光洋科 (1785)-日盛-木柵券商分點個股進出

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
49.8
漲跌
▼0.7
漲幅
-1.29%
成交量
14,400張
產業
上櫃其他電子類股
758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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	0	0.00	2	36.85	37.30	-2	1,861	-0.11%
2023/03/29	0	0.00	5	36.28	36.35	-5	1,817	-0.28%
2023/03/28	10	36.60	10	36.40	36.40	0	1,827	0.00%
2023/03/27	10	37.00	15	36.90	36.90	-5	1,819	-0.27%
2023/03/24	1	37.20	0.1	37.20	37.05	0.9	1,822	0.05%
2023/03/23	1	36.90	10	36.85	36.85	-9	1,803	-0.50%
2023/03/22	11	36.77	10	36.35	36.35	1	1,784	0.06%
2023/03/21	0	0.00	4	37.18	36.75	-4	1,759	-0.23%
2023/03/20	0	0.00	3	36.13	36.55	-3	1,723	-0.17%
2023/03/17	6	36.07	0	0.00	35.30	6	1,717	0.35%
2023/03/16	12	36.10	4	36.85	35.95	8	1,702	0.47%
2023/03/15	5	36.25	10	36.25	36.10	-5	1,682	-0.30%
2023/03/14	6	37.95	28	37.93	36.10	-22	1,768	-1.24%
2023/03/13	11	36.11	0	0.00	36.10	11	1,747	0.63%
2023/03/10	10	36.80	10	36.60	36.60	0	1,753	0.00%
2023/03/07	2	37.65	0	0.00	37.55	2	1,773	0.11%
2023/03/02	2	36.40	0	0.00	36.40	2	1,807	0.11%
2023/03/01	1	36.35	0	0.00	36.70	1	1,910	0.05%
2023/02/23	3	37.02	2	37.05	37.05	1	1,914	0.05%
2023/02/22	11	36.81	10	36.90	36.90	1	1,940	0.05%
2023/02/21	1	37.70	2	37.65	37.65	-1	1,989	-0.05%
2023/02/20	0	0.00	10	37.75	37.75	-10	2,196	-0.46%
2023/02/15	10	36.65	0	0.00	36.60	10	2,368	0.42%
2023/02/13	0	0.00	1	36.85	36.90	-1	2,358	-0.04%
2023/02/10	20	37.09	0	0.00	37.00	20	2,397	0.83%
2023/02/08	1	38.60	5	37.90	38.60	-4	2,348	-0.17%
2023/02/07	10	38.00	11	37.58	37.60	-1	2,297	-0.04%
2023/02/03	0	0.00	18.1	37.89	38.95	-18.1	2,222	-0.81%
2023/02/02	3	36.23	14	38.05	37.60	-11	2,048	-0.54%
2023/01/12	0	0.00	19	33.60	33.65	-19	1,767	-1.07%
2023/01/10	10	33.53	0	0.00	33.45	10	1,765	0.57%
2022/12/20	9	31.95	0	0.00	31.90	9	1,993	0.45%
2022/12/12	0	0.00	15	33.21	33.50	-15	2,078	-0.72%
2022/12/09	0	0.00	12	33.75	33.75	-12	2,199	-0.55%
2022/12/08	1	33.10	0	0.00	33.20	1	2,177	0.05%
2022/12/07	0	0.00	14	33.85	33.65	-14	2,169	-0.65%
2022/12/06	1	35.70	0.2	35.75	34.45	0.8	2,152	0.04%
2022/12/05	1	35.00	1	35.05	35.25	0	2,061	0.00%
2022/12/01	20	34.35	2	34.55	34.10	18	1,991	0.90%
2022/11/29	1	33.00	0	0.00	33.50	1	1,954	0.05%
2022/11/25	1	33.40	0	0.00	33.25	1	1,943	0.05%
2022/11/24	9	33.70	0	0.00	33.80	9	1,934	0.47%
2022/11/23	0	0.00	1	35.00	34.30	-1	1,908	-0.05%
2022/11/22	5	32.80	0	0.00	32.90	5	1,809	0.28%
2022/11/21	22	33.18	0	0.00	33.45	22	1,798	1.22%
2022/11/18	3	33.70	0	0.00	33.40	3	1,786	0.17%
2022/11/17	2	34.30	0	0.00	34.25	2	1,754	0.11%
2022/11/16	10	34.60	5	35.20	35.00	5	1,701	0.29%
2022/11/15	2	32.00	5	33.43	34.45	-3	1,502	-0.20%
2022/11/11	1	30.25	0	0.00	30.00	1	1,374	0.07%
2022/11/08	0	0.00	6	30.42	29.95	-6	1,416	-0.42%
2022/10/31	0	0.00	1	27.95	27.70	-1	1,443	-0.07%
2022/10/26	1	27.50	0	0.00	27.10	1	1,520	0.07%
2022/10/24	10	29.00	0	0.00	28.40	10	1,532	0.65%
2022/10/20	3	28.83	0	0.00	28.75	3	1,533	0.20%
2022/10/13	0	0.00	0.4	28.60	27.70	-0.4	1,560	-0.02%
2022/10/11	1	29.65	0	0.00	29.60	1	1,551	0.06%
2022/10/05	7	31.52	0	0.00	31.15	7	1,598	0.44%
2022/10/03	0	0.00	8	29.45	29.90	-8	1,646	-0.49%
2022/09/28	10	29.35	0	0.00	29.30	10	1,639	0.61%
2022/09/27	0	0.00	1	32.85	32.50	-1	1,522	-0.07%
2022/09/26	0	0.00	4	33.45	32.90	-4	1,518	-0.26%
2022/09/21	1	35.60	0	0.00	35.60	1	1,526	0.07%
2022/09/19	6	37.31	5	36.35	36.25	1	1,536	0.07%
2022/09/16	7	38.61	9	38.42	38.05	-2	1,501	-0.13%
2022/09/14	1	36.25	30	36.00	36.20	-29	1,409	-2.06%
2022/09/13	0	0.00	1	37.50	36.80	-1	1,425	-0.07%
2022/09/05	1	36.95	0	0.00	36.95	1	1,552	0.06%
2022/09/02	3	37.93	0	0.00	37.60	3	1,568	0.19%
2022/09/01	1	38.40	0	0.00	38.30	1	1,566	0.06%
2022/08/31	0	0.00	3	38.55	38.80	-3	1,577	-0.19%
2022/08/22	2	38.55	0	0.00	38.30	2	1,819	0.11%
2022/08/15	0	0.00	3	39.00	39.05	-3	1,768	-0.17%
2022/08/10	0	0.00	2	37.15	37.15	-2	1,718	-0.12%
2022/08/08	2	36.50	1	35.70	36.75	1	1,724	0.06%
2022/08/04	2	34.00	0	0.00	35.40	2	1,793	0.11%
2022/07/28	1	37.50	0	0.00	37.40	1	1,935	0.05%
2022/07/25	0	0.00	5	38.85	39.35	-5	1,985	-0.25%
2022/07/22	1	39.45	0	0.00	39.00	1	2,005	0.05%
2022/07/21	0	0.00	1	38.60	39.50	-1	2,058	-0.05%
2022/07/20	4	38.98	1	38.70	38.65	3	2,067	0.15%
2022/07/15	0.1	38.45	0	0.00	38.45	0.1	2,254	0.01%
2022/07/13	0	0.00	1	37.75	37.55	-1	2,260	-0.04%
2022/07/12	1	36.25	7	35.32	35.35	-6	2,249	-0.27%
2022/07/08	5	39.65	0	0.00	39.90	5	2,292	0.22%
2022/07/07	5	38.60	0	0.00	38.60	5	2,306	0.22%
2022/07/05	0	0.00	1	38.75	39.30	-1	2,382	-0.04%
2022/06/30	0	0.00	2	41.10	40.90	-2	2,436	-0.08%
2022/06/23	1	40.35	0	0.00	40.35	1	2,724	0.04%
2022/06/21	0	0.00	1	41.05	41.70	-1	2,757	-0.04%
2022/06/20	0	0.00	2.1	41.20	40.55	-2.1	2,785	-0.08%
2022/06/17	0	0.00	30	43.00	42.65	-30	2,810	-1.07%
2022/06/16	0	0.00	1	45.05	43.70	-1	2,789	-0.04%
2022/06/13	1	45.35	0	0.00	45.10	1	2,780	0.04%
2022/06/10	0	0.00	2	45.90	45.90	-2	2,807	-0.07%
2022/06/09	2	45.93	0	0.00	45.80	2	2,829	0.07%
