光洋科 (1785)-安泰券商分點個股進出

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
67.8
漲跌
▲0.5
漲幅
+0.74%
成交量
17,797張
產業
上櫃其他電子類股
803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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/11	3.1	68.23	3.1	67.82	67.80	0	16,150	0.00%
2024/12/10	7.1	67.28	8.1	68.00	67.30	-1	15,923	-0.01%
2024/12/09	4	68.50	9.1	69.46	68.40	-5.1	15,591	-0.03%
2024/12/06	6	67.15	22.2	67.70	67.70	-16.2	14,765	-0.11%
2024/12/05	1	63.80	4	64.23	64.50	-3	14,035	-0.02%
2024/12/04	0	0.00	6	63.32	63.30	-6	14,084	-0.04%
2024/12/03	1	61.60	11	63.55	63.30	-10	14,369	-0.07%
2024/12/02	0	0.00	1	60.30	59.90	-1	14,544	-0.01%
2024/11/29	1	59.50	0	0.00	59.50	1	15,583	0.01%
2024/11/28	1	58.70	1	59.00	58.70	0	16,485	0.00%
2024/11/27	0	0.00	1	60.60	59.70	-1	16,518	-0.01%
2024/11/26	0.1	61.60	1	61.50	61.30	-0.9	16,566	-0.01%
2024/11/25	1	61.50	2	62.20	62.10	-1	16,625	-0.01%
2024/11/22	0	0.00	1	61.40	60.70	-1	16,878	-0.01%
2024/11/21	1	60.90	1	60.30	60.50	0	17,085	0.00%
2024/11/20	0	0.00	1	60.40	60.20	-1	17,380	-0.01%
2024/11/19	6	58.80	1	60.00	60.00	5	17,701	0.03%
2024/11/18	13	58.20	1	60.40	57.30	12	18,358	0.07%
2024/11/15	4.1	60.92	1	61.20	61.30	3.1	18,429	0.02%
2024/11/14	7	61.64	5	62.02	60.90	2	18,855	0.01%
2024/11/13	4	63.35	3	63.73	62.50	1	19,155	0.01%
2024/11/12	4	64.10	3	63.83	63.90	1	19,271	0.01%
2024/11/11	0	0.00	1	66.10	65.60	-1	19,266	-0.01%
2024/11/08	3	66.50	4	65.95	66.00	-1	19,368	-0.01%
2024/11/07	5	66.50	12	66.29	65.70	-7	19,491	-0.04%
2024/11/06	4	65.98	8.1	65.99	66.10	-4.1	19,474	-0.02%
2024/11/05	6	64.95	6	65.07	64.60	0	19,685	0.00%
2024/11/01	5	60.96	1	61.90	62.40	4	20,156	0.02%
2024/10/30	1	62.60	0	0.00	63.10	1	20,146	0.00%
2024/10/29	3	62.63	0	0.00	62.50	3	20,269	0.01%
2024/10/28	6	64.25	0	0.00	63.90	6	20,332	0.03%
2024/10/25	2	64.30	0	0.00	65.00	2	20,384	0.01%
2024/10/24	0	0.00	1	67.10	64.90	-1	20,579	0.00%
2024/10/23	4	66.70	3	66.20	66.20	1	20,629	0.00%
2024/10/22	0	0.00	5	65.40	66.60	-5	20,640	-0.02%
2024/10/21	2	64.30	4	64.70	65.60	-2	20,880	-0.01%
2024/10/18	4	65.58	7	65.70	64.20	-3	21,531	-0.01%
2024/10/17	2	65.35	15	65.22	66.10	-13	21,743	-0.06%
2024/10/16	2	62.80	0	0.00	63.10	2	21,772	0.01%
2024/10/15	7	63.73	0	0.00	63.70	7	22,077	0.03%
2024/10/14	2	62.90	9	63.10	62.80	-7	22,303	-0.03%
2024/10/11	14	65.17	3	63.50	63.40	11	22,738	0.05%
2024/10/09	1	63.00	0	0.00	63.00	1	23,195	0.00%
2024/10/08	1	64.20	1	64.30	64.50	0	24,097	0.00%
2024/10/07	2	64.40	1	64.90	65.30	1	25,135	0.00%
2024/10/04	18	63.86	10	63.90	63.20	8	26,984	0.03%
2024/10/01	2	64.45	3	65.87	66.10	-1	28,410	0.00%
2024/09/30	4	65.35	4	66.10	65.20	0	30,118	0.00%
2024/09/27	7	66.80	1	67.20	66.40	6	30,939	0.02%
2024/09/26	9	69.03	11	69.97	67.30	-2	31,229	-0.01%
2024/09/25	4	67.83	5	68.06	68.20	-1	31,016	0.00%
2024/09/24	3	66.67	0	0.00	67.10	3	31,265	0.01%
2024/09/23	6	68.43	10	69.14	68.00	-4	31,722	-0.01%
2024/09/20	17	70.06	13.6	69.79	69.30	3.4	32,083	0.01%
2024/09/19	8	68.81	14	70.06	70.10	-6	32,738	-0.02%
2024/09/18	9	69.14	7.2	69.31	67.20	1.8	33,381	0.01%
2024/09/16	4	67.48	12.2	67.26	67.50	-8.2	33,291	-0.02%
2024/09/13	12	63.65	19	62.11	64.20	-7	32,958	-0.02%
2024/09/12	14	60.48	3	60.67	60.30	11	33,337	0.03%
2024/09/11	0	0.00	1	58.90	59.20	-1	33,704	0.00%
2024/09/10	2	59.00	2	60.00	58.20	0	34,236	0.00%
2024/09/09	7	59.46	0	0.00	59.70	7	34,498	0.02%
2024/09/06	3	61.10	1	60.60	61.00	2	35,303	0.01%
2024/09/05	2	61.00	0	0.00	61.00	2	35,237	0.01%
2024/09/04	7.1	62.28	1	62.50	61.20	6.1	35,124	0.02%
2024/09/03	0	0.00	4	67.15	66.10	-4	34,854	-0.01%
2024/09/02	7	68.66	15	68.59	68.30	-8	34,520	-0.02%
2024/08/30	7	66.91	21	66.39	66.20	-14	33,567	-0.04%
2024/08/29	2	62.00	2	62.05	62.90	0	32,735	0.00%
2024/08/28	1	63.00	1	62.80	62.90	0	32,771	0.00%
2024/08/27	1	63.10	0	0.00	63.10	1	32,892	0.00%
2024/08/26	9	64.24	5	63.18	63.10	4	33,215	0.01%
2024/08/23	5	60.74	3	61.97	63.30	2	33,316	0.01%
2024/08/22	15.1	63.96	7	63.60	62.70	8.1	33,218	0.02%
2024/08/21	7	64.73	8	65.41	65.00	-1	32,994	0.00%
2024/08/20	5	64.84	12	64.80	65.20	-7	32,695	-0.02%
2024/08/19	1	63.60	1	64.40	62.90	0	32,098	0.00%
2024/08/16	8	63.40	3	63.57	62.90	5	32,031	0.02%
2024/08/15	6	61.13	21	61.69	62.90	-15	31,861	-0.05%
2024/08/14	13	59.65	8	60.21	59.80	5	31,642	0.02%
2024/08/13	20	58.90	22	58.74	58.90	-2	31,516	-0.01%
2024/08/12	2	58.40	3	58.10	58.70	-1	31,507	0.00%
2024/08/09	8.1	58.92	4	58.20	58.20	4.1	31,370	0.01%
2024/08/08	5	57.60	2	57.90	57.70	3	31,136	0.01%
2024/08/07	3	58.60	7	59.76	59.60	-4	31,012	-0.01%
2024/08/06	8.1	56.40	6	56.80	57.30	2.1	30,666	0.01%
2024/08/05	4	55.58	0	0.00	55.60	4	30,313	0.01%
2024/08/02	2	61.95	8	61.70	61.40	-6	30,055	-0.02%
2024/08/01	8	63.70	18	64.69	63.50	-10	29,954	-0.03%
2024/07/31	3	63.57	5	63.32	63.20	-2	29,836	-0.01%
2024/07/30	7	62.43	3	62.33	63.00	4	29,745	0.01%
2024/07/29	12	62.63	2	64.50	60.90	10	29,633	0.03%
2024/07/26	4	62.90	1	61.90	63.00	3	29,378	0.01%
2024/07/23	9	64.62	1	64.50	64.90	8	29,187	0.03%
2024/07/22	3	64.17	9	63.76	63.20	-6	28,974	-0.02%
2024/07/19	28.2	68.81	8	65.00	65.00	20.2	28,585	0.07%
2024/07/18	16	70.48	4	71.60	71.40	12	27,870	0.04%
2024/07/17	17.5	71.74	8	71.69	71.50	9.5	27,380	0.03%
2024/07/16	11	71.48	15	71.41	70.20	-4	27,095	-0.01%
2024/07/15	11	71.93	19	71.88	71.10	-8	26,835	-0.03%
2024/07/12	56	73.55	38	72.28	72.20	18	26,557	0.07%
2024/07/11	20	75.18	4	75.45	74.90	16	26,162	0.06%
2024/07/10	12	73.72	6	74.17	74.00	6	25,597	0.02%
2024/07/09	18.1	73.60	11	74.19	71.90	7.1	25,082	0.03%
2024/07/08	47.2	75.62	36.5	74.03	73.40	10.8	24,072	0.04%
2024/07/05	13	72.53	45	72.34	75.30	-32	22,209	-0.14%
2024/07/04	25	69.94	21	69.80	68.50	4	20,746	0.02%
2024/07/03	18	67.00	30	66.08	66.80	-12	19,086	-0.06%
2024/07/02	11	63.43	4	65.10	63.10	7	18,279	0.04%
2024/07/01	13	64.52	9	64.57	64.00	4	17,710	0.02%
2024/06/28	27	66.00	10	65.30	65.30	17	17,412	0.10%
2024/06/27	14	66.46	21	66.07	65.30	-7	17,079	-0.04%
2024/06/26	44	67.78	20	68.11	67.50	24	16,665	0.14%
2024/06/25	32	66.61	30	67.11	69.00	2	16,317	0.01%
2024/06/24	32	67.83	7	66.96	66.50	25	14,978	0.17%
2024/06/21	8	61.50	46	65.71	66.20	-38	13,527	-0.28%
2024/06/20	1	59.80	15	60.79	60.20	-14	12,674	-0.11%
2024/06/19	5.5	59.08	14	59.18	58.00	-8.6	12,249	-0.07%
2024/06/18	0	0.00	30	56.22	56.60	-30	11,938	-0.25%
2024/06/17	8	56.15	4	55.00	55.70	4	12,113	0.03%
2024/06/14	7	52.50	2	53.90	52.20	5	11,714	0.04%
2024/06/13	6	51.88	51	52.01	53.40	-45	11,331	-0.40%
2024/06/12	4	48.30	0	0.00	48.55	4	10,444	0.04%
2024/06/11	4	48.71	10	48.60	48.75	-6	10,450	-0.06%
2024/06/07	0	0.00	26	49.39	49.45	-26	10,442	-0.25%
2024/06/05	7	47.64	0	0.00	47.75	7	10,350	0.07%
2024/06/04	0	0.00	7	49.50	48.90	-7	10,442	-0.07%
2024/05/31	18	49.24	2	49.75	49.75	16	10,827	0.15%
2024/05/30	4	51.33	8	51.40	50.40	-4	10,703	-0.04%
2024/05/29	1	50.30	39.1	50.37	50.30	-38.1	10,433	-0.37%
