3	44.57	0	0.00	44.90	3	10,164	0.03%
2021/01/04	0	0.00	7.2	44.63	45.20	-7.2	10,236	-0.07%
2020/12/31	2	43.55	0	0.00	43.50	2	10,418	0.02%
2020/12/30	3	43.53	1	43.60	43.50	2	10,447	0.02%
2020/12/29	4	44.65	4	44.85	44.35	0	10,435	0.00%
2020/12/28	2	44.43	40	44.75	44.50	-38	10,393	-0.37%
2020/12/25	4	44.90	1	44.85	44.85	3	10,409	0.03%
2020/12/24	4	44.76	4	44.99	45.00	0	10,430	0.00%
2020/12/23	1	43.85	3	43.72	43.85	-2	10,466	-0.02%
2020/12/22	0	0.00	3	44.50	43.75	-3	10,695	-0.03%
2020/12/18	2.1	43.49	4	44.35	44.45	-1.9	10,865	-0.02%
2020/12/17	16	43.94	16	43.37	43.40	0	10,947	0.00%
2020/12/16	0	0.00	3	44.25	44.20	-3	11,040	-0.03%
2020/12/15	2	44.30	0	0.00	43.55	2	11,443	0.02%
2020/12/14	7	44.79	12	45.02	44.90	-5	11,588	-0.04%
2020/12/11	3	44.70	2	45.60	45.60	1	12,774	0.01%
2020/12/10	13	46.25	45	45.73	45.80	-32	12,929	-0.25%
2020/12/09	7	46.81	26	47.12	46.90	-19	13,201	-0.14%
2020/12/08	18	47.04	2	47.05	46.80	16	13,662	0.12%
2020/12/07	4	47.09	4	48.14	47.50	0	14,401	0.00%
2020/12/03	2	46.55	57	46.63	46.60	-55	14,821	-0.37%
2020/12/02	15	47.44	11	47.17	47.00	4	14,954	0.03%
2020/12/01	64	48.54	21	48.28	47.90	43	14,996	0.29%
2020/11/30	13.2	47.99	31	47.68	47.50	-17.8	14,698	-0.12%
2020/11/27	1	46.50	33	46.30	46.60	-32	14,331	-0.22%
2020/11/26	17.1	45.78	7	45.85	45.95	10.1	14,300	0.07%
2020/11/25	6	45.78	60	45.22	45.35	-54	14,366	-0.38%
2020/11/24	24	45.67	5	45.55	45.05	19	14,527	0.13%
2020/11/23	5	45.90	20	45.85	46.00	-15	15,203	-0.10%
2020/11/20	35	46.20	35	46.06	45.90	0	15,209	0.00%
2020/11/19	10	46.94	9	47.16	46.80	1	15,140	0.01%
2020/11/18	70	47.36	40	47.39	46.55	30	15,155	0.20%
2020/11/17	3	47.20	25	46.90	47.25	-22	14,488	-0.15%
2020/11/16	1	45.20	0	0.00	44.90	1	14,093	0.01%
2020/11/13	38	45.17	14	45.00	45.15	24	14,087	0.17%
2020/11/12	4	46.15	3	45.95	45.65	1	14,095	0.01%
2020/11/11	7	45.25	7	45.13	45.20	0	13,869	0.00%
2020/11/10	7	44.51	3	45.30	44.20	4	13,909	0.03%
2020/11/09	4	44.94	10	44.94	44.70	-6	13,870	-0.04%
2020/11/06	0	0.00	8	44.43	43.70	-8	13,774	-0.06%
2020/11/04	1	44.00	18	43.15	44.00	-17	13,900	-0.12%
2020/11/03	5	42.81	0	0.00	42.75	5	14,007	0.04%
2020/11/02	31	42.38	26	42.06	42.35	5	14,218	0.04%
2020/10/30	1	43.80	60	43.15	42.75	-59	14,296	-0.41%
2020/10/29	21	43.31	11	43.45	43.80	10	14,494	0.07%
2020/10/28	1	44.35	23	44.36	44.15	-22	14,865	-0.15%
2020/10/27	19	44.58	68	44.43	44.40	-49	14,978	-0.33%
2020/10/26	10	45.36	8	45.71	45.10	2	15,208	0.01%
2020/10/23	3	45.57	29	46.07	45.60	-26	15,461	-0.17%
2020/10/22	20	45.45	35	45.16	45.20	-15	15,881	-0.09%
2020/10/21	27	46.20	14	45.90	45.25	13	16,590	0.08%
2020/10/20	37	45.29	70	45.47	45.00	-33	16,924	-0.19%
2020/10/19	11	44.10	9	44.73	45.00	2	17,990	0.01%
2020/10/16	8	43.63	4	43.20	43.20	4	18,492	0.02%
2020/10/15	18	44.99	7	44.63	44.60	11	18,748	0.06%
2020/10/14	8	45.05	7	44.94	45.20	1	19,042	0.01%
2020/10/13	18	43.80	18	44.65	44.10	0	19,334	0.00%
2020/10/12	0	0.00	5	44.42	44.20	-5	19,647	-0.03%
2020/10/08	3	44.63	15	44.30	44.40	-12	20,085	-0.06%
2020/10/07	11	43.33	1	42.90	43.30	10	20,792	0.05%
2020/10/06	2	42.98	9	42.98	43.05	-7	21,645	-0.03%
2020/10/05	7	42.34	0	0.00	42.15	7	22,185	0.03%
2020/09/30	2	42.13	1	42.15	42.45	1	22,652	0.00%
