光洋科 (1785)-國泰-忠孝券商分點個股進出

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
47.80
漲跌
▲0.85
漲幅
+1.81%
成交量
14,196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:13:35(已收盤)

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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	9	47.05	1.6	47.49	47.80	7.4	9,843	0.08%
2024/05/21	8	46.45	8.5	45.85	46.95	-0.5	9,706	-0.01%
2024/05/20	8.7	44.36	15.4	45.19	44.50	-6.7	9,498	-0.07%
2024/05/17	13	44.08	0	0.00	43.80	13	9,342	0.14%
2024/05/16	1.1	45.09	1	45.50	44.90	0.1	9,325	0.00%
2024/05/15	10	44.75	8	44.82	44.60	2	9,491	0.02%
2024/05/14	2	44.08	0	0.00	44.00	2	9,650	0.02%
2024/05/13	0	0.00	2	44.10	44.20	-2	9,630	-0.02%
2024/05/10	2	42.58	2	42.75	42.95	0	9,582	0.00%
2024/05/09	0.5	43.78	0	0.00	43.00	0.5	9,551	0.01%
2024/05/07	2.1	42.80	0	0.00	42.80	2.1	9,450	0.02%
2024/05/06	12	43.20	0.3	43.29	43.15	11.7	9,433	0.12%
2024/05/03	8.1	44.53	0.1	44.37	43.40	8	9,391	0.09%
2024/05/02	5.1	44.15	0.1	44.55	44.70	5	9,343	0.05%
2024/04/30	6	44.58	3.1	44.65	44.50	2.9	9,349	0.03%
2024/04/29	1.2	44.23	0.1	44.58	45.00	1.1	9,405	0.01%
2024/04/26	0	0.00	0	44.51	44.40	0	9,390	0.00%
2024/04/25	1	44.70	1.1	44.65	44.40	-0.1	9,368	0.00%
2024/04/24	1	44.65	1	45.30	45.10	0	9,332	0.00%
2024/04/23	1	44.90	0	44.25	44.15	1	9,307	0.01%
2024/04/22	4.2	44.67	4	44.35	44.20	0.2	9,274	0.00%
2024/04/19	10.2	46.22	11	45.54	46.25	-0.8	9,165	-0.01%
2024/04/18	7	48.01	0.1	48.17	47.80	6.9	8,999	0.08%
2024/04/17	14	47.70	18.2	48.92	48.95	-4.2	8,892	-0.05%
2024/04/16	22.2	48.26	16.5	48.37	47.30	5.7	8,740	0.06%
2024/04/15	13	49.72	20.4	50.86	48.75	-7.4	8,511	-0.09%
2024/04/12	2	48.55	3.1	48.92	48.75	-1.1	8,019	-0.01%
2024/04/11	3	48.17	2.1	48.94	48.10	0.9	7,909	0.01%
2024/04/10	8	49.64	16	49.60	49.05	-8	7,808	-0.10%
2024/04/09	3	49.58	16	49.43	49.60	-13	7,656	-0.17%
2024/04/08	10	48.74	2	48.85	48.70	8	7,433	0.11%
2024/04/02	3	48.22	3.5	48.69	47.85	-0.5	7,177	-0.01%
2024/04/01	0.8	49.21	5	48.50	48.55	-4.2	7,064	-0.06%
2024/03/29	11.2	49.52	11	50.04	49.55	0.2	6,895	0.00%
2024/03/28	21	50.79	18.4	51.08	49.55	2.6	6,529	0.04%
2024/03/27	15	49.63	5	48.49	50.10	10	5,985	0.17%
2024/03/26	0	0.00	23	48.42	47.40	-23	5,732	-0.40%
2024/03/25	8.1	48.60	0	0.00	48.60	8.1	5,586	0.14%
2024/03/22	7	49.21	7.1	49.88	49.00	-0.1	5,434	0.00%
2024/03/21	30	51.12	22.4	50.37	50.00	7.6	5,201	0.15%
2024/03/20	19	48.89	13.3	49.44	49.55	5.7	4,624	0.12%
2024/03/19	2.1	46.40	42.2	46.53	46.25	-40.2	3,990	-1.01%
2024/03/15	1.1	43.85	0	0.00	43.50	1.1	3,753	0.03%
2024/03/14	2	43.23	11	43.20	44.25	-9	3,720	-0.24%
2024/03/13	0	44.60	2.2	44.24	43.70	-2.2	3,689	-0.06%
2024/03/12	10	43.50	5	43.60	43.70	5	3,626	0.14%
2024/03/11	1.2	43.04	7	43.10	42.90	-5.8	3,608	-0.16%
2024/03/08	27.3	44.83	17	44.26	44.00	10.3	3,594	0.29%
2024/03/07	64.5	47.89	67.3	46.47	46.20	-2.8	3,465	-0.08%
2024/03/06	16	45.28	5.2	45.41	45.90	10.8	2,950	0.37%
2024/03/05	22	44.92	2	45.15	44.85	20	2,880	0.70%
2024/03/04	4	45.05	2	45.10	45.30	2	2,797	0.07%
2024/03/01	1	43.95	4	43.94	43.90	-3	2,656	-0.11%
2024/02/29	6	43.98	4	44.01	44.25	2	2,641	0.08%
2024/02/27	37	43.96	1.2	43.49	43.40	35.8	2,606	1.38%
2024/02/26	35.2	44.22	25	44.28	44.50	10.2	2,614	0.39%
2024/02/23	10.1	42.99	0	0.00	42.65	10.1	2,586	0.39%
2024/02/22	22	43.50	5	43.45	43.35	17	2,538	0.67%
2024/02/21	3	44.80	0	0.00	44.50	3	2,499	0.12%
2024/02/20	1	43.20	0	0.00	43.50	1	2,392	0.04%
2024/02/19	1	43.60	2	43.35	43.35	-1	2,339	-0.04%
2024/02/16	23	42.84	22	44.48	44.15	1	2,236	0.04%
2024/02/15	4.2	41.26	5	41.60	42.15	-0.8	1,977	-0.04%
2024/02/02	0.1	39.30	0	0.00	39.05	0.1	1,805	0.00%
2024/02/01	1	39.50	1	39.35	39.40	0	1,815	0.00%
2024/01/30	0	0.00	3	39.75	39.40	-3	1,904	-0.16%
2024/01/29	3	40.58	0	0.00	40.05	3	2,053	0.15%
2024/01/26	0	0.00	1	40.20	40.20	-1	2,018	-0.05%
2024/01/25	1	40.15	0.3	39.79	39.75	0.7	2,014	0.04%
2024/01/24	1.2	40.28	2	40.25	40.05	-0.8	2,009	-0.04%
2024/01/23	2	39.75	2	39.60	39.85	0	2,068	0.00%
2024/01/22	3	38.75	1	39.15	38.75	2	2,115	0.09%
2024/01/18	1	37.25	0	0.00	37.10	1	2,191	0.05%
2024/01/16	0.1	38.00	0	0.00	37.85	0.1	2,403	0.00%
2024/01/05	0	38.45	0	0.00	38.30	0	2,978	0.00%
2024/01/04	0.1	38.40	0	0.00	38.20	0.1	3,011	0.00%
2024/01/03	0.2	38.60	0	0.00	38.65	0.2	3,031	0.00%
2023/12/28	1	39.70	0	0.00	39.15	1	3,006	0.03%
2023/12/27	0	0.00	1	39.15	38.90	-1	3,000	-0.03%
2023/12/22	2	38.85	7	38.80	38.85	-5	2,995	-0.17%
2023/12/21	0	39.05	0	0.00	39.00	0	2,986	0.00%
2023/12/18	1	39.70	0	0.00	39.40	1	2,978	0.03%
2023/12/12	0	0.00	3	39.60	39.45	-3	2,955	-0.10%
2023/12/11	8	39.34	0	0.00	39.15	8	2,956	0.27%
2023/12/08	2	39.10	0	0.00	39.00	2	2,957	0.07%
2023/12/07	1	39.55	1	39.10	39.10	0	2,936	0.00%
2023/12/06	1.2	39.38	3	39.58	39.35	-1.8	2,924	-0.06%
2023/12/05	1	40.60	3	40.13	39.90	-2	2,901	-0.07%
2023/12/04	8	40.95	5	41.01	41.25	3	2,848	0.11%
2023/12/01	2	40.35	0	0.00	40.10	2	2,772	0.07%
2023/11/29	2	41.03	2	40.80	40.30	0	2,772	0.00%
2023/11/28	0	0.00	1	40.40	40.40	-1	2,760	-0.04%
2023/11/27	0.1	40.18	1	40.50	39.90	-0.9	2,788	-0.03%
2023/11/23	0	0.00	1	40.95	40.85	-1	2,742	-0.04%
2023/11/22	2	40.93	0	0.00	41.15	2	2,657	0.08%
2023/11/21	0.2	40.55	0	0.00	40.50	0.2	2,587	0.01%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/15	0.2	39.40	0	0.00	39.40	0.2	2,486	0.01%
2023/11/14	2	39.10	0	0.00	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	0.1	38.15	1	38.45	38.10	-1	2,487	-0.04%
2023/11/09	0.1	39.05	11	39.00	39.05	-10.9	2,462	-0.44%
2023/11/08	0.2	39.45	0	0.00	39.35	0.2	2,489	0.01%
2023/11/06	13	40.86	5	40.73	40.80	8	2,458	0.33%