2024/05/28	0	0.00	1	48.60	48.15	-1	10,051	-0.01%
2024/05/27	3	47.42	1	47.40	47.65	2	9,949	0.02%
2024/05/24	8	46.49	0	0.00	46.70	8	9,928	0.08%
2024/05/23	1	47.20	1	46.95	47.10	0	9,946	0.00%
2024/05/22	0	0.00	14	47.51	47.80	-14	9,843	-0.14%
2024/05/21	5	45.70	33	46.44	46.95	-28	9,706	-0.29%
2024/05/20	8	44.15	9	45.04	44.50	-1	9,498	-0.01%
2024/05/17	13	44.16	0	0.00	43.80	13	9,342	0.14%
2024/05/16	9	45.18	8	45.63	44.90	1	9,325	0.01%
2024/05/15	0	0.00	5	44.79	44.60	-5	9,491	-0.05%
2024/05/14	8	44.11	0	0.00	44.00	8	9,650	0.08%
2024/05/10	4	42.75	0	0.00	42.95	4	9,582	0.04%
2024/05/09	9	43.26	0	0.00	43.00	9	9,551	0.09%
2024/05/08	0	0.00	5	43.81	44.45	-5	9,508	-0.05%
2024/05/07	4	42.69	0	0.00	42.80	4	9,450	0.04%
2024/05/03	16	44.58	0	0.00	43.40	16	9,391	0.17%
2024/05/02	0	0.00	1	44.50	44.70	-1	9,343	-0.01%
2024/04/30	2	44.55	0	0.00	44.50	2	9,349	0.02%
2024/04/29	1	44.10	1	44.70	45.00	0	9,405	0.00%
2024/04/25	12	44.31	0	0.00	44.40	12	9,368	0.13%
2024/04/24	7	45.10	0	0.00	45.10	7	9,332	0.08%
2024/04/23	0	0.00	1	44.25	44.15	-1	9,307	-0.01%
2024/04/22	8	45.73	0	0.00	44.20	8	9,274	0.09%
2024/04/19	11	46.13	12	46.27	46.25	-1	9,165	-0.01%
2024/04/18	5	47.97	2	47.80	47.80	3	8,999	0.03%
2024/04/17	8	47.60	13	48.28	48.95	-5	8,892	-0.06%
2024/04/16	12	48.40	11	47.53	47.30	1	8,740	0.01%
2024/04/15	9	50.39	15	50.32	48.75	-6	8,511	-0.07%
2024/04/12	0	0.00	1	49.45	48.75	-1	8,019	-0.01%
2024/04/11	12	48.49	0	0.00	48.10	12	7,909	0.15%
2024/04/10	11.1	49.93	3	49.97	49.05	8.1	7,808	0.10%
2024/04/09	13	49.74	1	49.60	49.60	12	7,656	0.16%
2024/04/08	11	49.02	4	48.29	48.70	7	7,433	0.09%
2024/04/03	2	47.35	1	47.40	47.90	1	7,262	0.01%
2024/04/02	9	47.96	0	0.00	47.85	9	7,177	0.13%
2024/04/01	5	48.80	10	48.68	48.55	-5	7,064	-0.07%
2024/03/29	3	49.32	0	0.00	49.55	3	6,895	0.04%
2024/03/28	3	51.07	8	51.95	49.55	-5	6,529	-0.08%
2024/03/27	0	0.00	3	48.92	50.10	-3	5,985	-0.05%
2024/03/26	3	47.98	1	49.20	47.40	2	5,732	0.03%
2024/03/25	5	48.43	2.1	49.21	48.60	2.9	5,586	0.05%
2024/03/22	5	49.44	0.5	48.70	49.00	4.5	5,434	0.08%
2024/03/21	13	50.85	7	51.06	50.00	6	5,201	0.12%
2024/03/20	0	0.00	7	49.26	49.55	-7	4,624	-0.15%
2024/03/19	1	46.75	1	46.40	46.25	0	3,990	0.00%
2024/03/18	1	45.00	10	44.86	44.95	-9	3,809	-0.24%
2024/03/15	10	44.25	0	0.00	43.50	10	3,753	0.27%
2024/03/14	0	0.00	10	44.20	44.25	-10	3,720	-0.27%
2024/03/13	0	0.00	1	44.10	43.70	-1	3,689	-0.03%
2024/03/12	1	43.60	0	0.00	43.70	1	3,626	0.03%
2024/03/08	10	45.35	5	44.24	44.00	5	3,594	0.14%
2024/03/07	6	47.98	7	48.16	46.20	-1	3,465	-0.03%
2024/03/06	3	45.03	3	45.67	45.90	0	2,950	0.00%
2024/03/05	1	44.95	0	0.00	44.85	1	2,880	0.03%
2024/03/04	0	0.00	1	45.50	45.30	-1	2,797	-0.04%
2024/02/29	5	43.95	2	44.05	44.25	3	2,641	0.11%
2024/02/27	0	0.00	1	43.50	43.40	-1	2,606	-0.04%
2024/02/26	1	44.65	0	0.00	44.50	1	2,614	0.04%
2024/02/22	0	0.00	6	43.35	43.35	-6	2,538	-0.24%
2024/02/21	1	43.85	2	44.03	44.50	-1	2,499	-0.04%
2024/02/20	0	0.00	0.2	43.65	43.50	-0.2	2,392	-0.01%
2024/02/19	0	0.00	1	43.20	43.35	-1	2,339	-0.04%
2024/02/16	1	42.75	29	43.36	44.15	-28	2,236	-1.25%
2024/02/15	4	41.48	20	41.29	42.15	-16	1,977	-0.81%
2024/02/02	4	39.05	0	0.00	39.05	4	1,805	0.22%
2024/01/31	0	0.00	2	39.40	39.45	-2	1,862	-0.11%
2024/01/26	0	0.00	7	40.03	40.20	-7	2,018	-0.35%
2024/01/25	2	39.90	0	0.00	39.75	2	2,014	0.10%
2024/01/24	1	40.10	8	40.30	40.05	-7	2,009	-0.35%
2024/01/23	0	0.00	9	39.68	39.85	-9	2,068	-0.44%
2024/01/22	0	0.00	5	38.82	38.75	-5	2,115	-0.24%
2024/01/12	10	38.00	0	0.00	37.95	10	2,836	0.35%
2024/01/04	6	38.28	0	0.00	38.20	6	3,011	0.20%
2024/01/03	5	38.50	0	0.00	38.65	5	3,031	0.16%
2023/12/29	2	38.83	0	0.00	38.85	2	3,022	0.07%
2023/12/25	0	0.00	20	38.85	38.80	-20	2,992	-0.67%
2023/12/22	2	38.80	0	0.00	38.85	2	2,995	0.07%
2023/12/21	5	39.04	0	0.00	39.00	5	2,986	0.17%
2023/12/19	2	39.05	0	0.00	39.10	2	2,985	0.07%
2023/12/18	4	39.50	0	0.00	39.40	4	2,978	0.13%
2023/12/15	0	0.00	8	40.09	40.10	-8	2,964	-0.27%
2023/12/14	3	39.80	0	0.00	39.95	3	2,955	0.10%
2023/12/11	0	0.00	1	39.20	39.15	-1	2,956	-0.03%
2023/12/08	21	39.15	0	0.00	39.00	21	2,957	0.71%
2023/12/07	1	39.05	0	0.00	39.10	1	2,936	0.03%
2023/12/05	0	0.00	2	40.60	39.90	-2	2,901	-0.07%
2023/12/04	3	40.90	3	41.25	41.25	0	2,848	0.00%
2023/12/01	2	40.15	0	0.00	40.10	2	2,772	0.07%
2023/11/30	0	0.00	2	40.60	40.50	-2	2,767	-0.07%
2023/11/28	0	0.00	3	40.45	40.40	-3	2,760	-0.11%
2023/11/27	1	40.10	0	0.00	39.90	1	2,788	0.04%
2023/11/23	6	41.28	3	41.43	40.85	3	2,742	0.11%
2023/11/22	0	0.00	4	41.25	41.15	-4	2,657	-0.15%
2023/11/17	0	0.00	10	40.05	40.05	-10	2,520	-0.40%
2023/11/16	0	0.00	3	39.33	39.60	-3	2,493	-0.12%
2023/11/14	0	0.00	12	39.17	39.25	-12	2,516	-0.48%
2023/11/13	10	38.50	0	0.00	38.40	10	2,500	0.40%
2023/11/10	1	38.05	2	38.60	38.10	-1	2,487	-0.04%
2023/11/09	2	38.95	0	0.00	39.05	2	2,462	0.08%
2023/11/07	1	39.95	0	0.00	40.05	1	2,471	0.04%
2023/11/06	0	0.00	3	40.52	40.80	-3	2,458	-0.12%
2023/11/03	7	39.41	0	0.00	39.45	7	2,315	0.30%
2023/11/02	7	39.29	0	0.00	39.10	7	2,323	0.30%
2023/11/01	1	38.80	0	0.00	39.25	1	2,389	0.04%
2023/10/31	5	39.00	5	40.25	39.10	0	2,725	0.00%
2023/10/27	1	39.50	0	0.00	39.40	1	3,366	0.03%
2023/10/25	9	40.48	0	0.00	40.20	9	3,416	0.26%
2023/10/24	1	39.30	1	39.55	39.20	0	3,341	0.00%
2023/10/23	8	39.81	7	40.25	39.70	1	3,298	0.03%
2023/10/20	3	40.05	7	40.07	39.65	-4	3,099	-0.13%
2023/10/17	0	0.00	5	38.85	38.60	-5	2,897	-0.17%
2023/10/16	0	0.00	0.1	38.85	38.40	-0.1	2,903	0.00%
2023/10/12	1	37.60	0	0.00	38.05	1	2,888	0.03%
2023/10/04	5	36.65	0	0.00	36.60	5	3,077	0.16%
2023/10/03	0	0.00	2	37.00	36.90	-2	3,253	-0.06%
2023/09/27	2	35.90	0	0.00	35.95	2	3,379	0.06%
2023/09/26	0	0.00	10	36.70	36.45	-10	3,399	-0.29%
2023/09/19	5	38.00	1	38.20	37.65	4	3,713	0.11%
2023/09/04	0	0.00	1	37.30	37.60	-1	4,203	-0.02%
2023/09/01	0	0.00	28	37.35	37.25	-28	4,357	-0.64%
2023/08/31	0	0.00	19	37.02	37.50	-19	4,358	-0.44%
2023/08/28	2	35.80	0	0.00	36.30	2	4,376	0.05%
2023/08/25	2	35.60	0	0.00	36.30	2	4,386	0.05%
2023/08/24	0	0.00	3	36.20	36.00	-3	4,386	-0.07%
2023/08/23	5	35.45	0	0.00	35.65	5	4,403	0.11%
2023/08/22	2	35.55	0	0.00	35.50	2	4,505	0.04%
2023/08/18	3	36.12	3	38.40	35.60	0	4,850	0.00%
2023/08/17	0	0.00	3	35.92	35.90	-3	4,859	-0.06%
2023/08/16	0	0.00	6	35.01	35.15	-6	4,911	-0.12%
2023/08/15	1	35.10	2	35.45	35.50	-1	4,916	-0.02%
2023/08/14	0	0.00	1	35.25	35.00	-1	4,906	-0.02%
2023/08/11	16	36.86	0	0.00	36.40	16	4,859	0.33%
2023/08/08	0	0.00	1	37.65	37.75	-1	4,765	-0.02%
2023/08/04	32.1	37.47	20	37.40	37.25	12.1	4,646	0.26%
2023/08/02	11	41.03	24.1	40.09	41.35	-13.1	4,297	-0.30%
2023/07/28	13	37.98	1	38.20	37.80	12	3,457	0.35%
2023/07/27	13	36.28	15	37.82	38.20	-2	3,365	-0.06%
2023/07/25	0	0.00	4	36.13	36.15	-4	3,276	-0.12%
2023/07/24	2	35.85	2	35.70	35.60	0	3,270	0.00%