2020/09/29	25	42.21	71	41.86	41.90	-46	23,236	-0.20%
2020/09/28	5	41.45	1	42.10	42.15	4	24,542	0.02%
2020/09/25	7	41.67	6	40.42	41.10	1	25,757	0.00%
2020/09/24	20	42.28	19	41.85	41.50	1	26,543	0.00%
2020/09/23	2	44.05	1	43.65	43.60	1	27,294	0.00%
2020/09/22	47	44.09	85	44.03	44.05	-38	28,013	-0.14%
2020/09/21	5	45.75	23	45.98	45.05	-18	28,112	-0.06%
2020/09/18	4	45.60	3	45.40	45.60	1	28,313	0.00%
2020/09/17	24	44.92	2	44.80	44.85	22	28,397	0.08%
2020/09/16	181	47.20	140	46.39	44.80	41	28,682	0.14%	大買/大賣/
2020/09/15	41	45.33	163	45.25	45.60	-122	27,687	-0.44%	大賣/鉅額交易
2020/09/14	17	45.22	18	44.87	45.35	-1	27,735	0.00%
2020/09/11	178	45.13	19	44.09	43.55	159	27,740	0.57%	大買/鉅額交易
2020/09/10	51	44.74	67	44.98	45.20	-16	27,334	-0.06%
2020/09/09	47	42.61	36	42.84	43.10	11	26,727	0.04%
2020/09/08	17	43.64	15	43.18	42.00	2	26,769	0.01%
2020/09/07	10	41.80	21	41.14	41.10	-11	26,467	-0.04%
2020/09/04	3	41.13	17	40.76	40.70	-14	26,733	-0.05%
2020/09/03	10	40.40	34	40.32	40.00	-24	26,980	-0.09%
2020/09/02	15	41.70	0	0.00	40.70	15	27,512	0.05%
2020/09/01	10	41.21	12	41.33	41.45	-2	27,554	-0.01%
2020/08/31	4	41.88	13	40.92	40.90	-9	28,092	-0.03%
2020/08/28	44	42.14	7	42.25	41.95	37	28,500	0.13%
2020/08/27	222	42.20	54	43.07	43.00	168	28,745	0.58%	大買/鉅額交易
2020/08/26	31	40.26	34	40.74	40.55	-3	28,009	-0.01%
2020/08/25	28	40.85	0	0.00	40.55	28	27,928	0.10%
2020/08/24	51	40.66	29	40.82	40.95	22	27,802	0.08%
2020/08/21	11	37.82	2	38.60	38.60	9	27,556	0.03%
2020/08/20	11	37.38	15	36.28	36.00	-4	27,360	-0.01%
2020/08/19	1	40.15	12	40.10	39.80	-11	27,072	-0.04%
2020/08/18	9	41.07	5	40.70	40.65	4	26,969	0.01%
2020/08/17	0	0.00	15	40.55	41.60	-15	26,855	-0.06%
2020/08/14	8	39.92	11	40.12	40.00	-3	26,705	-0.01%
2020/08/13	1	41.70	76.9	40.97	40.80	-75.9	26,553	-0.29%
2020/08/12	4	41.39	17	41.84	41.70	-13	26,458	-0.05%
2020/08/11	22	42.79	17	43.11	42.35	5	26,375	0.02%
2020/08/10	14	44.64	0	0.00	43.80	14	26,238	0.05%
2020/08/07	8	43.94	2	44.85	44.10	6	26,110	0.02%
2020/08/06	35	44.51	119	44.57	43.30	-84	25,941	-0.32%	大賣/
2020/08/05	17	44.97	61	45.37	44.90	-44	25,721	-0.17%
2020/08/04	22	45.68	14	46.11	45.50	8	25,608	0.03%
2020/08/03	19	44.94	24	44.80	45.00	-5	25,360	-0.02%
2020/07/31	1	42.90	29	42.88	43.50	-28	24,925	-0.11%
2020/07/30	30	43.25	22	43.01	42.85	8	24,777	0.03%
2020/07/29	10.3	42.32	76	41.85	42.05	-65.7	24,471	-0.27%
2020/07/28	113	43.10	94	42.63	42.45	19	24,103	0.08%	大買/
2020/07/27	151	44.25	146.8	43.51	41.30	4.2	23,559	0.02%	大買/大賣/
2020/07/24	66	46.20	45	46.41	45.25	21	22,739	0.09%
2020/07/23	109	47.42	180	48.12	46.40	-71	22,027	-0.32%	大買/大賣/
2020/07/22	12	48.76	141.1	47.76	48.90	-129.1	20,659	-0.62%	大賣/鉅額交易
2020/07/21	114	47.20	69	47.76	46.50	45	20,015	0.22%	大買/
2020/07/20	72.1	46.56	18	46.05	46.00	54.1	19,641	0.28%
2020/07/17	45	48.99	63	47.84	47.95	-18	19,257	-0.09%
2020/07/16	21	49.07	13	48.82	49.90	8	18,808	0.04%
2020/07/15	72	49.86	27	49.59	48.00	45	18,398	0.24%
2020/07/14	83	51.37	65	51.29	49.55	18	17,841	0.10%
2020/07/13	83	49.43	71.5	49.64	51.70	11.5	16,851	0.07%
2020/07/10	70	46.89	40	47.01	47.00	30	15,959	0.19%
2020/07/09	25	49.36	34.2	49.59	48.00	-9.2	15,411	-0.06%
2020/07/08	46	50.30	53	50.31	50.40	-7	14,907	-0.05%