2023/11/03	0.1	39.15	0	0.00	39.45	0.1	2,315	0.00%
2023/11/02	0	0.00	2	39.50	39.10	-2	2,323	-0.09%
2023/11/01	2	38.80	12	38.94	39.25	-10	2,389	-0.42%
2023/10/31	9.2	40.71	3	40.00	39.10	6.2	2,725	0.23%
2023/10/30	12	40.85	1	40.70	40.80	11	3,481	0.32%
2023/10/27	0.1	39.50	0	0.00	39.40	0.1	3,366	0.00%
2023/10/26	2	39.65	7	39.95	40.00	-5	3,376	-0.15%
2023/10/25	8.2	40.54	3.1	40.55	40.20	5.1	3,416	0.15%
2023/10/24	1	39.55	0	39.45	39.20	1	3,341	0.03%
2023/10/23	1.2	39.62	1	40.15	39.70	0.2	3,298	0.01%
2023/10/20	3	39.80	1	38.20	39.65	2	3,099	0.06%
2023/10/18	0	0.00	4	38.85	38.05	-4	2,917	-0.14%
2023/10/17	0	0.00	1	38.80	38.60	-1	2,897	-0.03%
2023/10/16	1	38.65	2	38.90	38.40	-1	2,903	-0.03%
2023/10/13	0	0.00	15.1	38.00	38.20	-15.1	2,875	-0.53%
2023/10/12	0	0.00	1	37.75	38.05	-1	2,888	-0.03%
2023/10/11	1.1	37.60	0	0.00	37.40	1.1	2,880	0.04%
2023/10/05	0	0.00	3	36.95	37.05	-3	2,936	-0.10%
2023/10/04	3	36.60	0	0.00	36.60	3	3,077	0.10%
2023/10/02	1	36.70	8	36.78	36.80	-7	3,285	-0.21%
2023/09/28	1	36.25	1	36.45	36.45	0	3,331	0.00%
2023/09/27	2	36.20	0	0.00	35.95	2	3,379	0.06%
2023/09/26	1	36.60	0	0.00	36.45	1	3,399	0.03%
2023/09/22	0	36.70	0	0.00	36.65	0	3,438	0.00%
2023/09/20	1	37.40	0	0.00	37.20	1	3,509	0.03%
2023/09/19	0.1	37.95	0	0.00	37.65	0.1	3,713	0.00%
2023/09/15	0	0.00	2	37.95	37.75	-2	3,803	-0.05%
2023/09/14	0	0.00	1.3	37.81	37.75	-1.3	3,806	-0.03%
2023/09/13	1	37.35	0	0.00	37.60	1	3,804	0.03%
2023/09/12	0	0.00	8	37.25	37.20	-8	3,819	-0.21%
2023/09/11	3	36.78	3	36.95	36.90	0	3,857	0.00%
2023/09/08	1	36.85	0	0.00	37.00	1	3,914	0.03%
2023/09/07	0	37.35	0	0.00	37.20	0	4,142	0.00%
2023/09/06	5	37.43	0	0.00	37.15	5	4,156	0.12%
2023/09/05	2	37.45	1	37.40	37.65	1	4,174	0.02%
2023/09/04	0	0.00	4	37.40	37.60	-4	4,203	-0.10%
2023/09/01	3	37.05	0	0.00	37.25	3	4,357	0.07%
2023/08/30	1	36.35	1	36.30	36.30	0	4,342	0.00%
2023/08/29	0	36.25	0	0.00	36.30	0	4,357	0.00%
2023/08/28	0	35.90	1	35.85	36.30	-1	4,376	-0.02%
2023/08/24	0	0.00	39	35.82	36.00	-39	4,386	-0.89%
2023/08/18	0	0.00	1	38.40	35.60	-1	4,850	-0.02%
2023/08/15	3	35.15	0	0.00	35.50	3	4,916	0.06%
2023/08/11	1	36.50	0	0.00	36.40	1	4,859	0.02%
2023/08/10	5	37.10	0	0.00	37.10	5	4,828	0.10%
2023/08/07	3	37.40	0	0.00	37.55	3	4,735	0.06%
2023/08/04	24	37.38	45	37.44	37.25	-21	4,646	-0.45%
2023/08/02	49	40.71	32.2	41.09	41.35	16.8	4,297	0.39%
2023/08/01	1	37.55	1	38.00	37.70	0	3,447	0.00%
2023/07/26	1	36.15	0	0.00	36.15	1	3,277	0.03%
2023/07/24	4.1	35.68	0	0.00	35.60	4.1	3,270	0.13%
2023/07/21	0.1	36.95	0	0.00	36.60	0.1	3,243	0.00%
2023/07/19	1	37.30	1	37.55	37.00	0	3,239	0.00%
2023/07/18	0.1	38.90	0	0.00	38.20	0.1	3,235	0.00%
2023/07/17	10	39.00	0	0.00	39.10	10	3,200	0.31%
2023/07/14	1	38.75	0	0.00	38.55	1	3,193	0.03%
2023/07/12	2.1	39.04	1	38.65	38.50	1.1	3,227	0.03%
2023/07/11	1	39.55	2	39.70	39.15	-1	3,190	-0.03%
2023/07/10	11	40.42	7	40.41	40.95	4	3,058	0.13%
2023/07/06	2	39.60	0	0.00	39.45	2	2,912	0.07%
2023/06/30	0	0.00	1.5	38.13	38.35	-1.5	2,848	-0.05%
2023/06/29	10	38.42	0	0.00	38.30	10	2,825	0.36%
2023/06/27	15.5	40.43	16.1	40.09	38.95	-0.6	2,766	-0.02%
2023/06/26	6.1	39.67	5	39.47	39.45	1.1	2,568	0.04%
2023/06/20	2	38.25	0	0.00	38.25	2	2,489	0.08%
2023/06/19	3	38.87	1	39.00	38.70	2	2,510	0.08%
2023/06/16	7	39.11	3	38.85	38.80	4	2,542	0.16%
2023/06/15	0	0.00	0.1	38.85	39.20	-0.1	2,546	0.00%
2023/06/14	4	39.35	4.1	38.85	38.80	-0.1	2,531	0.00%
2023/06/13	5.1	39.22	2	39.55	39.10	3.1	2,512	0.12%
2023/06/12	2	38.10	0	0.00	38.10	2	2,290	0.09%
2023/06/08	0.1	38.45	3	38.70	38.55	-2.9	2,348	-0.12%
2023/06/07	0	0.00	6	38.77	39.25	-6	2,324	-0.26%
2023/06/05	5.5	37.94	0	0.00	37.95	5.5	2,165	0.25%
2023/06/02	0.5	37.35	0	0.00	37.35	0.5	2,155	0.02%
2023/06/01	0.1	37.05	0	0.00	36.95	0.1	2,145	0.00%
2023/05/31	0	0.00	3	37.10	37.20	-3	2,133	-0.14%
2023/05/30	3	37.47	0	0.00	37.15	3	2,121	0.14%
2023/05/26	8.3	38.08	23	38.21	37.55	-14.7	2,113	-0.70%
2023/05/25	13.3	38.93	12	38.77	38.85	1.3	2,011	0.06%
2023/05/24	28	39.18	3	39.32	39.55	25	1,899	1.32%
2023/05/23	0	0.00	4	38.00	37.85	-4	1,676	-0.24%
2023/05/22	0	0.00	1	37.70	37.60	-1	1,632	-0.06%
2023/05/10	0	0.00	2	36.15	36.15	-2	1,682	-0.12%
2023/05/08	0.1	36.56	10	36.65	36.55	-9.9	1,752	-0.56%
2023/05/02	0	0.00	1	36.55	36.55	-1	2,100	-0.05%
2023/04/25	1	35.00	0	0.00	34.95	1	2,091	0.05%
2023/04/21	1.3	36.06	0	0.00	35.65	1.3	2,072	0.06%
2023/04/20	0	36.80	0	0.00	36.50	0	2,049	0.00%
2023/04/19	0	37.50	2	37.55	37.10	-2	2,043	-0.10%
2023/04/18	3	38.28	1	38.35	37.75	2	2,022	0.10%
2023/04/17	0	0.00	14	37.63	37.95	-14	1,985	-0.71%
2023/04/14	0	0.00	9	37.55	37.20	-9	1,949	-0.46%
2023/04/13	4	37.31	2	37.15	36.90	2	1,930	0.10%
2023/04/11	0	0.00	1	37.15	37.50	-1	1,903	-0.05%
2023/04/07	0	0.00	1	36.60	37.30	-1	1,861	-0.05%
2023/04/06	1	37.35	0	0.00	36.75	1	1,842	0.05%
2023/03/31	0	36.45	0.2	36.45	36.55	-0.2	1,804	-0.01%
2023/03/30	0	36.50	0	0.00	36.30	0	1,809	0.00%
2023/03/29	0	36.60	0	0.00	36.35	0	1,817	0.00%
2023/03/27	0	37.03	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	37.13	1	36.95	37.05	-1	1,822	-0.05%
2023/03/23	0	0.00	0	36.90	36.85	0	1,803	0.00%
2023/03/22	0	36.30	10	36.38	36.35	-10	1,784	-0.56%
2023/03/21	12	37.33	2	37.40	36.75	10	1,759	0.57%
2023/03/20	0	36.20	0	0.00	36.55	0	1,723	0.00%
2023/03/17	0	36.05	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	36.50	1	36.60	35.95	0	1,702	0.00%
2023/03/15	1	36.15	0	0.00	36.10	1	1,682	0.06%
2023/03/14	3	37.13	2	38.18	36.10	1	1,768	0.06%
2023/03/10	1	36.85	0	0.00	36.60	1	1,753	0.06%