2022/06/02	11	45.95	0	0.00	45.95	11	3,037	0.36%
2022/06/01	1	47.00	0	0.00	47.00	1	3,099	0.03%
2022/05/30	1	47.95	0	0.00	47.85	1	3,161	0.03%
2022/05/27	3	47.45	4	47.61	47.70	-1	3,209	-0.03%
2022/05/19	10	46.65	0.7	46.90	46.90	9.3	5,313	0.18%
2022/05/12	1	45.00	0	0.00	45.00	1	5,589	0.02%
2022/05/11	1	47.25	0	0.00	47.35	1	5,564	0.02%
2022/05/10	1	47.60	1	48.70	48.95	0	5,566	0.00%
2022/05/06	0	0.00	1	49.70	49.60	-1	5,743	-0.02%
2022/05/05	0	0.00	1	50.00	50.50	-1	5,803	-0.02%
2022/05/03	0	0.00	1	48.50	48.40	-1	5,759	-0.02%
2022/04/27	1	48.10	0	0.00	48.40	1	5,824	0.02%
2022/04/25	1	49.00	7	49.69	49.30	-6	5,812	-0.10%
2022/04/22	0	0.00	4	51.13	51.00	-4	5,753	-0.07%
2022/04/21	3	50.67	1	50.60	50.20	2	5,684	0.04%
2022/04/20	0	0.00	2	49.75	49.90	-2	5,655	-0.04%
2022/04/14	2	50.70	0	0.00	51.60	2	5,704	0.04%
2022/04/12	0	0.00	1.3	49.52	49.50	-1.3	5,785	-0.02%
2022/04/11	2	50.40	4	50.45	50.50	-2	5,866	-0.03%
2022/04/08	1	50.00	0	0.00	49.95	1	5,853	0.02%
2022/04/07	1	49.50	1	49.85	49.45	0	6,111	0.00%
2022/04/06	0	0.00	3	51.50	51.70	-3	6,120	-0.05%
2022/03/31	0	0.00	1	51.00	51.10	-1	6,173	-0.02%
2022/03/30	5	52.30	10	51.80	51.50	-5	6,164	-0.08%
2022/03/25	0	0.00	2	51.20	50.50	-2	6,080	-0.03%
2022/03/24	0	0.00	3	50.43	50.20	-3	6,071	-0.05%
2022/03/22	0	0.00	1	50.60	50.40	-1	6,054	-0.02%
2022/03/18	0	0.00	3	49.17	48.95	-3	6,044	-0.05%
2022/03/16	1	48.35	1	48.25	48.40	0	6,235	0.00%
2022/03/15	5	48.56	0	0.00	48.20	5	6,273	0.08%
2022/03/10	0	0.00	1	50.50	50.80	-1	6,351	-0.02%
2022/03/09	2	48.38	0	0.00	49.25	2	6,374	0.03%
2022/03/08	2	48.70	0	0.00	47.65	2	6,453	0.03%
2022/03/07	2	50.50	0	0.00	49.80	2	6,689	0.03%
2022/03/04	1	52.00	2	52.05	51.30	-1	6,628	-0.02%
2022/03/02	1	51.70	3	51.23	51.10	-2	6,808	-0.03%
2022/03/01	2	51.50	0	0.00	51.20	2	6,827	0.03%
2022/02/25	8	51.79	9	52.08	51.80	-1	6,866	-0.01%
2022/02/24	28	52.40	19	54.07	50.90	9	6,926	0.13%
2022/02/23	5	53.14	16	53.81	52.90	-11	6,216	-0.18%
2022/02/22	4	53.05	3	52.90	53.40	1	6,018	0.02%
2022/02/21	2	52.40	44	52.77	53.00	-42	6,049	-0.69%
2022/02/18	1	51.60	1	50.80	50.70	0	5,974	0.00%
2022/02/17	1	50.60	0	0.00	50.60	1	6,209	0.02%
2022/02/16	25	52.04	1	51.00	50.90	24	6,871	0.35%
2022/02/14	4	52.15	13	51.84	50.90	-9	7,280	-0.12%
2022/02/11	2	51.50	20	51.48	51.90	-18	7,317	-0.25%
2022/02/10	1	51.40	0	0.00	51.70	1	7,522	0.01%
2022/02/09	7	51.70	23.2	51.39	51.80	-16.2	8,019	-0.20%
2022/02/08	1	50.10	6	50.53	50.30	-5	8,222	-0.06%
2022/02/07	1	48.90	3	49.05	49.70	-2	8,282	-0.02%
2022/01/26	0	0.00	1	47.00	46.90	-1	8,426	-0.01%
2022/01/24	6	47.08	0	0.00	46.95	6	9,842	0.06%
2022/01/21	1	48.95	0	0.00	48.80	1	9,837	0.01%
2022/01/20	0	0.00	1	49.60	49.60	-1	9,886	-0.01%
2022/01/18	0	0.00	3	50.25	49.90	-3	10,025	-0.03%
2022/01/14	5	49.00	1	49.10	49.10	4	10,226	0.04%
2022/01/07	4	49.38	11	49.01	49.20	-7	10,856	-0.06%
2022/01/06	1	50.00	0	0.00	50.30	1	10,853	0.01%
2022/01/05	6	51.40	2	51.40	50.90	4	10,922	0.04%
2022/01/04	8	51.39	4	51.33	51.40	4	11,045	0.04%
2022/01/03	2	50.30	0	0.00	50.20	2	11,158	0.02%
2021/12/30	5	51.48	11	51.29	51.10	-6	11,530	-0.05%
2021/12/29	6	50.38	1	50.20	50.20	5	11,667	0.04%
2021/12/28	2.1	49.53	0	0.00	49.40	2.1	11,758	0.02%
2021/12/27	3	49.90	2	50.45	49.90	1	12,157	0.01%
2021/12/24	1	49.80	0	0.00	49.40	1	12,265	0.01%
2021/12/22	0	0.00	2	49.50	49.55	-2	12,547	-0.02%
2021/12/21	2	50.00	3	50.27	50.20	-1	12,615	-0.01%
2021/12/20	0	0.00	2	49.00	49.10	-2	12,605	-0.02%
2021/12/17	1	48.45	0	0.00	48.30	1	12,742	0.01%
2021/12/14	1	48.45	0	0.00	48.70	1	13,938	0.01%
2021/12/13	3	48.50	2	48.55	49.60	1	14,296	0.01%
2021/12/10	7	49.27	15	49.55	49.00	-8	14,595	-0.05%
2021/12/09	1	50.30	0	0.00	50.30	1	14,855	0.01%
2021/12/08	1	50.00	1	50.00	50.00	0	14,945	0.00%
2021/12/07	9	50.07	1	50.40	50.00	8	14,954	0.05%
2021/12/06	2	50.40	1	50.30	50.60	1	14,946	0.01%
2021/12/03	3	49.87	1	49.95	50.00	2	14,982	0.01%
2021/12/02	8	50.43	9	50.11	49.75	-1	15,039	-0.01%
2021/12/01	19	50.77	11	50.98	50.80	8	15,171	0.05%
2021/11/30	12	49.66	2	49.10	49.05	10	14,883	0.07%
2021/11/29	10	48.30	2	48.60	48.50	8	14,972	0.05%
2021/11/26	6	49.48	0	0.00	49.10	6	14,967	0.04%
2021/11/25	3	50.93	0	0.00	50.60	3	14,927	0.02%
2021/11/24	4.5	50.68	0	0.00	50.80	4.5	14,935	0.03%
2021/11/23	13	51.73	0	0.00	51.40	13	15,077	0.09%
2021/11/22	0	0.00	1	54.50	53.80	-1	14,934	-0.01%
2021/11/19	2	52.80	2	53.40	53.50	0	14,833	0.00%
2021/11/18	22	53.00	23	53.39	52.90	-1	14,815	-0.01%
2021/11/17	0	0.00	11	56.24	56.20	-11	14,505	-0.08%
2021/11/16	0	0.00	3	56.50	55.70	-3	14,332	-0.02%
2021/11/15	20	57.25	43	57.93	56.70	-23	14,092	-0.16%
2021/11/12	0	53.00	22	53.81	54.10	-22	13,465	-0.16%
2021/11/11	0	0.00	6	52.88	53.00	-6	13,244	-0.05%
2021/11/10	0	0.00	6	51.52	52.30	-6	13,098	-0.05%
2021/11/09	7	50.66	3	50.77	51.40	4	12,967	0.03%
2021/11/08	67	51.24	60	51.56	51.00	7	12,736	0.05%
2021/11/05	15	54.35	22	54.29	54.70	-7	12,220	-0.06%