2020/07/07	201	50.69	112	51.06	49.55	89	14,327	0.62%	大買/大賣/
2020/07/06	23	50.03	30	50.97	51.20	-7	12,979	-0.05%
2020/07/03	60	44.16	78	44.35	46.60	-18	11,693	-0.15%
2020/07/02	47	41.54	31	42.13	42.40	16	10,655	0.15%
2020/07/01	13	39.42	58	38.77	39.90	-45	9,688	-0.46%
2020/06/30	16	37.52	19	37.81	37.50	-3	8,861	-0.03%
2020/06/29	94	37.40	14	37.77	36.45	80	8,584	0.93%
2020/06/24	38	39.80	40	39.91	39.10	-2	8,190	-0.02%
2020/06/23	70	40.65	24	40.79	40.00	46	7,657	0.60%
2020/06/22	19	40.38	34	40.53	41.35	-15	7,114	-0.21%
2020/06/19	19	41.48	11	41.49	40.30	8	6,872	0.12%
2020/06/18	10	39.38	17.4	39.68	40.45	-7.4	6,544	-0.11%
2020/06/17	2.2	36.99	16	36.06	37.00	-13.8	6,123	-0.23%
2020/06/16	28	36.75	38	36.43	36.35	-10	5,960	-0.17%
2020/06/15	16	35.94	8	36.02	35.80	8	5,797	0.14%
2020/06/12	55	35.60	31.2	36.20	36.50	23.8	5,526	0.43%
2020/06/11	41	33.08	50	32.69	33.45	-9	5,069	-0.18%
2020/06/10	63	36.60	19	37.02	36.15	44	4,599	0.96%
2020/06/09	74	36.44	33	36.81	37.00	41	4,236	0.97%
2020/06/08	7	33.65	4	33.65	33.65	3	3,662	0.08%
2020/06/05	72	29.80	81	29.97	30.60	-9	3,512	-0.26%
2020/06/04	55	27.05	160	26.64	27.85	-105	2,890	-3.63%	大賣/鉅額交易
2020/06/03	62	25.53	52	25.09	25.35	10	2,383	0.42%
2020/06/02	0	0.00	74	24.00	24.00	-74	1,930	-3.83%
2020/06/01	0	0.00	20	21.85	21.85	-20	1,854	-1.08%
2020/05/27	0	0.00	2	19.95	19.85	-2	1,853	-0.11%
2020/05/18	0	0.00	1	20.10	20.05	-1	1,920	-0.05%
2020/05/11	0	0.00	25	20.43	20.55	-25	1,973	-1.27%
2020/04/27	0	0.00	5	18.90	18.95	-5	1,949	-0.26%
2020/04/21	0	0.00	68	18.50	18.15	-68	1,937	-3.51%
2020/04/17	0	0.00	4	19.90	19.20	-4	1,923	-0.21%
2020/04/15	0	0.00	3	19.60	19.30	-3	1,906	-0.16%
2020/04/14	0	0.00	18	19.21	19.05	-18	1,975	-0.91%
2020/04/13	0	0.00	7	18.30	18.25	-7	1,951	-0.36%
2020/04/10	10	17.60	17	17.99	17.95	-7	2,033	-0.34%
2020/04/08	0	0.00	65	16.17	16.70	-65	2,015	-3.22%
2020/04/07	0	0.00	217	16.04	16.10	-217	1,993	-10.89%	大賣/鉅額交易
2020/04/06	0	0.00	28	15.85	15.80	-28	1,977	-1.42%
2020/03/27	0	0.00	5	16.35	15.80	-5	1,986	-0.25%
2020/03/25	0	0.00	74	16.25	16.00	-74	1,961	-3.77%
2020/03/20	0	0.00	30	15.20	15.05	-30	1,901	-1.58%
2020/03/19	46	14.79	0	0.00	14.00	46	1,871	2.46%
2020/03/17	19	16.30	0	0.00	16.20	19	1,772	1.07%
2020/03/13	5	17.35	0	0.00	18.60	5	1,733	0.29%
2020/03/12	10	20.43	1	20.80	19.20	9	1,659	0.54%
2020/03/10	5	21.05	0	0.00	21.15	5	1,593	0.31%
2020/03/09	0	0.00	2	21.60	21.65	-2	1,567	-0.13%
2020/03/06	0	0.00	28	22.25	22.50	-28	1,520	-1.84%
2020/02/27	0	0.00	10	22.15	21.85	-10	1,433	-0.70%
2020/02/26	0	0.00	10	22.25	22.20	-10	1,402	-0.71%
2020/02/25	10	22.30	14	22.09	22.20	-4	1,387	-0.29%
2020/02/24	20	22.60	3	22.55	22.40	17	1,389	1.22%
2020/02/21	0	0.00	20	22.30	22.30	-20	1,345	-1.49%
2020/02/10	0	0.00	1	20.85	20.90	-1	1,261	-0.08%
2020/02/07	0	0.00	10	20.92	20.95	-10	1,274	-0.78%
2020/02/05	0	0.00	14	21.10	21.05	-14	1,278	-1.09%
2020/02/04	5	21.00	0	0.00	21.25	5	1,271	0.39%
2020/02/03	5	20.20	0	0.00	20.50	5	1,253	0.40%
2020/01/31	2	21.40	21	21.42	21.40	-19	1,224	-1.55%
2020/01/30	5	21.64	30	21.53	21.20	-25	1,220	-2.05%
2020/01/14	5	22.10	0	0.00	22.20	5	1,204	0.41%
2020/01/13	10	22.10	0	0.00	22.20	10	1,192	0.84%
2020/01/09	2	22.35	0	0.00	22.20	2	1,189	0.17%