2023/03/09	2	37.43	0	0.00	37.20	2	1,778	0.11%
2023/03/08	6	37.35	12	37.24	37.85	-6	1,784	-0.34%
2023/03/07	0	0.00	3	37.60	37.55	-3	1,773	-0.17%
2023/03/06	0	0.00	0	37.05	37.05	0	1,774	0.00%
2023/03/03	0	37.00	0	0.00	36.65	0	1,787	0.00%
2023/03/01	0	36.60	0	0.00	36.70	0	1,910	0.00%
2023/02/24	6	37.04	0	0.00	37.00	6	1,906	0.31%
2023/02/23	0	0.00	1	37.10	37.05	-1	1,914	-0.05%
2023/02/22	6	36.87	1	37.10	36.90	5	1,940	0.26%
2023/02/21	8	37.61	0	0.00	37.65	8	1,989	0.40%
2023/02/20	10	37.55	0	0.00	37.75	10	2,196	0.46%
2023/02/16	0	37.15	0	0.00	37.20	0	2,344	0.00%
2023/02/15	1	36.90	1	37.15	36.60	0	2,368	0.00%
2023/02/14	1	37.15	5	37.10	37.10	-4	2,351	-0.17%
2023/02/13	3	36.90	0	0.00	36.90	3	2,358	0.13%
2023/02/10	1	37.05	1	37.05	37.00	0	2,397	0.00%
2023/02/09	5	37.63	0	0.00	37.60	5	2,389	0.21%
2023/02/07	1	37.45	0	0.00	37.60	1	2,297	0.04%
2023/02/03	2	38.73	9.1	38.62	38.95	-7.1	2,222	-0.32%
2023/02/02	2	37.48	11	38.01	37.60	-9	2,048	-0.44%
2023/02/01	11	35.15	1	35.30	35.70	10	1,844	0.54%
2023/01/30	1	33.95	0	0.00	33.75	1	1,779	0.06%
2023/01/13	1	33.95	4	33.92	33.20	-3	1,776	-0.17%
2023/01/11	0	0.00	0.1	33.40	33.25	-0.1	1,762	-0.01%
2023/01/05	0	0.00	1	33.10	33.25	-1	1,781	-0.06%
2023/01/04	0	0.00	1	32.55	32.45	-1	1,767	-0.06%
2022/12/30	3	32.72	3	32.12	32.05	0	1,784	0.00%
2022/12/27	0	0.00	1	32.60	32.55	-1	1,796	-0.06%
2022/12/22	0	0.00	1	32.55	32.95	-1	1,857	-0.05%
2022/12/20	0	0.00	1	33.10	31.90	-1	1,993	-0.05%
2022/12/16	0.1	32.95	0	0.00	32.80	0.1	2,031	0.00%
2022/12/15	0	0.00	2	33.53	33.30	-2	2,027	-0.10%
2022/12/13	2.1	32.88	2	33.40	32.90	0.1	2,045	0.00%
2022/12/12	2	33.05	0	0.00	33.50	2	2,078	0.10%
2022/12/09	1	33.35	1	33.85	33.75	0	2,199	0.00%
2022/12/08	1	33.20	0	0.00	33.20	1	2,177	0.05%
2022/12/06	2	35.70	2	35.43	34.45	0	2,152	0.00%
2022/12/05	0	0.00	3	34.90	35.25	-3	2,061	-0.15%
2022/12/01	0	0.00	1	34.45	34.10	-1	1,991	-0.05%
2022/11/30	1	33.75	0	0.00	33.90	1	1,962	0.05%
2022/11/25	0.1	33.80	0	0.00	33.25	0.1	1,943	0.00%
2022/11/23	0	0.00	1	34.60	34.30	-1	1,908	-0.05%
2022/11/21	3	33.37	10	33.10	33.45	-7	1,798	-0.39%
2022/11/18	1	33.75	1	33.55	33.40	0	1,786	0.00%
2022/11/17	5	34.23	2	35.00	34.25	3	1,754	0.17%
2022/11/16	4	34.63	1	35.00	35.00	3	1,701	0.18%
2022/11/15	5	33.77	0.1	34.45	34.45	4.9	1,502	0.33%
2022/11/08	2	30.60	1	30.15	29.95	1	1,416	0.07%
2022/11/04	0	0.00	1	28.90	28.85	-1	1,402	-0.07%
2022/10/13	0	29.25	0	0.00	27.70	0	1,560	0.00%
2022/10/06	0	0.00	1	30.95	30.95	-1	1,560	-0.06%
2022/10/04	1	30.90	1	30.75	30.90	0	1,645	0.00%
2022/10/03	0	0.00	0.1	29.95	29.90	-0.1	1,646	0.00%
2022/09/30	0	0.00	2	29.05	29.90	-2	1,643	-0.12%
2022/09/29	2	29.63	7.1	29.71	29.60	-5.1	1,643	-0.31%
2022/09/28	8.2	30.87	11	29.31	29.30	-2.8	1,639	-0.17%
2022/09/27	1.1	32.60	0	0.00	32.50	1.1	1,522	0.07%
2022/09/26	0	0.00	1	33.90	32.90	-1	1,518	-0.07%
2022/09/23	0.1	35.25	2	34.85	35.05	-2	1,523	-0.13%
2022/09/21	0	0.00	1.1	35.65	35.60	-1.1	1,526	-0.07%
2022/09/20	0	0.00	1	35.90	36.25	-1	1,535	-0.07%
2022/09/19	4	37.30	5	36.90	36.25	-1	1,536	-0.07%
2022/09/16	5	38.52	6	38.33	38.05	-1	1,501	-0.07%
2022/09/15	0	0.00	3	36.23	36.10	-3	1,391	-0.22%
2022/09/14	1	36.15	0	0.00	36.20	1	1,409	0.07%
2022/09/08	0	36.40	0	36.05	36.45	0	1,499	0.00%
2022/09/07	0.1	35.90	0	0.00	35.70	0.1	1,527	0.00%
2022/09/06	0.1	36.50	13	36.71	36.65	-13	1,524	-0.85%
2022/09/02	1	37.85	0	0.00	37.60	1	1,568	0.06%
2022/09/01	3	38.38	0	0.00	38.30	3	1,566	0.19%
2022/08/31	0	0.00	1	38.25	38.80	-1	1,577	-0.06%
2022/08/30	1	38.25	3	38.35	38.35	-2	1,590	-0.13%
2022/08/29	2.1	38.10	0	0.00	38.00	2.1	1,615	0.13%
2022/08/26	2	39.08	0	0.00	38.90	2	1,630	0.12%
2022/08/25	2	38.35	2	38.65	38.55	0	1,711	0.00%
2022/08/24	3	38.07	3	38.10	38.00	0	1,767	0.00%
2022/08/22	2	38.38	0	0.00	38.30	2	1,819	0.11%
2022/08/19	4	38.81	3	39.15	39.15	1	1,818	0.05%
2022/08/18	1	38.55	1	38.65	38.40	0	1,800	0.00%
2022/08/17	0	0.00	5	38.77	39.00	-5	1,792	-0.28%
2022/08/16	6	38.76	1	38.65	38.70	5	1,778	0.28%
2022/08/15	1	38.75	3	38.90	39.05	-2	1,768	-0.11%
2022/08/12	2	37.30	2	37.55	37.60	0	1,733	0.00%
2022/08/11	4.1	37.27	0	0.00	37.10	4.1	1,726	0.24%
2022/08/10	1	37.15	0	0.00	37.15	1	1,718	0.06%
2022/08/05	0	0.00	1	35.85	35.95	-1	1,727	-0.06%
2022/08/04	4	35.10	3	35.13	35.40	1	1,793	0.06%
2022/08/03	1	35.80	0	0.00	35.40	1	1,834	0.06%
2022/08/02	1	37.05	1	37.00	36.75	0	1,840	0.00%
2022/08/01	2	37.48	1	37.45	37.60	1	1,861	0.05%
2022/07/29	1	37.25	3	37.20	37.10	-2	1,873	-0.11%
2022/07/28	0	0.00	1	37.50	37.40	-1	1,935	-0.05%
2022/07/27	0	0.00	5	37.64	37.70	-5	1,960	-0.25%
2022/07/26	1	39.20	8	39.02	39.00	-7	1,979	-0.35%
2022/07/25	0.3	39.35	0	0.00	39.35	0.3	1,985	0.01%
2022/07/22	2	39.20	0	0.00	39.00	2	2,005	0.10%
2022/07/21	0	0.00	1	39.25	39.50	-1	2,058	-0.05%
2022/07/20	1	38.75	4	39.00	38.65	-3	2,067	-0.15%
2022/07/19	1	38.60	0	0.00	38.50	1	2,131	0.05%
2022/07/18	5	38.98	4	39.06	38.90	1	2,225	0.04%
2022/07/15	8	38.44	1	38.25	38.45	7	2,254	0.31%
2022/07/14	9	37.92	2	37.93	37.95	7	2,257	0.31%
2022/07/13	0	0.00	3	37.55	37.55	-3	2,260	-0.13%
2022/07/12	1	36.60	0	0.00	35.35	1	2,249	0.04%
2022/07/11	2	38.93	0	0.00	38.60	2	2,244	0.09%
2022/07/05	0	0.00	8	39.00	39.30	-8	2,382	-0.34%
2022/07/01	1	39.49	5	38.50	38.50	-4	2,441	-0.16%
2022/06/30	1.1	40.71	0	0.00	40.90	1.1	2,436	0.04%
2022/06/29	0	42.10	0	0.00	42.10	0	2,445	0.00%
2022/06/28	0	0.00	1	42.80	42.75	-1	2,487	-0.04%
2022/06/27	1	42.45	0	0.00	42.45	1	2,651	0.04%
2022/06/20	0	40.95	0	0.00	40.55	0	2,785	0.00%
2022/06/16	0	0.00	1	44.95	43.70	-1	2,789	-0.04%