2023/07/21	3	36.63	0	0.00	36.60	3	3,243	0.09%
2023/07/19	5	37.20	3	37.15	37.00	2	3,239	0.06%
2023/07/18	0	0.00	18	38.50	38.20	-18	3,235	-0.56%
2023/07/17	0	0.00	1	39.25	39.10	-1	3,200	-0.03%
2023/07/13	0.1	38.45	0	0.00	38.35	0.1	3,231	0.00%
2023/07/12	4	38.54	0	0.00	38.50	4	3,227	0.12%
2023/07/11	27	39.42	0	0.00	39.15	27	3,190	0.85%
2023/07/10	0	0.00	38	40.45	40.95	-38	3,058	-1.24%
2023/07/06	9	39.47	0	0.00	39.45	9	2,912	0.31%
2023/07/05	0	0.00	16	39.26	39.10	-16	2,871	-0.56%
2023/07/03	10	38.48	0	0.00	38.45	10	2,860	0.35%
2023/06/30	6	38.08	0	0.00	38.35	6	2,848	0.21%
2023/06/27	10	39.58	0	0.00	38.95	10	2,766	0.36%
2023/06/26	0	0.00	27	39.41	39.45	-27	2,568	-1.05%
2023/06/20	2	38.55	0	0.00	38.25	2	2,489	0.08%
2023/06/16	0	0.00	5	39.20	38.80	-5	2,542	-0.20%
2023/06/14	11	39.26	0	0.00	38.80	11	2,531	0.43%
2023/06/13	6	39.28	6	39.57	39.10	0	2,512	0.00%
2023/06/08	2	38.65	0	0.00	38.55	2	2,348	0.09%
2023/06/07	6	38.67	5.1	38.70	39.25	0.9	2,324	0.04%
2023/06/06	3	37.75	0	0.00	37.60	3	2,156	0.14%
2023/06/05	5	37.97	0	0.00	37.95	5	2,165	0.23%
2023/06/01	20	36.99	0.8	36.95	36.95	19.2	2,145	0.89%
2023/05/26	0.1	37.50	1	37.55	37.55	-0.9	2,113	-0.04%
2023/05/24	1	39.55	11	38.45	39.55	-10	1,899	-0.53%
2023/05/23	0	0.00	1	37.70	37.85	-1	1,676	-0.06%
2023/05/19	0	0.00	1	36.60	36.60	-1	1,581	-0.06%
2023/05/09	1	36.50	0	0.00	36.00	1	1,719	0.06%
2023/05/05	1	37.30	0	0.00	37.10	1	1,907	0.05%
2023/04/25	0	0.00	6	35.20	34.95	-6	2,091	-0.29%
2023/04/21	4	35.70	0	0.00	35.65	4	2,072	0.19%
2023/04/13	0	0.00	10	37.10	36.90	-10	1,930	-0.52%
2023/04/12	0	0.00	3	37.73	37.40	-3	1,925	-0.16%
2023/04/07	0	0.00	1	37.30	37.30	-1	1,861	-0.05%
2023/03/31	10	36.40	0	0.00	36.55	10	1,804	0.55%
2023/03/27	10	36.90	0	0.00	36.90	10	1,819	0.55%
2023/03/24	0	0.00	3	37.20	37.05	-3	1,822	-0.16%
2023/03/21	0	0.00	0.1	37.40	36.75	-0.1	1,759	-0.01%
2023/03/17	5.1	36.00	1	35.85	35.30	4.1	1,717	0.24%
2023/03/16	1	36.05	0	0.00	35.95	1	1,702	0.06%
2023/03/14	2	36.10	1	37.85	36.10	1	1,768	0.06%
2023/03/13	1	36.10	0	0.00	36.10	1	1,747	0.06%
2023/03/02	1	36.50	0	0.00	36.40	1	1,807	0.06%
2023/02/24	2	37.00	0	0.00	37.00	2	1,906	0.10%
2023/02/21	10	37.70	0	0.00	37.65	10	1,989	0.50%
2023/02/20	2	37.40	3.1	37.50	37.75	-1.1	2,196	-0.05%
2023/02/17	1	37.25	0	0.00	37.20	1	2,314	0.04%
2023/02/14	0	0.00	1	37.15	37.10	-1	2,351	-0.04%
2023/02/13	0	0.00	10	36.75	36.90	-10	2,358	-0.42%
2023/02/07	20	37.75	4	37.30	37.60	16	2,297	0.70%
2023/02/03	0	0.00	22	38.95	38.95	-22	2,222	-0.99%
2023/02/02	1	36.30	0	0.00	37.60	1	2,048	0.05%
2023/02/01	1	35.50	1	35.40	35.70	0	1,844	0.00%
2023/01/31	0	0.00	3	34.45	34.65	-3	1,806	-0.17%
2023/01/30	0	0.00	50	33.93	33.75	-50	1,779	-2.81%
2023/01/12	0	0.00	2	33.70	33.65	-2	1,767	-0.11%
2023/01/11	10	33.55	0	0.00	33.25	10	1,762	0.57%
2023/01/05	20	33.28	0	0.00	33.25	20	1,781	1.12%
2023/01/04	10	32.50	0	0.00	32.45	10	1,767	0.57%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/22	0	0.00	1	32.60	32.95	-1	1,857	-0.05%
2022/12/20	0	0.00	1	32.25	31.90	-1	1,993	-0.05%
2022/12/19	10	32.90	0	0.00	32.80	10	2,017	0.50%
2022/12/12	1	33.10	0	0.00	33.50	1	2,078	0.05%
2022/12/07	0	0.00	2	33.75	33.65	-2	2,169	-0.09%
2022/12/06	2	35.68	2	34.93	34.45	0	2,152	0.00%
2022/12/05	1	35.10	1	34.95	35.25	0	2,061	0.00%
2022/11/30	0	0.00	1	33.60	33.90	-1	1,962	-0.05%
2022/11/29	6	33.15	0	0.00	33.50	6	1,954	0.31%
2022/11/24	2	33.70	0	0.00	33.80	2	1,934	0.10%
2022/11/23	2	34.40	0	0.00	34.30	2	1,908	0.10%
2022/11/22	2	33.30	1	32.80	32.90	1	1,809	0.06%
2022/11/17	1	34.35	6	34.32	34.25	-5	1,754	-0.28%
2022/11/16	8	34.78	3	34.98	35.00	5	1,701	0.29%
2022/11/15	4	34.00	6	32.61	34.45	-2	1,502	-0.13%
2022/11/14	1	30.60	1	31.00	31.35	0	1,397	0.00%
2022/11/11	0	0.00	1	30.30	30.00	-1	1,374	-0.07%
2022/11/08	1	30.70	0	0.00	29.95	1	1,416	0.07%
2022/10/26	1	27.25	0	0.00	27.10	1	1,520	0.07%
2022/10/11	5.9	29.76	0	0.00	29.60	5.9	1,551	0.38%
2022/10/07	4	31.15	0	0.00	31.20	4	1,552	0.26%
2022/10/06	0	0.00	1	31.10	30.95	-1	1,560	-0.06%
2022/10/05	1	31.85	0	0.00	31.15	1	1,598	0.06%
2022/10/04	1	30.85	1	30.70	30.90	0	1,645	0.00%
2022/10/03	0	0.00	1	29.40	29.90	-1	1,646	-0.06%
2022/09/30	7	29.46	3	29.60	29.90	4	1,643	0.24%
2022/09/28	1	29.50	1	31.25	29.30	0	1,639	0.00%
2022/09/27	1	32.55	0	0.00	32.50	1	1,522	0.07%
2022/09/26	0	0.00	1	34.00	32.90	-1	1,518	-0.07%
2022/09/20	0	0.00	3	36.08	36.25	-3	1,535	-0.20%
2022/09/16	5	38.75	0	0.00	38.05	5	1,501	0.33%
2022/09/14	1	36.20	1	36.20	36.20	0	1,409	0.00%
2022/08/31	0	0.00	5	38.70	38.80	-5	1,577	-0.32%
2022/08/11	1	37.30	1	37.40	37.10	0	1,726	0.00%
2022/08/10	1	37.20	0	0.00	37.15	1	1,718	0.06%
2022/08/08	1	36.15	2	35.80	36.75	-1	1,724	-0.06%
2022/08/05	1	35.95	0	0.00	35.95	1	1,727	0.06%
2022/08/04	1	34.75	1	34.40	35.40	0	1,793	0.00%
2022/07/26	0	0.00	3	39.10	39.00	-3	1,979	-0.15%
2022/07/21	0	0.00	5	39.23	39.50	-5	2,058	-0.24%
2022/07/15	3	38.50	0	0.00	38.45	3	2,254	0.13%
2022/07/06	3	38.57	0	0.00	37.75	3	2,326	0.13%
2022/07/04	21	38.49	0	0.00	38.25	21	2,382	0.88%
2022/07/01	0	0.00	2	39.40	38.50	-2	2,441	-0.08%
2022/06/30	9	40.79	1	40.75	40.90	8	2,436	0.33%
2022/06/29	2	42.30	0	0.00	42.10	2	2,445	0.08%
2022/06/28	3	42.65	0	0.00	42.75	3	2,487	0.12%
2022/06/24	1	41.40	1	41.00	41.05	0	2,711	0.00%
2022/06/22	0	0.00	1	41.35	40.70	-1	2,749	-0.04%
2022/06/21	1	41.45	0	0.00	41.70	1	2,757	0.04%
2022/06/20	1	41.20	0	0.00	40.55	1	2,785	0.04%
2022/06/16	1	43.70	0	0.00	43.70	1	2,789	0.04%
2022/06/14	2	44.95	0	0.00	44.70	2	2,789	0.07%
2022/06/09	1	45.80	0	0.00	45.80	1	2,829	0.04%
2022/06/08	1	46.10	0	0.00	45.90	1	2,836	0.04%
2022/06/07	1	45.60	0	0.00	45.60	1	2,885	0.03%
2022/06/02	8	45.96	0	0.00	45.95	8	3,037	0.26%
2022/06/01	1	47.20	0	0.00	47.00	1	3,099	0.03%
2022/05/30	0	0.00	5	48.00	47.85	-5	3,161	-0.16%
2022/05/18	1	47.00	0	0.00	47.20	1	5,367	0.02%
2022/05/16	0	0.00	1	46.00	45.85	-1	5,411	-0.02%
2022/05/13	1	45.60	0	0.00	45.55	1	5,443	0.02%
2022/05/12	13	46.11	0	0.00	45.00	13	5,589	0.23%
2022/05/11	6	47.23	0	0.00	47.35	6	5,564	0.11%
2022/05/09	3	48.50	0	0.00	48.30	3	5,703	0.05%
2022/05/05	0	0.00	5	50.40	50.50	-5	5,803	-0.09%
2022/05/04	0	0.00	20	49.00	49.30	-20	5,755	-0.35%
2022/04/28	0	0.00	11	48.98	49.00	-11	5,840	-0.19%
2022/04/27	11	47.89	0	0.00	48.40	11	5,824	0.19%
2022/04/25	10	49.10	0	0.00	49.30	10	5,812	0.17%
2022/04/22	0	0.00	2	51.10	51.00	-2	5,753	-0.03%
2022/04/15	1	50.80	1	50.20	50.20	0	5,680	0.00%
2022/04/14	0	0.00	14	51.24	51.60	-14	5,704	-0.25%
2022/04/12	1	49.35	0	0.00	49.50	1	5,785	0.02%
2022/04/11	0	0.00	1	50.80	50.50	-1	5,866	-0.02%
2022/04/07	2	49.48	2	49.45	49.45	0	6,111	0.00%
2022/03/30	0	0.00	2	52.20	51.50	-2	6,164	-0.03%
2022/03/29	0	0.00	22	51.77	51.60	-22	6,011	-0.37%
2022/03/23	0	0.00	6	51.12	50.60	-6	6,072	-0.10%
2022/03/22	1	50.40	6	50.48	50.40	-5	6,054	-0.08%
2022/03/16	5	48.36	0	0.00	48.40	5	6,235	0.08%