2020/01/08	22	22.78	12	22.75	22.60	10	1,169	0.86%
2020/01/07	12	23.05	0	0.00	22.60	12	1,091	1.10%
2020/01/06	5	23.05	10	22.95	22.95	-5	1,037	-0.48%
2020/01/03	0	0.00	5	22.90	22.60	-5	948	-0.53%
2019/12/31	0	0.00	40	22.30	22.45	-40	893	-4.48%
2019/12/20	0	0.00	3	21.85	21.95	-3	1,074	-0.28%
2019/12/13	10	21.95	0	0.00	22.00	10	1,379	0.73%
2019/12/11	11	22.19	0	0.00	22.15	11	1,409	0.78%
2019/11/29	0	0.00	1	21.60	21.60	-1	1,559	-0.06%
2019/11/21	0	0.00	19	21.15	21.10	-19	1,664	-1.14%
2019/11/15	0	0.00	1	21.30	21.35	-1	1,670	-0.06%
2019/11/13	1	21.40	0	0.00	21.60	1	1,723	0.06%
2019/11/12	0	0.00	10	21.45	21.10	-10	1,764	-0.57%
2019/11/11	10	21.60	21	21.74	21.55	-11	1,771	-0.62%
2019/11/08	0	0.00	1	22.50	22.45	-1	1,789	-0.06%
2019/11/05	0	0.00	11	22.83	22.80	-11	1,861	-0.59%
2019/10/31	8	23.10	0	0.00	22.95	8	2,160	0.37%
2019/10/29	35	22.73	0	0.00	22.60	35	2,358	1.48%
2019/10/25	11	22.75	0	0.00	22.70	11	2,419	0.45%
2019/10/07	10	23.08	0	0.00	23.10	10	2,789	0.36%
2019/10/04	5	23.20	0	0.00	23.35	5	2,787	0.18%
2019/10/03	0	0.00	27	23.70	23.30	-27	2,788	-0.97%
2019/10/02	10	22.95	3	23.50	23.20	7	2,746	0.25%
2019/09/27	0	0.00	1	24.05	23.55	-1	2,716	-0.04%
2019/09/24	14	24.08	5	24.15	23.55	9	2,727	0.33%
2019/09/23	49	23.63	11	23.72	23.80	38	2,627	1.45%
2019/09/20	0	0.00	5	22.80	22.85	-5	2,514	-0.20%
2019/09/19	10	22.44	4	22.45	22.40	6	2,494	0.24%
2019/09/18	0	0.00	1	22.45	22.40	-1	2,579	-0.04%
2019/09/16	2	22.70	14	22.62	22.55	-12	2,621	-0.46%
2019/09/12	0	0.00	14	22.70	22.55	-14	2,621	-0.53%
2019/09/11	3	22.40	1	22.60	22.60	2	2,643	0.08%
2019/09/06	10	22.10	0	0.00	22.10	10	2,706	0.37%
2019/09/04	0	0.00	1	22.35	22.35	-1	2,891	-0.03%
2019/09/03	1	22.40	15	22.55	22.25	-14	2,909	-0.48%
2019/08/29	4	21.73	20	21.68	21.70	-16	3,030	-0.53%
2019/08/28	18	21.70	10	21.75	21.65	8	3,152	0.25%
2019/08/27	12	21.75	0	0.00	21.85	12	3,275	0.37%
2019/08/26	7	22.04	0	0.00	21.90	7	3,272	0.21%
2019/08/22	0	0.00	10	22.05	22.00	-10	3,357	-0.30%
2019/08/20	0	0.00	10	22.10	22.05	-10	3,426	-0.29%
2019/08/15	0	0.00	0.4	22.60	22.60	-0.4	3,563	-0.01%
2019/08/14	2	22.70	4	22.90	22.85	-2	3,547	-0.06%
2019/08/13	0	0.00	4	22.69	22.70	-4	3,515	-0.11%
2019/08/12	0	0.00	11	22.51	22.30	-11	3,470	-0.32%
2019/08/08	5	22.10	0	0.00	22.05	5	3,428	0.15%
2019/08/06	19	21.73	8	22.14	21.90	11	3,419	0.32%
2019/08/05	5	22.33	1	21.95	21.90	4	3,368	0.12%
2019/08/02	21	23.09	0	0.00	22.55	21	3,345	0.63%
2019/08/01	9	23.19	6	23.34	23.05	3	3,261	0.09%
2019/07/31	6	23.22	38	23.46	23.55	-32	3,224	-0.99%
2019/07/30	5	22.62	2	22.90	22.60	3	3,202	0.09%
2019/07/25	5	22.45	0	0.00	22.60	5	3,329	0.15%
2019/07/22	0	0.00	17	22.81	22.80	-17	3,254	-0.52%
2019/07/19	0	0.00	1	22.00	22.00	-1	3,101	-0.03%
2019/07/18	7	22.07	23	22.25	21.90	-16	3,066	-0.52%
2019/07/17	1	21.55	0	0.00	21.60	1	2,964	0.03%
2019/07/16	3	21.65	1	21.50	21.55	2	2,970	0.07%
2019/07/12	0	0.00	1	21.20	21.15	-1	2,971	-0.03%
2019/07/10	3	20.80	0	0.00	20.80	3	2,961	0.10%
2019/07/09	2	20.60	0	0.00	20.90	2	2,956	0.07%
2019/07/08	0	0.00	5	20.90	20.85	-5	2,949	-0.17%
2019/07/04	5	21.35	0	0.00	21.25	5	2,959	0.17%
2019/07/03	2	21.40	24	21.38	21.20	-22	2,955	-0.74%
2019/07/02	3	20.72	0	0.00	20.65	3	2,908	0.10%
2019/07/01	48	20.80	0	0.00	21.00	48	2,898	1.66%