2022/06/15	1	44.85	0	0.00	44.70	1	2,775	0.04%
2022/06/14	0.1	44.01	1	44.00	44.70	-0.9	2,789	-0.03%
2022/06/13	0.1	45.55	1	45.30	45.10	-0.9	2,780	-0.03%
2022/06/09	3	45.80	0.6	45.90	45.80	2.4	2,829	0.09%
2022/06/08	0	46.00	4	46.00	45.90	-4	2,836	-0.14%
2022/06/07	0	0.00	0.1	45.80	45.60	-0.1	2,885	0.00%
2022/06/06	0.1	45.80	0	0.00	45.80	0.1	2,932	0.00%
2022/06/02	5.1	46.09	0	0.00	45.95	5.1	3,037	0.17%
2022/06/01	9	47.32	0	48.05	47.00	9	3,099	0.29%
2022/05/31	1.1	47.54	1	47.90	47.95	0.1	3,144	0.00%
2022/05/30	0.1	48.10	0	0.00	47.85	0.1	3,161	0.00%
2022/05/27	0.1	47.50	0	0.00	47.70	0.1	3,209	0.00%
2022/05/24	0.1	47.70	0	0.00	46.70	0.1	4,378	0.00%
2022/05/23	0	0.00	2	47.55	47.50	-2	4,710	-0.04%
2022/05/20	0	0.00	4	47.20	47.30	-4	5,033	-0.08%
2022/05/19	7.1	46.41	0	0.00	46.90	7.1	5,313	0.13%
2022/05/16	0	0.00	1	46.00	45.85	-1	5,411	-0.02%
2022/05/13	1	45.70	0	0.00	45.55	1	5,443	0.02%
2022/05/12	1.2	45.88	3	46.67	45.00	-1.8	5,589	-0.03%
2022/05/11	8	47.55	2	47.30	47.35	6	5,564	0.11%
2022/05/10	0.1	48.20	1	48.00	48.95	-0.9	5,566	-0.02%
2022/05/09	3	48.75	0	0.00	48.30	3	5,703	0.05%
2022/05/06	1	49.60	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	2	50.15	50.50	-2	5,803	-0.03%
2022/05/04	4	49.01	4	49.33	49.30	0	5,755	0.00%
2022/05/03	2.1	48.46	2	48.70	48.40	0.1	5,759	0.00%
2022/04/28	0	0.00	0	49.05	49.00	0	5,840	0.00%
2022/04/27	1	47.70	1	48.10	48.40	0	5,824	0.00%
2022/04/25	1.1	49.17	13	49.17	49.30	-11.9	5,812	-0.20%
2022/04/22	3	50.87	3	51.07	51.00	0	5,753	0.00%
2022/04/21	1	50.70	8	50.95	50.20	-7	5,684	-0.12%
2022/04/19	1	50.30	0	0.00	49.90	1	5,658	0.02%
2022/04/18	2	50.00	0	0.00	49.70	2	5,681	0.04%
2022/04/15	1	51.00	2	51.15	50.20	-1	5,680	-0.02%
2022/04/14	0	0.00	2	51.20	51.60	-2	5,704	-0.04%
2022/04/13	2	50.35	0	0.00	50.00	2	5,700	0.04%
2022/04/12	6.3	49.63	21	49.48	49.50	-14.8	5,785	-0.25%
2022/04/11	4	50.33	2	50.10	50.50	2	5,866	0.03%
2022/04/08	1	49.85	2	50.10	49.95	-1	5,853	-0.02%
2022/04/07	3	50.00	1	49.95	49.45	2	6,111	0.03%
2022/04/06	0	0.00	1	51.70	51.70	-1	6,120	-0.02%
2022/04/01	1	50.90	1	51.50	51.50	0	6,117	0.00%
2022/03/31	7	51.60	4	51.58	51.10	3	6,173	0.05%
2022/03/30	5	51.92	3	52.57	51.50	2	6,164	0.03%
2022/03/29	0	0.00	13	51.32	51.60	-13	6,011	-0.22%
2022/03/28	0	50.50	0	0.00	50.40	0	5,977	0.00%
2022/03/25	2	50.60	5	50.92	50.50	-3	6,080	-0.05%
2022/03/24	4	50.40	0	0.00	50.20	4	6,071	0.07%
2022/03/23	2	51.05	3	51.17	50.60	-1	6,072	-0.02%
2022/03/22	5	50.68	5	50.90	50.40	0	6,054	0.00%
2022/03/21	0	0.00	1	49.40	49.40	-1	6,000	-0.02%
2022/03/17	3.2	49.05	2	49.20	49.05	1.2	6,112	0.02%
2022/03/16	3	48.72	2	48.68	48.40	1	6,235	0.02%
2022/03/15	3.1	48.69	3	48.70	48.20	0.1	6,273	0.00%
2022/03/14	1	49.60	0	0.00	49.65	1	6,264	0.02%
2022/03/11	0	50.55	2	50.25	50.10	-2	6,312	-0.03%
2022/03/10	2	50.80	7	50.61	50.80	-5	6,351	-0.08%
2022/03/09	5	48.56	7	48.54	49.25	-2	6,374	-0.03%
2022/03/08	7	48.65	1	48.85	47.65	6	6,453	0.09%
2022/03/07	3	50.30	6	50.23	49.80	-3	6,689	-0.04%
2022/03/04	1	51.40	13.5	52.05	51.30	-12.5	6,628	-0.19%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	4	51.40	4	51.68	51.10	0	6,808	0.00%
2022/03/01	10	51.28	4	51.25	51.20	6	6,827	0.09%
2022/02/25	5	52.44	0	0.00	51.80	5	6,866	0.07%
2022/02/24	30	54.48	49	53.62	50.90	-19	6,926	-0.27%
2022/02/23	21	53.45	7	53.46	52.90	14	6,216	0.23%
2022/02/22	20	52.04	40	52.30	53.40	-20	6,018	-0.33%
2022/02/21	36	52.28	29	52.36	53.00	7	6,049	0.12%
2022/02/18	3	51.10	5	50.94	50.70	-2	5,974	-0.03%
2022/02/17	1	50.60	14	50.64	50.60	-13	6,209	-0.21%
2022/02/16	5	50.90	1	51.60	50.90	4	6,871	0.06%
2022/02/15	0	0.00	7	51.03	51.20	-7	7,101	-0.10%
2022/02/14	6	52.22	7	51.90	50.90	-1	7,280	-0.01%
2022/02/11	0	0.00	1	51.99	51.90	-1	7,317	-0.01%
2022/02/10	0	51.40	3.5	51.66	51.70	-3.5	7,522	-0.05%
2022/02/09	29	51.28	12	51.68	51.80	17	8,019	0.21%
2022/02/08	0	0.00	8	50.41	50.30	-8	8,222	-0.10%
2022/02/07	1	49.60	4	48.34	49.70	-3	8,282	-0.04%
2022/01/26	2	46.73	4	47.00	46.90	-2	8,426	-0.02%
2022/01/24	26.1	47.23	0	0.00	46.95	26.1	9,842	0.27%
2022/01/21	2	49.13	2	48.85	48.80	0	9,837	0.00%
2022/01/20	1.1	49.65	6	49.59	49.60	-4.9	9,886	-0.05%
2022/01/19	1	49.60	0	0.00	49.55	1	9,938	0.01%
2022/01/18	43.1	50.32	4	50.16	49.90	39.1	10,025	0.39%
2022/01/17	1	49.25	1	49.15	49.20	0	10,129	0.00%
2022/01/13	2	49.40	0	0.00	49.45	2	10,366	0.02%
2022/01/12	0	0.00	1	49.40	49.50	-1	10,580	-0.01%
2022/01/11	1	50.00	1	50.30	49.40	0	10,661	0.00%
2022/01/10	0	0.00	0.1	49.20	49.70	-0.1	10,782	0.00%
2022/01/07	1	49.95	5	49.15	49.20	-4	10,856	-0.04%
2022/01/06	2	49.95	10	50.05	50.30	-8	10,853	-0.07%
2022/01/05	0	0.00	4	51.10	50.90	-4	10,922	-0.04%
2022/01/04	2	51.50	3	51.40	51.40	-1	11,045	-0.01%
2022/01/03	0	0.00	4	50.50	50.20	-4	11,158	-0.04%
2021/12/30	10	51.64	10	51.36	51.10	0	11,530	0.00%
2021/12/29	2	50.08	6	50.18	50.20	-4	11,667	-0.03%
2021/12/28	4.3	49.60	0	0.00	49.40	4.3	11,758	0.04%
2021/12/27	3	49.95	5	50.26	49.90	-2	12,157	-0.02%
2021/12/24	3	49.75	1	50.20	49.40	2	12,265	0.02%
2021/12/23	2	49.90	2	50.03	49.85	0	12,426	0.00%
2021/12/22	3	49.68	2	49.53	49.55	1	12,547	0.01%
2021/12/21	2	50.20	13	49.73	50.20	-11	12,615	-0.09%
2021/12/17	3	48.23	0	0.00	48.30	3	12,742	0.02%
2021/12/16	11	48.84	1	48.75	48.65	10	12,971	0.08%
2021/12/14	2	48.58	0	0.00	48.70	2	13,938	0.01%
2021/12/13	12.1	48.65	3	48.78	49.60	9.1	14,296	0.06%
2021/12/10	11.1	49.27	2	49.18	49.00	9.1	14,595	0.06%
2021/12/09	3.2	50.44	4	50.68	50.30	-0.8	14,855	-0.01%
2021/12/08	2	50.05	6.1	50.13	50.00	-4.1	14,945	-0.03%