2022/03/15	5	48.55	0	0.00	48.20	5	6,273	0.08%
2022/03/14	0	0.00	1	49.90	49.65	-1	6,264	-0.02%
2022/03/11	1	50.00	0	0.00	50.10	1	6,312	0.02%
2022/03/10	12	50.60	0	0.00	50.80	12	6,351	0.19%
2022/03/09	8	48.89	0	0.00	49.25	8	6,374	0.13%
2022/03/08	5	47.50	0	0.00	47.65	5	6,453	0.08%
2022/03/07	15	49.90	0	0.00	49.80	15	6,689	0.22%
2022/03/04	0	0.00	12	51.96	51.30	-12	6,628	-0.18%
2022/03/02	0	0.00	2	51.90	51.10	-2	6,808	-0.03%
2022/03/01	3	50.97	0	0.00	51.20	3	6,827	0.04%
2022/02/25	4	51.73	1	52.00	51.80	3	6,866	0.04%
2022/02/24	22	53.51	21	52.73	50.90	1	6,926	0.01%
2022/02/23	6	53.62	3.3	53.18	52.90	2.7	6,216	0.04%
2022/02/22	7	52.54	5	52.32	53.40	2	6,018	0.03%
2022/02/21	0	0.00	17	52.48	53.00	-17	6,049	-0.28%
2022/02/16	4	50.98	1	51.10	50.90	3	6,871	0.04%
2022/02/15	5	50.80	0	0.00	51.20	5	7,101	0.07%
2022/02/14	6	51.50	18	51.98	50.90	-12	7,280	-0.16%
2022/02/10	0	0.00	2	51.95	51.70	-2	7,522	-0.03%
2022/02/09	1	51.80	7	51.53	51.80	-6	8,019	-0.07%
2022/02/08	1	50.50	0	0.00	50.30	1	8,222	0.01%
2022/01/26	0	0.00	2	46.70	46.90	-2	8,426	-0.02%
2022/01/25	12	46.93	3	46.92	46.85	9	9,026	0.10%
2022/01/24	9	47.02	0	0.00	46.95	9	9,842	0.09%
2022/01/21	10	49.35	0.1	49.05	48.80	9.9	9,837	0.10%
2022/01/18	5	49.85	2	49.90	49.90	3	10,025	0.03%
2022/01/17	7	49.34	1	49.20	49.20	6	10,129	0.06%
2022/01/14	2	49.00	0	0.00	49.10	2	10,226	0.02%
2022/01/12	2	49.45	0	0.00	49.50	2	10,580	0.02%
2022/01/07	1	49.50	0	0.00	49.20	1	10,856	0.01%
2022/01/06	1	50.30	1	50.10	50.30	0	10,853	0.00%
2022/01/04	1	50.40	2	51.50	51.40	-1	11,045	-0.01%
2022/01/03	1	50.50	27	50.46	50.20	-26	11,158	-0.23%
2021/12/30	1	51.40	9.1	51.42	51.10	-8.1	11,530	-0.07%
2021/12/29	3	50.10	0	0.00	50.20	3	11,667	0.03%
2021/12/27	10	50.28	1	50.20	49.90	9	12,157	0.07%
2021/12/24	2	50.00	0	0.00	49.40	2	12,265	0.02%
2021/12/22	0	0.00	5	49.77	49.55	-5	12,547	-0.04%
2021/12/21	5	50.54	0	0.00	50.20	5	12,615	0.04%
2021/12/16	3	48.77	0	0.00	48.65	3	12,971	0.02%
2021/12/15	2	49.00	2	48.98	48.70	0	13,218	0.00%
2021/12/13	5	49.46	1	49.50	49.60	4	14,296	0.03%
2021/12/10	11	49.00	0	0.00	49.00	11	14,595	0.08%
2021/12/09	5	51.00	6	50.42	50.30	-1	14,855	-0.01%
2021/12/08	6	50.05	2	50.20	50.00	4	14,945	0.03%
2021/12/07	15	50.03	1.5	50.20	50.00	13.5	14,954	0.09%
2021/12/06	3	50.30	0	0.00	50.60	3	14,946	0.02%
2021/12/03	1	49.80	0	0.00	50.00	1	14,982	0.01%
2021/12/02	21	50.44	0	0.00	49.75	21	15,039	0.14%
2021/12/01	2	51.00	2	51.65	50.80	0	15,171	0.00%
2021/11/26	4.2	49.40	1	49.00	49.10	3.2	14,967	0.02%
2021/11/24	4	50.63	0	0.00	50.80	4	14,935	0.03%
2021/11/23	2	51.40	13	51.78	51.40	-11	15,077	-0.07%
2021/11/22	0	0.00	8	54.41	53.80	-8	14,934	-0.05%
2021/11/19	6	53.30	15	53.54	53.50	-9	14,833	-0.06%
2021/11/18	8	53.88	9	54.43	52.90	-1	14,815	-0.01%
2021/11/17	1	56.00	1	55.90	56.20	0	14,505	0.00%
2021/11/16	6	56.85	23	56.17	55.70	-17	14,332	-0.12%
2021/11/15	62	57.64	10	57.52	56.70	52	14,092	0.37%
2021/11/12	10	53.00	10	53.66	54.10	0	13,465	0.00%
2021/11/11	42	52.99	64	52.61	53.00	-22	13,244	-0.17%
2021/11/10	120	52.03	27	51.31	52.30	93	13,098	0.71%	大買/
2021/11/09	14	50.86	4	50.90	51.40	10	12,967	0.08%
2021/11/08	11	51.30	39.5	51.02	51.00	-28.5	12,736	-0.22%
2021/11/05	10.5	54.49	0	0.00	54.70	10.5	12,220	0.09%
2021/11/04	0	0.00	2	53.10	53.00	-2	11,885	-0.02%
2021/11/03	4	53.10	5	53.26	52.70	-1	11,861	-0.01%
2021/11/02	68	54.17	62	52.77	52.80	6	11,705	0.05%
2021/11/01	8	53.00	27.7	54.19	55.00	-19.7	11,120	-0.18%
2021/10/29	2	50.00	1	49.85	50.00	1	10,330	0.01%
2021/10/26	4	50.90	1	50.60	50.40	3	10,279	0.03%
2021/10/25	5	50.88	0	0.00	51.00	5	10,236	0.05%
2021/10/22	0	0.00	2	52.00	52.10	-2	10,328	-0.02%
2021/10/20	0	0.00	5	52.08	52.50	-5	10,387	-0.05%
2021/10/19	12	51.57	3	51.50	51.70	9	10,324	0.09%
2021/10/18	4	51.23	4.8	51.26	51.40	-0.8	10,469	-0.01%
2021/10/15	1	50.10	0	0.00	49.95	1	10,771	0.01%
2021/10/14	2	49.20	2	49.50	49.40	0	11,074	0.00%
2021/10/13	1	49.95	0	0.00	49.20	1	11,804	0.01%
2021/10/12	15	50.10	0	0.00	49.85	15	12,045	0.12%
2021/10/08	1	51.50	8	52.33	51.60	-7	12,565	-0.06%
2021/10/07	8	52.03	32.2	52.04	52.70	-24.2	13,491	-0.18%
2021/10/06	32	52.20	3	52.13	52.20	29	13,794	0.21%
2021/10/05	1	49.00	0	0.00	51.30	1	13,520	0.01%
2021/10/04	0	0.00	1	51.70	49.90	-1	13,468	-0.01%
2021/10/01	0.1	50.20	2	50.50	50.00	-1.9	13,222	-0.01%
2021/09/29	1	48.85	11	49.51	49.00	-10	13,692	-0.07%
2021/09/28	3	50.60	10	50.70	50.50	-7	14,339	-0.05%
2021/09/27	0	0.00	12	50.30	51.10	-12	14,280	-0.08%
2021/09/24	0	0.00	40	50.33	51.00	-40	14,231	-0.28%
2021/09/23	1	50.30	0	0.00	50.30	1	14,114	0.01%
2021/09/22	5	50.00	16	50.50	49.90	-11	13,911	-0.08%
2021/09/17	20.1	53.00	25	52.53	51.50	-4.9	13,682	-0.04%
2021/09/16	17	51.68	11	51.63	51.90	6	13,032	0.05%
2021/09/15	11	50.82	3	51.10	51.00	8	12,655	0.06%
2021/09/14	5	51.22	8	51.16	51.80	-3	12,311	-0.02%
2021/09/13	0	0.00	1	50.40	49.80	-1	11,977	-0.01%
2021/09/09	1	47.90	1	48.90	48.90	0	12,059	0.00%
2021/09/08	3	47.50	0	0.00	47.30	3	12,285	0.02%
2021/09/07	5	48.65	0	0.00	49.15	5	12,480	0.04%
2021/09/06	1	50.40	4	50.09	49.50	-3	12,502	-0.02%
2021/09/03	1	48.90	20	48.88	48.65	-19	12,276	-0.15%
2021/09/02	5	49.94	12	49.23	48.60	-7	12,248	-0.06%
2021/08/31	0	0.00	8	48.63	49.80	-8	12,062	-0.07%
2021/08/30	3	48.50	3	48.77	48.60	0	11,971	0.00%
2021/08/27	4	48.46	7	48.67	48.45	-3	11,968	-0.03%
2021/08/26	1	47.40	1	47.30	47.55	0	11,751	0.00%
2021/08/25	1	47.90	1	47.70	47.95	0	11,751	0.00%
2021/08/24	1	48.00	2	47.45	47.05	-1	11,737	-0.01%
2021/08/23	1	46.05	0	0.00	46.50	1	11,790	0.01%
2021/08/20	0	0.00	1	45.75	45.65	-1	11,844	-0.01%
2021/08/19	0	0.00	5	45.70	45.65	-5	11,855	-0.04%
2021/08/18	0	0.00	3	45.07	45.70	-3	11,853	-0.03%
2021/08/16	15	44.32	1	44.45	44.80	14	11,933	0.12%
2021/08/09	9	46.62	1	46.30	46.25	8	12,326	0.06%
2021/08/04	0	0.00	6	48.06	47.80	-6	12,774	-0.05%
2021/08/03	4	47.85	1	47.70	47.85	3	12,936	0.02%
2021/08/02	0	0.00	18	47.02	47.90	-18	12,989	-0.14%
2021/07/30	8	47.90	2	48.10	47.00	6	13,079	0.05%
2021/07/29	20	47.35	3.7	47.33	47.65	16.3	13,135	0.12%
2021/07/28	8	46.54	4.3	47.68	47.00	3.7	13,279	0.03%
2021/07/27	13	49.88	2	48.58	48.60	11	13,399	0.08%
2021/07/26	1	50.80	0	0.00	51.00	1	13,505	0.01%
2021/07/23	3	51.07	164	51.19	51.20	-161	13,593	-1.18%	大賣/鉅額交易
2021/07/22	43	51.32	0	0.00	50.30	43	13,704	0.31%
2021/07/21	2	51.60	4	51.98	50.70	-2	13,843	-0.01%
2021/07/20	26	52.42	6	52.15	52.50	20	14,556	0.14%
2021/07/19	23	52.07	10	52.33	52.40	13	14,458	0.09%
2021/07/16	25	50.42	20	50.50	50.50	5	13,970	0.04%
2021/07/15	9	52.34	12	52.86	51.80	-3	13,812	-0.02%
2021/07/14	67	51.62	73	51.98	52.10	-6	13,442	-0.04%
2021/07/13	57	48.50	67	49.18	49.10	-10	12,527	-0.08%
2021/07/12	1	46.05	11	46.03	46.30	-10	12,177	-0.08%
2021/07/09	5	45.00	1	45.65	45.15	4	12,446	0.03%
2021/07/08	6	45.73	1	45.90	45.50	5	13,047	0.04%