2019/06/28	1	21.15	0	0.00	21.05	1	2,851	0.04%
2019/06/27	10	21.35	15	21.45	21.30	-5	2,835	-0.18%
2019/06/25	11	21.43	5	21.30	21.45	6	2,804	0.21%
2019/06/24	10	20.72	2	20.65	20.70	8	2,714	0.29%
2019/06/18	25	21.02	8	21.20	21.10	17	2,612	0.65%
2019/06/17	6	21.88	0	0.00	21.75	6	2,570	0.23%
2019/06/13	10	22.11	38	22.04	21.80	-28	2,606	-1.07%
2019/06/11	1	21.05	5	21.00	21.00	-4	2,422	-0.17%
2019/06/10	2	21.60	15	21.78	21.60	-13	2,379	-0.55%
2019/06/06	2	21.30	0	0.00	21.35	2	2,336	0.09%
2019/06/05	20	21.09	5	21.13	21.20	15	2,293	0.65%
2019/06/04	12	21.29	20	21.63	21.45	-8	2,234	-0.36%
2019/06/03	2	20.85	36	20.92	21.20	-34	2,113	-1.61%
2019/05/30	12	20.62	23	20.68	20.25	-11	1,985	-0.55%
2019/05/29	2	19.98	0	0.00	20.15	2	1,892	0.11%
2019/05/28	0	0.00	3	20.20	19.85	-3	1,894	-0.16%
2019/05/27	1	20.10	2	20.35	19.85	-1	1,886	-0.05%
2019/05/24	10	19.60	2	19.80	19.60	8	1,855	0.43%
2019/05/23	15	19.72	2	20.05	20.00	13	1,847	0.70%
2019/05/22	6	20.13	28	20.24	19.95	-22	1,804	-1.22%
2019/05/20	0	0.00	1	18.65	18.70	-1	1,710	-0.06%
2019/05/16	0	0.00	3	19.20	18.90	-3	1,698	-0.18%
2019/05/10	0	0.00	0.1	19.35	19.30	-0.1	1,624	0.00%
2019/05/08	1	19.65	1	20.00	19.95	0	1,494	0.00%
2019/05/07	20	20.35	0	0.00	20.25	20	1,473	1.36%
2019/05/06	24	19.62	57	19.89	19.90	-33	1,359	-2.43%
2019/05/03	0	0.00	4	18.94	19.00	-4	1,204	-0.33%
2019/05/02	15	18.58	0	0.00	18.55	15	1,152	1.30%
2019/04/30	5	18.75	0	0.00	18.75	5	1,141	0.44%
2019/04/22	0	0.00	2	18.75	18.75	-2	1,180	-0.17%
2019/04/18	0	0.00	4	19.15	18.80	-4	1,170	-0.34%
2019/04/17	0	0.00	44	18.95	19.00	-44	1,135	-3.88%
2019/04/16	2	18.60	2	18.63	18.60	0	1,101	0.00%
2019/03/28	0	0.00	4	18.60	18.60	-4	1,042	-0.38%
2019/03/26	2	18.65	0	0.00	18.70	2	1,061	0.19%
2019/03/25	1	18.80	0	0.00	18.60	1	1,069	0.09%
2019/03/22	0	0.00	20	19.00	18.80	-20	1,078	-1.85%
2019/03/20	4	19.15	0	0.00	19.05	4	1,076	0.37%
2019/03/19	0	0.00	10	19.48	19.40	-10	1,057	-0.95%
2019/03/11	20	18.50	0	0.00	18.60	20	1,011	1.98%
2019/02/27	3	19.00	0	0.00	18.80	3	1,000	0.30%
2019/01/23	0	19.30	1	19.40	19.40	-1	898	-0.11%
2019/01/21	1	19.50	0	0.00	19.35	1	961	0.10%
2019/01/14	0	0.00	68	19.22	19.25	-68	1,004	-6.77%
2019/01/04	31	17.90	1	17.90	17.90	30	1,038	2.89%
2019/01/03	30	18.37	25	18.10	18.10	5	1,119	0.45%
2018/12/28	0	0.00	10	18.43	18.25	-10	1,095	-0.91%
2018/12/26	0	0.00	2	18.30	18.10	-2	1,191	-0.17%
2018/12/25	16	18.32	0	0.00	18.20	16	1,286	1.24%
2018/12/22	0	0.00	5	18.65	18.65	-5	1,316	-0.38%
2018/12/20	3	18.45	10	18.53	18.45	-7	1,378	-0.51%
2018/12/19	8	19.14	0	0.00	18.65	8	1,390	0.58%
2018/12/18	6	19.65	0	0.00	19.50	6	1,384	0.43%
2018/12/17	2	20.03	1	20.10	19.80	1	1,381	0.07%
2018/12/11	11	19.55	0	0.00	19.55	11	1,395	0.79%
2018/12/10	3	20.15	21	20.06	20.10	-18	1,395	-1.29%
2018/12/07	19	19.69	30	19.89	19.80	-11	1,377	-0.80%
2018/12/06	16	19.99	15	20.07	19.55	1	1,384	0.07%
2018/12/05	3	19.50	0	0.00	19.50	3	1,377	0.22%
2018/12/04	6	19.87	7	19.76	19.70	-1	1,429	-0.07%
2018/12/03	6	19.83	0	0.00	19.85	6	1,482	0.40%
2018/11/30	0	0.00	15	19.55	19.50	-15	1,520	-0.99%
2018/11/29	2	19.65	48	19.43	19.45	-46	1,778	-2.59%
2018/11/23	18	18.66	0	0.00	18.60	18	1,878	0.96%
2018/11/22	12	18.75	0	0.00	18.75	12	1,877	0.64%