2021/11/04	3	52.80	1	53.20	53.00	2	11,885	0.02%
2021/11/03	22.1	52.79	7	52.99	52.70	15.1	11,861	0.13%
2021/11/02	25	53.59	21	53.58	52.80	4	11,705	0.03%
2021/11/01	30	54.30	18	54.62	55.00	12	11,120	0.11%
2021/10/29	5	49.84	7	50.20	50.00	-2	10,330	-0.02%
2021/10/28	0	0.00	1	50.00	50.10	-1	10,288	-0.01%
2021/10/27	2	50.30	0	0.00	50.60	2	10,257	0.02%
2021/10/26	1	50.70	6	50.68	50.40	-5	10,279	-0.05%
2021/10/25	1	51.60	2	50.70	51.00	-1	10,236	-0.01%
2021/10/22	0	0.00	17	51.94	52.10	-17	10,328	-0.16%
2021/10/21	3	52.10	0	0.00	51.20	3	10,454	0.03%
2021/10/20	1	51.70	7	52.01	52.50	-6	10,387	-0.06%
2021/10/18	0	0.00	18	51.09	51.40	-18	10,469	-0.17%
2021/10/15	5	50.13	6	50.08	49.95	-1	10,771	-0.01%
2021/10/14	1	49.90	4	49.85	49.40	-3	11,074	-0.03%
2021/10/13	3.8	49.56	0	0.00	49.20	3.8	11,804	0.03%
2021/10/12	21	50.14	23	49.73	49.85	-2	12,045	-0.02%
2021/10/08	0	0.00	9	52.34	51.60	-9	12,565	-0.07%
2021/10/07	15	52.41	8	52.34	52.70	7	13,491	0.05%
2021/10/06	19	51.79	20	51.82	52.20	-1	13,794	-0.01%
2021/10/05	8	50.03	2	49.75	51.30	6	13,520	0.04%
2021/10/04	1	50.50	33	51.50	49.90	-32	13,468	-0.24%
2021/10/01	14	50.94	11	50.29	50.00	3	13,222	0.02%
2021/09/30	1	49.85	12	50.33	51.20	-11	13,329	-0.08%
2021/09/29	13	49.08	5	48.82	49.00	8	13,692	0.06%
2021/09/27	7	50.49	3	50.47	51.10	4	14,280	0.03%
2021/09/24	2	50.40	6	50.53	51.00	-4	14,231	-0.03%
2021/09/23	17	50.60	8	50.35	50.30	9	14,114	0.06%
2021/09/22	20	50.36	30	49.90	49.90	-10	13,911	-0.07%
2021/09/17	60	52.21	15.9	52.63	51.50	44.1	13,682	0.32%
2021/09/16	47	51.36	109	51.62	51.90	-62	13,032	-0.48%	大賣/
2021/09/15	19	50.46	4	50.40	51.00	15	12,655	0.12%
2021/09/14	23	51.21	7	51.11	51.80	16	12,311	0.13%
2021/09/13	0	0.00	10	49.50	49.80	-10	11,977	-0.08%
2021/09/10	0	0.00	2	49.10	49.20	-2	11,946	-0.02%
2021/09/09	1	47.30	31	48.68	48.90	-30	12,059	-0.25%
2021/09/08	21	48.17	0	0.00	47.30	21	12,285	0.17%
2021/09/07	3	49.78	21	49.00	49.15	-18	12,480	-0.14%
2021/09/06	7.5	50.06	7	50.13	49.50	0.5	12,502	0.00%
2021/09/03	1	48.70	0	0.00	48.65	1	12,276	0.01%
2021/09/02	25	49.07	9	49.90	48.60	16	12,248	0.13%
2021/09/01	20	49.40	17	49.77	49.90	3	12,108	0.02%
2021/08/30	2	48.58	1	48.30	48.60	1	11,971	0.01%
2021/08/27	5	48.61	7	48.80	48.45	-2	11,968	-0.02%
2021/08/26	1	47.75	1	47.70	47.55	0	11,751	0.00%
2021/08/24	0	0.00	3	47.92	47.05	-3	11,737	-0.03%
2021/08/20	2	45.80	2	45.65	45.65	0	11,844	0.00%
2021/08/19	0	0.00	1	45.85	45.65	-1	11,855	-0.01%
2021/08/18	0	0.00	3	45.13	45.70	-3	11,853	-0.03%
2021/08/17	3	44.80	11	45.08	44.95	-8	11,930	-0.07%
2021/08/16	1	44.30	0	0.00	44.80	1	11,933	0.01%
2021/08/12	0	0.00	1	46.60	46.45	-1	11,946	-0.01%
2021/08/11	2	46.75	1	46.80	46.10	1	12,070	0.01%
2021/08/09	4.1	46.48	2	46.43	46.25	2.1	12,326	0.02%
2021/08/06	0	0.00	1	48.60	48.00	-1	12,349	-0.01%
2021/08/05	1	47.95	0	0.00	47.90	1	12,478	0.01%
2021/08/04	4	47.90	8	48.35	47.80	-4	12,774	-0.03%
2021/08/03	1.1	47.81	0	0.00	47.85	1.1	12,936	0.01%
2021/08/02	2	47.58	1	47.90	47.90	1	12,989	0.01%
2021/07/30	9	47.26	0	0.00	47.00	9	13,079	0.07%
2021/07/29	1	47.50	0	0.00	47.65	1	13,135	0.01%
2021/07/28	2	46.85	0	0.00	47.00	2	13,279	0.02%
2021/07/27	9	49.57	27	50.40	48.60	-18	13,399	-0.13%
2021/07/26	4	51.10	19	50.94	51.00	-15	13,505	-0.11%
2021/07/23	37	51.05	20	51.19	51.20	17	13,593	0.13%
2021/07/22	14	50.32	2	50.60	50.30	12	13,704	0.09%
2021/07/21	26	52.05	32	52.52	50.70	-6	13,843	-0.04%
2021/07/20	24	52.10	8	52.49	52.50	16	14,556	0.11%
2021/07/19	63	52.52	75	53.23	52.40	-12	14,458	-0.08%
2021/07/16	8	50.89	4	50.60	50.50	4	13,970	0.03%
2021/07/15	15	52.44	17	52.64	51.80	-2	13,812	-0.01%
2021/07/14	86.1	51.17	73	51.25	52.10	13.1	13,442	0.10%
2021/07/13	14	48.86	70.1	47.97	49.10	-56.1	12,527	-0.45%
2021/07/12	0.1	46.05	3	46.00	46.30	-2.9	12,177	-0.02%
2021/07/09	1	45.00	1	45.50	45.15	0	12,446	0.00%
2021/07/08	54	46.20	0	0.00	45.50	54	13,047	0.41%
2021/07/07	12	46.31	0	0.00	46.00	12	13,378	0.09%
2021/07/06	27	48.02	1	47.35	47.20	26	14,115	0.18%
2021/07/05	0	0.00	64	49.89	50.30	-64	14,311	-0.45%
2021/06/30	2	46.15	1	46.05	46.45	1	18,379	0.01%
2021/06/29	0	0.00	3	46.25	45.90	-3	18,480	-0.02%
2021/06/28	3	45.90	1	46.10	45.95	2	18,515	0.01%
2021/06/25	1	46.15	7	46.32	46.15	-6	18,577	-0.03%
2021/06/24	0	0.00	1	45.70	45.50	-1	18,572	-0.01%
2021/06/23	0	0.00	2	45.08	45.30	-2	18,610	-0.01%
2021/06/22	7	45.23	5	44.79	44.60	2	18,669	0.01%
2021/06/21	7	45.06	3	45.30	44.90	4	18,667	0.02%
2021/06/18	11	47.37	12	46.58	46.50	-1	18,622	-0.01%
2021/06/17	7.1	48.01	1	47.45	48.10	6.1	18,526	0.03%
2021/06/16	5	46.79	16	46.92	47.45	-11	18,320	-0.06%
2021/06/15	25	45.30	4	46.65	46.90	21	18,204	0.12%
2021/06/09	5	45.02	0	0.00	45.00	5	18,119	0.03%
2021/06/07	0	0.00	9	45.08	45.85	-9	18,242	-0.05%
2021/06/04	9	46.01	50	46.05	45.50	-41	18,284	-0.22%
2021/06/03	8	46.76	0	0.00	46.80	8	18,230	0.04%
2021/06/01	3	47.85	3	48.00	48.20	0	18,217	0.00%
2021/05/31	15	47.79	8	47.68	47.65	7	18,211	0.04%