2021/07/07	6	46.39	1	46.45	46.00	5	13,378	0.04%
2021/07/06	8	47.76	18	48.25	47.20	-10	14,115	-0.07%
2021/07/05	0	0.00	6	50.30	50.30	-6	14,311	-0.04%
2021/07/02	0	0.00	1	46.15	45.80	-1	15,458	-0.01%
2021/07/01	1	45.35	3	46.38	45.35	-2	17,436	-0.01%
2021/06/29	1	46.70	3	46.33	45.90	-2	18,480	-0.01%
2021/06/28	7	45.88	0	0.00	45.95	7	18,515	0.04%
2021/06/25	8	46.32	1	46.60	46.15	7	18,577	0.04%
2021/06/24	0	0.00	1	45.55	45.50	-1	18,572	-0.01%
2021/06/23	1	45.15	7	45.35	45.30	-6	18,610	-0.03%
2021/06/22	10	44.80	2	44.70	44.60	8	18,669	0.04%
2021/06/21	12	45.07	0	0.00	44.90	12	18,667	0.06%
2021/06/18	13	46.98	0	0.00	46.50	13	18,622	0.07%
2021/06/17	3	47.35	2	48.15	48.10	1	18,526	0.01%
2021/06/16	4.6	46.40	7	46.99	47.45	-2.4	18,320	-0.01%
2021/06/15	1	44.85	15	45.12	46.90	-14	18,204	-0.08%
2021/06/11	2	45.03	4	45.19	45.25	-2	18,107	-0.01%
2021/06/08	8	45.65	1	45.00	45.00	7	18,184	0.04%
2021/06/07	1	45.50	29	45.13	45.85	-28	18,242	-0.15%
2021/06/04	0	0.00	5	45.95	45.50	-5	18,284	-0.03%
2021/06/03	10	46.90	0	0.00	46.80	10	18,230	0.05%
2021/06/01	0	0.00	5	47.95	48.20	-5	18,217	-0.03%
2021/05/31	29	48.61	9	47.73	47.65	20	18,211	0.11%
2021/05/28	5	46.00	24	46.20	46.00	-19	18,116	-0.10%
2021/05/27	3	44.65	0	0.00	45.30	3	18,180	0.02%
2021/05/26	1	45.75	12	45.08	45.35	-11	18,237	-0.06%
2021/05/25	0	0.00	5.1	46.20	45.45	-5.1	18,257	-0.03%
2021/05/24	0.1	44.30	0	0.00	44.15	0.1	18,254	0.00%
2021/05/20	1	43.55	0	0.00	42.95	1	18,656	0.01%
2021/05/18	0	0.00	4	42.55	43.20	-4	18,690	-0.02%
2021/05/17	4	40.19	3	40.42	39.30	1	18,737	0.01%
2021/05/14	1	44.50	3	45.30	43.40	-2	18,621	-0.01%
2021/05/13	31	41.69	1	41.00	44.00	30	18,559	0.16%
2021/05/12	16	43.40	1	44.55	43.75	15	18,474	0.08%
2021/05/11	3	48.93	4	47.34	47.90	-1	18,350	-0.01%
2021/05/10	9	50.83	1	50.80	50.90	8	18,357	0.04%
2021/05/07	5	50.02	3	51.77	52.00	2	18,398	0.01%
2021/05/06	32	50.08	2	49.90	49.65	30	18,442	0.16%
2021/05/05	3	51.40	3	51.13	50.40	0	18,373	0.00%
2021/05/04	10	51.37	22	49.89	49.95	-12	18,316	-0.07%
2021/05/03	35	53.28	2	53.60	51.80	33	18,112	0.18%
2021/04/29	4	56.80	4	56.85	56.20	0	17,895	0.00%
2021/04/28	3	56.77	7	57.30	57.00	-4	17,969	-0.02%
2021/04/27	11	57.91	15	58.41	57.20	-4	17,973	-0.02%
2021/04/26	41	59.40	24	59.23	57.90	17	17,932	0.09%
2021/04/23	3	53.90	3	54.93	55.80	0	17,023	0.00%
2021/04/22	15	55.05	7	53.73	53.00	8	17,246	0.05%
2021/04/21	8	55.68	0	0.00	55.30	8	17,374	0.05%
2021/04/20	6	57.60	9.3	56.97	56.40	-3.3	17,962	-0.02%
2021/04/19	0	0.00	1	56.80	56.50	-1	17,822	-0.01%
2021/04/16	43	57.81	9	57.10	56.80	34	17,894	0.19%
2021/04/15	29	57.31	8	57.24	58.30	21	18,926	0.11%
2021/04/14	5	54.82	11	56.95	56.20	-6	19,774	-0.03%
2021/04/13	4	57.63	6	56.90	56.00	-2	19,127	-0.01%
2021/04/12	27	59.00	32	58.93	58.90	-5	18,691	-0.03%
2021/04/09	27	57.79	28	57.55	57.30	-1	17,768	-0.01%
2021/04/08	98	59.02	53	59.31	58.50	45	17,049	0.26%
2021/04/07	33	54.56	42.1	54.64	55.70	-9.1	15,209	-0.06%
2021/04/06	11	49.11	14.2	50.19	50.70	-3.2	13,272	-0.02%
2021/04/01	2	46.60	0	0.00	46.10	2	12,306	0.02%
2021/03/31	3	45.60	0	0.00	45.30	3	12,198	0.02%
2021/03/30	2	45.85	4	46.00	45.80	-2	12,179	-0.02%
2021/03/26	5	44.80	3	45.10	45.55	2	12,100	0.02%
2021/03/25	1	44.20	0	0.00	44.20	1	12,107	0.01%
2021/03/24	16	45.21	3	45.15	45.05	13	12,108	0.11%
2021/03/23	0	0.00	6	45.70	45.65	-6	12,143	-0.05%
2021/03/19	3	46.10	0	0.00	45.95	3	12,181	0.02%
2021/03/18	0	0.00	2	47.05	46.80	-2	12,178	-0.02%
2021/03/17	2	46.50	0	0.00	46.30	2	12,148	0.02%
2021/03/16	0	0.00	2	45.75	45.75	-2	12,224	-0.02%
2021/03/15	0	0.00	2	46.10	46.05	-2	12,296	-0.02%
2021/03/12	10	45.95	2	45.95	45.80	8	12,346	0.06%
2021/03/11	2	46.30	4	47.03	46.30	-2	12,673	-0.02%
2021/03/10	0	0.00	1	46.95	47.00	-1	12,736	-0.01%
2021/03/08	1.4	46.72	0	0.00	46.25	1.4	12,814	0.01%
2021/03/05	2	45.33	10.3	45.62	45.70	-8.3	13,134	-0.06%
2021/03/04	1	46.45	1	46.45	46.15	0	13,551	0.00%
2021/03/03	2	46.85	2	46.80	47.10	0	13,606	0.00%
2021/03/02	0	0.00	4	48.19	46.85	-4	13,607	-0.03%
2021/02/26	0	0.00	1.7	47.01	48.40	-1.7	13,529	-0.01%
2021/02/25	1	47.35	1.3	47.57	47.70	-0.3	13,563	0.00%
2021/02/24	1	47.10	8.1	47.44	46.80	-7.1	13,587	-0.05%
2021/02/23	1	47.75	20	48.00	47.90	-19	13,656	-0.14%
2021/02/22	6	48.45	11.3	47.64	48.60	-5.3	13,745	-0.04%
2021/02/18	1.2	45.83	8	46.11	46.00	-6.8	14,850	-0.05%
2021/02/17	0.6	45.00	10	44.55	45.30	-9.4	14,789	-0.06%
2021/02/05	16.1	42.47	8	42.61	42.90	8.1	14,707	0.06%
2021/02/04	0	0.00	1	43.00	42.50	-1	14,995	-0.01%
2021/02/03	5	42.50	2	42.40	42.40	3	15,043	0.02%
2021/02/02	11	43.32	15	43.36	43.20	-4	15,072	-0.03%
2021/02/01	2	41.95	1	42.20	43.40	1	15,060	0.01%
2021/01/29	3	44.22	5	44.20	43.90	-2	14,927	-0.01%
2021/01/28	12	45.05	7	45.06	45.00	5	14,845	0.03%
2021/01/27	0	0.00	2	47.20	46.85	-2	14,729	-0.01%
2021/01/26	1	47.15	5	47.98	47.15	-4	14,693	-0.03%
2021/01/25	2	48.13	6	48.02	48.35	-4	14,641	-0.03%
2021/01/22	0	0.00	1	48.55	48.75	-1	14,545	-0.01%
2021/01/21	8	48.21	3.1	48.53	47.80	4.9	14,489	0.03%
2021/01/20	2	48.10	2.1	48.81	47.75	-0.1	14,271	0.00%
2021/01/19	6	50.07	12.1	50.17	50.00	-6.1	14,077	-0.04%
2021/01/18	0	0.00	3	49.17	49.55	-3	13,862	-0.02%
2021/01/15	22	50.70	7	50.14	49.15	15	13,762	0.11%
2021/01/14	7	50.34	7	50.67	50.10	0	13,352	0.00%
2021/01/13	30	49.31	30	49.49	50.40	0	13,297	0.00%
2021/01/12	3	47.45	6	47.08	46.25	-3	12,807	-0.02%
2021/01/11	9	48.69	0	0.00	48.65	9	12,709	0.07%
2021/01/08	25	50.47	52	49.78	48.10	-27	12,518	-0.22%
2021/01/07	46	47.65	22	48.40	48.75	24	11,205	0.21%
2021/01/05	2	44.70	1	44.65	44.90	1	10,164	0.01%
2021/01/04	0	0.00	1	44.30	45.20	-1	10,236	-0.01%
2020/12/30	0	0.00	3	44.40	43.50	-3	10,447	-0.03%
2020/12/29	0	0.00	2	44.70	44.35	-2	10,435	-0.02%
2020/12/28	0	0.00	15	44.75	44.50	-15	10,393	-0.14%
2020/12/25	1	45.40	1	45.45	44.85	0	10,409	0.00%
2020/12/24	5	45.15	0	0.00	45.00	5	10,430	0.05%
2020/12/23	1	43.90	0	0.00	43.85	1	10,466	0.01%
2020/12/21	0	0.00	5	44.85	44.90	-5	10,840	-0.05%
2020/12/18	1	44.45	0	0.00	44.45	1	10,865	0.01%
2020/12/17	5	43.60	1	44.10	43.40	4	10,947	0.04%
2020/12/16	10	44.40	0	0.00	44.20	10	11,040	0.09%
2020/12/15	1	45.00	1	44.20	43.55	0	11,443	0.00%
2020/12/14	10	44.80	1	44.90	44.90	9	11,588	0.08%
2020/12/11	0	0.00	10	45.10	45.60	-10	12,774	-0.08%
2020/12/10	0	0.00	11	45.79	45.80	-11	12,929	-0.09%
2020/12/09	1	47.00	2	47.50	46.90	-1	13,201	-0.01%
2020/12/08	9	46.88	6	46.90	46.80	3	13,662	0.02%
2020/12/07	13	47.94	4	48.84	47.50	9	14,401	0.06%
2020/12/04	2	47.23	2	47.50	47.60	0	14,226	0.00%
2020/12/03	0	0.00	3	46.55	46.60	-3	14,821	-0.02%
2020/12/02	3	47.13	16	47.31	47.00	-13	14,954	-0.09%
2020/12/01	10	48.00	2	48.38	47.90	8	14,996	0.05%
2020/11/30	0	0.00	10	47.77	47.50	-10	14,698	-0.07%
2020/11/27	4	46.44	16	46.62	46.60	-12	14,331	-0.08%
2020/11/26	6	45.76	1	45.50	45.95	5	14,300	0.03%
2020/11/25	13	45.42	6	45.54	45.35	7	14,366	0.05%
