光洋科 (1785)-大昌-新店券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	44.99	6	44.05	43.40	2	9,391	0.02%
2024/05/02	4	44.56	3	44.50	44.70	1	9,343	0.01%
2024/04/30	5	44.71	4	44.55	44.50	1	9,349	0.01%
2024/04/29	6	44.45	6	44.67	45.00	0	9,405	0.00%
2024/04/26	5	44.73	4	44.45	44.40	1	9,390	0.01%
2024/04/25	3	44.62	3	44.30	44.40	0	9,368	0.00%
2024/04/24	10	45.08	7	45.31	45.10	3	9,332	0.03%
2024/04/23	9	44.61	5	44.15	44.15	4	9,307	0.04%
2024/04/22	6	45.19	2	45.20	44.20	4	9,274	0.04%
2024/04/19	21	45.99	14	45.48	46.25	7	9,165	0.08%
2024/04/18	3	47.87	4	47.91	47.80	-1	8,999	-0.01%
2024/04/17	11.7	48.68	16	48.80	48.95	-4.3	8,892	-0.05%
2024/04/16	22	48.24	10	47.85	47.30	12	8,740	0.14%
2024/04/15	18	50.32	11	50.46	48.75	7	8,511	0.08%
2024/04/12	6	48.60	10	49.12	48.75	-4	8,019	-0.05%
2024/04/11	4	48.09	3	48.42	48.10	1	7,909	0.01%
2024/04/10	30	49.86	5	49.51	49.05	25	7,808	0.32%
2024/04/09	25	49.67	23	49.50	49.60	2	7,656	0.03%
2024/04/08	2	47.90	2	48.63	48.70	0	7,433	0.00%
2024/04/03	10	47.33	0	0.00	47.90	10	7,262	0.14%
2024/04/02	34	48.15	4	48.05	47.85	30	7,177	0.42%
2024/04/01	9	48.64	2	48.60	48.55	7	7,064	0.10%
2024/03/29	9	49.33	5	49.41	49.55	4	6,895	0.06%
2024/03/28	23	50.83	22	51.55	49.55	1	6,529	0.02%
2024/03/27	9	49.62	15	49.57	50.10	-6	5,985	-0.10%
2024/03/26	19	48.73	18	47.92	47.40	1	5,732	0.02%
2024/03/25	7	48.91	23	49.15	48.60	-16	5,586	-0.29%
2024/03/22	13	49.54	18	49.39	49.00	-5	5,434	-0.09%
2024/03/21	33	50.75	43	50.61	50.00	-10	5,201	-0.19%
2024/03/20	34	49.47	27	49.52	49.55	7	4,624	0.15%
2024/03/19	4	46.45	6	46.79	46.25	-2	3,990	-0.05%
2024/03/18	0	0.00	7	44.56	44.95	-7	3,809	-0.18%
2024/03/15	1	43.50	1	44.45	43.50	0	3,753	0.00%
2024/03/14	20	43.27	14	43.50	44.25	6	3,720	0.16%
2024/03/13	13	44.18	11	43.77	43.70	2	3,689	0.05%
2024/03/12	3	43.27	6	43.51	43.70	-3	3,626	-0.08%
2024/03/11	3	43.08	1	43.45	42.90	2	3,608	0.06%
2024/03/08	11	45.08	0	0.00	44.00	11	3,594	0.31%
2024/03/07	56	46.94	43	46.99	46.20	13	3,465	0.38%
2024/03/06	4	45.41	8	45.34	45.90	-4	2,950	-0.14%
2024/03/05	7	44.78	8	45.39	44.85	-1	2,880	-0.03%
2024/03/04	5	45.16	9	45.21	45.30	-4	2,797	-0.14%
2024/03/01	12	44.08	0	0.00	43.90	12	2,656	0.45%
2024/02/29	7	43.73	8	44.04	44.25	-1	2,641	-0.04%
2024/02/27	11	44.34	19	43.89	43.40	-8	2,606	-0.31%
2024/02/26	14	44.22	10	44.42	44.50	4	2,614	0.15%
2024/02/23	14	43.33	5	42.70	42.65	9	2,586	0.35%
2024/02/22	8	43.74	4	43.40	43.35	4	2,538	0.16%
2024/02/21	15	44.13	10	44.44	44.50	5	2,499	0.20%
2024/02/20	15	43.35	3	43.58	43.50	12	2,392	0.50%
2024/02/19	10	43.37	15	43.47	43.35	-5	2,339	-0.21%
2024/02/16	14	43.88	12	44.32	44.15	2	2,236	0.09%
2024/02/15	17	41.31	14	41.20	42.15	3	1,977	0.15%
2024/02/05	0	0.00	0.5	39.15	39.00	-0.5	1,781	-0.03%
2024/02/01	10	39.45	0	0.00	39.40	10	1,815	0.55%
2024/01/31	0	0.00	1	39.80	39.45	-1	1,862	-0.05%
2024/01/30	0	0.00	5	39.70	39.40	-5	1,904	-0.26%
2024/01/29	6	40.39	4	40.24	40.05	2	2,053	0.10%
2024/01/26	0	0.00	2	39.95	40.20	-2	2,018	-0.10%
2024/01/24	3	40.10	1	40.30	40.05	2	2,009	0.10%
2024/01/23	11	39.50	7	39.43	39.85	4	2,068	0.19%
2024/01/22	1	38.75	4	39.00	38.75	-3	2,115	-0.14%
2024/01/19	0	0.00	1	37.80	38.05	-1	2,129	-0.05%
2024/01/18	0	0.00	1	37.10	37.10	-1	2,191	-0.05%
2024/01/17	1	37.10	0	0.00	37.10	1	2,362	0.04%
2024/01/12	1	38.05	0	0.00	37.95	1	2,836	0.04%
2024/01/11	1	38.15	0	0.00	38.25	1	2,863	0.03%
2024/01/10	1	37.70	5	37.75	38.00	-4	2,889	-0.14%
2024/01/04	1	38.55	4	38.25	38.20	-3	3,011	-0.10%
2024/01/02	1	38.75	0	0.00	38.80	1	3,019	0.03%
2023/12/29	2	39.00	0.2	38.90	38.85	1.8	3,022	0.06%
2023/12/28	3	39.25	2	39.50	39.15	1	3,006	0.03%
2023/12/25	0	0.00	1	38.95	38.80	-1	2,992	-0.03%
2023/12/22	1	38.90	0	0.00	38.85	1	2,995	0.03%
2023/12/14	0	0.00	1	40.10	39.95	-1	2,955	-0.03%
2023/12/07	1	39.65	1	39.15	39.10	0	2,936	0.00%
2023/12/06	1	39.90	1	39.60	39.35	0	2,924	0.00%
2023/12/05	4	40.24	0	0.00	39.90	4	2,901	0.14%
2023/12/04	0	0.00	5	41.21	41.25	-5	2,848	-0.18%
2023/12/01	1	40.45	0	0.00	40.10	1	2,772	0.04%
2023/11/30	0	0.00	4	40.49	40.50	-4	2,767	-0.14%
2023/11/29	1	41.05	1	40.45	40.30	0	2,772	0.00%
2023/11/27	0	0.00	50	40.17	39.90	-50	2,788	-1.79%
2023/11/24	1	40.85	0	0.00	40.70	1	2,759	0.04%
2023/11/23	52	41.62	0	0.00	40.85	52	2,742	1.90%
2023/11/22	0	0.00	5	41.07	41.15	-5	2,657	-0.19%
2023/11/21	2	40.75	1.1	40.74	40.50	0.9	2,587	0.03%
2023/11/20	3	40.55	1	40.70	40.55	2	2,567	0.08%
2023/11/17	3	40.00	0	0.00	40.05	3	2,520	0.12%
2023/11/16	1	39.25	1	39.55	39.60	0	2,493	0.00%
2023/11/15	2	39.55	10	39.70	39.40	-8	2,486	-0.32%
2023/11/14	0	0.00	2	39.28	39.25	-2	2,516	-0.08%
2023/11/13	1	38.35	0	0.00	38.40	1	2,500	0.04%
2023/11/10	1	38.50	1	38.20	38.10	0	2,487	0.00%
2023/11/08	10	39.45	0	0.00	39.35	10	2,489	0.40%
2023/11/07	0	0.00	2	40.10	40.05	-2	2,471	-0.08%
2023/11/06	4	40.89	13	40.40	40.80	-9	2,458	-0.37%
2023/11/03	1	39.25	4	39.38	39.45	-3	2,315	-0.13%
2023/11/02	3	39.62	6	39.28	39.10	-3	2,323	-0.13%
2023/11/01	0	0.00	4	39.33	39.25	-4	2,389	-0.17%
2023/10/31	4.2	40.08	6	39.99	39.10	-1.9	2,725	-0.07%
2023/10/30	23	40.13	30	40.60	40.80	-7	3,481	-0.20%
2023/10/26	13	39.87	11	40.17	40.00	2	3,376	0.06%
2023/10/25	4	40.51	41	40.54	40.20	-37	3,416	-1.08%
2023/10/24	8	39.74	0	0.00	39.20	8	3,341	0.24%
2023/10/23	50	39.88	83	40.31	39.70	-33	3,298	-1.00%
2023/10/20	80	39.74	7	39.64	39.65	73	3,099	2.36%
2023/10/19	0	0.00	2	38.45	38.80	-2	2,914	-0.07%
2023/10/18	10	38.28	10	38.35	38.05	0	2,917	0.00%
2023/10/17	0	0.00	2	38.80	38.60	-2	2,897	-0.07%
2023/10/16	5	39.03	3	38.55	38.40	2	2,903	0.07%
2023/10/12	0	0.00	1	38.00	38.05	-1	2,888	-0.03%
2023/10/11	0	0.00	9	37.77	37.40	-9	2,880	-0.31%
2023/10/06	0	0.00	3	37.38	37.25	-3	2,887	-0.10%
2023/10/04	1	36.55	0	0.00	36.60	1	3,077	0.03%
2023/10/02	0	0.00	1	36.95	36.80	-1	3,285	-0.03%
2023/09/28	0	0.00	1	36.45	36.45	-1	3,331	-0.03%
2023/09/27	2	36.10	0	0.00	35.95	2	3,379	0.06%
2023/09/25	2	36.65	0	0.00	36.85	2	3,416	0.06%
2023/09/21	5	36.81	0	0.00	36.95	5	3,464	0.14%
2023/09/19	0	0.00	1	38.15	37.65	-1	3,713	-0.03%
2023/09/18	0	0.00	3	38.18	37.85	-3	3,821	-0.08%
2023/09/15	0	0.00	3	37.93	37.75	-3	3,803	-0.08%
2023/09/14	0	0.00	1	37.85	37.75	-1	3,806	-0.03%
2023/09/11	0	0.00	3	37.15	36.90	-3	3,857	-0.08%
2023/09/08	1	36.80	0	0.00	37.00	1	3,914	0.03%
2023/09/01	0	0.00	5	37.06	37.25	-5	4,357	-0.11%
2023/08/31	0	0.00	2	36.70	37.50	-2	4,358	-0.05%
2023/08/28	1	35.80	0	0.00	36.30	1	4,376	0.02%
2023/08/24	2	35.75	0	0.00	36.00	2	4,386	0.05%
2023/08/23	0	0.00	1	35.70	35.65	-1	4,403	-0.02%
2023/08/22	0	0.00	5	35.55	35.50	-5	4,505	-0.11%
2023/08/21	7	35.49	0	0.00	35.45	7	4,624	0.15%
2023/08/18	1	35.70	1	38.40	35.60	0	4,850	0.00%
2023/08/17	0	0.00	2	35.70	35.90	-2	4,859	-0.04%
2023/08/16	1	34.75	1	34.95	35.15	0	4,911	0.00%
2023/08/14	1	35.15	0	0.00	35.00	1	4,906	0.02%
2023/08/11	2	36.60	0	0.00	36.40	2	4,859	0.04%
2023/08/10	0	0.00	6	37.42	37.10	-6	4,828	-0.12%
2023/08/09	5	37.23	0	0.00	37.15	5	4,791	0.10%
2023/08/08	0	0.00	2	37.63	37.75	-2	4,765	-0.04%
2023/08/07	3	37.47	2	37.45	37.55	1	4,735	0.02%
2023/08/04	14	37.40	2	37.48	37.25	12	4,646	0.26%
2023/08/02	3	40.30	14	41.18	41.35	-11	4,297	-0.26%
2023/08/01	2	37.60	0	0.00	37.70	2	3,447	0.06%
2023/07/31	3	37.92	6	37.70	37.60	-3	3,499	-0.09%