2021/05/28	1	46.00	1	46.70	46.00	0	18,116	0.00%
2021/05/27	2	44.58	0	0.00	45.30	2	18,180	0.01%
2021/05/26	1	44.80	1	45.75	45.35	0	18,237	0.00%
2021/05/25	52	45.51	18	45.65	45.45	34	18,257	0.19%
2021/05/24	1	43.40	1	43.65	44.15	0	18,254	0.00%
2021/05/21	4	43.88	5	44.00	44.10	-1	18,342	-0.01%
2021/05/20	2	43.80	1	44.40	42.95	1	18,656	0.01%
2021/05/19	26	44.07	8	44.10	44.40	18	18,664	0.10%
2021/05/18	9	41.42	11	42.59	43.20	-2	18,690	-0.01%
2021/05/17	35	40.00	40	40.74	39.30	-5	18,737	-0.03%
2021/05/14	11	45.05	0	0.00	43.40	11	18,621	0.06%
2021/05/13	1	42.05	1	44.35	44.00	0	18,559	0.00%
2021/05/12	10	44.49	10.1	46.70	43.75	-0.1	18,474	0.00%
2021/05/11	12	47.89	36	49.71	47.90	-24	18,350	-0.13%
2021/05/10	31	51.10	0	0.00	50.90	31	18,357	0.17%
2021/05/07	6.1	51.42	5	51.96	52.00	1.1	18,398	0.01%
2021/05/06	1	50.30	0	0.00	49.65	1	18,442	0.01%
2021/05/05	8	51.03	13	50.92	50.40	-5	18,373	-0.03%
2021/05/04	8	49.58	7	49.46	49.95	1	18,316	0.01%
2021/05/03	6	51.97	4	53.00	51.80	2	18,112	0.01%
2021/04/29	11	56.09	6	56.43	56.20	5	17,895	0.03%
2021/04/28	41.2	56.92	13	57.08	57.00	28.2	17,969	0.16%
2021/04/27	6	57.45	2	57.70	57.20	4	17,973	0.02%
2021/04/26	26	58.77	70.1	59.10	57.90	-44.1	17,932	-0.25%
2021/04/23	31.1	54.52	45	54.80	55.80	-13.9	17,023	-0.08%
2021/04/22	19	54.24	16	54.60	53.00	3	17,246	0.02%
2021/04/21	5	55.72	0	0.00	55.30	5	17,374	0.03%
2021/04/20	18	56.93	6	57.48	56.40	12	17,962	0.07%
2021/04/19	18	56.32	12.1	55.80	56.50	5.9	17,822	0.03%
2021/04/16	19	57.76	1	58.10	56.80	18	17,894	0.10%
2021/04/15	5	56.80	7.1	56.92	58.30	-2.1	18,926	-0.01%
2021/04/14	81	54.93	103	55.39	56.20	-22	19,774	-0.11%	大賣/
2021/04/13	43	58.18	12	58.65	56.00	31	19,127	0.16%
2021/04/12	67.2	59.42	47.3	59.44	58.90	19.9	18,691	0.11%
2021/04/09	53.1	57.28	90.9	57.74	57.30	-37.8	17,768	-0.21%
2021/04/08	355	59.39	322.5	58.66	58.50	32.5	17,049	0.19%	大買/大賣/
2021/04/07	156.1	54.75	148.1	54.45	55.70	7.9	15,209	0.05%	大買/大賣/
2021/04/06	32.6	48.99	37.6	48.90	50.70	-5	13,272	-0.04%
2021/04/01	9.1	45.84	7	46.13	46.10	2.1	12,306	0.02%
2021/03/31	2	45.35	0	0.00	45.30	2	12,198	0.02%
2021/03/30	2.3	45.99	2	46.03	45.80	0.3	12,179	0.00%
2021/03/29	0	0.00	1	45.30	45.75	-1	12,107	-0.01%
2021/03/26	11	45.02	7	44.71	45.55	4	12,100	0.03%
2021/03/25	21	44.49	24.1	44.34	44.20	-3.1	12,107	-0.03%
2021/03/23	8	45.65	0	0.00	45.65	8	12,143	0.07%
2021/03/22	12.3	45.86	4	45.75	45.80	8.3	12,126	0.07%
2021/03/19	7	46.30	6	45.95	45.95	1	12,181	0.01%
2021/03/18	4.4	47.03	2	47.15	46.80	2.4	12,178	0.02%
2021/03/17	1	45.85	10	46.40	46.30	-9	12,148	-0.07%
2021/03/16	2	45.90	5	45.75	45.75	-3	12,224	-0.02%
2021/03/15	3	45.80	13	45.76	46.05	-10	12,296	-0.08%
2021/03/12	16.7	46.13	8	46.00	45.80	8.7	12,346	0.07%
2021/03/11	3	46.97	0.5	46.85	46.30	2.5	12,673	0.02%
2021/03/10	18	47.43	1	47.00	47.00	17	12,736	0.13%
2021/03/09	1	45.80	4	45.75	45.75	-3	12,712	-0.02%
2021/03/08	0	0.00	2.3	47.03	46.25	-2.3	12,814	-0.02%
2021/03/05	9	45.42	7	45.47	45.70	2	13,134	0.02%
2021/03/04	19	46.66	32	47.21	46.15	-13	13,551	-0.10%
2021/03/03	11.9	45.97	9	46.73	47.10	2.9	13,606	0.02%
2021/03/02	15	48.80	0	0.00	46.85	15	13,607	0.11%
2021/02/26	0	0.00	5	47.04	48.40	-5	13,529	-0.04%
2021/02/25	4	47.50	0	0.00	47.70	4	13,563	0.03%
2021/02/24	0	0.00	4.4	47.50	46.80	-4.4	13,587	-0.03%
2021/02/23	10	48.02	3	48.00	47.90	7	13,656	0.05%
2021/02/22	6	48.16	34.3	47.99	48.60	-28.3	13,745	-0.21%
2021/02/19	4	45.30	0	0.00	45.70	4	14,229	0.03%
2021/02/18	2	46.05	14	46.05	46.00	-12	14,850	-0.08%
2021/02/17	5	44.91	28.1	45.30	45.30	-23.1	14,789	-0.16%
2021/02/05	0	0.00	2	43.00	42.90	-2	14,707	-0.01%
2021/02/04	31.6	42.35	41	42.51	42.50	-9.4	14,995	-0.06%
2021/02/03	51.8	43.26	47	42.40	42.40	4.8	15,043	0.03%
2021/02/02	30	43.38	28	43.21	43.20	2	15,072	0.01%
2021/02/01	27	42.51	20	43.40	43.40	7	15,060	0.05%
2021/01/29	28	45.64	21	43.90	43.90	7	14,927	0.05%
2021/01/28	44	45.51	19	45.41	45.00	25	14,845	0.17%
2021/01/27	3	47.65	5	47.12	46.85	-2	14,729	-0.01%
2021/01/26	9	47.67	9	47.39	47.15	0	14,693	0.00%
2021/01/25	2	48.10	0	0.00	48.35	2	14,641	0.01%
2021/01/22	4	48.50	11	47.90	48.75	-7	14,545	-0.05%
2021/01/21	5	49.00	10	48.24	47.80	-5	14,489	-0.03%
2021/01/20	39	49.44	25	48.40	47.75	14	14,271	0.10%
2021/01/19	26	50.27	7	49.86	50.00	19	14,077	0.13%
2021/01/18	6.2	48.83	6	49.08	49.55	0.2	13,862	0.00%
2021/01/15	19.2	50.70	3	51.73	49.15	16.2	13,762	0.12%
2021/01/14	8	50.45	48	50.84	50.10	-40	13,352	-0.30%
2021/01/13	58	50.34	123.2	49.82	50.40	-65.2	13,297	-0.49%	大賣/
2021/01/12	5	47.35	24	47.07	46.25	-19	12,807	-0.15%
2021/01/11	38.2	48.77	8	49.01	48.65	30.2	12,709	0.24%
2021/01/08	71	49.87	64	50.20	48.10	7	12,518	0.06%
2021/01/07	32	46.83	64	47.89	48.75	-32	11,205	-0.29%
2021/01/06	13	44.63	6	44.28	44.35	7	10,130	0.07%
2021/01/05	6	44.56	0	0.00	44.90	6	10,164	0.06%
2021/01/04	2	43.85	2	44.70	45.20	0	10,236	0.00%
2020/12/31	9	43.66	0	0.00	43.50	9	10,418	0.09%