2018/11/21	4	18.80	0	0.00	18.80	4	1,884	0.21%
2018/11/20	10	18.90	0	0.00	18.95	10	1,881	0.53%
2018/11/15	4	18.85	0	0.00	18.75	4	1,881	0.21%
2018/11/14	10	18.60	0	0.00	18.90	10	1,885	0.53%
2018/11/09	41	18.81	0	0.00	18.90	41	1,896	2.16%
2018/11/08	0	0.00	5	18.95	18.90	-5	1,905	-0.26%
2018/11/07	0	0.00	7	18.57	18.60	-7	1,895	-0.37%
2018/11/06	8	18.30	0	0.00	18.30	8	1,917	0.42%
2018/11/05	0	0.00	5	18.00	18.45	-5	1,922	-0.26%
2018/11/02	18	17.96	0.6	17.90	18.00	17.4	1,917	0.91%
2018/11/01	1	17.75	0	0.00	17.65	1	1,907	0.05%
2018/10/31	0	0.00	6	17.37	17.45	-6	1,902	-0.32%
2018/10/30	23	17.00	0	0.00	16.85	23	1,896	1.21%
2018/10/26	0	0.00	2	18.45	17.00	-2	1,916	-0.10%
2018/10/25	2	18.15	7	18.33	18.20	-5	1,875	-0.27%
2018/10/24	12	19.12	12	19.22	19.30	0	1,851	0.00%
2018/10/23	7	19.39	0	0.00	19.20	7	1,851	0.38%
2018/10/22	0	0.00	2	19.35	19.50	-2	1,902	-0.11%
2018/10/19	6	19.18	4	19.45	19.30	2	1,900	0.11%
2018/10/18	2	19.80	0	0.00	19.80	2	1,887	0.11%
2018/10/17	2	20.00	4	20.25	19.80	-2	1,893	-0.11%
2018/10/16	4	19.85	3	19.95	19.90	1	1,919	0.05%
2018/10/15	8	19.81	0	0.00	19.95	8	1,936	0.41%
2018/10/12	6	19.70	0	0.00	20.00	6	1,932	0.31%
2018/10/11	27	19.37	17	19.42	19.05	10	1,930	0.52%
2018/10/09	5	20.95	0	0.00	21.00	5	1,852	0.27%
2018/10/08	0	0.00	5	20.95	21.10	-5	1,855	-0.27%
2018/10/05	7	21.07	25	21.11	20.90	-18	1,859	-0.97%
2018/10/04	6	21.58	8	21.43	21.30	-2	1,813	-0.11%
2018/10/03	5	22.31	6	22.34	22.10	-1	1,801	-0.06%
2018/10/01	2	21.70	0	0.00	21.70	2	1,733	0.12%
2018/09/28	1	21.40	1	21.50	21.50	0	1,743	0.00%
2018/09/27	2	21.70	10	21.75	21.75	-8	1,744	-0.46%
2018/09/26	0	0.00	5	21.35	21.25	-5	1,745	-0.29%
2018/09/25	2	21.10	6	21.12	21.10	-4	1,746	-0.23%
2018/09/21	0	0.00	9	20.77	20.80	-9	1,739	-0.52%
2018/09/20	9	20.56	1	20.70	20.60	8	1,743	0.46%
2018/09/19	2	20.85	11	20.86	20.80	-9	1,740	-0.52%
2018/09/18	9	20.86	8	20.73	20.60	1	1,750	0.06%
2018/09/17	1	20.80	3	20.80	20.80	-2	1,760	-0.11%
2018/09/14	16	21.00	14	21.01	21.00	2	1,785	0.11%
2018/09/13	6	20.74	4	20.69	20.70	2	1,794	0.11%
2018/09/12	5	20.60	0	0.00	20.60	5	1,801	0.28%
2018/09/11	3	20.75	0	0.00	20.70	3	1,848	0.16%
2018/09/07	16	21.78	8	21.65	21.55	8	2,132	0.38%
2018/09/06	4	22.44	6	22.53	22.55	-2	2,131	-0.09%
2018/09/05	19	23.03	23	22.88	22.90	-4	2,100	-0.19%
2018/09/04	7	21.76	14	21.74	22.10	-7	1,916	-0.37%
2018/08/31	6	20.58	1	21.00	21.00	5	1,863	0.27%
2018/08/30	1	20.60	0	0.00	20.55	1	1,881	0.05%
2018/08/29	10	20.75	0	0.00	20.70	10	1,914	0.52%
2018/08/28	2	20.60	0	0.00	20.95	2	1,963	0.10%
2018/08/22	0	0.00	2.7	20.35	20.35	-2.7	2,297	-0.12%
2018/08/14	1	20.75	0	0.00	20.75	1	2,591	0.04%
2018/08/10	3	21.40	0	0.00	21.20	3	2,805	0.11%
2018/08/09	0	0.00	2	21.25	21.40	-2	3,189	-0.06%
2018/08/08	1	21.40	0	0.00	21.40	1	3,237	0.03%
2018/08/07	0	0.00	9	21.53	21.55	-9	3,282	-0.27%
2018/08/06	1	21.50	5	21.80	21.50	-4	3,341	-0.12%
2018/08/03	0	0.00	1	21.65	21.65	-1	3,363	-0.03%
2018/08/02	10	21.45	26	21.61	21.40	-16	3,372	-0.47%
2018/08/01	0	0.00	8	21.13	21.10	-8	3,328	-0.24%
2018/07/30	3	21.25	0	0.00	21.15	3	3,374	0.09%
2018/07/27	0	0.00	27	21.29	21.70	-27	3,507	-0.77%
2018/07/26	0	0.00	11	20.70	20.70	-11	3,495	-0.31%
2018/07/25	20	20.73	0	0.00	20.70	20	3,543	0.56%