2023/07/28	11	37.89	8	38.06	37.80	3	3,457	0.09%
2023/07/27	5	36.10	35	38.03	38.20	-30	3,365	-0.89%
2023/07/25	10	35.70	2	35.95	36.15	8	3,276	0.24%
2023/07/24	23	35.86	21.3	35.84	35.60	1.7	3,270	0.05%
2023/07/21	3	36.77	0	0.00	36.60	3	3,243	0.09%
2023/07/20	1	37.45	0	0.00	37.50	1	3,245	0.03%
2023/07/18	4	38.79	0	38.95	38.20	4	3,235	0.12%
2023/07/17	0	0.00	2	39.13	39.10	-2	3,200	-0.06%
2023/07/14	0	0.00	1	38.95	38.55	-1	3,193	-0.03%
2023/07/13	0	0.00	1	38.35	38.35	-1	3,231	-0.03%
2023/07/12	12	38.82	0	0.00	38.50	12	3,227	0.37%
2023/07/11	18	39.52	3	39.40	39.15	15	3,190	0.47%
2023/07/10	2	40.53	11	40.48	40.95	-9	3,058	-0.29%
2023/07/07	5	38.91	3	39.12	39.20	2	2,909	0.07%
2023/07/06	0	0.00	2	39.43	39.45	-2	2,912	-0.07%
2023/07/05	2	39.30	3	39.40	39.10	-1	2,871	-0.03%
2023/07/04	1	38.85	10	38.88	38.85	-9	2,846	-0.32%
2023/07/03	1	38.35	0	0.00	38.45	1	2,860	0.03%
2023/06/30	2	38.10	20	38.10	38.35	-18	2,848	-0.63%
2023/06/29	3	38.43	23	38.30	38.30	-20	2,825	-0.71%
2023/06/28	8	38.62	4	39.00	38.45	4	2,804	0.14%
2023/06/27	23	40.65	2	40.40	38.95	21	2,766	0.76%
2023/06/26	10	39.26	17	39.43	39.45	-7	2,568	-0.27%
2023/06/21	1	38.30	0	0.00	38.25	1	2,470	0.04%
2023/06/20	1	38.30	0	0.00	38.25	1	2,489	0.04%
2023/06/16	0	0.00	1	38.85	38.80	-1	2,542	-0.04%
2023/06/15	35	38.98	1	39.15	39.20	34	2,546	1.34%
2023/06/14	1	38.55	0	0.00	38.80	1	2,531	0.04%
2023/06/13	8	39.32	6.2	39.36	39.10	1.8	2,512	0.07%
2023/06/12	1	38.05	0	0.00	38.10	1	2,290	0.04%
2023/06/09	1	38.35	1.1	38.55	38.35	-0.1	2,359	0.00%
2023/06/08	4	38.73	6.1	38.73	38.55	-2.1	2,348	-0.09%
2023/06/07	9	39.21	7	39.09	39.25	2	2,324	0.09%
2023/06/05	1	37.90	2	38.00	37.95	-1	2,165	-0.05%
2023/05/31	5	37.15	0	0.00	37.20	5	2,133	0.23%
2023/05/30	1	37.35	15	37.25	37.15	-14	2,121	-0.66%
2023/05/29	0	0.00	1	37.55	37.40	-1	2,132	-0.05%
2023/05/26	3	38.20	6	37.85	37.55	-3	2,113	-0.14%
2023/05/25	7	39.41	2	39.23	38.85	5	2,011	0.25%
2023/05/24	7	39.21	19	39.36	39.55	-12	1,899	-0.63%
2023/05/23	5	37.78	0	0.00	37.85	5	1,676	0.30%
2023/05/22	1	37.55	7	37.44	37.60	-6	1,632	-0.37%
2023/05/19	0	0.00	59	36.60	36.60	-59	1,581	-3.73%
2023/05/09	11	36.06	5	36.13	36.00	6	1,719	0.35%
2023/05/08	3	36.60	0	0.00	36.55	3	1,752	0.17%
2023/05/05	3	37.38	4	37.43	37.10	-1	1,907	-0.05%
2023/05/04	5	36.51	0	0.00	36.20	5	2,045	0.24%
2023/05/03	5	36.70	0	0.00	36.50	5	2,083	0.24%
2023/05/02	0	0.00	1	36.60	36.55	-1	2,100	-0.05%
2023/04/27	0	0.00	0	35.55	35.90	0	2,099	0.00%
2023/04/25	0	0.00	2	36.10	34.95	-2	2,091	-0.10%
2023/04/21	2	35.90	0	0.00	35.65	2	2,072	0.10%
2023/04/20	3	36.57	0	0.00	36.50	3	2,049	0.15%
2023/04/18	0	0.00	2	38.43	37.75	-2	2,022	-0.10%
2023/04/17	1	37.90	10	37.80	37.95	-9	1,985	-0.45%
2023/04/13	2	37.18	8	37.16	36.90	-6	1,930	-0.31%
2023/04/12	0	0.00	5	37.66	37.40	-5	1,925	-0.26%
2023/04/11	3	37.60	2	37.45	37.50	1	1,903	0.05%
2023/04/10	0	0.00	2	37.20	37.10	-2	1,866	-0.11%
2023/04/07	0	0.00	4	37.23	37.30	-4	1,861	-0.21%
2023/04/06	2	36.93	2	37.13	36.75	0	1,842	0.00%
2023/03/29	2	36.25	2	36.50	36.35	0	1,817	0.00%
2023/03/28	1	36.50	0	0.00	36.40	1	1,827	0.05%
2023/03/27	0	0.00	2	36.90	36.90	-2	1,819	-0.11%
2023/03/24	3	37.25	4	37.35	37.05	-1	1,822	-0.05%
2023/03/23	5	36.90	12	37.03	36.85	-7	1,803	-0.39%
2023/03/22	9	36.33	10	36.59	36.35	-1	1,784	-0.06%
2023/03/21	11	36.92	9	37.32	36.75	2	1,759	0.11%
2023/03/20	9	36.60	5	36.19	36.55	4	1,723	0.23%
2023/03/17	10	35.93	5	35.95	35.30	5	1,717	0.29%
2023/03/15	2	36.30	1	36.05	36.10	1	1,682	0.06%
2023/03/14	16	37.36	22	37.50	36.10	-6	1,768	-0.34%
2023/03/13	2	36.13	0	0.00	36.10	2	1,747	0.11%
2023/03/10	1	36.80	2	36.75	36.60	-1	1,753	-0.06%
2023/03/09	1	37.20	6	37.52	37.20	-5	1,778	-0.28%
2023/03/08	1	37.85	1	37.90	37.85	0	1,784	0.00%
2023/03/07	0	0.00	3	37.10	37.55	-3	1,773	-0.17%
2023/03/06	1	36.95	3	37.05	37.05	-2	1,774	-0.11%
2023/03/03	1	36.95	2	37.00	36.65	-1	1,787	-0.06%
2023/03/01	3	36.43	1	36.80	36.70	2	1,910	0.10%
2023/02/24	3	37.22	2	37.10	37.00	1	1,906	0.05%
2023/02/22	2	36.98	2	36.90	36.90	0	1,940	0.00%
2023/02/21	1	37.70	0	0.00	37.65	1	1,989	0.05%
2023/02/17	2	37.25	0	0.00	37.20	2	2,314	0.09%
2023/02/15	12	37.43	12	36.71	36.60	0	2,368	0.00%
2023/02/14	3	37.10	2	37.15	37.10	1	2,351	0.04%
2023/02/13	0	0.00	1	36.75	36.90	-1	2,358	-0.04%
2023/02/10	5	37.18	4	37.35	37.00	1	2,397	0.04%
2023/02/09	11	37.79	9	38.04	37.60	2	2,389	0.08%
2023/02/08	3	37.77	5	38.20	38.60	-2	2,348	-0.09%
2023/02/07	16	37.48	22	37.62	37.60	-6	2,297	-0.26%
2023/02/06	8	38.46	5	38.30	38.35	3	2,263	0.13%
2023/02/03	35	38.40	34	38.42	38.95	1	2,222	0.05%
2023/02/02	18	37.19	22	37.48	37.60	-4	2,048	-0.20%
2023/02/01	6	35.31	14	35.58	35.70	-8	1,844	-0.43%
2023/01/31	0	0.00	5	34.26	34.65	-5	1,806	-0.28%
2023/01/30	0	0.00	3	33.93	33.75	-3	1,779	-0.17%
2023/01/17	3	33.47	0	0.00	33.35	3	1,768	0.17%
2023/01/16	3	33.40	0	0.00	33.30	3	1,773	0.17%
2023/01/12	0	0.00	6	33.71	33.65	-6	1,767	-0.34%
2023/01/11	0	0.00	1	33.60	33.25	-1	1,762	-0.06%
2023/01/10	0	0.00	2	33.60	33.45	-2	1,765	-0.11%
2023/01/09	5	33.40	4	33.39	33.45	1	1,767	0.06%
2023/01/06	1	33.15	0	0.00	33.10	1	1,765	0.06%
2023/01/05	8	33.29	13	33.29	33.25	-5	1,781	-0.28%
2023/01/03	0	0.00	14	31.81	32.25	-14	1,779	-0.79%
2022/12/29	15	32.02	0	0.00	32.05	15	1,776	0.84%
2022/12/27	0	0.00	0.1	32.70	32.55	-0.1	1,796	0.00%
2022/12/23	3	32.32	2	32.45	32.45	1	1,833	0.05%
2022/12/22	3	32.52	4	32.68	32.95	-1	1,857	-0.05%
2022/12/21	4	32.10	4	31.85	31.75	0	1,981	0.00%
2022/12/20	3	32.42	1	31.90	31.90	2	1,993	0.10%
2022/12/16	2	32.78	2	33.05	32.80	0	2,031	0.00%
2022/12/15	0	0.00	1	33.60	33.30	-1	2,027	-0.05%
2022/12/13	2	32.95	0	0.00	32.90	2	2,045	0.10%
2022/12/09	12	33.40	15	33.81	33.75	-3	2,199	-0.14%
2022/12/08	0	0.00	10	33.28	33.20	-10	2,177	-0.46%
2022/12/07	7	33.61	8	33.75	33.65	-1	2,169	-0.05%
2022/12/06	24	35.22	14	35.18	34.45	10	2,152	0.46%
2022/12/05	13	34.94	52	34.73	35.25	-39	2,061	-1.89%
2022/12/02	0	0.00	11	34.56	34.30	-11	1,998	-0.55%
2022/12/01	40	34.43	10	34.35	34.10	30	1,991	1.51%
2022/11/30	2	33.63	0	0.00	33.90	2	1,962	0.10%
2022/11/29	16	33.57	6	33.05	33.50	10	1,954	0.51%
2022/11/28	6	32.96	5	33.27	33.50	1	1,952	0.05%
2022/11/25	3	33.63	0	0.00	33.25	3	1,943	0.15%
2022/11/24	2	33.85	3	33.65	33.80	-1	1,934	-0.05%
2022/11/23	6	34.63	8	34.54	34.30	-2	1,908	-0.10%
2022/11/22	1	32.65	1	32.85	32.90	0	1,809	0.00%
2022/11/21	0	0.00	1	33.25	33.45	-1	1,798	-0.06%
2022/11/18	9	33.97	0	0.00	33.40	9	1,786	0.50%
2022/11/17	7	34.29	12	34.88	34.25	-5	1,754	-0.28%
2022/11/16	14	34.82	9	34.92	35.00	5	1,701	0.29%
2022/11/15	5	34.20	24.4	32.89	34.45	-19.4	1,502	-1.29%
2022/11/14	10	31.25	1	30.55	31.35	9	1,397	0.64%
2022/11/11	6	30.45	14	30.21	30.00	-8	1,374	-0.58%
2022/11/09	0	0.00	3	30.40	30.20	-3	1,380	-0.22%
2022/11/08	12	30.15	6	30.85	29.95	6	1,416	0.42%
2022/11/07	0	0.00	1	29.00	29.15	-1	1,387	-0.07%
2022/11/04	1	28.85	1	28.90	28.85	0	1,402	0.00%
2022/11/02	0	0.00	2	28.70	29.05	-2	1,428	-0.14%
2022/11/01	0	0.00	1	28.20	28.25	-1	1,433	-0.07%
2022/10/31	1	27.70	0	0.00	27.70	1	1,443	0.07%
2022/10/26	1	27.60	0	0.00	27.10	1	1,520	0.07%
2022/10/25	1	28.50	0	0.00	27.75	1	1,522	0.07%
2022/10/21	1	28.20	0	0.00	28.10	1	1,532	0.07%