2020/12/30	1	43.30	11	43.50	43.50	-10	10,447	-0.10%
2020/12/29	1	44.90	1	44.80	44.35	0	10,435	0.00%
2020/12/28	0	0.00	3	44.42	44.50	-3	10,393	-0.03%
2020/12/25	0	0.00	6	45.33	44.85	-6	10,409	-0.06%
2020/12/24	5	45.35	0	0.00	45.00	5	10,430	0.05%
2020/12/23	6	43.83	6	43.85	43.85	0	10,466	0.00%
2020/12/22	1	43.55	0	0.00	43.75	1	10,695	0.01%
2020/12/21	14	44.62	6	45.10	44.90	8	10,840	0.07%
2020/12/17	1	43.45	0	0.00	43.40	1	10,947	0.01%
2020/12/16	2	44.55	1	44.45	44.20	1	11,040	0.01%
2020/12/15	4	44.21	1	43.55	43.55	3	11,443	0.03%
2020/12/14	7	44.96	6	44.90	44.90	1	11,588	0.01%
2020/12/11	13	45.10	4	45.61	45.60	9	12,774	0.07%
2020/12/10	14	45.98	6	45.86	45.80	8	12,929	0.06%
2020/12/09	2	47.45	2	47.50	46.90	0	13,201	0.00%
2020/12/08	1	46.90	0	0.00	46.80	1	13,662	0.01%
2020/12/07	2	47.43	9	48.73	47.50	-7	14,401	-0.05%
2020/12/04	1	47.60	5	47.65	47.60	-4	14,226	-0.03%
2020/12/03	5	46.80	2	46.85	46.60	3	14,821	0.02%
2020/12/02	10	47.10	12	47.24	47.00	-2	14,954	-0.01%
2020/12/01	35	48.47	10.2	48.44	47.90	24.8	14,996	0.17%
2020/11/30	14	47.73	41	47.60	47.50	-27	14,698	-0.18%
2020/11/27	13	46.62	11	46.59	46.60	2	14,331	0.01%
2020/11/26	2	46.00	0	0.00	45.95	2	14,300	0.01%
2020/11/25	0	0.00	2	45.80	45.35	-2	14,366	-0.01%
2020/11/24	5	45.76	24	45.43	45.05	-19	14,527	-0.13%
2020/11/23	6	45.77	4	46.20	46.00	2	15,203	0.01%
2020/11/20	18	46.19	4	46.23	45.90	14	15,209	0.09%
2020/11/19	22	46.92	25	47.18	46.80	-3	15,140	-0.02%
2020/11/18	66	47.88	111	48.21	46.55	-45	15,155	-0.30%	大賣/
2020/11/17	19	46.91	28.3	46.84	47.25	-9.3	14,488	-0.06%
2020/11/13	7	45.11	9	45.04	45.15	-2	14,087	-0.01%
2020/11/12	35	46.26	5	46.09	45.65	30	14,095	0.21%
2020/11/11	1	44.75	1	44.85	45.20	0	13,869	0.00%
2020/11/10	7	45.06	4	44.10	44.20	3	13,909	0.02%
2020/11/09	0	0.00	32	44.57	44.70	-32	13,870	-0.23%
2020/11/06	3	44.12	2	44.03	43.70	1	13,774	0.01%
2020/11/04	1	43.00	0	0.00	44.00	1	13,900	0.01%
2020/11/03	18	42.75	0	0.00	42.75	18	14,007	0.13%
2020/11/02	7	42.06	1	42.20	42.35	6	14,218	0.04%
2020/10/30	14	43.62	0	0.00	42.75	14	14,296	0.10%
2020/10/29	1	43.30	0	0.00	43.80	1	14,494	0.01%
2020/10/28	2	44.45	2	44.10	44.15	0	14,865	0.00%
2020/10/27	6	44.30	41	44.71	44.40	-35	14,978	-0.23%
2020/10/26	25	45.76	22	45.11	45.10	3	15,208	0.02%
2020/10/23	32	45.80	4	45.71	45.60	28	15,461	0.18%
2020/10/22	4	45.55	11	45.71	45.20	-7	15,881	-0.04%
2020/10/21	6	46.26	55	46.32	45.25	-49	16,590	-0.30%
2020/10/20	52	45.50	27	45.53	45.00	25	16,924	0.15%
2020/10/19	1	43.80	2	44.63	45.00	-1	17,990	-0.01%
2020/10/16	6	43.28	0	0.00	43.20	6	18,492	0.03%
2020/10/15	1	44.60	5	45.31	44.60	-4	18,748	-0.02%
2020/10/13	2	44.40	22	44.30	44.10	-20	19,334	-0.10%
2020/10/12	4	44.60	1	45.20	44.20	3	19,647	0.02%
2020/10/08	5	44.80	26	44.36	44.40	-21	20,085	-0.10%
2020/10/06	0	0.00	23	43.12	43.05	-23	21,645	-0.11%
2020/10/05	0	0.00	1	42.50	42.15	-1	22,185	0.00%
2020/09/30	2	41.80	0	0.00	42.45	2	22,652	0.01%
2020/09/29	1	41.80	0	0.00	41.90	1	23,236	0.00%
2020/09/28	2	41.50	5	41.97	42.15	-3	24,542	-0.01%
2020/09/25	17	42.05	7	40.46	41.10	10	25,757	0.04%
2020/09/24	13	41.91	23	42.47	41.50	-10	26,543	-0.04%
2020/09/23	1	43.95	15	43.60	43.60	-14	27,294	-0.05%
2020/09/22	4	44.20	5	44.22	44.05	-1	28,013	0.00%
2020/09/21	2	45.43	17	45.73	45.05	-15	28,112	-0.05%
2020/09/18	7	45.68	12	45.35	45.60	-5	28,313	-0.02%
2020/09/17	6	45.17	7	45.03	44.85	-1	28,397	0.00%
2020/09/16	70	47.04	61	47.92	44.80	9	28,682	0.03%
2020/09/15	24	45.28	15	45.34	45.60	9	27,687	0.03%
2020/09/14	17	45.06	11	44.78	45.35	6	27,735	0.02%
2020/09/11	46	44.32	40	44.84	43.55	6	27,740	0.02%
2020/09/10	65	44.61	90	44.80	45.20	-25	27,334	-0.09%
2020/09/09	3	42.47	2	42.70	43.10	1	26,727	0.00%
2020/09/08	67	43.63	34	43.26	42.00	33	26,769	0.12%
2020/09/07	9	41.86	30	41.50	41.10	-21	26,467	-0.08%
2020/09/04	14	40.64	19	40.71	40.70	-5	26,733	-0.02%
2020/09/03	1	40.60	15	40.22	40.00	-14	26,980	-0.05%
2020/09/02	7	41.33	3	41.23	40.70	4	27,512	0.01%
2020/09/01	4	40.85	1	41.45	41.45	3	27,554	0.01%
2020/08/31	3	42.03	8	41.00	40.90	-5	28,092	-0.02%
2020/08/28	26	41.87	21	41.89	41.95	5	28,500	0.02%
2020/08/27	26	43.10	48	42.54	43.00	-22	28,745	-0.08%
2020/08/26	2	40.25	11	40.78	40.55	-9	28,009	-0.03%
2020/08/25	15	40.48	9	40.56	40.55	6	27,928	0.02%
2020/08/24	40	40.73	16	40.41	40.95	24	27,802	0.09%
2020/08/21	40	37.75	47	38.06	38.60	-7	27,556	-0.03%
2020/08/20	35	36.90	86.4	36.41	36.00	-51.4	27,360	-0.19%
2020/08/19	43	40.36	39	39.80	39.80	4	27,072	0.01%
2020/08/18	12	40.82	30	40.66	40.65	-18	26,969	-0.07%
2020/08/17	9	41.07	25	41.40	41.60	-16	26,855	-0.06%
2020/08/14	33	40.25	19	39.91	40.00	14	26,705	0.05%
2020/08/13	33.1	41.32	14	40.80	40.80	19.1	26,553	0.07%
2020/08/12	60	41.71	50	41.70	41.70	10	26,458	0.04%
2020/08/11	13	42.75	13	42.66	42.35	0	26,375	0.00%
2020/08/10	17	44.58	6	44.43	43.80	11	26,238	0.04%
2020/08/07	14	44.11	24	44.08	44.10	-10	26,110	-0.04%