2021/12/07	6.2	50.00	4	50.23	50.00	2.2	14,954	0.01%
2021/12/06	0.2	50.60	4	50.73	50.60	-3.8	14,946	-0.03%
2021/12/03	5	49.91	7	50.14	50.00	-2	14,982	-0.01%
2021/12/02	5	50.08	3	50.08	49.75	2	15,039	0.01%
2021/12/01	20	50.93	10	51.20	50.80	10	15,171	0.07%
2021/11/30	7	49.21	1	49.10	49.05	6	14,883	0.04%
2021/11/29	13	48.40	0	0.00	48.50	13	14,972	0.09%
2021/11/26	12	49.12	11	49.32	49.10	1	14,967	0.01%
2021/11/25	10.2	50.90	4	50.60	50.60	6.2	14,927	0.04%
2021/11/24	6.2	50.89	5	50.74	50.80	1.2	14,935	0.01%
2021/11/23	6.6	52.11	2.5	51.74	51.40	4.1	15,077	0.03%
2021/11/22	15	54.18	18	54.17	53.80	-3	14,934	-0.02%
2021/11/19	1.4	53.36	11.1	52.88	53.50	-9.7	14,833	-0.07%
2021/11/18	22	54.38	5.2	55.42	52.90	16.9	14,815	0.11%
2021/11/17	20.3	56.13	17	56.60	56.20	3.3	14,505	0.02%
2021/11/16	15	55.83	61	55.90	55.70	-46	14,332	-0.32%
2021/11/15	18.3	58.12	31	57.36	56.70	-12.8	14,092	-0.09%
2021/11/12	5	53.12	62	52.93	54.10	-57	13,465	-0.42%
2021/11/11	0	0.00	23.2	53.06	53.00	-23.2	13,244	-0.18%
2021/11/10	3	51.43	3	51.60	52.30	0	13,098	0.00%
2021/11/09	9.1	50.70	15.1	51.03	51.40	-6	12,967	-0.05%
2021/11/08	104.1	51.48	27.3	51.47	51.00	76.8	12,736	0.60%	大買/
2021/11/05	45.2	54.71	133	53.82	54.70	-87.8	12,220	-0.72%	大賣/
2021/11/04	3	52.77	3	52.87	53.00	0	11,885	0.00%
2021/11/03	85.2	52.69	23	53.23	52.70	62.2	11,861	0.52%
2021/11/02	178	53.81	207.3	53.74	52.80	-29.3	11,705	-0.25%	大買/大賣/
2021/11/01	108.9	53.41	35.8	53.99	55.00	73.1	11,120	0.66%	大買/
2021/10/29	1	49.80	1	50.20	50.00	0	10,330	0.00%
2021/10/28	0	0.00	0.1	50.70	50.10	-0.1	10,288	0.00%
2021/10/27	6.3	50.21	7.4	50.23	50.60	-1.1	10,257	-0.01%
2021/10/26	0.1	50.70	11	50.71	50.40	-10.9	10,279	-0.11%
2021/10/25	2.2	51.04	61.3	51.40	51.00	-59.1	10,236	-0.58%
2021/10/22	25.5	52.01	103.1	51.06	52.10	-77.6	10,328	-0.75%	大賣/
2021/10/21	56	52.11	3	51.80	51.20	53	10,454	0.51%
2021/10/20	60	52.16	7.6	52.31	52.50	52.4	10,387	0.50%
2021/10/19	12	51.36	14	51.26	51.70	-2	10,324	-0.02%
2021/10/18	11.2	50.79	10	50.94	51.40	1.2	10,469	0.01%
2021/10/15	1	50.00	1	50.30	49.95	0	10,771	0.00%
2021/10/14	2	49.33	2	49.88	49.40	0	11,074	0.00%
2021/10/13	4.1	49.40	6	49.25	49.20	-1.9	11,804	-0.02%
2021/10/12	9.1	50.06	6	49.80	49.85	3.1	12,045	0.03%
2021/10/08	12.2	51.91	8	51.69	51.60	4.2	12,565	0.03%
2021/10/07	43.1	52.32	25	52.52	52.70	18.1	13,491	0.13%
2021/10/06	46.1	51.90	18	51.96	52.20	28.1	13,794	0.20%
2021/10/05	5	49.74	3	49.98	51.30	2	13,520	0.01%
2021/10/04	13	50.99	19	51.25	49.90	-6	13,468	-0.04%
2021/10/01	14	50.63	17	50.81	50.00	-3	13,222	-0.02%
2021/09/30	5	50.90	20	49.93	51.20	-15	13,329	-0.11%
2021/09/29	2	49.33	8	49.19	49.00	-6	13,692	-0.04%
2021/09/28	1	50.70	1	50.70	50.50	0	14,339	0.00%
2021/09/27	5	50.58	5	50.70	51.10	0	14,280	0.00%
2021/09/24	8	50.59	11	50.68	51.00	-3	14,231	-0.02%
2021/09/23	10	50.78	5	50.36	50.30	5	14,114	0.04%
2021/09/22	14	50.18	12.2	50.02	49.90	1.9	13,911	0.01%
2021/09/17	42	52.88	27.1	52.49	51.50	14.9	13,682	0.11%
2021/09/16	7.1	51.37	13.1	51.26	51.90	-6	13,032	-0.05%
2021/09/15	14.1	50.91	1	50.60	51.00	13.1	12,655	0.10%
2021/09/14	12	50.41	9	51.42	51.80	3	12,311	0.02%
2021/09/13	5	49.92	6	49.97	49.80	-1	11,977	-0.01%
2021/09/10	0	0.00	4	48.78	49.20	-4	11,946	-0.03%
2021/09/09	2.1	47.91	14	47.93	48.90	-12	12,059	-0.10%
2021/09/08	2	47.30	18	47.58	47.30	-16	12,285	-0.13%
2021/09/07	2	49.45	3	48.63	49.15	-1	12,480	-0.01%
2021/09/06	8	50.35	10	50.27	49.50	-2	12,502	-0.02%
2021/09/03	6	48.88	2	48.83	48.65	4	12,276	0.03%
2021/09/02	4	49.44	11	49.40	48.60	-7	12,248	-0.06%
2021/09/01	3	49.85	2	49.50	49.90	1	12,108	0.01%
2021/08/31	0.1	48.72	15	48.94	49.80	-14.9	12,062	-0.12%
2021/08/30	10	48.55	0	0.00	48.60	10	11,971	0.08%
2021/08/27	13	48.48	46	48.52	48.45	-33	11,968	-0.28%
2021/08/26	27	47.55	1	47.30	47.55	26	11,751	0.22%
2021/08/25	6	47.88	2.4	47.88	47.95	3.6	11,751	0.03%
2021/08/24	2	48.15	5	47.70	47.05	-3	11,737	-0.03%
2021/08/23	1	46.35	0	0.00	46.50	1	11,790	0.01%
2021/08/20	0	0.00	3	45.75	45.65	-3	11,844	-0.03%
2021/08/19	1.1	45.94	0	0.00	45.65	1.1	11,855	0.01%
2021/08/18	1	44.70	1.1	44.38	45.70	-0.1	11,853	0.00%
2021/08/17	0	45.45	0	0.00	44.95	0	11,930	0.00%
2021/08/16	1.1	44.51	0	0.00	44.80	1.1	11,933	0.01%
2021/08/13	4.3	45.71	0	0.00	45.40	4.3	11,922	0.04%
2021/08/11	5	46.03	9	46.19	46.10	-4	12,070	-0.03%
2021/08/10	2	46.35	2	46.48	46.35	0	12,156	0.00%
2021/08/09	8.3	46.51	0	0.00	46.25	8.3	12,326	0.07%
2021/08/06	2	48.28	0	0.00	48.00	2	12,349	0.02%
2021/08/05	0	0.00	2	47.90	47.90	-2	12,478	-0.02%
2021/08/03	2.1	47.72	0	0.00	47.85	2.1	12,936	0.02%
2021/08/02	1	47.00	2	47.33	47.90	-1	12,989	-0.01%
2021/07/30	2.5	47.35	0	47.10	47.00	2.5	13,079	0.02%
2021/07/29	9	47.24	1	47.45	47.65	8	13,135	0.06%
2021/07/28	2.1	48.29	24	45.80	47.00	-21.9	13,279	-0.16%
2021/07/27	6	49.38	7	49.02	48.60	-1	13,399	-0.01%
2021/07/26	3	50.87	13.2	51.05	51.00	-10.2	13,505	-0.08%
2021/07/23	7	50.84	7	51.24	51.20	0	13,593	0.00%
2021/07/22	31	51.56	48	50.38	50.30	-17	13,704	-0.12%
2021/07/21	54.1	51.98	58	52.64	50.70	-3.9	13,843	-0.03%
2021/07/20	12	52.44	5	52.34	52.50	7	14,556	0.05%
2021/07/19	100	53.19	38	52.42	52.40	62	14,458	0.43%
2021/07/16	10.1	50.83	32	50.74	50.50	-21.9	13,970	-0.16%
2021/07/15	55.1	52.75	55.1	52.16	51.80	-0.1	13,812	0.00%
2021/07/14	77	51.45	48.2	51.40	52.10	28.8	13,442	0.21%
2021/07/13	42	48.49	26	48.69	49.10	16	12,527	0.13%
2021/07/12	5	45.88	41	45.88	46.30	-36	12,177	-0.30%
2021/07/09	5.1	45.24	13	45.18	45.15	-8	12,446	-0.06%
2021/07/08	4	45.73	0	0.00	45.50	4	13,047	0.03%