2018/07/23	6	20.46	0	0.00	20.25	6	3,597	0.17%
2018/07/20	1	20.75	0	0.00	20.75	1	3,586	0.03%
2018/07/18	9	21.03	0	0.00	21.00	9	3,597	0.25%
2018/07/17	3	21.33	0	0.00	21.30	3	3,597	0.08%
2018/07/16	50	21.63	4	21.55	21.55	46	3,631	1.27%
2018/07/13	0	0.00	2	22.10	21.90	-2	3,682	-0.05%
2018/07/12	35	21.80	0	0.00	21.80	35	3,723	0.94%
2018/07/11	11	22.09	15	21.93	21.80	-4	3,750	-0.11%
2018/07/10	7	21.81	0	0.00	21.75	7	3,770	0.19%
2018/07/09	9	21.96	0	0.00	21.90	9	3,798	0.24%
2018/07/06	22	21.68	10	21.90	22.00	12	3,832	0.31%
2018/07/05	3	21.40	0	0.00	21.45	3	3,885	0.08%
2018/07/04	7	21.17	0	0.00	21.20	7	3,886	0.18%
2018/07/03	3	21.45	2	21.25	21.20	1	3,863	0.03%
2018/07/02	1	21.70	5	21.80	21.70	-4	3,884	-0.10%
2018/06/29	0	0.00	10	21.80	22.00	-10	3,887	-0.26%
2018/06/28	2	21.58	2	21.55	21.55	0	3,891	0.00%
2018/06/27	0	0.00	10	21.85	21.80	-10	3,917	-0.26%
2018/06/26	11	21.60	20	21.60	21.55	-9	3,967	-0.23%
2018/06/25	13	22.31	30	22.02	21.95	-17	3,983	-0.43%
2018/06/22	0	0.00	15	22.50	22.35	-15	3,980	-0.38%
2018/06/21	7	22.79	2	22.90	22.80	5	4,012	0.12%
2018/06/20	5	22.77	8	22.66	22.70	-3	4,077	-0.07%
2018/06/19	6	23.31	4	23.38	23.20	2	4,089	0.05%
2018/06/15	138	24.27	74	23.87	23.30	64	4,109	1.56%	大買/
2018/06/14	1	23.60	1	23.65	23.55	0	3,840	0.00%
2018/06/12	14	23.30	23	23.64	23.25	-9	3,865	-0.23%
2018/06/11	1	23.05	12	23.17	23.05	-11	3,818	-0.29%
2018/06/08	1	22.85	0	0.00	22.85	1	3,820	0.03%
2018/06/06	11	23.10	0	0.00	23.15	11	3,954	0.28%
2018/06/05	52	23.50	10	23.65	23.15	42	4,097	1.03%
2018/06/04	32	24.01	6	23.93	23.75	26	4,243	0.61%
2018/06/01	24	23.44	16	23.62	23.40	8	4,513	0.18%
2018/05/31	3	23.30	8	23.16	23.00	-5	4,763	-0.10%
2018/05/30	6	22.54	22	22.70	22.60	-16	4,862	-0.33%
2018/05/29	2	22.80	42	22.84	22.80	-40	4,869	-0.82%
2018/05/28	11	23.18	6	23.25	23.10	5	4,849	0.10%
2018/05/25	12	22.88	2	23.03	22.85	10	4,814	0.21%
2018/05/24	1	22.60	0	0.00	22.60	1	4,837	0.02%
2018/05/23	7	22.63	55	22.82	22.60	-48	4,941	-0.97%
2018/05/22	7	23.13	11	23.06	23.00	-4	4,946	-0.08%
2018/05/21	31	23.41	2	23.45	23.10	29	4,860	0.60%
2018/05/18	57	23.66	7	23.91	23.50	50	4,798	1.04%
2018/05/17	48	23.81	56	23.98	24.00	-8	4,747	-0.17%
2018/05/16	23	22.11	1	22.15	21.85	22	4,391	0.50%
2018/05/15	25	22.65	2	22.70	22.55	23	4,409	0.52%
2018/05/14	28	22.67	36	22.53	22.70	-8	4,493	-0.18%
2018/05/11	10	22.18	0	0.00	21.75	10	4,486	0.22%
2018/05/10	11	22.16	11	22.31	22.25	0	4,539	0.00%
2018/05/09	1	22.20	3	22.37	22.20	-2	4,574	-0.04%
2018/05/07	1	22.00	2	22.15	22.00	-1	4,717	-0.02%
2018/05/04	86	22.76	7	23.21	22.40	79	4,749	1.66%
2018/05/03	16	21.73	10	22.00	22.10	6	4,685	0.13%
2018/05/02	20	21.74	7	21.71	21.85	13	4,773	0.27%
2018/04/30	21	21.48	4	21.20	21.55	17	4,800	0.35%
2018/04/27	15	20.12	0	0.00	20.20	15	4,877	0.31%
2018/04/26	30	20.37	0	0.00	20.00	30	5,019	0.60%
2018/04/25	5	20.20	5	20.40	20.50	0	5,058	0.00%
2018/04/24	30	20.96	5	21.25	20.55	25	5,130	0.49%
2018/04/23	5	21.30	5	21.45	21.30	0	5,184	0.00%
2018/04/20	36	21.38	20	21.35	21.30	16	5,303	0.30%
2018/04/19	12	21.43	8	21.58	21.35	4	5,381	0.07%
2018/04/18	47	21.68	5	21.80	21.30	42	5,416	0.78%
2018/04/17	6	21.94	1	21.95	21.90	5	5,545	0.09%
2018/04/16	2	22.05	0	0.00	22.00	2	5,745	0.03%