2020/08/06	48	44.79	28	43.70	43.30	20	25,941	0.08%
2020/08/05	18	45.04	7	45.09	44.90	11	25,721	0.04%
2020/08/04	8	46.08	7	46.06	45.50	1	25,608	0.00%
2020/08/03	50	44.88	59.1	45.23	45.00	-9.1	25,360	-0.04%
2020/07/31	45	42.56	40	42.73	43.50	5	24,925	0.02%
2020/07/30	7	42.92	33	42.85	42.85	-26	24,777	-0.10%
2020/07/29	30	41.72	46	41.86	42.05	-16	24,471	-0.07%
2020/07/28	65	42.12	35	42.62	42.45	30	24,103	0.12%
2020/07/27	19	43.74	89	44.96	41.30	-70	23,559	-0.30%
2020/07/24	63	45.51	55	46.14	45.25	8	22,739	0.04%
2020/07/23	67	47.35	50.4	47.68	46.40	16.6	22,027	0.08%
2020/07/22	78	48.90	67	48.45	48.90	11	20,659	0.05%
2020/07/21	69	46.85	87	47.68	46.50	-18	20,015	-0.09%
2020/07/20	62	46.29	18	46.11	46.00	44	19,641	0.22%
2020/07/17	28	48.81	82	48.36	47.95	-54	19,257	-0.28%
2020/07/16	22	49.11	11	49.65	49.90	11	18,808	0.06%
2020/07/15	11	48.75	13	50.10	48.00	-2	18,398	-0.01%
2020/07/14	61	50.80	17	50.48	49.55	44	17,841	0.25%
2020/07/13	76	50.60	58	50.34	51.70	18	16,851	0.11%
2020/07/10	76	46.95	15	46.94	47.00	61	15,959	0.38%
2020/07/09	44	50.05	39	49.27	48.00	5	15,411	0.03%
2020/07/08	45	50.71	19	50.78	50.40	26	14,907	0.17%
2020/07/07	122	50.94	73	51.62	49.55	49	14,327	0.34%	大買/
2020/07/06	102	50.45	68	50.71	51.20	34	12,979	0.26%	大買/
2020/07/03	68	44.45	80.1	44.36	46.60	-12.1	11,693	-0.10%
2020/07/02	56	42.27	82	42.03	42.40	-26	10,655	-0.24%
2020/07/01	46	40.26	45	39.45	39.90	1	9,688	0.01%
2020/06/30	8	37.51	5	37.54	37.50	3	8,861	0.03%
2020/06/29	20	37.40	31	37.63	36.45	-11	8,584	-0.13%
2020/06/24	53	40.29	57	39.11	39.10	-4	8,190	-0.05%
2020/06/23	25	40.85	22	41.12	40.00	3	7,657	0.04%
2020/06/22	57	41.00	26	39.42	41.35	31	7,114	0.44%
2020/06/19	24	40.96	11	40.63	40.30	13	6,872	0.19%
2020/06/18	18	39.06	14	38.18	40.45	4	6,544	0.06%
2020/06/17	19	36.19	15	36.30	37.00	4	6,123	0.07%
2020/06/16	11	36.11	3	37.50	36.35	8	5,960	0.13%
2020/06/15	18	36.65	0	0.00	35.80	18	5,797	0.31%
2020/06/12	2.4	34.71	13	33.28	36.50	-10.6	5,526	-0.19%
2020/06/11	23.3	34.30	3	33.10	33.45	20.3	5,069	0.40%
2020/06/10	17.3	36.46	24	35.56	36.15	-6.7	4,599	-0.15%
2020/06/09	8	36.89	15	36.83	37.00	-7	4,236	-0.17%
2020/06/08	7	33.65	1	33.65	33.65	6	3,662	0.16%
2020/06/05	52	29.66	10	30.41	30.60	42	3,512	1.20%
2020/06/04	17	25.38	10	26.18	27.85	7	2,890	0.24%
2020/06/03	13	25.38	33	25.03	25.35	-20	2,383	-0.84%
2020/06/02	0	0.00	11	24.00	24.00	-11	1,930	-0.57%
2020/05/26	0	0.00	5	20.05	19.90	-5	1,878	-0.27%
2020/05/18	0	0.00	10	20.15	20.05	-10	1,920	-0.52%
2020/05/13	0	0.00	5	19.60	20.00	-5	1,980	-0.25%
2020/05/12	10	19.90	0	0.00	19.90	10	1,995	0.50%
2020/05/11	10	20.65	0	0.00	20.55	10	1,973	0.51%
2020/04/27	0	0.00	1	19.00	18.95	-1	1,949	-0.05%
2020/04/17	28	19.59	11	19.53	19.20	17	1,923	0.88%
2020/04/15	0	0.00	6	19.30	19.30	-6	1,906	-0.31%
2020/04/14	15	19.25	20	19.43	19.05	-5	1,975	-0.25%
2020/04/13	0	0.00	6	18.35	18.25	-6	1,951	-0.31%
2020/04/09	0	0.00	6	17.15	17.25	-6	2,005	-0.30%
2020/04/07	41	16.05	0	0.00	16.10	41	1,993	2.06%
2020/03/26	0	0.00	7	15.70	16.00	-7	1,971	-0.36%
2020/03/24	10	15.20	0	0.00	15.10	10	1,934	0.52%
2020/03/19	3	14.07	0	0.00	14.00	3	1,871	0.16%
2020/03/18	1	16.05	1	15.55	15.55	0	1,800	0.00%
2020/03/17	1	16.30	0	0.00	16.20	1	1,772	0.06%
2020/03/13	0	0.00	6	17.33	18.60	-6	1,733	-0.35%
2020/03/12	1	19.60	11	20.05	19.20	-10	1,659	-0.60%
2020/03/06	0	0.00	3	22.50	22.50	-3	1,520	-0.20%
2020/03/05	2	21.70	0	0.00	21.90	2	1,478	0.14%
2020/02/21	0	0.00	1	22.35	22.30	-1	1,345	-0.07%
2020/02/20	0	0.00	1	22.35	22.20	-1	1,333	-0.07%
2020/02/17	0	0.00	38.5	22.45	22.25	-38.5	1,301	-2.96%
2020/02/11	2	21.05	0	0.00	21.15	2	1,262	0.16%
2020/02/07	0	0.00	7	21.15	20.95	-7	1,274	-0.55%
2020/02/05	0	0.00	1	21.15	21.05	-1	1,278	-0.08%
2020/02/04	2	21.08	0	0.00	21.25	2	1,271	0.16%
2020/02/03	1	20.20	0	0.00	20.50	1	1,253	0.08%
2020/01/31	1	21.45	0	0.00	21.40	1	1,224	0.08%
2020/01/30	7	21.31	9	21.50	21.20	-2	1,220	-0.17%
2020/01/16	1	22.25	0	0.00	22.20	1	1,191	0.08%
2020/01/13	3	22.20	0	0.00	22.20	3	1,192	0.25%
2020/01/08	1	23.15	8	22.99	22.60	-7	1,169	-0.60%
2020/01/06	2	23.05	3	22.90	22.95	-1	1,037	-0.10%
2019/12/26	0.1	22.20	0	0.00	22.30	0.1	966	0.01%
2019/12/23	0.1	21.95	0	0.00	22.10	0.1	1,044	0.01%
2019/12/20	0.1	21.80	5.7	21.89	21.95	-5.6	1,074	-0.52%
2019/12/06	0	0.00	1	21.60	21.55	-1	1,429	-0.07%
2019/11/11	0	0.00	3	21.70	21.55	-3	1,771	-0.17%
2019/11/04	0	0.00	10	23.00	23.00	-10	1,949	-0.51%
2019/10/23	3	22.65	0	0.00	22.75	3	2,419	0.12%
2019/10/22	1	22.85	0	0.00	22.80	1	2,445	0.04%
2019/10/21	1	23.25	0	0.00	23.25	1	2,474	0.04%
2019/10/15	1	22.85	21	23.05	22.90	-20	2,756	-0.73%
2019/09/27	0	0.00	15	23.84	23.55	-15	2,716	-0.55%
2019/09/26	0	0.00	5	23.90	23.90	-5	2,733	-0.18%
2019/09/25	0	0.00	7	23.70	23.80	-7	2,708	-0.26%
2019/09/24	8	23.78	1	24.10	23.55	7	2,727	0.26%
2019/09/23	20	23.69	9	23.62	23.80	11	2,627	0.42%
2019/09/20	0	0.00	5	22.80	22.85	-5	2,514	-0.20%