2021/07/07	13	46.19	2	46.05	46.00	11	13,378	0.08%
2021/07/06	6	48.85	8	48.43	47.20	-2	14,115	-0.01%
2021/07/05	57	48.77	19.3	49.91	50.30	37.7	14,311	0.26%
2021/07/02	0	0.00	1	45.95	45.80	-1	15,458	-0.01%
2021/07/01	2	45.50	20	45.37	45.35	-18	17,436	-0.10%
2021/06/30	21	46.44	2	46.30	46.45	19	18,379	0.10%
2021/06/29	1	45.95	6	46.30	45.90	-5	18,480	-0.03%
2021/06/25	12	46.37	3	46.60	46.15	9	18,577	0.05%
2021/06/24	1	45.50	1	45.60	45.50	0	18,572	0.00%
2021/06/23	1	45.35	1	45.10	45.30	0	18,610	0.00%
2021/06/22	1	44.75	0.6	45.00	44.60	0.4	18,669	0.00%
2021/06/21	2.1	45.37	2	45.48	44.90	0.1	18,667	0.00%
2021/06/18	11	47.31	10	46.99	46.50	1	18,622	0.01%
2021/06/17	39	47.90	10	47.82	48.10	29	18,526	0.16%
2021/06/16	23	46.44	26	46.59	47.45	-3	18,320	-0.02%
2021/06/15	9	46.66	0	46.65	46.90	9	18,204	0.05%
2021/06/11	4	45.30	4	45.73	45.25	0	18,107	0.00%
2021/06/08	1	45.20	6	46.05	45.00	-5	18,184	-0.03%
2021/06/07	7	45.64	0	0.00	45.85	7	18,242	0.04%
2021/06/04	0	0.00	2.4	45.91	45.50	-2.4	18,284	-0.01%
2021/06/03	5	46.94	4.1	47.12	46.80	0.9	18,230	0.00%
2021/06/02	3	47.80	0	0.00	47.30	3	18,235	0.02%
2021/05/31	8.1	48.10	18	47.97	47.65	-9.9	18,211	-0.05%
2021/05/28	4.1	46.05	7	46.26	46.00	-3	18,116	-0.02%
2021/05/27	3	45.20	4.5	45.05	45.30	-1.5	18,180	-0.01%
2021/05/26	2	45.40	0	0.00	45.35	2	18,237	0.01%
2021/05/25	8.6	45.49	27	45.56	45.45	-18.4	18,257	-0.10%
2021/05/24	4	44.54	0	0.00	44.15	4	18,254	0.02%
2021/05/21	6	43.85	1.6	43.74	44.10	4.4	18,342	0.02%
2021/05/19	2	44.20	16	43.55	44.40	-14	18,664	-0.08%
2021/05/18	15	43.01	2	43.20	43.20	13	18,690	0.07%
2021/05/17	3	39.73	13	40.45	39.30	-10	18,737	-0.05%
2021/05/14	2	43.40	55	43.26	43.40	-53	18,621	-0.28%
2021/05/13	16	44.35	9	42.46	44.00	7	18,559	0.04%
2021/05/12	8	45.39	34	44.23	43.75	-26	18,474	-0.14%
2021/05/11	5	48.84	2	48.48	47.90	3	18,350	0.02%
2021/05/10	1	51.00	6	51.38	50.90	-5	18,357	-0.03%
2021/05/07	8	50.99	33	51.23	52.00	-25	18,398	-0.14%
2021/05/06	12.2	49.74	6.3	50.59	49.65	6	18,442	0.03%
2021/05/05	6.2	50.46	10	51.37	50.40	-3.8	18,373	-0.02%
2021/05/04	22.1	50.10	12	49.90	49.95	10.1	18,316	0.06%
2021/05/03	30	53.53	22.2	53.00	51.80	7.8	18,112	0.04%
2021/04/29	8	56.38	2	57.45	56.20	6	17,895	0.03%
2021/04/28	16	57.04	28.2	57.26	57.00	-12.2	17,969	-0.07%
2021/04/27	32	58.13	35	57.40	57.20	-3	17,973	-0.02%
2021/04/26	129.7	59.01	99	58.82	57.90	30.7	17,932	0.17%	大買/
2021/04/23	5	54.60	4	55.23	55.80	1	17,023	0.01%
2021/04/22	10	54.34	21.1	53.50	53.00	-11.1	17,246	-0.06%
2021/04/21	19	55.55	18	55.51	55.30	1	17,374	0.01%
2021/04/20	13.1	57.22	25	57.39	56.40	-11.9	17,962	-0.07%
2021/04/19	11	56.35	11	56.37	56.50	0	17,822	0.00%
2021/04/16	23.1	57.60	22.4	58.14	56.80	0.7	17,894	0.00%
2021/04/15	36.1	57.26	43	56.94	58.30	-7	18,926	-0.04%
2021/04/14	31.2	55.85	63	57.24	56.20	-31.8	19,774	-0.16%
2021/04/13	26.6	57.72	45.3	58.63	56.00	-18.7	19,127	-0.10%
2021/04/12	125	60.04	108.5	59.50	58.90	16.5	18,691	0.09%	大買/大賣/
2021/04/09	126.5	58.30	108.1	57.60	57.30	18.4	17,768	0.10%	大買/大賣/
2021/04/08	282.7	58.13	241.2	58.90	58.50	41.5	17,049	0.24%	大買/大賣/
2021/04/07	119.8	53.97	116.7	55.28	55.70	3.1	15,209	0.02%	大買/大賣/
2021/04/06	49	48.35	46.2	48.79	50.70	2.8	13,272	0.02%
2021/04/01	7	46.23	9	46.21	46.10	-2	12,306	-0.02%
2021/03/31	3	45.75	2	45.30	45.30	1	12,198	0.01%
2021/03/30	7	45.93	2	46.00	45.80	5	12,179	0.04%
2021/03/29	2	45.68	3	45.50	45.75	-1	12,107	-0.01%
2021/03/26	8	44.96	18.1	44.89	45.55	-10.1	12,100	-0.08%
2021/03/25	10	44.10	3	45.08	44.20	7	12,107	0.06%
2021/03/24	5	45.20	8	45.12	45.05	-3	12,108	-0.02%
2021/03/23	1	45.70	2	46.10	45.65	-1	12,143	-0.01%
2021/03/22	2	45.98	1	45.90	45.80	1	12,126	0.01%
2021/03/19	1	46.00	0	0.00	45.95	1	12,181	0.01%
2021/03/18	2	47.50	2	47.15	46.80	0	12,178	0.00%
2021/03/17	2	46.35	1	46.26	46.30	1	12,148	0.01%
2021/03/15	1.2	46.05	1	46.25	46.05	0.2	12,296	0.00%
2021/03/12	4	46.03	0	0.00	45.80	4	12,346	0.03%
2021/03/11	4	46.38	0	0.00	46.30	4	12,673	0.03%
2021/03/10	3	47.20	3	47.20	47.00	0	12,736	0.00%
2021/03/09	0	0.00	2	45.60	45.75	-2	12,712	-0.02%
2021/03/08	0	0.00	3	46.83	46.25	-3	12,814	-0.02%
2021/03/05	3	45.60	3	45.28	45.70	0	13,134	0.00%
2021/03/04	3	46.35	3	47.12	46.15	0	13,551	0.00%
2021/03/03	8	47.07	3	46.30	47.10	5	13,606	0.04%
2021/03/02	2	47.35	1	49.00	46.85	1	13,607	0.01%
2021/02/26	1	47.55	2.1	47.47	48.40	-1.1	13,529	-0.01%
2021/02/25	2	47.65	0.3	47.45	47.70	1.7	13,563	0.01%
2021/02/24	3.1	47.34	7	47.65	46.80	-3.9	13,587	-0.03%
2021/02/23	9.1	48.02	2	48.25	47.90	7.1	13,656	0.05%
2021/02/22	18	48.00	16.8	48.25	48.60	1.2	13,745	0.01%
2021/02/19	6.8	45.34	5.3	45.49	45.70	1.5	14,229	0.01%
2021/02/18	5	45.93	4	45.76	46.00	1	14,850	0.01%
2021/02/17	9	45.05	26.6	43.70	45.30	-17.6	14,789	-0.12%
2021/02/05	0	0.00	1	42.75	42.90	-1	14,707	-0.01%
2021/02/04	3	42.50	4	42.44	42.50	-1	14,995	-0.01%
2021/02/03	8	42.50	0.2	43.20	42.40	7.8	15,043	0.05%
2021/02/02	5.4	43.03	7.5	43.47	43.20	-2.1	15,072	-0.01%
2021/02/01	2.1	42.97	4	42.13	43.40	-1.9	15,060	-0.01%
2021/01/29	3	44.17	0	0.00	43.90	3	14,927	0.02%
2021/01/28	12.1	45.09	51	45.24	45.00	-38.9	14,845	-0.26%
2021/01/27	1	46.95	20	47.18	46.85	-19	14,729	-0.13%
2021/01/26	29	47.47	13	48.27	47.15	16	14,693	0.11%
2021/01/25	0	0.00	3	47.93	48.35	-3	14,641	-0.02%
2021/01/22	8	47.71	11	48.29	48.75	-3	14,545	-0.02%
2021/01/21	22	48.61	28	48.31	47.80	-6	14,489	-0.04%
2021/01/20	19	48.73	62	48.51	47.75	-43	14,271	-0.30%
2021/01/19	65	50.27	28	49.53	50.00	37	14,077	0.26%
2021/01/18	32	48.96	17.1	49.38	49.55	14.9	13,862	0.11%