2022/10/17	0	0.00	1.1	28.11	28.80	-1.1	1,544	-0.07%
2022/10/14	1	29.10	0	0.00	29.05	1	1,550	0.06%
2022/10/11	5	29.72	0	0.00	29.60	5	1,551	0.32%
2022/10/07	0.4	31.30	0	0.00	31.20	0.4	1,552	0.02%
2022/09/30	0	0.00	1	30.00	29.90	-1	1,643	-0.06%
2022/09/29	1	29.50	1	30.05	29.60	0	1,643	0.00%
2022/09/28	12	30.35	4	29.40	29.30	8	1,639	0.49%
2022/09/26	8	33.01	1	32.90	32.90	7	1,518	0.46%
2022/09/23	2	35.05	0	0.00	35.05	2	1,523	0.13%
2022/09/22	3	35.07	0	0.00	35.50	3	1,530	0.20%
2022/09/21	3	35.57	0	0.00	35.60	3	1,526	0.20%
2022/09/20	3	36.08	0	0.00	36.25	3	1,535	0.20%
2022/09/19	3	36.83	0	0.00	36.25	3	1,536	0.20%
2022/09/16	3	38.50	5	38.77	38.05	-2	1,501	-0.13%
2022/09/15	1	36.40	0	0.00	36.10	1	1,391	0.07%
2022/09/14	1	36.20	0	0.00	36.20	1	1,409	0.07%
2022/09/13	0	0.00	3	37.40	36.80	-3	1,425	-0.21%
2022/09/12	6	37.18	0	0.00	37.25	6	1,469	0.41%
2022/09/07	1	36.05	0	0.00	35.70	1	1,527	0.07%
2022/09/06	1	36.55	0	0.00	36.65	1	1,524	0.07%
2022/09/05	1	36.90	0	0.00	36.95	1	1,552	0.06%
2022/09/02	1	38.20	0	0.00	37.60	1	1,568	0.06%
2022/09/01	1	38.30	0	0.00	38.30	1	1,566	0.06%
2022/08/29	1	37.90	7	38.00	38.00	-6	1,615	-0.37%
2022/08/25	0	0.00	15	38.41	38.55	-15	1,711	-0.88%
2022/08/23	1	37.80	12	37.80	37.90	-11	1,794	-0.61%
2022/08/22	0	0.00	15	38.55	38.30	-15	1,819	-0.82%
2022/08/19	10	39.50	0	0.00	39.15	10	1,818	0.55%
2022/08/18	5	38.40	0	0.00	38.40	5	1,800	0.28%
2022/08/16	20	38.79	1	38.90	38.70	19	1,778	1.07%
2022/08/15	3	38.10	1.5	38.95	39.05	1.5	1,768	0.08%
2022/08/12	0	0.00	0.5	37.50	37.60	-0.5	1,733	-0.03%
2022/08/11	2	37.20	0	0.00	37.10	2	1,726	0.12%
2022/08/10	0	0.00	9	37.22	37.15	-9	1,718	-0.52%
2022/08/09	10	37.42	0	0.00	37.55	10	1,726	0.58%
2022/08/08	0	0.00	5.2	36.04	36.75	-5.2	1,724	-0.30%
2022/08/05	18	35.81	4	35.93	35.95	14	1,727	0.81%
2022/08/04	2	35.28	1	35.10	35.40	1	1,793	0.06%
2022/08/03	2	35.63	5	35.55	35.40	-3	1,834	-0.16%
2022/08/02	1	37.20	5	37.22	36.75	-4	1,840	-0.22%
2022/08/01	6	37.05	2	37.53	37.60	4	1,861	0.21%
2022/07/26	0	0.00	1	39.00	39.00	-1	1,979	-0.05%
2022/07/22	3	39.75	8	39.28	39.00	-5	2,005	-0.25%
2022/07/21	1	39.15	20	38.67	39.50	-19	2,058	-0.92%
2022/07/20	2	39.03	2	39.03	38.65	0	2,067	0.00%
2022/07/19	1	38.50	0	0.00	38.50	1	2,131	0.05%
2022/07/18	10	39.02	5	38.96	38.90	5	2,225	0.22%
2022/07/15	1	38.35	7	37.91	38.45	-6	2,254	-0.27%
2022/07/14	10	37.22	0	0.00	37.95	10	2,257	0.44%
2022/07/13	11	37.62	6	37.56	37.55	5	2,260	0.22%
2022/07/12	3	36.77	0	0.00	35.35	3	2,249	0.13%
2022/07/08	0	0.00	1	39.60	39.90	-1	2,292	-0.04%
2022/07/05	1	38.80	1	39.30	39.30	0	2,382	0.00%
2022/07/04	1	38.65	3	38.75	38.25	-2	2,382	-0.08%
2022/07/01	5	39.37	2	39.55	38.50	3	2,441	0.12%
2022/06/30	4	40.86	12	41.12	40.90	-8	2,436	-0.33%
2022/06/28	3	42.80	22	42.76	42.75	-19	2,487	-0.76%
2022/06/27	30	41.96	3	42.05	42.45	27	2,651	1.02%
2022/06/24	0	0.00	3	41.33	41.05	-3	2,711	-0.11%
2022/06/23	0	0.00	2	40.40	40.35	-2	2,724	-0.07%
2022/06/21	0	0.00	8	40.99	41.70	-8	2,757	-0.29%
2022/06/20	3	41.03	4	41.03	40.55	-1	2,785	-0.04%
2022/06/17	14	42.45	6	42.44	42.65	8	2,810	0.28%
2022/06/16	10	44.99	18	44.32	43.70	-8	2,789	-0.29%
2022/06/15	0	0.00	4	44.88	44.70	-4	2,775	-0.14%
2022/06/14	15	44.57	1	44.10	44.70	14	2,789	0.50%
2022/06/13	1	45.40	9	45.67	45.10	-8	2,780	-0.29%
2022/06/10	1	45.90	0	0.00	45.90	1	2,807	0.04%
2022/06/09	1	45.85	0	0.00	45.80	1	2,829	0.04%
2022/06/08	0	0.00	2	45.90	45.90	-2	2,836	-0.07%
2022/06/07	1	45.55	1	45.55	45.60	0	2,885	0.00%
2022/06/06	1	45.60	0	0.00	45.80	1	2,932	0.03%
2022/06/02	21.7	46.09	5	46.50	45.95	16.7	3,037	0.55%
2022/06/01	9	47.32	1	48.00	47.00	8	3,099	0.26%
2022/05/31	1	47.45	1	47.70	47.95	0	3,144	0.00%
2022/05/30	1	48.00	0	0.00	47.85	1	3,161	0.03%
2022/05/27	0	0.00	2	47.50	47.70	-2	3,209	-0.06%
2022/05/26	1	47.50	1	47.30	47.10	0	3,303	0.00%
2022/05/25	0	0.00	2	47.10	47.00	-2	3,471	-0.06%
2022/05/23	0	0.00	2	47.55	47.50	-2	4,710	-0.04%
2022/05/20	1	46.95	1	47.30	47.30	0	5,033	0.00%
2022/05/19	4	46.55	0	0.00	46.90	4	5,313	0.08%
2022/05/18	2	47.10	0	0.00	47.20	2	5,367	0.04%
2022/05/16	0	0.00	1	46.00	45.85	-1	5,411	-0.02%
2022/05/13	10	45.65	1	45.60	45.55	9	5,443	0.17%
2022/05/12	0	0.00	7	46.26	45.00	-7	5,589	-0.13%
2022/05/11	3	47.50	5	47.55	47.35	-2	5,564	-0.04%
2022/05/10	1	48.05	0	0.00	48.95	1	5,566	0.02%
2022/05/09	0	0.00	12	49.13	48.30	-12	5,703	-0.21%
2022/05/06	10	49.55	0	0.00	49.60	10	5,743	0.17%
2022/05/05	10	50.40	5	50.28	50.50	5	5,803	0.09%
2022/05/04	0	0.00	1	49.25	49.30	-1	5,755	-0.02%
2022/04/29	1	49.50	2	49.30	49.00	-1	5,825	-0.02%
2022/04/28	5	48.99	5	48.62	49.00	0	5,840	0.00%
2022/04/27	2	48.25	4	47.75	48.40	-2	5,824	-0.03%
2022/04/26	2	49.35	4	49.30	49.30	-2	5,785	-0.03%
2022/04/25	5	49.24	21	49.47	49.30	-16	5,812	-0.28%
2022/04/22	1	50.70	7	51.14	51.00	-6	5,753	-0.10%
2022/04/21	1	50.20	1	51.00	50.20	0	5,684	0.00%
2022/04/20	3	49.98	1	49.90	49.90	2	5,655	0.04%
2022/04/18	19	49.67	2	49.73	49.70	17	5,681	0.30%
2022/04/15	1	50.70	0	0.00	50.20	1	5,680	0.02%
2022/04/14	3	51.23	16	50.53	51.60	-13	5,704	-0.23%
2022/04/13	2	49.75	6	50.02	50.00	-4	5,700	-0.07%
2022/04/12	9	49.40	0	0.00	49.50	9	5,785	0.16%
2022/04/11	2	50.15	8	50.29	50.50	-6	5,866	-0.10%
2022/04/08	3	49.90	7	49.85	49.95	-4	5,853	-0.07%
2022/04/07	10	49.49	4	50.53	49.45	6	6,111	0.10%
2022/04/06	11	51.45	4	51.60	51.70	7	6,120	0.11%
2022/04/01	0	0.00	14	51.05	51.50	-14	6,117	-0.23%
2022/03/31	9	51.71	31	51.32	51.10	-22	6,173	-0.36%
2022/03/30	24	52.06	12	51.97	51.50	12	6,164	0.19%
2022/03/29	2	51.05	3	51.50	51.60	-1	6,011	-0.02%
2022/03/25	9	50.53	15	50.89	50.50	-6	6,080	-0.10%
2022/03/24	4	50.35	0	0.00	50.20	4	6,071	0.07%
2022/03/23	2	50.85	0	0.00	50.60	2	6,072	0.03%
2022/03/22	12	50.48	4	50.51	50.40	8	6,054	0.13%
2022/03/21	3	49.55	1	49.50	49.40	2	6,000	0.03%
2022/03/18	0	0.00	1	49.15	48.95	-1	6,044	-0.02%
2022/03/17	3	48.98	3	48.98	49.05	0	6,112	0.00%
2022/03/16	6	48.54	3	48.37	48.40	3	6,235	0.05%
2022/03/15	1	48.30	15	48.88	48.20	-14	6,273	-0.22%
2022/03/14	11	50.52	24	49.91	49.65	-13	6,264	-0.21%
2022/03/10	14	50.29	11	50.70	50.80	3	6,351	0.05%
2022/03/09	21	49.23	2.2	48.78	49.25	18.8	6,374	0.29%
2022/03/08	5	49.08	7	49.51	47.65	-2	6,453	-0.03%
2022/03/07	42	50.67	30	49.95	49.80	12	6,689	0.18%
2022/03/04	7	51.27	16	51.83	51.30	-9	6,628	-0.14%
2022/03/03	10	51.43	0	0.00	51.00	10	6,647	0.15%
2022/03/02	20	51.40	32	51.32	51.10	-12	6,808	-0.18%
2022/03/01	1	51.00	14	51.76	51.20	-13	6,827	-0.19%
2022/02/25	17	52.14	26	52.07	51.80	-9	6,866	-0.13%
2022/02/24	119	53.50	118	53.53	50.90	1	6,926	0.01%	大買/大賣/
2022/02/23	61	53.37	26	53.46	52.90	35	6,216	0.56%
2022/02/22	8	52.95	37.2	52.96	53.40	-29.2	6,018	-0.49%
2022/02/21	22	52.75	21	52.37	53.00	1	6,049	0.02%
2022/02/18	22	51.05	22	51.00	50.70	0	5,974	0.00%
2022/02/17	6	50.75	20	50.58	50.60	-14	6,209	-0.23%
2022/02/16	0	51.50	5	51.60	50.90	-5	6,871	-0.07%
2022/02/15	6	50.93	0	0.00	51.20	6	7,101	0.08%
2022/02/14	84	51.68	89	50.79	50.90	-5	7,280	-0.07%
2022/02/11	17	51.68	1	51.90	51.90	16	7,317	0.22%
2022/02/10	12	51.78	2	51.50	51.70	10	7,522	0.13%
2022/02/09	6	51.87	9	51.41	51.80	-3	8,019	-0.04%
2022/02/08	2	50.20	4	50.53	50.30	-2	8,222	-0.02%
2022/02/07	15	48.83	9	48.49	49.70	6	8,282	0.07%