2020/11/24	2.2	45.56	0	0.00	45.05	2.2	14,527	0.02%
2020/11/23	17	46.04	7	46.15	46.00	10	15,203	0.07%
2020/11/20	3	46.07	45	46.28	45.90	-42	15,209	-0.28%
2020/11/19	32	47.32	2	46.75	46.80	30	15,140	0.20%
2020/11/18	20	47.33	42	47.92	46.55	-22	15,155	-0.15%
2020/11/17	12	46.70	19	46.36	47.25	-7	14,488	-0.05%
2020/11/16	8	45.14	2	45.60	44.90	6	14,093	0.04%
2020/11/13	7	44.99	5	44.95	45.15	2	14,087	0.01%
2020/11/12	8	46.04	16	46.27	45.65	-8	14,095	-0.06%
2020/11/11	5	44.81	21	45.00	45.20	-16	13,869	-0.12%
2020/11/10	1	44.80	5	45.25	44.20	-4	13,909	-0.03%
2020/11/09	2	45.15	2	44.93	44.70	0	13,870	0.00%
2020/11/06	2	44.00	2	44.55	43.70	0	13,774	0.00%
2020/11/05	5	43.50	6	43.17	43.60	-1	13,815	-0.01%
2020/11/03	5	42.80	7	42.94	42.75	-2	14,007	-0.01%
2020/11/02	4	41.98	1	42.05	42.35	3	14,218	0.02%
2020/10/30	0.1	42.70	2	43.90	42.75	-1.9	14,296	-0.01%
2020/10/29	3	43.47	0	0.00	43.80	3	14,494	0.02%
2020/10/28	0	0.00	1	44.75	44.15	-1	14,865	-0.01%
2020/10/27	1	44.15	5	44.23	44.40	-4	14,978	-0.03%
2020/10/26	13	45.60	3	45.35	45.10	10	15,208	0.07%
2020/10/23	12	46.00	10	45.62	45.60	2	15,461	0.01%
2020/10/22	7	45.03	7	45.06	45.20	0	15,881	0.00%
2020/10/21	1	46.25	2.1	46.14	45.25	-1.1	16,590	-0.01%
2020/10/20	6	45.81	4	45.65	45.00	2	16,924	0.01%
2020/10/19	3	44.60	0	0.00	45.00	3	17,990	0.02%
2020/10/16	0	0.00	1	43.90	43.20	-1	18,492	-0.01%
2020/10/15	1	44.60	2.9	44.95	44.60	-1.9	18,748	-0.01%
2020/10/14	5	44.97	2	45.00	45.20	3	19,042	0.02%
2020/10/13	15	43.85	15	44.37	44.10	0	19,334	0.00%
2020/10/12	2	45.20	5	44.70	44.20	-3	19,647	-0.02%
2020/10/08	4	44.88	16	44.39	44.40	-12	20,085	-0.06%
2020/10/07	10	43.30	0	0.00	43.30	10	20,792	0.05%
2020/10/06	0	0.00	41	42.81	43.05	-41	21,645	-0.19%
2020/10/05	2	42.75	4	42.30	42.15	-2	22,185	-0.01%
2020/09/30	21	41.78	0	0.00	42.45	21	22,652	0.09%
2020/09/29	2	41.80	42	42.32	41.90	-40	23,236	-0.17%
2020/09/28	14	41.69	2	41.85	42.15	12	24,542	0.05%
2020/09/25	28	41.65	24	42.62	41.10	4	25,757	0.02%
2020/09/24	48	42.36	20	42.19	41.50	28	26,543	0.11%
2020/09/23	23	43.88	27	44.09	43.60	-4	27,294	-0.01%
2020/09/22	2	43.88	8	44.11	44.05	-6	28,013	-0.02%
2020/09/21	37	45.60	1.9	45.56	45.05	35.1	28,112	0.12%
2020/09/18	2	45.50	8	45.67	45.60	-6	28,313	-0.02%
2020/09/17	20	45.23	15	44.99	44.85	5	28,397	0.02%
2020/09/16	48	47.22	47	46.87	44.80	1	28,682	0.00%
2020/09/15	27	45.38	18	45.16	45.60	9	27,687	0.03%
2020/09/14	8	44.97	7.2	44.95	45.35	0.8	27,735	0.00%
2020/09/11	28	44.97	59	44.41	43.55	-31	27,740	-0.11%
2020/09/10	20	44.61	24	45.02	45.20	-4	27,334	-0.01%
2020/09/09	17	42.90	5	42.19	43.10	12	26,727	0.04%
2020/09/08	8	42.90	38	43.47	42.00	-30	26,769	-0.11%
2020/09/07	22	41.29	10	41.88	41.10	12	26,467	0.05%
2020/09/04	23	39.15	43	40.60	40.70	-20	26,733	-0.07%
2020/09/03	9	40.61	17	40.39	40.00	-8	26,980	-0.03%
2020/09/02	32	41.21	4	41.26	40.70	28	27,512	0.10%
2020/09/01	11	41.11	2	41.08	41.45	9	27,554	0.03%
2020/08/31	6	41.62	5	41.54	40.90	1	28,092	0.00%
2020/08/28	8	41.95	27	42.30	41.95	-19	28,500	-0.07%
2020/08/27	9	42.78	33	42.52	43.00	-24	28,745	-0.08%
2020/08/26	3	40.75	6.1	40.25	40.55	-3.1	28,009	-0.01%
2020/08/25	10	41.30	1	40.50	40.55	9	27,928	0.03%
2020/08/24	3	40.55	4	40.24	40.95	-1	27,802	0.00%
2020/08/21	25	37.81	32	37.51	38.60	-7	27,556	-0.03%
2020/08/20	39	36.72	111	36.74	36.00	-72	27,360	-0.26%	大賣/
2020/08/18	13	41.83	1	40.75	40.65	12	26,969	0.04%
2020/08/17	38	40.63	3	41.08	41.60	35	26,855	0.13%
2020/08/14	3	40.27	2	39.95	40.00	1	26,705	0.00%
2020/08/13	6	41.58	0	0.00	40.80	6	26,553	0.02%
2020/08/12	20	42.14	17	41.59	41.70	3	26,458	0.01%
2020/08/11	45	43.62	4	42.55	42.35	41	26,375	0.16%
2020/08/10	5	44.44	14.8	44.89	43.80	-9.8	26,238	-0.04%
2020/08/07	24	44.04	23.4	44.48	44.10	0.6	26,110	0.00%
2020/08/06	13	43.94	8	45.11	43.30	5	25,941	0.02%
2020/08/05	13	45.02	10	44.93	44.90	3	25,721	0.01%
2020/08/04	2	45.45	30	46.26	45.50	-28	25,608	-0.11%
2020/08/03	16	45.20	20	45.28	45.00	-4	25,360	-0.02%
2020/07/31	23	42.96	5	42.98	43.50	18	24,925	0.07%
2020/07/30	13	43.03	5	43.08	42.85	8	24,777	0.03%
2020/07/29	14	41.99	27	42.14	42.05	-13	24,471	-0.05%
2020/07/28	23	42.02	25	42.01	42.45	-2	24,103	-0.01%
2020/07/27	43	44.74	31	42.23	41.30	12	23,559	0.05%
2020/07/24	59	46.53	22	46.55	45.25	37	22,739	0.16%
2020/07/23	54.8	48.07	115	47.93	46.40	-60.2	22,027	-0.27%	大賣/
2020/07/22	26	48.11	88	47.41	48.90	-62	20,659	-0.30%
2020/07/21	20	47.73	4	47.28	46.50	16	20,015	0.08%
2020/07/20	3	46.07	9	46.59	46.00	-6	19,641	-0.03%
2020/07/17	39	48.65	91	48.61	47.95	-52	19,257	-0.27%
2020/07/16	35	48.96	8	49.26	49.90	27	18,808	0.14%
2020/07/15	63	50.04	6	50.57	48.00	57	18,398	0.31%
2020/07/14	75	50.91	27	51.04	49.55	48	17,841	0.27%
2020/07/13	47	50.22	57	49.56	51.70	-10	16,851	-0.06%
2020/07/10	50	47.92	46	46.79	47.00	4	15,959	0.03%
2020/07/09	13	50.20	119	49.78	48.00	-106	15,411	-0.69%	大賣/鉅額交易
2020/07/08	51	50.32	37	50.53	50.40	14	14,907	0.09%
2020/07/07	90	51.25	79	50.27	49.55	11	14,327	0.08%
2020/07/06	29	50.12	22	50.31	51.20	7	12,979	0.05%
2020/07/03	32	44.58	62	44.36	46.60	-30	11,693	-0.26%
2020/07/02	64	41.41	55	41.87	42.40	9	10,655	0.08%
2020/07/01	44	39.25	17	40.15	39.90	27	9,688	0.28%
2020/06/30	11	37.51	1	37.30	37.50	10	8,861	0.11%
2020/06/29	15	36.68	5	36.65	36.45	10	8,584	0.12%
2020/06/24	41	40.32	46	39.74	39.10	-5	8,190	-0.06%
2020/06/23	8	40.64	38	40.47	40.00	-30	7,657	-0.39%
2020/06/22	25	40.17	18	40.61	41.35	7	7,114	0.10%
2020/06/19	48	41.23	28	41.29	40.30	20	6,872	0.29%
2020/06/18	37	39.29	14	39.78	40.45	23	6,544	0.35%
2020/06/17	22	36.50	9	36.56	37.00	13	6,123	0.21%
2020/06/16	15	36.71	7	37.18	36.35	8	5,960	0.13%
2020/06/15	52	36.59	25	35.98	35.80	27	5,797	0.47%
2020/06/12	29	34.60	8	34.24	36.50	21	5,526	0.38%
2020/06/11	18	34.01	9	33.65	33.45	9	5,069	0.18%
2020/06/10	11	36.31	21	36.74	36.15	-10	4,599	-0.22%
2020/06/09	22	35.91	14	36.54	37.00	8	4,236	0.19%
2020/06/08	16	33.65	2	33.65	33.65	14	3,662	0.38%
2020/06/05	51	29.96	17.8	30.36	30.60	33.2	3,512	0.95%
2020/06/04	18	27.54	50	27.29	27.85	-32	2,890	-1.11%
2020/06/03	25	25.17	9.5	25.11	25.35	15.5	2,383	0.65%
2020/06/02	2	24.00	0	0.00	24.00	2	1,930	0.10%
2020/06/01	0	0.00	2	21.85	21.85	-2	1,854	-0.11%
2020/05/26	0	0.00	8	20.21	19.90	-8	1,878	-0.43%
2020/05/19	2	19.88	0	0.00	19.80	2	1,915	0.10%
2020/05/05	0	0.00	1	18.85	18.95	-1	1,895	-0.05%
2020/04/30	1	19.40	0	0.00	19.40	1	1,916	0.05%
2020/04/29	0	0.00	1	19.20	19.25	-1	1,902	-0.05%
2020/04/28	0	0.00	6	18.99	19.25	-6	1,907	-0.31%
2020/04/23	1	18.95	0	0.00	19.05	1	1,952	0.05%
2020/04/22	0	0.00	10	18.34	18.55	-10	1,949	-0.51%
2020/04/21	0	0.00	3	18.75	18.15	-3	1,937	-0.15%
2020/04/14	7	19.51	4	19.41	19.05	3	1,975	0.15%
2020/04/13	0	0.00	2	18.25	18.25	-2	1,951	-0.10%
2020/04/10	3	18.18	3	17.95	17.95	0	2,033	0.00%