2019/09/16	0	0.00	6	22.80	22.55	-6	2,621	-0.23%
2019/09/04	1	22.35	0	0.00	22.35	1	2,891	0.03%
2019/08/30	0	0.00	1	21.90	21.95	-1	2,969	-0.03%
2019/08/29	0	0.00	1	21.70	21.70	-1	3,030	-0.03%
2019/08/28	0	0.00	2	21.75	21.65	-2	3,152	-0.06%
2019/08/26	1	22.10	0	0.00	21.90	1	3,272	0.03%
2019/08/20	0	0.00	1	22.20	22.05	-1	3,426	-0.03%
2019/08/19	0	0.00	10	21.93	21.95	-10	3,439	-0.29%
2019/08/07	0	0.00	6	22.15	22.05	-6	3,416	-0.18%
2019/08/06	7	21.37	4	21.86	21.90	3	3,419	0.09%
2019/08/05	0	0.00	27	22.10	21.90	-27	3,368	-0.80%
2019/08/02	8	23.31	3	22.98	22.55	5	3,345	0.15%
2019/08/01	1	23.30	1	23.35	23.05	0	3,261	0.00%
2019/07/31	5	23.51	2	23.35	23.55	3	3,224	0.09%
2019/07/30	10	22.50	5	22.50	22.60	5	3,202	0.16%
2019/07/25	0	0.00	1	22.40	22.60	-1	3,329	-0.03%
2019/07/24	1	22.70	1	22.45	22.40	0	3,310	0.00%
2019/07/23	6	22.82	2	22.65	22.70	4	3,285	0.12%
2019/07/22	29	22.64	3	22.60	22.80	26	3,254	0.80%
2019/07/19	9	22.01	0	0.00	22.00	9	3,101	0.29%
2019/07/18	9	22.12	90	22.25	21.90	-81	3,066	-2.64%
2019/07/17	91	21.58	0	0.00	21.60	91	2,964	3.07%
2019/07/10	1	20.80	0	0.00	20.80	1	2,961	0.03%
2019/07/04	0	0.00	2	21.23	21.25	-2	2,959	-0.07%
2019/07/01	0	0.00	2	20.90	21.00	-2	2,898	-0.07%
2019/06/26	0	0.00	1	21.20	21.30	-1	2,819	-0.04%
2019/06/25	4	21.44	0	0.00	21.45	4	2,804	0.14%
2019/06/21	0	0.00	1	20.90	20.85	-1	2,681	-0.04%
2019/06/19	0	0.00	1	21.00	21.05	-1	2,643	-0.04%
2019/06/18	0	0.00	4	21.15	21.10	-4	2,612	-0.15%
2019/06/17	0	0.00	1	22.05	21.75	-1	2,570	-0.04%
2019/06/14	0	0.00	1	21.70	21.80	-1	2,636	-0.04%
2019/06/11	0	0.00	2	21.30	21.00	-2	2,422	-0.08%
2019/06/10	1	21.60	13	21.72	21.60	-12	2,379	-0.50%
2019/06/06	1	21.35	0	0.00	21.35	1	2,336	0.04%
2019/06/05	1	21.65	1	21.35	21.20	0	2,293	0.00%
2019/06/04	1	21.55	60	21.33	21.45	-59	2,234	-2.64%
2019/06/03	4	20.71	12	20.77	21.20	-8	2,113	-0.38%
2019/05/30	62	20.54	5	20.60	20.25	57	1,985	2.87%
2019/05/27	1	20.25	2	20.28	19.85	-1	1,886	-0.05%
2019/05/23	0	0.00	1	19.95	20.00	-1	1,847	-0.05%
2019/05/22	10	20.21	13	20.04	19.95	-3	1,804	-0.17%
2019/05/17	2	18.65	0	0.00	18.60	2	1,707	0.12%
2019/05/16	1	19.10	0	0.00	18.90	1	1,698	0.06%
2019/05/15	1	19.00	0	0.00	19.00	1	1,690	0.06%
2019/05/10	1	19.60	0	0.00	19.30	1	1,624	0.06%
2019/05/09	1	20.25	0	0.00	20.20	1	1,561	0.06%
2019/05/07	0	0.00	2	20.55	20.25	-2	1,473	-0.14%
2019/05/06	0	0.00	1	20.05	19.90	-1	1,359	-0.07%
2019/05/03	0	0.00	6	18.98	19.00	-6	1,204	-0.50%
2019/04/29	0	0.00	1	18.75	18.70	-1	1,136	-0.09%
2019/04/19	0	0.00	1	18.85	18.85	-1	1,174	-0.09%
2019/04/11	1	18.60	0	0.00	18.60	1	1,132	0.09%
2019/04/03	0	0.00	0.4	18.55	18.55	-0.4	1,065	-0.04%
2019/03/26	1	18.70	0	0.00	18.70	1	1,061	0.09%
2019/03/25	0	0.00	5	18.65	18.60	-5	1,069	-0.47%
2019/03/21	0	0.00	40	19.00	19.00	-40	1,072	-3.73%
2019/03/20	5	19.10	1	19.20	19.05	4	1,076	0.37%
2019/03/19	42	19.38	1	19.45	19.40	41	1,057	3.88%
2019/03/11	1	18.60	0	0.00	18.60	1	1,011	0.10%
2019/03/04	0	0.00	3	18.80	18.75	-3	1,015	-0.30%
2019/02/27	9	18.96	0	0.00	18.80	9	1,000	0.90%
2019/01/17	2	19.33	0	0.00	19.10	2	1,031	0.19%
2019/01/15	0	0.00	1	19.60	19.55	-1	1,039	-0.10%
2019/01/04	2	17.90	0	0.00	17.90	2	1,038	0.19%
2019/01/03	1	18.20	0	0.00	18.10	1	1,119	0.09%
2018/12/25	1	18.45	0	0.00	18.20	1	1,286	0.08%
2018/12/14	0	0.00	1	19.80	19.90	-1	1,380	-0.07%
2018/12/12	0	0.00	0.2	19.60	19.70	-0.2	1,391	-0.02%
2018/12/07	0	0.00	12	19.90	19.80	-12	1,377	-0.87%
2018/12/06	12	19.74	0	0.00	19.55	12	1,384	0.87%
2018/12/05	1	19.45	0	0.00	19.50	1	1,377	0.07%
2018/11/30	1	19.60	0	0.00	19.50	1	1,520	0.07%
2018/11/21	3	18.80	0	0.00	18.80	3	1,884	0.16%
2018/11/05	0	0.00	2	18.00	18.45	-2	1,922	-0.10%
2018/10/31	0	0.00	2	17.38	17.45	-2	1,902	-0.11%
2018/10/30	2	17.50	0	0.00	16.85	2	1,896	0.11%
2018/10/29	3	16.77	1	16.65	16.60	2	1,882	0.11%
2018/10/26	4	17.43	0	0.00	17.00	4	1,916	0.21%
2018/10/25	2	18.28	0	0.00	18.20	2	1,875	0.11%
2018/10/24	0	0.00	0.4	19.10	19.30	-0.4	1,851	-0.02%
2018/10/16	0	0.00	1	20.05	19.90	-1	1,919	-0.05%
2018/10/12	4	19.56	4	19.55	20.00	0	1,932	0.00%
2018/10/11	5	19.18	0	0.00	19.05	5	1,930	0.26%
2018/10/04	3	21.60	3	21.95	21.30	0	1,813	0.00%
2018/10/03	0	0.00	12	22.25	22.10	-12	1,801	-0.67%
2018/09/27	25	21.65	25	21.75	21.75	0	1,744	0.00%
2018/09/17	2	20.83	0	0.00	20.80	2	1,760	0.11%
2018/09/13	1	20.75	0	0.00	20.70	1	1,794	0.06%
2018/09/10	3	20.55	2	21.23	20.40	1	1,876	0.05%
2018/09/07	2	22.05	1	21.55	21.55	1	2,132	0.05%
2018/09/06	1	22.40	2	22.38	22.55	-1	2,131	-0.05%
2018/09/05	38	22.81	54	22.95	22.90	-16	2,100	-0.76%
2018/09/04	14	22.00	2	22.00	22.10	12	1,916	0.63%
2018/08/20	1	20.20	0	0.00	20.40	1	2,399	0.04%
2018/08/17	2	20.55	0	0.00	20.35	2	2,417	0.08%
2018/08/16	2	20.40	0	0.00	20.55	2	2,439	0.08%
2018/08/07	0	0.00	1	21.45	21.55	-1	3,282	-0.03%
2018/08/03	2	21.50	0	0.00	21.65	2	3,363	0.06%
2018/08/01	2	21.15	0	0.00	21.10	2	3,328	0.06%
2018/07/24	0	0.00	2	20.65	20.60	-2	3,579	-0.06%