2022/01/26	12	46.94	1	46.95	46.90	11	8,426	0.13%
2022/01/24	3	46.83	18	47.19	46.95	-15	9,842	-0.15%
2022/01/21	2	48.85	0	0.00	48.80	2	9,837	0.02%
2022/01/20	0	0.00	11	49.55	49.60	-11	9,886	-0.11%
2022/01/19	14	49.83	4	49.65	49.55	10	9,938	0.10%
2022/01/18	7	50.39	0	0.00	49.90	7	10,025	0.07%
2022/01/14	1	49.10	1	49.15	49.10	0	10,226	0.00%
2022/01/13	3	49.40	0	0.00	49.45	3	10,366	0.03%
2022/01/12	2	49.65	0	0.00	49.50	2	10,580	0.02%
2022/01/10	1	49.55	0	0.00	49.70	1	10,782	0.01%
2022/01/07	2	49.13	2	49.20	49.20	0	10,856	0.00%
2022/01/06	2	49.98	3	50.07	50.30	-1	10,853	-0.01%
2022/01/05	5	50.86	1.4	51.67	50.90	3.6	10,922	0.03%
2022/01/04	13	51.25	5	51.40	51.40	8	11,045	0.07%
2022/01/03	0	0.00	1	50.60	50.20	-1	11,158	-0.01%
2021/12/30	29	51.63	36	51.11	51.10	-7	11,530	-0.06%
2021/12/29	3	49.78	14	50.27	50.20	-11	11,667	-0.09%
2021/12/28	2.1	49.50	0	0.00	49.40	2.1	11,758	0.02%
2021/12/27	3	50.40	4	50.15	49.90	-1	12,157	-0.01%
2021/12/24	0	0.00	1	50.00	49.40	-1	12,265	-0.01%
2021/12/23	3	49.82	3	50.10	49.85	0	12,426	0.00%
2021/12/22	3	49.88	11	49.50	49.55	-8	12,547	-0.06%
2021/12/21	21	50.63	21	50.35	50.20	0	12,615	0.00%
2021/12/20	1	48.90	4	49.15	49.10	-3	12,605	-0.02%
2021/12/17	1	48.30	0	0.00	48.30	1	12,742	0.01%
2021/12/16	1	48.85	1	49.00	48.65	0	12,971	0.00%
2021/12/15	0	0.00	6	48.87	48.70	-6	13,218	-0.05%
2021/12/14	14.2	48.83	7	48.88	48.70	7.2	13,938	0.05%
2021/12/13	15	48.85	3	48.47	49.60	12	14,296	0.08%
2021/12/10	13.2	49.29	2	49.50	49.00	11.2	14,595	0.08%
2021/12/09	0	50.50	8	50.79	50.30	-8	14,855	-0.05%
2021/12/08	2	50.10	4	50.08	50.00	-2	14,945	-0.01%
2021/12/07	20	50.10	16	50.29	50.00	4	14,954	0.03%
2021/12/06	22	50.43	0	0.00	50.60	22	14,946	0.15%
2021/12/03	9	50.10	2	50.03	50.00	7	14,982	0.05%
2021/12/02	11	50.50	5	50.07	49.75	6	15,039	0.04%
2021/12/01	19	50.73	11.2	51.10	50.80	7.8	15,171	0.05%
2021/11/30	6	49.15	7	49.20	49.05	-1	14,883	-0.01%
2021/11/29	8.2	48.14	23	48.53	48.50	-14.8	14,972	-0.10%
2021/11/26	31.2	49.18	11	49.11	49.10	20.2	14,967	0.13%
2021/11/25	9.2	50.86	0	0.00	50.60	9.2	14,927	0.06%
2021/11/24	13	51.24	1	50.40	50.80	12	14,935	0.08%
2021/11/23	6	51.60	0	0.00	51.40	6	15,077	0.04%
2021/11/22	5	54.32	4.2	54.51	53.80	0.8	14,934	0.01%
2021/11/19	1.3	53.48	0	0.00	53.50	1.3	14,833	0.01%
2021/11/18	6	53.40	10	54.00	52.90	-4	14,815	-0.03%
2021/11/17	2	56.50	41	56.57	56.20	-39	14,505	-0.27%
2021/11/16	5	56.80	11	57.05	55.70	-6	14,332	-0.04%
2021/11/15	4	57.75	30.3	57.35	56.70	-26.3	14,092	-0.19%
2021/11/12	3	53.97	20	53.42	54.10	-17	13,465	-0.13%
2021/11/11	10	52.88	4	52.90	53.00	6	13,244	0.05%
2021/11/10	22	51.71	10	51.96	52.30	12	13,098	0.09%
2021/11/09	4	50.55	2	51.05	51.40	2	12,967	0.02%
2021/11/08	20.3	51.54	20.7	51.86	51.00	-0.4	12,736	0.00%
2021/11/05	48	54.26	39.5	54.44	54.70	8.5	12,220	0.07%
2021/11/04	9	52.98	14	53.17	53.00	-5	11,885	-0.04%
2021/11/03	30	53.37	24	52.99	52.70	6	11,861	0.05%
2021/11/02	42	54.58	53	53.45	52.80	-11	11,705	-0.09%
2021/11/01	59	52.58	50.4	53.23	55.00	8.6	11,120	0.08%
2021/10/29	12	50.09	6	50.45	50.00	6	10,330	0.06%
2021/10/28	6	50.68	11	50.20	50.10	-5	10,288	-0.05%
2021/10/27	10	50.52	0	0.00	50.60	10	10,257	0.10%
2021/10/26	2	50.55	5	50.70	50.40	-3	10,279	-0.03%
2021/10/25	26	51.21	16	50.93	51.00	10	10,236	0.10%
2021/10/22	10	51.40	4	51.55	52.10	6	10,328	0.06%
2021/10/21	4	52.20	28	52.02	51.20	-24	10,454	-0.23%
2021/10/20	13	52.18	14	52.19	52.50	-1	10,387	-0.01%
2021/10/19	17	51.55	7	51.70	51.70	10	10,324	0.10%
2021/10/18	12	51.10	18	50.81	51.40	-6	10,469	-0.06%
2021/10/15	1	50.10	10	50.15	49.95	-9	10,771	-0.08%
2021/10/14	2	49.45	7	49.53	49.40	-5	11,074	-0.05%
2021/10/13	10	50.05	8	49.70	49.20	2	11,804	0.02%
2021/10/12	21	49.88	10	50.21	49.85	11	12,045	0.09%
2021/10/08	10	52.18	66	52.09	51.60	-56	12,565	-0.45%
2021/10/07	33	52.25	17	52.55	52.70	16	13,491	0.12%
2021/10/06	20	51.34	24	51.60	52.20	-4	13,794	-0.03%
2021/10/05	12	49.14	34	49.55	51.30	-22	13,520	-0.16%
2021/10/04	29	50.85	22	50.93	49.90	7	13,468	0.05%
2021/10/01	51	50.46	21	50.53	50.00	30	13,222	0.23%
2021/09/30	24	50.11	17	50.78	51.20	7	13,329	0.05%
2021/09/29	4	49.00	11	49.63	49.00	-7	13,692	-0.05%
2021/09/28	2	50.50	10	50.60	50.50	-8	14,339	-0.06%
2021/09/27	11	50.80	18	50.67	51.10	-7	14,280	-0.05%
2021/09/24	37	50.61	16.4	50.35	51.00	20.6	14,231	0.14%
2021/09/23	32	50.91	23	50.88	50.30	9	14,114	0.06%
2021/09/22	17	50.08	14	50.30	49.90	3	13,911	0.02%
2021/09/17	32	52.76	55	52.59	51.50	-23	13,682	-0.17%
2021/09/16	33	51.17	50	51.51	51.90	-17	13,032	-0.13%
2021/09/15	34	50.99	38	50.71	51.00	-4	12,655	-0.03%
2021/09/14	38	50.54	57	50.30	51.80	-19	12,311	-0.15%
2021/09/13	50	49.51	4	49.88	49.80	46	11,977	0.38%
2021/09/10	7	48.96	3	49.03	49.20	4	11,946	0.03%
2021/09/09	2	48.60	46	48.39	48.90	-44	12,059	-0.36%
2021/09/08	11	48.06	20	48.45	47.30	-9	12,285	-0.07%
2021/09/07	22.2	49.18	15	49.00	49.15	7.2	12,480	0.06%
2021/09/06	54	50.45	25	49.89	49.50	29	12,502	0.23%
2021/09/03	20	48.98	2	49.10	48.65	18	12,276	0.15%
2021/09/02	2	49.70	16	49.77	48.60	-14	12,248	-0.11%
2021/09/01	6	49.75	8.2	49.53	49.90	-2.2	12,108	-0.02%
2021/08/31	34	48.85	21	48.79	49.80	13	12,062	0.11%
2021/08/30	0	0.00	12	48.41	48.60	-12	11,971	-0.10%
2021/08/27	11	48.47	16.2	48.51	48.45	-5.2	11,968	-0.04%
2021/08/26	0	0.00	14	47.37	47.55	-14	11,751	-0.12%
2021/08/25	25	47.81	3	47.82	47.95	22	11,751	0.19%
2021/08/24	0	0.00	7	47.86	47.05	-7	11,737	-0.06%
2021/08/23	1	46.25	4	46.33	46.50	-3	11,790	-0.03%
2021/08/20	1	45.75	2	45.55	45.65	-1	11,844	-0.01%
2021/08/19	1	45.80	14	45.93	45.65	-13	11,855	-0.11%
2021/08/18	3	44.65	28	44.95	45.70	-25	11,853	-0.21%
2021/08/17	23	45.00	5	45.14	44.95	18	11,930	0.15%
2021/08/16	9.2	45.16	19	44.22	44.80	-9.8	11,933	-0.08%
2021/08/13	11	45.23	5	45.40	45.40	6	11,922	0.05%
2021/08/12	1	46.40	18	46.45	46.45	-17	11,946	-0.14%
2021/08/11	30	46.58	7	46.51	46.10	23	12,070	0.19%
2021/08/10	2	46.45	0	0.00	46.35	2	12,156	0.02%
2021/08/09	9	46.89	2	46.80	46.25	7	12,326	0.06%
2021/08/06	3	48.00	1	48.15	48.00	2	12,349	0.02%
2021/08/05	1	47.90	4	48.11	47.90	-3	12,478	-0.02%
2021/08/04	8	47.95	4	48.35	47.80	4	12,774	0.03%
2021/08/03	5	47.97	1.1	47.88	47.85	3.9	12,936	0.03%
2021/08/02	2	47.50	1	47.65	47.90	1	12,989	0.01%
2021/07/30	7	47.54	3	48.00	47.00	4	13,079	0.03%
2021/07/29	7	47.42	6	47.23	47.65	1	13,135	0.01%
2021/07/28	6.9	47.66	9	47.06	47.00	-2.1	13,279	-0.02%
2021/07/27	20	49.36	6	49.68	48.60	14	13,399	0.10%
2021/07/26	6	50.98	34	50.95	51.00	-28	13,505	-0.21%
2021/07/23	6	51.08	11	51.11	51.20	-5	13,593	-0.04%
2021/07/22	13	50.43	18	51.19	50.30	-5	13,704	-0.04%
2021/07/21	17	51.94	27	52.39	50.70	-10	13,843	-0.07%
2021/07/20	25	52.19	20	52.45	52.50	5	14,556	0.03%
2021/07/19	54	52.56	66	52.51	52.40	-12	14,458	-0.08%
2021/07/16	30	50.59	19	50.53	50.50	11	13,970	0.08%
2021/07/15	45	52.25	62	52.19	51.80	-17	13,812	-0.12%
2021/07/14	69	51.36	71.2	51.30	52.10	-2.2	13,442	-0.02%
2021/07/13	72	48.23	50	48.54	49.10	22	12,527	0.18%
2021/07/12	11	46.27	24	46.01	46.30	-13	12,177	-0.11%
2021/07/09	12	45.34	6	45.23	45.15	6	12,446	0.05%
2021/07/08	18	45.96	1	46.40	45.50	17	13,047	0.13%
2021/07/07	42.2	46.73	5	46.99	46.00	37.2	13,378	0.28%