2021/01/15	111	50.46	88	50.59	49.15	23	13,762	0.17%	大買/
2021/01/14	89.8	50.47	55.1	50.10	50.10	34.8	13,352	0.26%
2021/01/13	104.2	49.48	67	49.72	50.40	37.2	13,297	0.28%	大買/
2021/01/12	24	48.33	53	47.17	46.25	-29	12,807	-0.23%
2021/01/11	115	48.76	3	48.65	48.65	112	12,709	0.88%	大買/鉅額交易
2021/01/08	97	49.99	123	49.28	48.10	-26	12,518	-0.21%	大賣/
2021/01/07	17.2	48.63	130.4	48.61	48.75	-113.1	11,205	-1.01%	大賣/鉅額交易
2021/01/06	5	44.27	1.2	44.07	44.35	3.8	10,130	0.04%
2021/01/05	7	44.56	0.8	44.63	44.90	6.2	10,164	0.06%
2021/01/04	2	45.30	2.4	45.04	45.20	-0.4	10,236	0.00%
2020/12/31	10	43.70	0	0.00	43.50	10	10,418	0.10%
2020/12/30	2	43.55	0	0.00	43.50	2	10,447	0.02%
2020/12/29	0	0.00	0.2	45.40	44.35	-0.2	10,435	0.00%
2020/12/28	0	0.00	8.1	44.50	44.50	-8.1	10,393	-0.08%
2020/12/25	4	45.09	4.5	44.89	44.85	-0.5	10,409	0.00%
2020/12/24	1	45.25	2	44.73	45.00	-1	10,430	-0.01%
2020/12/23	0	0.00	1	43.80	43.85	-1	10,466	-0.01%
2020/12/22	0	44.00	8	43.75	43.75	-8	10,695	-0.07%
2020/12/21	1	44.90	0	0.00	44.90	1	10,840	0.01%
2020/12/18	2	44.50	0.1	44.60	44.45	2	10,865	0.02%
2020/12/17	4	43.30	2	43.40	43.40	2	10,947	0.02%
2020/12/16	2	44.35	8	44.20	44.20	-6	11,040	-0.05%
2020/12/15	4.1	44.52	4	43.55	43.55	0.1	11,443	0.00%
2020/12/14	4	44.94	4	44.83	44.90	0	11,588	0.00%
2020/12/11	9	45.38	7	45.51	45.60	2	12,774	0.02%
2020/12/10	4.1	45.76	3	45.80	45.80	1.1	12,929	0.01%
2020/12/09	2.1	46.83	4.5	46.96	46.90	-2.4	13,201	-0.02%
2020/12/08	4.2	46.88	5	46.80	46.80	-0.9	13,662	-0.01%
2020/12/07	15	48.06	12	47.55	47.50	3	14,401	0.02%
2020/12/04	3	47.55	2	47.78	47.60	1	14,226	0.01%
2020/12/03	4.2	46.69	0	0.00	46.60	4.2	14,821	0.03%
2020/12/02	5.3	47.39	2	47.00	47.00	3.3	14,954	0.02%
2020/12/01	9.3	48.14	1	48.10	47.90	8.3	14,996	0.06%
2020/11/30	12.1	47.42	9.1	47.65	47.50	3	14,698	0.02%
2020/11/27	2.4	45.88	3	46.53	46.60	-0.7	14,331	0.00%
2020/11/26	0.1	45.50	1	45.80	45.95	-0.9	14,300	-0.01%
2020/11/24	6.2	45.53	4	45.10	45.05	2.2	14,527	0.02%
2020/11/23	0	0.00	2	45.88	46.00	-2	15,203	-0.01%
2020/11/20	1	46.25	6.5	46.08	45.90	-5.4	15,209	-0.04%
2020/11/19	8.1	47.19	6	46.88	46.80	2.1	15,140	0.01%
2020/11/18	14.2	47.66	17.1	47.74	46.55	-2.9	15,155	-0.02%
2020/11/17	11	47.02	25.2	47.22	47.25	-14.2	14,488	-0.10%
2020/11/16	1.1	45.24	12	45.10	44.90	-11	14,093	-0.08%
2020/11/13	4	45.01	29	45.12	45.15	-25	14,087	-0.18%
2020/11/12	55.1	46.10	8.1	45.98	45.65	46.9	14,095	0.33%
2020/11/11	1.3	45.08	4	45.00	45.20	-2.7	13,869	-0.02%
2020/11/10	54	45.19	52	44.15	44.20	2	13,909	0.01%
2020/11/09	9	45.29	10.1	45.11	44.70	-1.1	13,870	-0.01%
2020/11/06	2	43.98	3	44.15	43.70	-1	13,774	-0.01%
2020/11/05	7	43.50	7	43.66	43.60	0	13,815	0.00%
2020/11/04	3	43.75	4	43.31	44.00	-1	13,900	-0.01%
2020/11/03	1	42.85	13	42.78	42.75	-12	14,007	-0.09%
2020/11/02	10	41.65	0	0.00	42.35	10	14,218	0.07%
2020/10/30	1	43.55	0	0.00	42.75	1	14,296	0.01%
2020/10/28	2.2	44.38	32	44.22	44.15	-29.8	14,865	-0.20%
2020/10/27	7	44.62	12	44.62	44.40	-5	14,978	-0.03%
2020/10/26	45	45.39	10	45.55	45.10	35	15,208	0.23%
2020/10/23	1	46.10	3	45.82	45.60	-2	15,461	-0.01%
2020/10/22	6	45.33	11	45.32	45.20	-5	15,881	-0.03%
2020/10/21	61	46.30	68	46.44	45.25	-7	16,590	-0.04%
2020/10/20	8	45.56	40	45.31	45.00	-32	16,924	-0.19%
2020/10/19	3	44.87	57	43.86	45.00	-54	17,990	-0.30%
2020/10/16	4	43.86	4	43.78	43.20	0	18,492	0.00%
2020/10/15	9	44.87	18	44.73	44.60	-9	18,748	-0.05%
2020/10/14	11	44.93	8	44.93	45.20	3	19,042	0.02%
2020/10/13	11	44.10	7	44.23	44.10	4	19,334	0.02%
2020/10/12	61	44.68	5	44.39	44.20	56	19,647	0.29%
2020/10/08	6	44.68	0	0.00	44.40	6	20,085	0.03%
2020/10/07	1	43.30	9	43.33	43.30	-8	20,792	-0.04%
2020/10/06	18	42.94	7	42.86	43.05	11	21,645	0.05%
2020/10/05	5	42.15	7	42.36	42.15	-2	22,185	-0.01%
2020/09/30	1	41.75	0	0.00	42.45	1	22,652	0.00%
2020/09/29	3	41.77	2	41.90	41.90	1	23,236	0.00%
2020/09/28	1	42.30	5	42.18	42.15	-4	24,542	-0.02%
2020/09/25	12	42.32	12	42.29	41.10	0	25,757	0.00%
2020/09/24	10	42.42	9	42.52	41.50	1	26,543	0.00%
2020/09/23	5	43.93	4	43.66	43.60	1	27,294	0.00%
2020/09/22	7	44.06	16	43.92	44.05	-9	28,013	-0.03%
2020/09/21	4	45.61	6	45.78	45.05	-2	28,112	-0.01%
2020/09/18	5	45.59	6	45.60	45.60	-1	28,313	0.00%
2020/09/17	10	44.80	6	44.89	44.85	4	28,397	0.01%
2020/09/16	33	47.71	23	47.04	44.80	10	28,682	0.03%
2020/09/15	8	45.17	16	45.32	45.60	-8	27,687	-0.03%
2020/09/14	10	44.78	7	44.90	45.35	3	27,735	0.01%
2020/09/11	23	44.99	15	44.30	43.55	8	27,740	0.03%
2020/09/10	23	45.00	18	44.73	45.20	5	27,334	0.02%
2020/09/09	4	42.09	3	42.52	43.10	1	26,727	0.00%
2020/09/08	11	43.07	32	42.35	42.00	-21	26,769	-0.08%
2020/09/07	2	41.75	5	41.82	41.10	-3	26,467	-0.01%
2020/09/04	23	41.06	3	41.00	40.70	20	26,733	0.07%
2020/09/03	0	40.15	13	40.41	40.00	-13	26,980	-0.05%
2020/09/02	1	41.20	3	40.93	40.70	-2	27,512	-0.01%
2020/09/01	4	41.03	0	0.00	41.45	4	27,554	0.01%
2020/08/31	2	41.93	2	40.73	40.90	0	28,092	0.00%
2020/08/28	9	42.33	12	42.16	41.95	-3	28,500	-0.01%
2020/08/27	27	42.86	13	42.88	43.00	14	28,745	0.05%
2020/08/26	2	40.25	3	40.48	40.55	-1	28,009	0.00%
2020/08/25	4	40.35	3	40.47	40.55	1	27,928	0.00%
2020/08/24	51	40.88	3	40.37	40.95	48	27,802	0.17%
2020/08/21	3	38.25	34	38.06	38.60	-31	27,556	-0.11%
2020/08/20	37	36.69	21	36.97	36.00	16	27,360	0.06%
2020/08/19	8	40.64	7	40.44	39.80	1	27,072	0.00%
2020/08/18	2	40.97	1	40.85	40.65	1	26,969	0.00%
2020/08/17	5	41.11	4	41.21	41.60	1	26,855	0.00%
2020/08/14	7	40.10	7	39.94	40.00	0	26,705	0.00%
2020/08/13	5	40.93	1	40.80	40.80	4	26,553	0.02%