2020/04/09	0	0.00	6	17.36	17.25	-6	2,005	-0.30%
2020/04/08	0	0.00	2.4	16.20	16.70	-2.4	2,015	-0.12%
2020/04/07	0	0.00	2	16.10	16.10	-2	1,993	-0.10%
2020/04/06	5	15.79	0	0.00	15.80	5	1,977	0.25%
2020/04/01	0	0.00	1	16.00	16.05	-1	1,971	-0.05%
2020/03/31	1	15.75	1	16.05	16.05	0	1,974	0.00%
2020/03/30	2	15.63	2	15.65	15.75	0	1,978	0.00%
2020/03/27	1	16.10	0	0.00	15.80	1	1,986	0.05%
2020/03/19	5	14.00	4	14.05	14.00	1	1,871	0.05%
2020/03/18	1	15.35	0	0.00	15.55	1	1,800	0.06%
2020/03/17	0	0.00	5	16.32	16.20	-5	1,772	-0.28%
2020/03/13	2	17.33	6	17.43	18.60	-4	1,733	-0.23%
2020/03/12	1	20.55	2	19.55	19.20	-1	1,659	-0.06%
2020/03/11	1	21.20	1	21.40	21.20	0	1,607	0.00%
2020/03/10	0.3	21.15	1	21.10	21.15	-0.7	1,593	-0.04%
2020/03/09	0.5	21.65	1	22.70	21.65	-0.5	1,567	-0.03%
2020/03/06	4	22.35	5	22.35	22.50	-1	1,520	-0.07%
2020/03/04	5	21.85	0	0.00	21.65	5	1,472	0.34%
2020/03/02	0	0.00	10	21.15	21.40	-10	1,455	-0.69%
2020/02/26	9	22.28	0	0.00	22.20	9	1,402	0.64%
2020/02/19	1.1	22.25	0	0.00	22.25	1.1	1,323	0.08%
2020/02/12	0	0.00	5	21.25	21.25	-5	1,261	-0.40%
2020/02/11	2	21.25	2	21.10	21.15	0	1,262	0.00%
2020/02/10	0	0.00	15	20.80	20.90	-15	1,261	-1.19%
2020/02/04	1	21.20	1	21.20	21.25	0	1,271	0.00%
2020/01/10	0	0.00	5	22.25	22.20	-5	1,192	-0.42%
2020/01/06	6	23.03	14	23.00	22.95	-8	1,037	-0.77%
2019/12/11	10	22.25	0	0.00	22.15	10	1,409	0.71%
2019/12/10	0	0.00	1	21.95	22.20	-1	1,425	-0.07%
2019/12/04	0	0.00	10	21.70	21.65	-10	1,484	-0.67%
2019/11/26	0	0.00	1	21.35	21.35	-1	1,581	-0.06%
2019/11/25	2	21.20	2	21.20	21.20	0	1,594	0.00%
2019/11/21	2	21.05	1	21.45	21.10	1	1,664	0.06%
2019/11/20	1	21.25	0	0.00	21.25	1	1,656	0.06%
2019/11/13	0	0.00	1	21.40	21.60	-1	1,723	-0.06%
2019/11/12	2	21.28	3	21.55	21.10	-1	1,764	-0.06%
2019/11/11	2	21.63	1	22.00	21.55	1	1,771	0.06%
2019/11/07	1	22.40	0	0.00	22.45	1	1,835	0.05%
2019/10/31	0	0.00	1	22.80	22.95	-1	2,160	-0.05%
2019/10/29	0	0.00	5	22.72	22.60	-5	2,358	-0.21%
2019/10/23	2	22.68	0	0.00	22.75	2	2,419	0.08%
2019/10/09	0	0.00	5	23.20	23.25	-5	2,756	-0.18%
2019/10/04	0	0.00	1	23.40	23.35	-1	2,787	-0.04%
2019/10/03	2	23.80	2	23.50	23.30	0	2,788	0.00%
2019/09/27	0	0.00	2	23.75	23.55	-2	2,716	-0.07%
2019/09/24	3	24.18	6	24.21	23.55	-3	2,727	-0.11%
2019/09/23	1	23.75	6	23.58	23.80	-5	2,627	-0.19%
2019/09/20	0	0.00	4	22.80	22.85	-4	2,514	-0.16%
2019/09/09	0	0.00	1	22.50	22.40	-1	2,713	-0.04%
2019/09/06	0	0.00	1	22.25	22.10	-1	2,706	-0.04%
2019/09/05	1	22.25	0	0.00	22.25	1	2,877	0.03%
2019/09/03	1	22.35	0	0.00	22.25	1	2,909	0.03%
2019/08/30	0	0.00	1	21.85	21.95	-1	2,969	-0.03%
2019/08/28	1	21.65	0	0.00	21.65	1	3,152	0.03%
2019/08/26	1	22.30	5	22.50	21.90	-4	3,272	-0.12%
2019/08/20	0	0.00	1	22.15	22.05	-1	3,426	-0.03%
2019/08/19	1	21.95	0	0.00	21.95	1	3,439	0.03%
2019/08/13	1	22.65	0	0.00	22.70	1	3,515	0.03%
2019/08/07	0	0.00	1	22.05	22.05	-1	3,416	-0.03%
2019/08/05	3	22.20	0	0.00	21.90	3	3,368	0.09%
2019/08/02	2	22.60	0	0.00	22.55	2	3,345	0.06%
2019/07/31	8	23.39	1	23.70	23.55	7	3,224	0.22%
2019/07/30	2	22.88	0	0.00	22.60	2	3,202	0.06%
2019/07/29	5	22.60	0	0.00	22.60	5	3,307	0.15%
2019/07/25	0	0.00	3	22.50	22.60	-3	3,329	-0.09%
2019/07/22	1	22.65	1	23.05	22.80	0	3,254	0.00%
2019/07/18	0	0.00	5	21.99	21.90	-5	3,066	-0.16%
2019/07/16	2	21.60	2	21.65	21.55	0	2,970	0.00%
2019/07/12	0	0.00	3	21.20	21.15	-3	2,971	-0.10%
2019/07/11	6	21.43	0	0.00	21.25	6	2,997	0.20%
2019/07/09	1	20.60	1	20.85	20.90	0	2,956	0.00%
2019/07/03	0	0.00	2	21.23	21.20	-2	2,955	-0.07%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/07/01	2	20.65	1	20.85	21.00	1	2,898	0.03%
2019/06/25	1	21.35	0	0.00	21.45	1	2,804	0.04%
2019/06/24	0	0.00	2	20.55	20.70	-2	2,714	-0.07%
2019/06/06	2	21.40	0	0.00	21.35	2	2,336	0.09%
2019/06/05	0	0.00	1	21.25	21.20	-1	2,293	-0.04%
2019/06/04	0	0.00	1	21.70	21.45	-1	2,234	-0.04%
2019/06/03	7	21.01	5	21.12	21.20	2	2,113	0.09%
2019/05/29	0	0.00	5	20.00	20.15	-5	1,892	-0.26%
2019/05/27	0	0.00	1	19.85	19.85	-1	1,886	-0.05%
2019/05/24	1	19.60	0	0.00	19.60	1	1,855	0.05%
2019/05/22	5	20.25	12	20.28	19.95	-7	1,804	-0.39%
2019/05/17	0	0.00	1	18.95	18.60	-1	1,707	-0.06%
2019/05/14	0	0.00	1	18.60	19.10	-1	1,688	-0.06%
2019/05/13	1	18.85	0	0.00	18.65	1	1,664	0.06%
2019/05/09	100	20.33	0	0.00	20.20	100	1,561	6.40%
2019/05/08	10	19.83	10	20.05	19.95	0	1,494	0.00%
2019/05/07	2	20.50	2	20.48	20.25	0	1,473	0.00%
2019/05/06	1	20.10	1	19.80	19.90	0	1,359	0.00%
2019/05/03	0	0.00	2	18.78	19.00	-2	1,204	-0.17%
2019/04/29	0	0.00	1	18.70	18.70	-1	1,136	-0.09%
2019/04/18	0	0.00	1	19.20	18.80	-1	1,170	-0.09%
2019/04/17	0	0.00	4	18.86	19.00	-4	1,135	-0.35%
2019/04/16	1	18.55	1.5	18.58	18.60	-0.5	1,101	-0.04%
2019/04/12	1	18.65	0	0.00	18.65	1	1,091	0.09%
2019/04/11	3	18.80	0	0.00	18.60	3	1,132	0.27%
2019/04/08	0	0.00	1	18.90	18.70	-1	1,081	-0.09%
2019/04/02	0	18.60	0	0.00	18.60	0	1,060	0.00%
2019/04/01	2	18.55	0	0.00	18.60	2	1,053	0.19%
2019/03/29	1	18.55	0	0.00	18.60	1	1,044	0.10%
2019/03/28	1	18.55	1	18.90	18.60	0	1,042	0.00%
2019/03/20	0	0.00	1	19.05	19.05	-1	1,076	-0.09%
2019/03/19	2	19.33	5	19.15	19.40	-3	1,057	-0.28%
2019/03/18	1	18.45	0	0.00	18.55	1	979	0.10%
2019/03/15	0	0.00	6	18.60	18.60	-6	1,002	-0.60%
2019/03/14	1	18.65	2	18.80	18.60	-1	1,002	-0.10%
2019/03/11	1	18.50	0	0.00	18.60	1	1,011	0.10%
2019/03/06	1	18.65	1	19.00	18.65	0	1,035	0.00%
2019/03/05	0.2	18.50	4	18.65	18.50	-3.8	1,017	-0.37%
2019/02/27	3	19.03	1	19.25	18.80	2	1,000	0.20%
2019/02/26	1	18.65	1	18.75	18.65	0	966	0.00%
2019/02/25	2	18.60	1	18.70	18.55	1	956	0.10%
2019/02/22	1	19.05	0	0.00	19.10	1	930	0.11%
2019/02/21	6	19.50	0	0.00	19.40	6	915	0.66%
2019/02/13	3.6	19.27	0	0.00	19.25	3.6	859	0.42%
2019/01/28	0	0.00	1	19.55	19.20	-1	877	-0.11%
2019/01/16	1	19.40	0	0.00	19.40	1	1,042	0.10%
2019/01/14	0	0.00	1	19.25	19.25	-1	1,004	-0.10%
2019/01/09	0.6	18.20	0	0.00	18.30	0.6	988	0.06%
2019/01/07	1	18.20	2	18.20	18.00	-1	1,015	-0.10%
2019/01/03	1	18.35	0	0.00	18.10	1	1,119	0.09%
2018/12/24	0.2	18.65	0	0.00	18.65	0.2	1,299	0.02%
2018/12/22	0.2	18.60	0	0.00	18.65	0.2	1,316	0.02%
2018/12/19	0.6	18.65	0	0.00	18.65	0.6	1,390	0.04%
2018/12/18	0	0.00	11.7	19.54	19.50	-11.7	1,384	-0.84%
2018/12/17	0	0.00	1	20.00	19.80	-1	1,381	-0.07%
2018/12/10	0	0.00	2	20.05	20.10	-2	1,395	-0.14%
2018/12/07	1	19.70	1	19.85	19.80	0	1,377	0.00%
2018/12/06	13	19.95	5	20.12	19.55	8	1,384	0.58%
2018/12/05	1	19.35	0	0.00	19.50	1	1,377	0.07%
2018/12/03	5	19.80	0	0.00	19.85	5	1,482	0.34%
2018/11/27	0	0.00	1	18.85	19.00	-1	1,862	-0.05%
2018/11/26	0	0.00	5	18.70	18.65	-5	1,876	-0.27%
2018/11/23	1	18.60	0	0.00	18.60	1	1,878	0.05%
2018/11/22	1	18.80	0	0.00	18.75	1	1,877	0.05%
2018/11/19	5	18.95	0	0.00	18.95	5	1,885	0.27%
2018/10/31	0	0.00	5	17.35	17.45	-5	1,902	-0.26%
2018/10/30	5	17.15	0	0.00	16.85	5	1,896	0.26%
2018/10/29	15	17.00	0	0.00	16.60	15	1,882	0.80%