2021/07/06	73	48.40	67	47.90	47.20	6	14,115	0.04%
2021/07/05	6	50.27	32	48.90	50.30	-26	14,311	-0.18%
2021/07/02	23	45.97	1	46.20	45.80	22	15,458	0.14%
2021/07/01	15	46.08	23	46.37	45.35	-8	17,436	-0.05%
2021/06/30	7	46.00	6	46.50	46.45	1	18,379	0.01%
2021/06/29	17	46.18	11	46.15	45.90	6	18,480	0.03%
2021/06/28	5	45.97	7	46.07	45.95	-2	18,515	-0.01%
2021/06/25	26	46.65	3	46.22	46.15	23	18,577	0.12%
2021/06/24	10	45.52	10	45.47	45.50	0	18,572	0.00%
2021/06/23	2	45.25	9	45.12	45.30	-7	18,610	-0.04%
2021/06/22	1	44.80	7	44.79	44.60	-6	18,669	-0.03%
2021/06/21	18	45.10	16	45.41	44.90	2	18,667	0.01%
2021/06/18	9	46.96	11	47.00	46.50	-2	18,622	-0.01%
2021/06/17	31	47.85	16	47.95	48.10	15	18,526	0.08%
2021/06/16	31.2	46.88	36	46.48	47.45	-4.8	18,320	-0.03%
2021/06/15	10	45.30	9	45.72	46.90	1	18,204	0.01%
2021/06/11	1	45.40	12	45.41	45.25	-11	18,107	-0.06%
2021/06/10	1	45.25	5	45.34	45.25	-4	18,112	-0.02%
2021/06/09	20	45.12	0	0.00	45.00	20	18,119	0.11%
2021/06/08	6	45.26	8	45.13	45.00	-2	18,184	-0.01%
2021/06/07	18	45.48	3	45.82	45.85	15	18,242	0.08%
2021/06/04	5	45.86	5	45.64	45.50	0	18,284	0.00%
2021/06/03	2	47.23	2	47.00	46.80	0	18,230	0.00%
2021/06/02	3	47.77	0	0.00	47.30	3	18,235	0.02%
2021/06/01	5	47.98	4	47.76	48.20	1	18,217	0.01%
2021/05/31	3	47.42	8	47.89	47.65	-5	18,211	-0.03%
2021/05/28	6	46.08	6	46.06	46.00	0	18,116	0.00%
2021/05/27	2	44.58	13	45.08	45.30	-11	18,180	-0.06%
2021/05/26	1	44.75	4	45.10	45.35	-3	18,237	-0.02%
2021/05/25	12	45.35	15	45.64	45.45	-3	18,257	-0.02%
2021/05/24	9	44.46	14	44.52	44.15	-5	18,254	-0.03%
2021/05/21	16	43.80	8	43.88	44.10	8	18,342	0.04%
2021/05/20	1	43.50	1	42.95	42.95	0	18,656	0.00%
2021/05/19	7	43.88	23	44.05	44.40	-16	18,664	-0.09%
2021/05/18	22	41.89	7	43.10	43.20	15	18,690	0.08%
2021/05/17	8	40.68	28.3	40.51	39.30	-20.3	18,737	-0.11%
2021/05/14	12.6	44.10	4	43.20	43.40	8.6	18,621	0.05%
2021/05/13	3	42.77	9.2	43.77	44.00	-6.2	18,559	-0.03%
2021/05/12	5	44.12	10	44.39	43.75	-5	18,474	-0.03%
2021/05/11	21	49.59	26	48.61	47.90	-5	18,350	-0.03%
2021/05/10	11	51.35	3	50.93	50.90	8	18,357	0.04%
2021/05/07	2	51.65	7	51.67	52.00	-5	18,398	-0.03%
2021/05/06	11	50.80	5	50.52	49.65	6	18,442	0.03%
2021/05/05	16	51.30	8	50.83	50.40	8	18,373	0.04%
2021/05/04	19	50.12	29	49.91	49.95	-10	18,316	-0.05%
2021/05/03	23	53.39	47.4	52.92	51.80	-24.4	18,112	-0.13%
2021/04/29	42	56.91	32	56.49	56.20	10	17,895	0.06%
2021/04/28	39	56.96	39.1	56.57	57.00	-0.1	17,969	0.00%
2021/04/27	39	57.74	15	58.27	57.20	24	17,973	0.13%
2021/04/26	105	58.93	89	59.24	57.90	16	17,932	0.09%	大買/
2021/04/23	24	54.71	23.7	54.83	55.80	0.3	17,023	0.00%
2021/04/22	13.4	54.88	19	55.20	53.00	-5.6	17,246	-0.03%
2021/04/21	8.1	55.55	16	55.48	55.30	-7.9	17,374	-0.05%
2021/04/20	42	57.47	19	57.13	56.40	23	17,962	0.13%
2021/04/19	10	55.92	9	56.52	56.50	1	17,822	0.01%
2021/04/16	39.2	57.72	24	57.83	56.80	15.2	17,894	0.08%
2021/04/15	37	57.44	27.9	57.61	58.30	9.1	18,926	0.05%
2021/04/14	52	55.38	35	55.61	56.20	17	19,774	0.09%
2021/04/13	25	58.32	29	58.08	56.00	-4	19,127	-0.02%
2021/04/12	50	59.98	65	59.37	58.90	-15	18,691	-0.08%
2021/04/09	77	57.76	67	57.83	57.30	10	17,768	0.06%
2021/04/08	119	58.58	59	59.17	58.50	60	17,049	0.35%	大買/
2021/04/07	106	53.77	165.4	54.75	55.70	-59.4	15,209	-0.39%	大買/大賣/
2021/04/06	59	49.92	74.5	48.76	50.70	-15.5	13,272	-0.12%
2021/04/01	6	46.43	25.6	45.96	46.10	-19.6	12,306	-0.16%
2021/03/31	18	45.51	5	45.82	45.30	13	12,198	0.11%
2021/03/30	26	46.06	87	46.05	45.80	-61	12,179	-0.50%
2021/03/29	14	45.82	9	45.62	45.75	5	12,107	0.04%
2021/03/26	27	45.15	3	45.18	45.55	24	12,100	0.20%
2021/03/25	4	44.45	2	44.13	44.20	2	12,107	0.02%
2021/03/24	8	45.15	0	0.00	45.05	8	12,108	0.07%
2021/03/23	2	45.80	0	0.00	45.65	2	12,143	0.02%
2021/03/22	2	46.03	0	0.00	45.80	2	12,126	0.02%
2021/03/19	14	46.11	11	46.16	45.95	3	12,181	0.02%
2021/03/18	43	47.38	34	47.04	46.80	9	12,178	0.07%
2021/03/17	29	46.35	22.1	46.39	46.30	6.9	12,148	0.06%
2021/03/16	7	45.88	5.5	46.05	45.75	1.5	12,224	0.01%
2021/03/15	7	45.96	1	46.10	46.05	6	12,296	0.05%
2021/03/12	5	45.85	9	45.99	45.80	-4	12,346	-0.03%
2021/03/11	8	46.48	15	46.77	46.30	-7	12,673	-0.06%
2021/03/10	4	47.13	7	46.86	47.00	-3	12,736	-0.02%
2021/03/09	2	45.85	1	45.85	45.75	1	12,712	0.01%
2021/03/08	8	46.34	3	46.52	46.25	5	12,814	0.04%
2021/03/05	2	45.60	2	45.65	45.70	0	13,134	0.00%
2021/03/04	9	46.97	6	46.80	46.15	3	13,551	0.02%
2021/03/03	12	46.95	13	46.51	47.10	-1	13,606	-0.01%
2021/03/02	22	48.04	26	48.23	46.85	-4	13,607	-0.03%
2021/02/26	25	47.38	7	47.21	48.40	18	13,529	0.13%
2021/02/25	1.7	47.62	6	47.56	47.70	-4.3	13,563	-0.03%
2021/02/24	7	47.45	7	47.66	46.80	0	13,587	0.00%
2021/02/23	13.6	48.08	10	48.09	47.90	3.6	13,656	0.03%
2021/02/22	11	48.21	73.1	48.47	48.60	-62.1	13,745	-0.45%
2021/02/19	1	45.20	1	45.35	45.70	0	14,229	0.00%
2021/02/18	16.2	45.91	14	45.94	46.00	2.2	14,850	0.01%
2021/02/17	9.9	44.51	30.3	44.40	45.30	-20.4	14,789	-0.14%
2021/02/05	8.3	43.00	10	42.79	42.90	-1.7	14,707	-0.01%
2021/02/04	6.6	42.58	1	42.55	42.50	5.6	14,995	0.04%
2021/02/03	8	42.51	3	42.70	42.40	5	15,043	0.03%
2021/02/02	9.6	43.16	8.7	43.37	43.20	0.9	15,072	0.01%
2021/02/01	9	42.48	10	42.12	43.40	-1	15,060	-0.01%
2021/01/29	7	44.39	4	43.99	43.90	3	14,927	0.02%
2021/01/28	4	45.50	1	45.90	45.00	3	14,845	0.02%
2021/01/27	1	47.40	4	47.20	46.85	-3	14,729	-0.02%
2021/01/26	3	47.27	10	47.70	47.15	-7	14,693	-0.05%
2021/01/25	1	47.85	0	0.00	48.35	1	14,641	0.01%
2021/01/22	2	48.10	10	48.37	48.75	-8	14,545	-0.05%
2021/01/21	53	48.83	34.2	48.11	47.80	18.8	14,489	0.13%
2021/01/20	14	49.36	15	48.79	47.75	-1	14,271	-0.01%
2021/01/19	34	49.76	50	49.83	50.00	-16	14,077	-0.11%
2021/01/18	17	49.40	31	48.98	49.55	-14	13,862	-0.10%
2021/01/15	121	50.96	102	50.13	49.15	19	13,762	0.14%	大買/大賣/
2021/01/14	31	50.21	26	50.34	50.10	5	13,352	0.04%
2021/01/13	47	49.62	77	49.59	50.40	-30	13,297	-0.23%
2021/01/12	17	47.27	33	48.04	46.25	-16	12,807	-0.12%
2021/01/11	12	48.59	28	48.76	48.65	-16	12,709	-0.13%
2021/01/08	199	50.73	118	49.86	48.10	81	12,518	0.65%	大買/大賣/
2021/01/07	65	48.03	97.1	48.08	48.75	-32.1	11,205	-0.29%
2021/01/06	7	44.76	14	44.63	44.35	-7	10,130	-0.07%
2021/01/05	9	44.73	6	44.69	44.90	3	10,164	0.03%
2021/01/04	2	44.65	11	44.78	45.20	-9	10,236	-0.09%
2020/12/31	6	43.56	0	0.00	43.50	6	10,418	0.06%
2020/12/30	4	43.68	0	0.00	43.50	4	10,447	0.04%
2020/12/29	2	44.58	4	45.11	44.35	-2	10,435	-0.02%
2020/12/28	1	44.50	0	0.00	44.50	1	10,393	0.01%
2020/12/25	3	45.03	1	44.85	44.85	2	10,409	0.02%
2020/12/24	4	44.90	8	45.08	45.00	-4	10,430	-0.04%
2020/12/23	5	43.87	0	0.00	43.85	5	10,466	0.05%
2020/12/22	5	43.90	11	44.18	43.75	-6	10,695	-0.06%
2020/12/21	2	44.80	3	45.00	44.90	-1	10,840	-0.01%
2020/12/18	21	44.40	5	44.30	44.45	16	10,865	0.15%
2020/12/17	15	43.47	19	43.58	43.40	-4	10,947	-0.04%
2020/12/16	27	44.48	2	44.30	44.20	25	11,040	0.23%
2020/12/15	9	43.97	0	0.00	43.55	9	11,443	0.08%
2020/12/11	5	45.22	2	44.68	45.60	3	12,774	0.02%
2020/12/10	17.6	45.72	0	0.00	45.80	17.6	12,929	0.14%
2020/12/09	8	47.13	9	47.42	46.90	-1	13,201	-0.01%
2020/12/08	3	47.08	3	47.20	46.80	0	13,662	0.00%
2020/12/07	35	48.17	27	47.93	47.50	8	14,401	0.06%