2018/04/13	2	22.93	20	23.43	22.65	-18	5,892	-0.31%
2018/04/12	3	23.50	0	0.00	23.30	3	6,392	0.05%
2018/04/11	0	0.00	4	22.90	22.90	-4	6,442	-0.06%
2018/04/10	15	22.27	5	22.35	22.40	10	6,593	0.15%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	7	21.65	0	0.00	22.00	7	7,239	0.10%
2018/04/02	6	22.52	0	0.00	22.40	6	7,410	0.08%
2018/03/31	2	22.25	0	0.00	22.15	2	7,969	0.03%
2018/03/30	5	21.60	10	21.97	22.00	-5	8,196	-0.06%
2018/03/29	5	22.05	5	22.35	21.65	0	8,384	0.00%
2018/03/28	10	22.39	2	22.20	22.20	8	8,581	0.09%
2018/03/27	5	22.90	5	23.05	22.85	0	8,554	0.00%
2018/03/26	5	22.50	5	22.60	22.70	0	8,541	0.00%
2018/03/23	6	22.66	30	22.52	22.30	-24	8,559	-0.28%
2018/03/22	29	23.67	3	23.80	23.35	26	8,495	0.31%
2018/03/21	5	24.25	2	24.23	24.20	3	8,472	0.04%
2018/03/20	1	23.60	10	23.79	23.65	-9	8,406	-0.11%
2018/03/19	23	23.93	1	23.80	23.80	22	8,398	0.26%
2018/03/16	37	24.61	3	24.43	24.15	34	8,373	0.41%
2018/03/15	2	24.75	4	24.90	24.50	-2	8,416	-0.02%
2018/03/14	1	24.50	6	24.58	24.60	-5	8,465	-0.06%
2018/03/13	7	24.55	0	0.00	24.40	7	8,433	0.08%
2018/03/12	6	25.33	6	25.76	25.10	0	8,343	0.00%
2018/03/09	16	25.14	5	25.55	25.25	11	8,241	0.13%
2018/03/08	5	24.97	64	24.79	25.55	-59	8,076	-0.73%
2018/03/07	60	24.74	13	25.27	24.10	47	7,887	0.60%
2018/03/06	31	24.64	33	24.61	25.00	-2	7,555	-0.03%
2018/03/05	26	23.42	31	23.11	23.30	-5	7,214	-0.07%
2018/03/02	6	22.11	6	22.17	22.00	0	7,038	0.00%
2018/03/01	8	21.87	5	22.20	21.55	3	7,066	0.04%
2018/02/27	4	22.30	4	21.73	21.65	0	7,081	0.00%
2018/02/26	3	22.20	0	0.00	22.10	3	7,122	0.04%
2018/02/23	5	22.55	2	22.85	22.60	3	7,427	0.04%
2018/02/22	10	21.72	5	21.85	21.75	5	7,604	0.07%
2018/02/21	0	0.00	6	21.62	21.90	-6	7,570	-0.08%
2018/02/12	2	20.60	5	20.36	20.15	-3	7,530	-0.04%
2018/02/09	16	20.00	2	20.20	20.20	14	7,500	0.19%
2018/02/08	1	21.20	3	21.60	21.35	-2	7,409	-0.03%
2018/02/07	0	0.00	20	22.15	21.10	-20	7,368	-0.27%
2018/02/06	30	21.23	6	21.18	21.10	24	7,317	0.33%
2018/02/05	5	22.41	0	0.00	23.00	5	7,230	0.07%
2018/02/02	5	23.04	6	22.87	23.05	-1	7,178	-0.01%
2018/02/01	10	22.08	1	22.75	22.00	9	7,106	0.13%
2018/01/31	10	21.76	12	22.04	22.45	-2	7,059	-0.03%
2018/01/30	14	22.71	7	23.12	21.90	7	6,979	0.10%
2018/01/29	34	23.51	46	23.04	23.35	-12	6,871	-0.17%
2018/01/26	36	24.17	12	23.66	23.50	24	6,808	0.35%
2018/01/25	2	24.75	2	24.28	24.20	0	6,743	0.00%
2018/01/24	11	23.67	10	23.80	24.00	1	6,615	0.02%
2018/01/23	2	24.20	0	0.00	24.00	2	6,549	0.03%
2018/01/22	7	23.88	12.9	24.30	24.65	-5.9	6,448	-0.09%
2018/01/19	18	23.12	10.8	23.43	23.25	7.2	6,291	0.12%
2018/01/18	21	23.44	5	24.10	23.20	16	6,251	0.26%
2018/01/17	5	23.63	0	0.00	23.60	5	6,174	0.08%
2018/01/16	10	24.30	2.3	24.96	24.10	7.7	6,093	0.13%
2018/01/15	12	23.87	1	24.00	24.10	11	5,959	0.18%
2018/01/12	10	25.10	20	24.75	24.30	-10	5,873	-0.17%
2018/01/11	22	24.25	1	24.35	24.40	21	5,785	0.36%
2018/01/10	10	25.34	9	25.43	25.40	1	5,614	0.02%
2018/01/09	37	24.21	53	24.53	25.00	-16	5,404	-0.30%
2018/01/08	35	24.55	70	25.93	24.15	-35	5,228	-0.67%
2018/01/05	7	24.00	1	24.05	24.00	6	4,691	0.13%
2018/01/04	20	23.45	28	23.81	24.30	-8	4,591	-0.17%
2018/01/03	55	23.87	5	24.04	24.00	50	4,367	1.14%
2018/01/02	14	21.97	39.4	22.86	23.15	-25.4	4,105	-0.62%