2018/10/25	0	0.00	55	18.57	18.20	-55	1,875	-2.93%
2018/10/24	2	19.05	50	19.00	19.30	-48	1,851	-2.59%
2018/10/22	0	0.00	5	19.50	19.50	-5	1,902	-0.26%
2018/10/19	2	19.30	0	0.00	19.30	2	1,900	0.11%
2018/10/18	2	19.90	0	0.00	19.80	2	1,887	0.11%
2018/10/17	0	0.00	9	19.80	19.80	-9	1,893	-0.48%
2018/10/16	0	0.00	1	20.10	19.90	-1	1,919	-0.05%
2018/10/15	3	19.95	0	0.00	19.95	3	1,936	0.15%
2018/10/12	2	19.63	0	0.00	20.00	2	1,932	0.10%
2018/10/09	0	0.00	1	20.90	21.00	-1	1,852	-0.05%
2018/10/05	0	0.00	5	21.10	20.90	-5	1,859	-0.27%
2018/10/04	6	21.55	0	0.00	21.30	6	1,813	0.33%
2018/10/03	0	0.00	2	22.40	22.10	-2	1,801	-0.11%
2018/10/01	0	0.00	2	21.58	21.70	-2	1,733	-0.12%
2018/09/28	0	0.00	9	21.59	21.50	-9	1,743	-0.52%
2018/09/27	10	22.00	14	21.65	21.75	-4	1,744	-0.23%
2018/09/26	1	21.20	0	0.00	21.25	1	1,745	0.06%
2018/09/18	12	20.82	0	0.00	20.60	12	1,750	0.69%
2018/09/14	1	21.10	1	21.00	21.00	0	1,785	0.00%
2018/09/11	11	20.65	1	20.70	20.70	10	1,848	0.54%
2018/09/10	2	21.40	2	20.78	20.40	0	1,876	0.00%
2018/09/07	0	0.00	1	21.50	21.55	-1	2,132	-0.05%
2018/09/06	5	22.35	1	22.50	22.55	4	2,131	0.19%
2018/09/05	12	22.75	15	22.91	22.90	-3	2,100	-0.14%
2018/09/04	7	21.54	4	21.95	22.10	3	1,916	0.16%
2018/08/31	7	20.70	0	0.00	21.00	7	1,863	0.38%
2018/08/29	0.2	20.70	0	0.00	20.70	0.2	1,914	0.01%
2018/08/21	0.2	20.25	0	0.00	20.35	0.2	2,337	0.01%
2018/08/20	1	20.30	0	0.00	20.40	1	2,399	0.04%
2018/08/16	0	0.00	5	20.30	20.55	-5	2,439	-0.20%
2018/08/15	4	20.43	5	20.35	20.55	-1	2,474	-0.04%
2018/08/14	1	20.55	0	0.00	20.75	1	2,591	0.04%
2018/08/13	2	20.75	0	0.00	20.60	2	2,678	0.07%
2018/08/10	13	21.59	10	21.60	21.20	3	2,805	0.11%
2018/08/09	1	21.25	5	21.30	21.40	-4	3,189	-0.13%
2018/08/08	2.2	21.49	4.7	21.53	21.40	-2.5	3,237	-0.08%
2018/08/02	4	21.78	5	21.98	21.40	-1	3,372	-0.03%
2018/07/31	5	21.25	0	0.00	21.30	5	3,341	0.15%
2018/07/30	5	21.30	5	21.15	21.15	0	3,374	0.00%
2018/07/27	6	21.28	6	21.69	21.70	0	3,507	0.00%
2018/07/19	5	21.30	0	0.00	21.20	5	3,574	0.14%
2018/07/18	0	0.00	20	21.20	21.00	-20	3,597	-0.56%
2018/07/13	21	22.00	2	21.95	21.90	19	3,682	0.52%
2018/07/12	0	0.00	0.1	21.70	21.80	-0.1	3,723	0.00%
2018/07/06	2	21.35	0	0.00	22.00	2	3,832	0.05%
2018/07/05	0	0.00	2	21.50	21.45	-2	3,885	-0.05%
2018/07/02	0	0.00	0.6	21.60	21.70	-0.6	3,884	-0.01%
2018/06/28	0.1	21.55	0	0.00	21.55	0.1	3,891	0.00%
2018/06/26	0	0.00	1	21.80	21.55	-1	3,967	-0.03%
2018/06/25	0	0.00	2	21.95	21.95	-2	3,983	-0.05%
2018/06/22	1.2	22.38	2	22.35	22.35	-0.8	3,980	-0.02%
2018/06/20	1	22.70	0	0.00	22.70	1	4,077	0.02%
2018/06/15	9	24.09	11	24.14	23.30	-2	4,109	-0.05%
2018/06/14	5	23.47	0	0.00	23.55	5	3,840	0.13%
2018/06/12	0	0.00	1	23.40	23.25	-1	3,865	-0.03%
2018/06/11	0	0.00	1	23.15	23.05	-1	3,818	-0.03%
2018/06/08	1.1	22.94	0	0.00	22.85	1.1	3,820	0.03%
2018/06/07	2.2	22.88	0	0.00	22.95	2.2	3,887	0.06%
2018/06/05	5.1	23.41	3	23.40	23.15	2.1	4,097	0.05%
2018/06/04	4	24.05	0	0.00	23.75	4	4,243	0.09%
2018/06/01	0	0.00	2	23.58	23.40	-2	4,513	-0.04%
2018/05/31	20	23.25	22	23.36	23.00	-2	4,763	-0.04%
2018/05/30	0.1	22.60	17	22.65	22.60	-17	4,862	-0.35%
2018/05/29	18.1	23.13	11	22.98	22.80	7.1	4,869	0.15%
2018/05/28	3	23.10	3	23.15	23.10	0	4,849	0.00%
2018/05/25	0	0.00	3	22.82	22.85	-3	4,814	-0.06%
2018/05/23	0	0.00	1	22.70	22.60	-1	4,941	-0.02%
2018/05/22	2	23.25	1	23.75	23.00	1	4,946	0.02%
2018/05/21	0	0.00	2.2	23.64	23.10	-2.2	4,860	-0.05%
2018/05/18	1	23.80	7	23.61	23.50	-6	4,798	-0.13%
2018/05/17	12	23.93	17	23.85	24.00	-5	4,747	-0.11%
2018/05/15	10	22.80	0	0.00	22.55	10	4,409	0.23%
2018/05/14	0	0.00	10	22.75	22.70	-10	4,493	-0.22%
2018/05/10	0	0.00	4	22.15	22.25	-4	4,539	-0.09%
2018/05/09	0	0.00	10	22.33	22.20	-10	4,574	-0.22%
2018/05/08	0	0.00	1	22.20	22.10	-1	4,624	-0.02%
2018/05/04	5	23.00	5	23.20	22.40	0	4,749	0.00%
2018/05/03	1	21.55	5	22.00	22.10	-4	4,685	-0.09%
2018/04/30	1	21.10	0	0.00	21.55	1	4,800	0.02%
2018/04/26	1	20.25	0	0.00	20.00	1	5,019	0.02%
2018/04/24	0	0.00	1	20.75	20.55	-1	5,130	-0.02%
2018/04/20	6	21.51	0	0.00	21.30	6	5,303	0.11%
2018/04/19	0.8	21.30	0	0.00	21.35	0.8	5,381	0.01%
2018/04/16	1.2	22.08	0	0.00	22.00	1.2	5,745	0.02%
2018/04/13	2.4	23.03	5	23.30	22.65	-2.6	5,892	-0.04%
2018/04/12	12	23.38	2	23.35	23.30	10	6,392	0.16%
2018/04/11	0	0.00	22	22.97	22.90	-22	6,442	-0.34%
2018/04/10	20	22.70	1	22.60	22.40	19	6,593	0.29%
2018/04/09	1	22.00	0	0.00	22.10	1	6,857	0.01%
2018/04/03	1	21.75	0	0.00	22.00	1	7,239	0.01%
2018/03/31	0	0.00	9	22.29	22.15	-9	7,969	-0.11%
2018/03/29	15	21.73	0	0.00	21.65	15	8,384	0.18%
2018/03/28	2	22.23	0	0.00	22.20	2	8,581	0.02%
2018/03/27	2	22.95	0	0.00	22.85	2	8,554	0.02%
2018/03/26	2	22.70	12	22.66	22.70	-10	8,541	-0.12%
2018/03/23	19	22.73	21	22.60	22.30	-2	8,559	-0.02%
2018/03/22	10.5	23.78	0	0.00	23.35	10.5	8,495	0.12%
2018/03/21	10	24.30	11	24.09	24.20	-1	8,472	-0.01%
2018/03/20	4	23.85	0	0.00	23.65	4	8,406	0.05%
2018/03/19	15	23.80	2	23.85	23.80	13	8,398	0.15%
2018/03/13	13.1	24.72	0	0.00	24.40	13.1	8,433	0.16%
2018/03/12	2	25.65	2	25.05	25.10	0	8,343	0.00%
2018/03/09	15	25.51	10	25.40	25.25	5	8,241	0.06%
2018/03/08	0	0.00	1.5	25.53	25.55	-1.5	8,076	-0.02%
2018/03/07	6.1	25.48	32	25.34	24.10	-25.9	7,887	-0.33%
2018/03/06	22	24.76	6	24.85	25.00	16	7,555	0.21%
2018/03/05	4	22.55	32	23.01	23.30	-28	7,214	-0.39%
2018/03/02	2	21.95	10	21.90	22.00	-8	7,038	-0.11%
2018/02/27	10	21.70	0	0.00	21.65	10	7,081	0.14%
2018/02/26	14	22.19	6	22.22	22.10	8	7,122	0.11%
2018/02/23	40	22.84	0	0.00	22.60	40	7,427	0.54%
2018/02/21	0	0.00	9	20.90	21.90	-9	7,570	-0.12%
2018/02/12	0	0.00	1	20.30	20.15	-1	7,530	-0.01%
2018/02/09	0	0.00	1.5	19.64	20.20	-1.5	7,500	-0.02%
2018/02/07	4	22.01	21	22.15	21.10	-17	7,368	-0.23%
2018/02/06	20	21.25	21	21.61	21.10	-1	7,317	-0.01%
2018/02/02	0	0.00	33.1	22.54	23.05	-33.1	7,178	-0.46%
2018/01/31	41	22.39	2	22.30	22.45	39	7,059	0.55%
2018/01/30	2	22.83	8	23.43	21.90	-6	6,979	-0.09%
2018/01/29	20	23.28	13	23.26	23.35	7	6,871	0.10%
2018/01/26	0	0.00	2	24.20	23.50	-2	6,808	-0.03%
2018/01/25	6	24.67	7	24.26	24.20	-1	6,743	-0.01%
2018/01/24	1	23.40	1	24.15	24.00	0	6,615	0.00%
2018/01/23	10	24.50	0	0.00	24.00	10	6,549	0.15%
2018/01/22	1	24.80	13	23.86	24.65	-12	6,448	-0.19%
2018/01/19	5	23.37	1	23.00	23.25	4	6,291	0.06%
2018/01/18	1	23.30	0	0.00	23.20	1	6,251	0.02%
2018/01/17	0	0.00	36	23.60	23.60	-36	6,174	-0.58%
2018/01/16	2	24.73	5	24.60	24.10	-3	6,093	-0.05%
2018/01/15	11	23.94	0	0.00	24.10	11	5,959	0.18%
2018/01/12	20	25.15	1	24.60	24.30	19	5,873	0.32%
2018/01/11	2	24.30	0	0.00	24.40	2	5,785	0.03%
2018/01/09	2	24.70	16	24.31	25.00	-14	5,404	-0.26%
2018/01/08	26	24.27	34	26.33	24.15	-8	5,228	-0.15%
2018/01/05	15	24.03	0.2	23.85	24.00	14.8	4,691	0.32%
2018/01/03	8	23.69	50.2	23.77	24.00	-42.2	4,367	-0.97%
2018/01/02	134	22.55	4.9	22.50	23.15	129.1	4,105	3.14%	大買/鉅額交易