2020/12/04	2	47.55	24	47.34	47.60	-22	14,226	-0.15%
2020/12/03	2	46.68	3	46.68	46.60	-1	14,821	-0.01%
2020/12/02	4	47.16	17	47.59	47.00	-13	14,954	-0.09%
2020/12/01	26	48.14	22	47.88	47.90	4	14,996	0.03%
2020/11/30	19	47.70	35	47.49	47.50	-16	14,698	-0.11%
2020/11/27	15	46.58	10	46.36	46.60	5	14,331	0.03%
2020/11/26	21	45.62	4	45.93	45.95	17	14,300	0.12%
2020/11/25	10	45.34	0	0.00	45.35	10	14,366	0.07%
2020/11/24	13	45.59	38	45.65	45.05	-25	14,527	-0.17%
2020/11/23	6	45.86	3	45.88	46.00	3	15,203	0.02%
2020/11/20	25	46.16	6	46.17	45.90	19	15,209	0.12%
2020/11/19	34	46.91	16	46.89	46.80	18	15,140	0.12%
2020/11/18	33	47.68	60	47.69	46.55	-27	15,155	-0.18%
2020/11/17	31	46.64	30	46.96	47.25	1	14,488	0.01%
2020/11/16	12	45.17	7	45.26	44.90	5	14,093	0.04%
2020/11/13	9	45.18	2	44.90	45.15	7	14,087	0.05%
2020/11/12	21	46.24	45	46.08	45.65	-24	14,095	-0.17%
2020/11/11	12	45.07	0	0.00	45.20	12	13,869	0.09%
2020/11/10	12	44.70	5	44.74	44.20	7	13,909	0.05%
2020/11/09	12	45.13	28.7	45.02	44.70	-16.7	13,870	-0.12%
2020/11/06	4	43.86	3	44.33	43.70	1	13,774	0.01%
2020/11/05	4	43.45	17	43.81	43.60	-13	13,815	-0.09%
2020/11/04	16	43.32	1	43.90	44.00	15	13,900	0.11%
2020/11/03	1	42.90	1	43.10	42.75	0	14,007	0.00%
2020/11/02	2	42.70	2	41.95	42.35	0	14,218	0.00%
2020/10/30	11	43.73	8	43.71	42.75	3	14,296	0.02%
2020/10/29	10	43.36	10	43.45	43.80	0	14,494	0.00%
2020/10/28	4	44.54	5	44.50	44.15	-1	14,865	-0.01%
2020/10/27	6	44.53	3	44.52	44.40	3	14,978	0.02%
2020/10/26	3	45.93	21	45.17	45.10	-18	15,208	-0.12%
2020/10/23	32	45.93	5	45.75	45.60	27	15,461	0.17%
2020/10/22	2	45.35	4	45.30	45.20	-2	15,881	-0.01%
2020/10/21	8	45.87	9	46.03	45.25	-1	16,590	-0.01%
2020/10/20	21	45.48	25	45.60	45.00	-4	16,924	-0.02%
2020/10/19	1	44.35	8	44.18	45.00	-7	17,990	-0.04%
2020/10/16	18	44.30	26	44.40	43.20	-8	18,492	-0.04%
2020/10/15	12	44.93	22.9	44.73	44.60	-10.9	18,748	-0.06%
2020/10/14	23	45.00	42	44.97	45.20	-19	19,042	-0.10%
2020/10/13	15	44.09	47	44.38	44.10	-32	19,334	-0.17%
2020/10/12	47	44.70	42	44.15	44.20	5	19,647	0.03%
2020/10/08	69	44.79	21	44.50	44.40	48	20,085	0.24%
2020/10/07	0	0.00	5	43.17	43.30	-5	20,792	-0.02%
2020/10/06	6	42.82	7	42.99	43.05	-1	21,645	0.00%
2020/10/05	1	42.20	1	42.40	42.15	0	22,185	0.00%
2020/09/30	1	41.95	2	42.20	42.45	-1	22,652	0.00%
2020/09/29	5	42.17	14	41.94	41.90	-9	23,236	-0.04%
2020/09/28	13	41.82	7	41.96	42.15	6	24,542	0.02%
2020/09/25	18	41.40	25	42.12	41.10	-7	25,757	-0.03%
2020/09/24	10	41.98	8	42.31	41.50	2	26,543	0.01%
2020/09/23	15	44.33	20	43.74	43.60	-5	27,294	-0.02%
2020/09/22	18	44.10	8	44.58	44.05	10	28,013	0.04%
2020/09/21	20	46.05	6	45.46	45.05	14	28,112	0.05%
2020/09/18	22	45.48	42	45.56	45.60	-20	28,313	-0.07%
2020/09/17	10	44.90	18	45.06	44.85	-8	28,397	-0.03%
2020/09/16	173	47.12	173	47.07	44.80	0	28,682	0.00%	大買/大賣/
2020/09/15	23	45.34	19	45.28	45.60	4	27,687	0.01%
2020/09/14	54	44.67	14	44.75	45.35	40	27,735	0.14%
2020/09/11	26	44.62	57	44.50	43.55	-31	27,740	-0.11%
2020/09/10	90	44.71	71	44.89	45.20	19	27,334	0.07%
2020/09/09	35	42.26	44	42.77	43.10	-9	26,727	-0.03%
2020/09/08	33	43.22	76	43.25	42.00	-43	26,769	-0.16%
2020/09/07	31	41.78	20	41.65	41.10	11	26,467	0.04%
2020/09/04	20	40.25	31	40.68	40.70	-11	26,733	-0.04%
2020/09/03	7	40.69	16	40.35	40.00	-9	26,980	-0.03%
2020/09/02	10	40.85	27	41.19	40.70	-17	27,512	-0.06%
2020/09/01	9	40.62	8	41.01	41.45	1	27,554	0.00%
2020/08/31	31	41.24	10	41.49	40.90	21	28,092	0.07%
2020/08/28	28	42.01	29	42.10	41.95	-1	28,500	0.00%
2020/08/27	86	43.00	39	42.75	43.00	47	28,745	0.16%
2020/08/26	10	40.57	5	40.65	40.55	5	28,009	0.02%
2020/08/25	17	40.60	4	40.49	40.55	13	27,928	0.05%
2020/08/24	23	40.13	21	40.52	40.95	2	27,802	0.01%
2020/08/21	18	37.94	21	38.10	38.60	-3	27,556	-0.01%
2020/08/20	15	36.64	43	37.13	36.00	-28	27,360	-0.10%
2020/08/19	3	40.18	5	40.24	39.80	-2	27,072	-0.01%
2020/08/18	8	40.97	18	41.04	40.65	-10	26,969	-0.04%
2020/08/17	13.2	40.93	5	41.26	41.60	8.2	26,855	0.03%
2020/08/14	9	39.79	19	39.98	40.00	-10	26,705	-0.04%
2020/08/13	17	41.43	11	41.23	40.80	6	26,553	0.02%
2020/08/12	5	41.54	1	41.45	41.70	4	26,458	0.02%
2020/08/11	18	42.64	22	42.94	42.35	-4	26,375	-0.02%
2020/08/10	4	44.09	5	44.51	43.80	-1	26,238	0.00%
2020/08/07	5	44.28	13	44.28	44.10	-8	26,110	-0.03%
2020/08/06	26	43.65	9	44.46	43.30	17	25,941	0.07%
2020/08/05	26	45.13	1	45.00	44.90	25	25,721	0.10%
2020/08/04	29	46.05	27	45.76	45.50	2	25,608	0.01%
2020/08/03	30	44.95	36	45.23	45.00	-6	25,360	-0.02%
2020/07/31	6	42.67	25	42.86	43.50	-19	24,925	-0.08%
2020/07/30	18	43.08	10	43.15	42.85	8	24,777	0.03%
2020/07/29	41	42.39	38	41.90	42.05	3	24,471	0.01%
2020/07/28	32	42.38	45	42.41	42.45	-13	24,103	-0.05%
2020/07/27	46	42.90	36	43.34	41.30	10	23,559	0.04%
2020/07/24	47	46.09	37	46.48	45.25	10	22,739	0.04%
2020/07/23	136	47.95	48	48.80	46.40	88	22,027	0.40%	大買/
2020/07/22	42	48.66	41	48.58	48.90	1	20,659	0.00%
2020/07/21	29	47.30	47.2	47.07	46.50	-18.2	20,015	-0.09%
2020/07/20	26	46.21	22.1	46.32	46.00	3.9	19,641	0.02%
2020/07/17	33	48.78	15	48.31	47.95	18	19,257	0.09%
2020/07/16	31	48.84	49	49.07	49.90	-18	18,808	-0.10%
2020/07/15	29	49.48	19	49.17	48.00	10	18,398	0.05%
2020/07/14	105	50.89	62	51.01	49.55	43	17,841	0.24%	大買/
2020/07/13	40	50.10	104.4	50.57	51.70	-64.4	16,851	-0.38%	大賣/
2020/07/10	40	47.01	68	47.96	47.00	-28	15,959	-0.18%
2020/07/09	74	49.47	56	49.70	48.00	18	15,411	0.12%
2020/07/08	66	50.53	59	50.34	50.40	7	14,907	0.05%
2020/07/07	122	50.72	106	50.27	49.55	16	14,327	0.11%	大買/大賣/
2020/07/06	146	50.24	145	50.74	51.20	1	12,979	0.01%	大買/大賣/
2020/07/03	76	44.81	66.3	45.56	46.60	9.7	11,693	0.08%
2020/07/02	78	42.03	66	42.14	42.40	12	10,655	0.11%
2020/07/01	50	39.83	36	40.08	39.90	14	9,688	0.14%
2020/06/30	18	37.72	23	37.58	37.50	-5	8,861	-0.06%
2020/06/29	44	37.38	16	37.65	36.45	28	8,584	0.33%
2020/06/24	39	40.18	69	39.38	39.10	-30	8,190	-0.37%
2020/06/23	64	40.60	45	40.14	40.00	19	7,657	0.25%
2020/06/22	19.2	40.21	20	40.68	41.35	-0.8	7,114	-0.01%
2020/06/19	46	41.18	21	41.05	40.30	25	6,872	0.36%
2020/06/18	25	39.28	29	39.71	40.45	-4	6,544	-0.06%
2020/06/17	8	36.41	46	36.55	37.00	-38	6,123	-0.62%
2020/06/16	9.5	36.96	30	36.91	36.35	-20.5	5,960	-0.34%
2020/06/15	19	36.31	92	36.55	35.80	-73	5,797	-1.26%
2020/06/12	74.4	33.75	55	33.86	36.50	19.4	5,526	0.35%
2020/06/11	61	33.68	215	34.79	33.45	-154	5,069	-3.04%	大賣/鉅額交易
2020/06/10	35.1	36.85	74	36.07	36.15	-38.9	4,599	-0.85%
2020/06/09	50	36.41	22	35.70	37.00	28	4,236	0.66%
2020/06/08	28	33.65	0	0.00	33.65	28	3,662	0.76%
2020/06/05	96	29.70	35.9	30.18	30.60	60.1	3,512	1.71%
2020/06/04	49	26.06	14	26.11	27.85	35	2,890	1.21%
2020/06/03	30	25.09	23	25.12	25.35	7	2,383	0.29%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/06/01	0	0.00	3	21.85	21.85	-3	1,854	-0.16%
2020/05/29	0	0.00	3	20.05	19.90	-3	1,838	-0.16%
2020/05/26	6	19.95	0	0.00	19.90	6	1,878	0.32%
2020/05/25	4	19.70	0	0.00	19.80	4	1,852	0.22%
2020/05/22	0	0.00	8	19.70	19.75	-8	1,864	-0.43%
2020/05/21	6	19.78	0	0.00	19.70	6	1,909	0.31%
2020/05/18	10	20.13	0	0.00	20.05	10	1,920	0.52%
2020/05/15	1	19.65	0	0.00	19.65	1	1,909	0.05%
2020/05/13	0	0.00	23	19.82	20.00	-23	1,980	-1.16%