2018/07/23	2	20.15	0	0.00	20.25	2	3,597	0.06%
2018/07/20	2	20.88	0	0.00	20.75	2	3,586	0.06%
2018/07/16	0	0.00	1	21.70	21.55	-1	3,631	-0.03%
2018/07/13	1	21.95	0.8	21.80	21.90	0.2	3,682	0.01%
2018/07/12	0	0.00	8	21.90	21.80	-8	3,723	-0.21%
2018/06/29	0	0.00	2	21.65	22.00	-2	3,887	-0.05%
2018/06/28	0	0.00	5	21.70	21.55	-5	3,891	-0.13%
2018/06/26	3	21.65	0	0.00	21.55	3	3,967	0.08%
2018/06/25	3	22.32	0	0.00	21.95	3	3,983	0.08%
2018/06/22	1	22.50	0	0.00	22.35	1	3,980	0.03%
2018/06/21	1	22.75	0	0.00	22.80	1	4,012	0.02%
2018/06/20	3	23.15	0	0.00	22.70	3	4,077	0.07%
2018/06/15	51	24.71	30	23.96	23.30	21	4,109	0.51%
2018/06/14	0	0.00	1	23.60	23.55	-1	3,840	-0.03%
2018/06/13	0	0.00	135	23.19	23.10	-135	3,829	-3.52%	大賣/鉅額交易
2018/06/12	64	23.66	1	23.65	23.25	63	3,865	1.63%
2018/06/11	71	23.14	7	23.13	23.05	64	3,818	1.68%
2018/06/08	2	22.80	0	0.00	22.85	2	3,820	0.05%
2018/06/07	0	0.00	2	23.08	22.95	-2	3,887	-0.05%
2018/06/06	0	0.00	1	23.20	23.15	-1	3,954	-0.03%
2018/06/05	1	23.50	9	23.48	23.15	-8	4,097	-0.20%
2018/06/04	2	23.75	3	24.17	23.75	-1	4,243	-0.02%
2018/06/01	5	23.54	2	23.70	23.40	3	4,513	0.07%
2018/05/31	2	23.38	4	23.36	23.00	-2	4,763	-0.04%
2018/05/30	3	22.58	0	0.00	22.60	3	4,862	0.06%
2018/05/29	0	0.00	5	23.20	22.80	-5	4,869	-0.10%
2018/05/28	0.2	23.00	1	23.40	23.10	-0.8	4,849	-0.02%
2018/05/24	5	22.65	0	0.00	22.60	5	4,837	0.10%
2018/05/23	0	0.00	62	22.90	22.60	-62	4,941	-1.25%
2018/05/22	6	23.24	3	23.93	23.00	3	4,946	0.06%
2018/05/21	3	23.37	41	23.81	23.10	-38	4,860	-0.78%
2018/05/18	39	24.16	12	23.52	23.50	27	4,798	0.56%
2018/05/17	87	23.90	22	23.95	24.00	65	4,747	1.37%
2018/05/11	0	0.00	1	21.85	21.75	-1	4,486	-0.02%
2018/05/08	4	22.03	5	22.15	22.10	-1	4,624	-0.02%
2018/05/07	1	21.80	0	0.00	22.00	1	4,717	0.02%
2018/05/04	5	23.05	1	22.85	22.40	4	4,749	0.08%
2018/05/02	1	21.85	0	0.00	21.85	1	4,773	0.02%
2018/04/27	2	20.30	0	0.00	20.20	2	4,877	0.04%
2018/04/26	1	20.60	0	0.00	20.00	1	5,019	0.02%
2018/04/25	1	20.40	0	0.00	20.50	1	5,058	0.02%
2018/04/24	0	0.00	1	20.80	20.55	-1	5,130	-0.02%
2018/04/20	3	21.50	0	0.00	21.30	3	5,303	0.06%
2018/04/19	3	21.43	0	0.00	21.35	3	5,381	0.06%
2018/04/18	1	21.60	0	0.00	21.30	1	5,416	0.02%
2018/04/17	1	22.05	0	0.00	21.90	1	5,545	0.02%
2018/04/11	0	22.75	0	0.00	22.90	0	6,442	0.00%
2018/04/10	0	0.00	5	22.60	22.40	-5	6,593	-0.08%
2018/04/09	0	0.00	5	22.00	22.10	-5	6,857	-0.07%
2018/04/03	2	21.85	0	0.00	22.00	2	7,239	0.03%
2018/04/02	0.4	22.40	0.2	22.40	22.40	0.1	7,410	0.00%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/30	1	21.80	0	0.00	22.00	1	8,196	0.01%
2018/03/29	3	21.97	0	0.00	21.65	3	8,384	0.04%
2018/03/28	3	22.20	0	0.00	22.20	3	8,581	0.03%
2018/03/27	2	22.90	3	22.95	22.85	-1	8,554	-0.01%
2018/03/26	1	22.40	0	0.00	22.70	1	8,541	0.01%
2018/03/23	2	22.38	0	0.00	22.30	2	8,559	0.02%
2018/03/22	0	0.00	10	23.95	23.35	-10	8,495	-0.12%
2018/03/21	10	24.10	6	24.35	24.20	4	8,472	0.05%
2018/03/20	1	24.10	0	0.00	23.65	1	8,406	0.01%
2018/03/19	1	23.90	0	0.00	23.80	1	8,398	0.01%
2018/03/14	0	0.00	11	24.63	24.60	-11	8,465	-0.13%
2018/03/13	1	24.55	11	24.99	24.40	-10	8,433	-0.12%
2018/03/12	0	0.00	7	25.63	25.10	-7	8,343	-0.08%
2018/03/09	3	25.40	0.8	25.15	25.25	2.2	8,241	0.03%
2018/03/08	2	25.55	1.3	25.50	25.55	0.7	8,076	0.01%
2018/03/07	2	25.68	35	25.40	24.10	-33	7,887	-0.42%
2018/03/06	17	24.86	9	24.84	25.00	8	7,555	0.11%
2018/03/05	1	22.10	8	23.23	23.30	-7	7,214	-0.10%
2018/03/02	6	22.15	0	0.00	22.00	6	7,038	0.09%
2018/02/27	1	21.70	0	0.00	21.65	1	7,081	0.01%
2018/02/26	2	22.25	0	0.00	22.10	2	7,122	0.03%
2018/02/23	0	0.00	2	23.00	22.60	-2	7,427	-0.03%
2018/02/22	2	22.10	0	0.00	21.75	2	7,604	0.03%
2018/02/09	1	19.30	0	0.00	20.20	1	7,500	0.01%
2018/02/07	1	22.25	0	0.00	21.10	1	7,368	0.01%
2018/02/06	10	21.40	7	21.57	21.10	3	7,317	0.04%
2018/02/05	2	22.65	0	0.00	23.00	2	7,230	0.03%
2018/02/01	12	21.98	0	0.00	22.00	12	7,106	0.17%
2018/01/31	2	22.10	0	0.00	22.45	2	7,059	0.03%
2018/01/30	10	23.00	0	0.00	21.90	10	6,979	0.14%
2018/01/29	2	23.10	0	0.00	23.35	2	6,871	0.03%
2018/01/26	2	23.90	0	0.00	23.50	2	6,808	0.03%
2018/01/25	23	24.87	0	0.00	24.20	23	6,743	0.34%
2018/01/23	0	0.00	1	24.50	24.00	-1	6,549	-0.02%
2018/01/22	8	24.54	14	23.96	24.65	-6	6,448	-0.09%
2018/01/19	6	23.27	1	23.40	23.25	5	6,291	0.08%
2018/01/18	10	23.38	0	0.00	23.20	10	6,251	0.16%
2018/01/17	8	23.75	0	0.00	23.60	8	6,174	0.13%
2018/01/16	1	25.05	2	24.35	24.10	-1	6,093	-0.02%
2018/01/15	0	0.00	11	23.80	24.10	-11	5,959	-0.18%
2018/01/12	20	24.40	0	0.00	24.30	20	5,873	0.34%
2018/01/11	6	24.29	11	24.67	24.40	-5	5,785	-0.09%
2018/01/10	2	25.93	22	25.95	25.40	-20	5,614	-0.36%
2018/01/09	8	24.57	6	24.01	25.00	2	5,404	0.04%
2018/01/08	30	24.72	21.5	25.31	24.15	8.5	5,228	0.16%
2018/01/05	16	23.93	5.5	24.11	24.00	10.5	4,691	0.22%
2018/01/04	11	24.10	24	23.47	24.30	-13	4,591	-0.28%
2018/01/03	2	23.90	8	23.69	24.00	-6	4,367	-0.14%
2018/01/02	12	22.50	2	23.20	23.15	10	4,105	0.24%