2020/05/12	3	19.93	0	0.00	19.90	3	1,995	0.15%
2020/05/11	3	20.87	0	0.00	20.55	3	1,973	0.15%
2020/05/08	4	19.48	0	0.00	19.40	4	1,910	0.21%
2020/05/07	3	19.17	0	0.00	19.30	3	1,901	0.16%
2020/04/30	2	19.53	0	0.00	19.40	2	1,916	0.10%
2020/04/29	3	19.23	2	19.25	19.25	1	1,902	0.05%
2020/04/23	5	18.95	0	0.00	19.05	5	1,952	0.26%
2020/04/21	10	18.60	0	0.00	18.15	10	1,937	0.52%
2020/04/17	0	0.00	2	19.50	19.20	-2	1,923	-0.10%
2020/04/16	2	19.30	0	0.00	19.15	2	1,890	0.11%
2020/04/14	5	19.00	0	0.00	19.05	5	1,975	0.25%
2020/04/10	0	0.00	1	18.05	17.95	-1	2,033	-0.05%
2020/04/09	3	17.10	1	17.00	17.25	2	2,005	0.10%
2020/04/08	1	16.45	0	0.00	16.70	1	2,015	0.05%
2020/03/17	0	0.00	1	16.25	16.20	-1	1,772	-0.06%
2020/03/12	0	0.00	3	19.77	19.20	-3	1,659	-0.18%
2020/03/09	10	21.95	0	0.00	21.65	10	1,567	0.64%
2020/03/06	1	22.55	2	22.43	22.50	-1	1,520	-0.07%
2020/02/25	1	22.00	8	22.05	22.20	-7	1,387	-0.50%
2020/02/24	15	22.55	0	0.00	22.40	15	1,389	1.08%
2020/02/20	2	22.35	0	0.00	22.20	2	1,333	0.15%
2020/02/19	0	0.00	1	22.45	22.25	-1	1,323	-0.08%
2020/02/17	0	0.00	1	22.25	22.25	-1	1,301	-0.08%
2020/02/14	4	22.28	2	22.30	22.40	2	1,243	0.16%
2020/02/13	1	21.85	11	21.70	21.70	-10	1,246	-0.80%
2020/02/03	10	20.55	2	20.50	20.50	8	1,253	0.64%
2020/01/31	1	21.40	1	21.40	21.40	0	1,224	0.00%
2020/01/13	1	22.10	0	0.00	22.20	1	1,192	0.08%
2020/01/09	1	22.40	1	22.30	22.20	0	1,189	0.00%
2020/01/08	2	22.85	1	22.65	22.60	1	1,169	0.09%
2020/01/07	4	23.08	3	23.00	22.60	1	1,091	0.09%
2020/01/06	0	0.00	1	23.05	22.95	-1	1,037	-0.10%
2020/01/03	0	0.00	2	22.68	22.60	-2	948	-0.21%
2019/12/31	2	22.30	0	0.00	22.45	2	893	0.22%
2019/12/23	0	0.00	3	21.90	22.10	-3	1,044	-0.29%
2019/12/02	0	0.00	8	21.70	21.60	-8	1,526	-0.52%
2019/11/25	1	21.20	0	0.00	21.20	1	1,594	0.06%
2019/10/24	0	0.00	1	22.60	22.55	-1	2,419	-0.04%
2019/10/18	0	0.00	1	22.90	22.90	-1	2,627	-0.04%
2019/10/14	0	0.00	0.3	23.00	23.20	-0.3	2,764	-0.01%
2019/10/03	4	23.68	25	23.67	23.30	-21	2,788	-0.75%
2019/10/02	3	23.13	0	0.00	23.20	3	2,746	0.11%
2019/10/01	0	0.00	0	23.25	23.25	0	2,723	0.00%
2019/09/26	2	23.90	3	23.83	23.90	-1	2,733	-0.04%
2019/09/25	0	0.00	1	23.75	23.80	-1	2,708	-0.04%
2019/09/24	3	24.15	0	0.00	23.55	3	2,727	0.11%
2019/09/23	0	0.00	1	23.65	23.80	-1	2,627	-0.04%
2019/09/12	0	0.00	1	22.55	22.55	-1	2,621	-0.04%
2019/09/11	0	0.00	5	22.60	22.60	-5	2,643	-0.19%
2019/09/06	0	0.00	10	22.25	22.10	-10	2,706	-0.37%
2019/09/05	11	22.25	1	22.40	22.25	10	2,877	0.35%
2019/09/03	0	0.00	1	22.25	22.25	-1	2,909	-0.03%
2019/09/02	10	21.95	0	0.00	21.95	10	2,923	0.34%
2019/08/27	2	21.75	0	0.00	21.85	2	3,275	0.06%
2019/08/26	1	22.80	1	21.90	21.90	0	3,272	0.00%
2019/08/23	1	21.95	0	0.00	21.95	1	3,340	0.03%
2019/08/20	0	0.00	5	22.25	22.05	-5	3,426	-0.15%
2019/08/19	10	22.10	5	21.95	21.95	5	3,439	0.15%
2019/08/16	5	22.45	0	0.00	22.35	5	3,474	0.14%
2019/08/15	1	22.80	0	0.00	22.60	1	3,563	0.03%
2019/08/14	10	22.55	10	22.80	22.85	0	3,547	0.00%
2019/08/13	2	22.80	6	22.66	22.70	-4	3,515	-0.11%
2019/08/07	0	0.00	1	22.05	22.05	-1	3,416	-0.03%
2019/08/06	11	22.08	10	22.18	21.90	1	3,419	0.03%
2019/08/05	5	22.15	8	22.29	21.90	-3	3,368	-0.09%
2019/08/02	8	23.11	7	23.24	22.55	1	3,345	0.03%
2019/08/01	3	23.30	1	23.05	23.05	2	3,261	0.06%
2019/07/31	6	23.50	12	23.38	23.55	-6	3,224	-0.19%
2019/07/30	10	22.95	0	0.00	22.60	10	3,202	0.31%
2019/07/29	18	22.63	0	0.00	22.60	18	3,307	0.54%
2019/07/24	2	22.70	0	0.00	22.40	2	3,310	0.06%
2019/07/23	2	23.15	8	22.85	22.70	-6	3,285	-0.18%
2019/07/22	5	22.47	9	22.73	22.80	-4	3,254	-0.12%
2019/07/18	6	21.92	35	22.03	21.90	-29	3,066	-0.95%
2019/07/16	0	0.00	2	21.55	21.55	-2	2,970	-0.07%
2019/07/15	0	0.00	2.6	21.32	21.35	-2.6	2,944	-0.09%
2019/07/11	6	21.39	8	21.35	21.25	-2	2,997	-0.07%
2019/07/08	2	20.85	0	0.00	20.85	2	2,949	0.07%
2019/07/04	5	21.05	1	21.25	21.25	4	2,959	0.14%
2019/07/03	1	21.45	17	21.43	21.20	-16	2,955	-0.54%
2019/07/02	2	20.75	0	0.00	20.65	2	2,908	0.07%
2019/07/01	0	0.00	5	20.70	21.00	-5	2,898	-0.17%
2019/06/28	3	21.05	0	0.00	21.05	3	2,851	0.11%
2019/06/27	0	0.00	5	21.50	21.30	-5	2,835	-0.18%
2019/06/26	1	21.10	10	21.24	21.30	-9	2,819	-0.32%
2019/06/25	1	21.40	7	21.38	21.45	-6	2,804	-0.21%
2019/06/24	10	20.50	20	20.69	20.70	-10	2,714	-0.37%
2019/06/21	7	20.90	3	20.85	20.85	4	2,681	0.15%
2019/06/19	10	21.20	14	21.01	21.05	-4	2,643	-0.15%
2019/06/18	10	21.70	2	21.15	21.10	8	2,612	0.31%
2019/06/17	1	21.70	2	21.95	21.75	-1	2,570	-0.04%
2019/06/14	0	0.00	21	21.70	21.80	-21	2,636	-0.80%
2019/06/13	71	22.07	12	22.03	21.80	59	2,606	2.26%
2019/06/12	2	21.23	9	21.31	21.40	-7	2,423	-0.29%
2019/06/11	10	21.13	11	21.00	21.00	-1	2,422	-0.04%
2019/06/10	0	0.00	1	21.60	21.60	-1	2,379	-0.04%
2019/06/06	6	21.49	10	21.38	21.35	-4	2,336	-0.17%
2019/06/05	15	21.27	215	21.10	21.20	-200	2,293	-8.72%	大賣/鉅額交易
2019/06/04	214	21.72	1	21.45	21.45	213	2,234	9.53%	大買/鉅額交易
2019/06/03	3	20.93	12	21.03	21.20	-9	2,113	-0.43%
2019/05/30	3	20.53	5	20.41	20.25	-2	1,985	-0.10%
2019/05/29	2	19.90	2	20.05	20.15	0	1,892	0.00%
2019/05/28	1	20.15	2	19.85	19.85	-1	1,894	-0.05%
2019/05/27	2	20.05	1	20.30	19.85	1	1,886	0.05%
2019/05/24	1	20.00	0	0.00	19.60	1	1,855	0.05%
2019/05/23	16	19.98	0	0.00	20.00	16	1,847	0.87%
2019/05/21	0	0.00	1	19.50	19.55	-1	1,728	-0.06%
2019/05/16	11	19.24	11	18.90	18.90	0	1,698	0.00%
2019/05/15	0	0.00	1	19.00	19.00	-1	1,690	-0.06%
2019/05/14	2	18.98	1	19.10	19.10	1	1,688	0.06%
2019/05/13	5	18.80	0	0.00	18.65	5	1,664	0.30%
2019/05/10	0	0.00	5	20.24	19.30	-5	1,624	-0.31%
2019/05/09	7	20.54	0	0.00	20.20	7	1,561	0.45%
2019/05/08	8	20.00	5	20.00	19.95	3	1,494	0.20%
2019/05/07	3	20.30	2	20.25	20.25	1	1,473	0.07%
2019/05/06	10	19.79	8	19.94	19.90	2	1,359	0.15%
2019/05/03	0	0.00	11	18.87	19.00	-11	1,204	-0.91%
2019/04/30	0	0.00	2	18.75	18.75	-2	1,141	-0.18%
2019/04/29	0	0.00	1	18.85	18.70	-1	1,136	-0.09%
2019/04/26	0	0.00	5	18.65	18.65	-5	1,129	-0.44%
2019/04/24	5	18.70	2	18.75	18.65	3	1,116	0.27%
2019/04/22	3	18.80	0	0.00	18.75	3	1,180	0.25%
2019/04/18	0	0.00	16	19.09	18.80	-16	1,170	-1.37%
2019/04/17	10	18.95	0	0.00	19.00	10	1,135	0.88%
2019/04/10	0	0.00	4	18.63	18.65	-4	1,104	-0.36%
2019/04/08	0	0.00	6	18.75	18.70	-6	1,081	-0.56%
2019/04/03	0	18.55	0	0.00	18.55	0	1,065	0.00%
2019/03/28	3	18.65	0	0.00	18.60	3	1,042	0.29%
2019/03/22	10	18.85	0	0.00	18.80	10	1,078	0.93%
2019/03/20	1	19.00	4	19.25	19.05	-3	1,076	-0.28%
2019/03/19	35	19.26	18	19.10	19.40	17	1,057	1.61%
2019/03/18	0	0.00	1	18.65	18.55	-1	979	-0.10%
2019/03/14	2	18.90	1	18.60	18.60	1	1,002	0.10%
2019/03/04	0	0.00	10	18.70	18.75	-10	1,015	-0.98%
2019/02/27	2	19.30	0	0.00	18.80	2	1,000	0.20%
2019/02/25	0	18.50	22	18.97	18.55	-22	956	-2.30%
2019/02/22	30	19.33	0	0.00	19.10	30	930	3.22%
2019/02/21	0	19.30	0	0.00	19.40	0	915	0.00%
2019/02/20	0	19.75	0	0.00	19.80	0	892	0.00%
2019/02/19	0	19.30	0	0.00	19.35	0	864	0.00%
2019/02/18	7	19.32	0	0.00	19.30	7	854	0.82%
2019/02/15	0	19.65	0	0.00	19.25	0	854	0.00%
2019/02/14	0	19.25	0	0.00	19.35	0	856	0.00%
2019/02/13	1	19.05	0	0.00	19.25	1	859	0.12%
2019/02/12	0	19.10	0	0.00	19.10	0	851	0.00%
2019/02/11	5	19.10	0	0.00	19.15	5	862	0.58%
2019/01/28	0	0.00	5	19.20	19.20	-5	877	-0.57%
2019/01/24	5	19.40	0	0.00	19.35	5	885	0.56%
2019/01/21	0	0.00	10	19.30	19.35	-10	961	-1.04%
2019/01/18	0	19.35	0	0.00	19.45	0	1,009	0.00%
2019/01/15	0	0.00	1	19.50	19.55	-1	1,039	-0.10%
2019/01/03	1	18.40	1	18.10	18.10	0	1,119	0.00%
2018/12/07	0	0.00	1	19.80	19.80	-1	1,377	-0.07%
2018/12/06	0	0.00	3	20.23	19.55	-3	1,384	-0.22%
2018/12/05	3	19.55	0	0.00	19.50	3	1,377	0.22%
2018/12/03	1	19.85	0	0.00	19.85	1	1,482	0.07%
2018/11/22	1	18.80	0	0.00	18.75	1	1,877	0.05%
2018/11/06	0	0.00	1	18.70	18.30	-1	1,917	-0.05%
2018/11/01	1	17.45	4	17.80	17.65	-3	1,907	-0.16%
2018/10/29	2	16.45	0	0.00	16.60	2	1,882	0.11%
2018/10/26	4	17.38	0	0.00	17.00	4	1,916	0.21%
2018/10/25	2	18.20	10	18.29	18.20	-8	1,875	-0.43%
2018/10/24	0	19.10	0	0.00	19.30	0	1,851	0.00%
2018/10/12	15	19.60	0	0.00	20.00	15	1,932	0.78%
2018/10/05	0	20.75	0	0.00	20.90	0	1,859	0.00%
2018/10/04	1	21.45	5	21.79	21.30	-4	1,813	-0.22%
2018/10/03	3	22.50	6	22.16	22.10	-3	1,801	-0.17%
2018/10/01	0	0.00	5	21.78	21.70	-5	1,733	-0.29%
2018/09/28	5	21.55	0	0.00	21.50	5	1,743	0.29%
2018/09/27	9	21.64	7	21.81	21.75	2	1,744	0.11%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/20	1	20.55	1	20.80	20.60	0	1,743	0.00%
2018/09/19	1	20.85	0	0.00	20.80	1	1,740	0.06%
2018/09/18	0	0.00	3	20.67	20.60	-3	1,750	-0.17%
2018/09/14	8	20.97	0	0.00	21.00	8	1,785	0.45%
2018/09/12	1	20.60	0	0.00	20.60	1	1,801	0.06%
2018/09/10	0	0.00	1	21.30	20.40	-1	1,876	-0.05%
2018/09/07	15	21.57	0	0.00	21.55	15	2,132	0.70%
2018/09/06	10	22.50	40	22.38	22.55	-30	2,131	-1.41%
2018/09/05	43	23.18	12	23.00	22.90	31	2,100	1.48%
2018/09/04	0	0.00	1	21.65	22.10	-1	1,916	-0.05%
2018/08/27	10	20.60	0	0.00	20.75	10	2,055	0.49%
2018/08/24	0	0.00	1	20.50	20.50	-1	2,170	-0.05%
2018/08/20	1	20.30	0	0.00	20.40	1	2,399	0.04%
2018/08/10	1	21.60	0	0.00	21.20	1	2,805	0.04%
2018/08/06	1	21.60	0	0.00	21.50	1	3,341	0.03%
2018/08/02	2	22.05	7	21.82	21.40	-5	3,372	-0.15%
2018/07/27	1	21.60	1	21.60	21.70	0	3,507	0.00%
2018/07/24	2	20.70	0	0.00	20.60	2	3,579	0.06%
2018/07/23	3	20.10	40	20.10	20.25	-37	3,597	-1.03%
2018/07/19	0	0.00	10	21.10	21.20	-10	3,574	-0.28%
2018/07/18	5	21.15	3	21.00	21.00	2	3,597	0.06%
2018/07/17	5	21.46	0	0.00	21.30	5	3,597	0.14%
2018/07/11	0	0.00	10	21.91	21.80	-10	3,750	-0.27%
2018/07/06	0	0.00	0.5	21.90	22.00	-0.5	3,832	-0.01%
2018/06/27	0	0.00	2	21.90	21.80	-2	3,917	-0.05%
2018/06/25	6	22.45	1	21.95	21.95	5	3,983	0.13%
2018/06/21	2	22.70	0	0.00	22.80	2	4,012	0.05%
2018/06/20	0	0.00	10	22.75	22.70	-10	4,077	-0.25%
2018/06/19	60	23.34	0	0.00	23.20	60	4,089	1.47%
2018/06/15	82	24.55	74	24.39	23.30	8	4,109	0.19%
2018/06/14	35	23.63	10	23.55	23.55	25	3,840	0.65%
2018/06/13	0	0.00	10	23.20	23.10	-10	3,829	-0.26%
2018/06/12	20	23.68	20	23.40	23.25	0	3,865	0.00%
2018/06/07	0	0.00	10	22.95	22.95	-10	3,887	-0.26%
2018/06/06	5	23.15	20	23.18	23.15	-15	3,954	-0.38%
2018/06/05	7	23.41	24	23.34	23.15	-17	4,097	-0.41%
2018/06/04	2	23.60	1	23.65	23.75	1	4,243	0.02%
2018/06/01	1	23.40	8	23.57	23.40	-7	4,513	-0.16%
2018/05/31	4	23.21	5	23.07	23.00	-1	4,763	-0.02%
2018/05/30	0	0.00	3	22.53	22.60	-3	4,862	-0.06%
2018/05/29	1	22.80	2	22.90	22.80	-1	4,869	-0.02%
2018/05/28	12	23.03	1	23.20	23.10	11	4,849	0.23%
2018/05/24	1	22.60	0	0.00	22.60	1	4,837	0.02%
2018/05/23	2	22.70	10	22.90	22.60	-8	4,941	-0.16%
2018/05/22	20	23.62	4	23.68	23.00	16	4,946	0.32%
2018/05/21	13	23.61	3	23.15	23.10	10	4,860	0.21%
2018/05/18	12	23.62	6	23.84	23.50	6	4,798	0.13%
2018/05/17	15	23.87	20	23.95	24.00	-5	4,747	-0.11%
2018/05/16	2	22.00	0	0.00	21.85	2	4,391	0.05%
2018/05/15	0	0.00	1	22.90	22.55	-1	4,409	-0.02%
2018/05/14	0	0.00	2	22.90	22.70	-2	4,493	-0.04%
2018/05/11	2	22.10	0	0.00	21.75	2	4,486	0.04%
2018/05/10	2	22.10	0	0.00	22.25	2	4,539	0.04%
2018/05/07	0	0.00	3	22.50	22.00	-3	4,717	-0.06%
2018/05/04	25	23.14	23	22.88	22.40	2	4,749	0.04%
2018/05/03	2	21.55	4	22.03	22.10	-2	4,685	-0.04%
2018/05/02	0	0.00	2	21.85	21.85	-2	4,773	-0.04%
2018/04/30	0	0.00	1	21.50	21.55	-1	4,800	-0.02%
2018/04/27	1	20.25	0	0.00	20.20	1	4,877	0.02%
2018/04/25	1	20.30	0	0.00	20.50	1	5,058	0.02%
2018/04/24	4	20.95	0	0.00	20.55	4	5,130	0.08%
2018/04/23	2	21.30	0	0.00	21.30	2	5,184	0.04%
2018/04/18	2	21.68	2	21.30	21.30	0	5,416	0.00%
2018/04/17	5	22.15	0	0.00	21.90	5	5,545	0.09%
2018/04/13	41	23.13	3	22.72	22.65	38	5,892	0.64%
2018/04/12	2	23.95	0	0.00	23.30	2	6,392	0.03%
2018/04/11	1	23.00	2	22.95	22.90	-1	6,442	-0.02%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/09	0	22.00	11	21.80	22.10	-11	6,857	-0.16%
2018/04/03	0	21.85	0	0.00	22.00	0	7,239	0.00%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/29	0	0.00	5	21.80	21.65	-5	8,384	-0.06%
2018/03/27	0	22.80	5	23.05	22.85	-5	8,554	-0.06%
2018/03/26	6	22.59	0	0.00	22.70	6	8,541	0.07%
2018/03/23	1	22.30	0	0.00	22.30	1	8,559	0.01%
2018/03/22	4	23.80	0	0.00	23.35	4	8,495	0.05%
2018/03/21	1	24.25	2	24.50	24.20	-1	8,472	-0.01%
2018/03/20	3	23.87	0	0.00	23.65	3	8,406	0.04%
2018/03/19	1	23.70	5	23.75	23.80	-4	8,398	-0.05%
2018/03/16	7	24.61	5	24.15	24.15	2	8,373	0.02%
2018/03/15	3	24.50	4	24.80	24.50	-1	8,416	-0.01%
2018/03/14	1	24.75	0	0.00	24.60	1	8,465	0.01%
2018/03/13	4	24.68	0	0.00	24.40	4	8,433	0.05%
2018/03/12	3	25.22	27	25.40	25.10	-24	8,343	-0.29%
2018/03/09	1	24.80	20.9	25.17	25.25	-19.9	8,241	-0.24%
2018/03/08	7	25.32	25	24.64	25.55	-18	8,076	-0.22%
2018/03/07	25	25.52	21	25.21	24.10	4	7,887	0.05%
2018/03/06	36	24.79	5	24.84	25.00	31	7,555	0.41%
2018/03/05	5	23.03	6	23.26	23.30	-1	7,214	-0.01%
2018/03/02	3	22.15	1	22.00	22.00	2	7,038	0.03%
2018/03/01	1	21.65	0	0.00	21.55	1	7,066	0.01%
2018/02/27	0	21.65	0	0.00	21.65	0	7,081	0.00%
2018/02/26	20	22.80	0	0.00	22.10	20	7,122	0.28%
2018/02/23	7	22.93	10	22.64	22.60	-3	7,427	-0.04%
2018/02/22	43	21.77	0	0.00	21.75	43	7,604	0.57%
2018/02/21	1	21.50	3	21.57	21.90	-2	7,570	-0.03%
2018/02/09	2	19.93	1	20.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	10	21.65	21.35	-10	7,409	-0.13%
2018/02/07	1	22.00	1	22.50	21.10	0	7,368	0.00%
2018/02/06	10	20.70	5	22.25	21.10	5	7,317	0.07%
2018/02/05	1	22.40	1	22.50	23.00	0	7,230	0.00%
2018/02/02	3	23.02	4	22.84	23.05	-1	7,178	-0.01%
2018/02/01	3	22.18	3	22.05	22.00	0	7,106	0.00%
2018/01/31	1	22.45	2	22.23	22.45	-1	7,059	-0.01%
2018/01/30	2	22.58	2	22.10	21.90	0	6,979	0.00%
2018/01/29	2	23.43	2	23.28	23.35	0	6,871	0.00%
2018/01/26	4	24.15	5	23.95	23.50	-1	6,808	-0.01%
2018/01/25	4	24.66	2	24.28	24.20	2	6,743	0.03%
2018/01/24	4	23.80	7	24.14	24.00	-3	6,615	-0.05%
2018/01/23	6	24.26	6	24.51	24.00	0	6,549	0.00%
2018/01/22	18	24.03	0	0.00	24.65	18	6,448	0.28%
2018/01/19	0	0.00	20	23.25	23.25	-20	6,291	-0.32%
2018/01/17	50	23.70	1	23.55	23.60	49	6,174	0.79%
2018/01/16	2	24.83	1.3	24.08	24.10	0.7	6,093	0.01%
2018/01/15	3	23.85	2	23.70	24.10	1	5,959	0.02%
2018/01/12	0	0.00	1	25.05	24.30	-1	5,873	-0.02%
2018/01/11	2	24.48	72	24.05	24.40	-70	5,785	-1.21%
2018/01/10	28	25.92	2	25.03	25.40	26	5,614	0.46%
2018/01/09	51	24.33	2	24.35	25.00	49	5,404	0.91%
2018/01/08	5	25.29	42	25.02	24.15	-37	5,228	-0.71%
2018/01/05	5	24.00	0	0.00	24.00	5	4,691	0.11%
2018/01/04	12	23.90	23	23.59	24.30	-11	4,591	-0.24%
2018/01/03	10	23.71	18.8	23.87	24.00	-8.8	4,367	-0.20%
2018/01/02	7	22.45	13.9	22.26	23.15	-6.9	4,105	-0.17%