2020/08/12	2	41.50	1	41.90	41.70	1	26,458	0.00%
2020/08/11	4	43.48	0	0.00	42.35	4	26,375	0.02%
2020/08/10	0	0.00	2	44.85	43.80	-2	26,238	-0.01%
2020/08/07	25	43.92	27	44.01	44.10	-2	26,110	-0.01%
2020/08/06	2	43.13	10	43.67	43.30	-8	25,941	-0.03%
2020/08/05	4	44.96	4	45.23	44.90	0	25,721	0.00%
2020/08/04	3	46.43	55	45.73	45.50	-52	25,608	-0.20%
2020/08/03	17	45.08	3	45.40	45.00	14	25,360	0.06%
2020/07/31	5	42.55	0	0.00	43.50	5	24,925	0.02%
2020/07/30	11	42.73	1	43.40	42.85	10	24,777	0.04%
2020/07/29	39	41.95	4	41.43	42.05	35	24,471	0.14%
2020/07/28	13	42.57	6	42.34	42.45	7	24,103	0.03%
2020/07/27	10	44.02	88	43.68	41.30	-78	23,559	-0.33%
2020/07/24	31	45.79	26	45.95	45.25	5	22,739	0.02%
2020/07/23	132	48.63	31	47.50	46.40	101	22,027	0.46%	大買/鉅額交易
2020/07/22	9	48.42	4	49.08	48.90	5	20,659	0.02%
2020/07/21	24	47.45	15	47.95	46.50	9	20,015	0.04%
2020/07/20	19	46.20	37	46.99	46.00	-18	19,641	-0.09%
2020/07/17	12.5	49.04	21	48.37	47.95	-8.5	19,257	-0.04%
2020/07/16	3	49.10	3	49.63	49.90	0	18,808	0.00%
2020/07/15	14	50.15	4	49.21	48.00	10	18,398	0.05%
2020/07/14	34	51.05	14.5	50.92	49.55	19.5	17,841	0.11%
2020/07/13	22	50.50	38	51.15	51.70	-16	16,851	-0.09%
2020/07/10	21	47.61	14	46.08	47.00	7	15,959	0.04%
2020/07/09	33	49.06	98	48.61	48.00	-65	15,411	-0.42%
2020/07/08	12	49.84	10	50.62	50.40	2	14,907	0.01%
2020/07/07	106	51.64	76	50.00	49.55	30	14,327	0.21%	大買/
2020/07/06	65	50.26	29	50.90	51.20	36	12,979	0.28%
2020/07/03	18	44.34	14	44.51	46.60	4	11,693	0.03%
2020/07/02	53	42.30	22	42.39	42.40	31	10,655	0.29%
2020/07/01	7	40.16	2	39.60	39.90	5	9,688	0.05%
2020/06/30	14	37.54	12	37.49	37.50	2	8,861	0.02%
2020/06/29	17	37.37	11	37.47	36.45	6	8,584	0.07%
2020/06/24	17	40.17	26	39.80	39.10	-9	8,190	-0.11%
2020/06/23	44	40.41	31	40.76	40.00	13	7,657	0.17%
2020/06/22	7	40.18	13	41.19	41.35	-6	7,114	-0.08%
2020/06/19	2	42.60	5	40.70	40.30	-3	6,872	-0.04%
2020/06/18	5	38.68	3	37.25	40.45	2	6,544	0.03%
2020/06/17	0	0.00	6	36.92	37.00	-6	6,123	-0.10%
2020/06/16	3	37.22	2	36.85	36.35	1	5,960	0.02%
2020/06/15	5	36.52	14	36.18	35.80	-9	5,797	-0.16%
2020/06/12	3	33.25	14	35.41	36.50	-11	5,526	-0.20%
2020/06/11	31	33.56	5	34.36	33.45	26	5,069	0.51%
2020/06/10	23	36.87	12	36.42	36.15	11	4,599	0.24%
2020/06/09	15	36.39	6.9	37.00	37.00	8.1	4,236	0.19%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	23	29.68	27	30.27	30.60	-4	3,512	-0.11%
2020/06/04	20	25.28	48	26.70	27.85	-28	2,890	-0.97%
2020/06/03	25	25.16	46	25.12	25.35	-21	2,383	-0.88%
2020/06/02	43	24.00	0	0.00	24.00	43	1,930	2.23%
2020/06/01	9	21.85	0	0.00	21.85	9	1,854	0.49%
2020/05/21	1	19.70	0	0.00	19.70	1	1,909	0.05%
2020/05/18	10	20.05	0	0.00	20.05	10	1,920	0.52%
2020/05/15	5	19.95	5	19.65	19.65	0	1,909	0.00%
2020/05/14	1	19.70	0	0.00	19.65	1	1,965	0.05%
2020/05/13	5	19.85	0	0.00	20.00	5	1,980	0.25%
2020/05/12	0	0.00	2	19.65	19.90	-2	1,995	-0.10%
2020/05/11	2	20.35	2	20.73	20.55	0	1,973	0.00%
2020/05/08	0	0.00	1	19.60	19.40	-1	1,910	-0.05%
2020/05/07	3	19.13	0	0.00	19.30	3	1,901	0.16%
2020/05/05	0	0.00	1	18.90	18.95	-1	1,895	-0.05%
2020/05/04	1	19.05	3	18.95	18.95	-2	1,896	-0.11%
2020/04/30	2	19.40	1	19.55	19.40	1	1,916	0.05%
2020/04/29	0	0.00	2	19.23	19.25	-2	1,902	-0.11%
2020/04/28	3	19.00	0	0.00	19.25	3	1,907	0.16%
2020/04/27	1	18.95	1	19.00	18.95	0	1,949	0.00%
2020/04/24	0	0.00	2	19.00	18.90	-2	1,947	-0.10%
2020/04/23	0	0.00	1	19.00	19.05	-1	1,952	-0.05%
2020/04/21	1	18.65	0	0.00	18.15	1	1,937	0.05%
2020/04/20	3	18.90	2	19.10	19.00	1	1,929	0.05%
2020/04/17	3	19.55	12	19.62	19.20	-9	1,923	-0.47%
2020/04/16	0	0.00	2	19.23	19.15	-2	1,890	-0.11%
2020/04/15	0	0.00	14	19.51	19.30	-14	1,906	-0.73%
2020/04/14	16	19.47	5	19.04	19.05	11	1,975	0.56%
2020/04/10	17	17.81	1	17.95	17.95	16	2,033	0.79%
2020/04/09	1	17.20	11	17.12	17.25	-10	2,005	-0.50%
2020/04/08	2	16.30	2	16.70	16.70	0	2,015	0.00%
2020/04/07	1	16.10	0	0.00	16.10	1	1,993	0.05%
2020/03/19	4	14.23	12	14.00	14.00	-8	1,871	-0.43%
2020/03/17	2	16.40	6	16.45	16.20	-4	1,772	-0.23%
2020/03/16	3	18.27	0	0.00	17.50	3	1,742	0.17%
2020/03/13	3	17.35	0	0.00	18.60	3	1,733	0.17%
2020/03/11	0	0.00	1	21.50	21.20	-1	1,607	-0.06%
2020/03/10	1	21.25	0	0.00	21.15	1	1,593	0.06%
2020/03/09	1	21.60	1	22.25	21.65	0	1,567	0.00%
2020/02/26	1	22.35	0	0.00	22.20	1	1,402	0.07%
2020/02/25	0	0.00	5	22.20	22.20	-5	1,387	-0.36%
2020/02/24	4	22.55	0	0.00	22.40	4	1,389	0.29%
2020/02/21	1	22.30	0	0.00	22.30	1	1,345	0.07%
2020/02/20	0	0.00	1	22.30	22.20	-1	1,333	-0.07%
2020/02/04	1	21.20	0	0.00	21.25	1	1,271	0.08%
2020/01/30	1	21.45	0	0.00	21.20	1	1,220	0.08%
2020/01/20	1	22.25	0	0.00	22.25	1	1,170	0.09%
2020/01/16	1	22.20	0	0.00	22.20	1	1,191	0.08%
2020/01/14	0	0.00	1	22.25	22.20	-1	1,204	-0.08%
2020/01/09	0	0.00	16	22.38	22.20	-16	1,189	-1.35%
2020/01/07	1	23.05	0	0.00	22.60	1	1,091	0.09%
2020/01/03	0	0.00	8	22.56	22.60	-8	948	-0.84%
2020/01/02	0	0.00	25	22.55	22.45	-25	917	-2.72%
2019/12/31	1	22.45	0	0.00	22.45	1	893	0.11%
2019/12/26	7	22.34	0	0.00	22.30	7	966	0.72%
2019/12/25	0	0.00	3	22.30	22.30	-3	982	-0.31%
2019/12/13	1	22.05	0	0.00	22.00	1	1,379	0.07%
2019/12/10	25	22.03	2	22.20	22.20	23	1,425	1.61%
2019/12/02	0	0.00	2	21.65	21.60	-2	1,526	-0.13%
2019/11/28	0	0.00	1	21.50	21.55	-1	1,565	-0.06%
2019/11/27	0	0.00	1	21.45	21.50	-1	1,572	-0.06%
2019/11/26	1	21.35	0	0.00	21.35	1	1,581	0.06%
2019/11/21	1	21.45	0	0.00	21.10	1	1,664	0.06%
2019/11/19	3	21.50	0	0.00	21.45	3	1,657	0.18%
2019/11/15	3	21.30	0	0.00	21.35	3	1,670	0.18%
2019/11/13	1	21.60	0	0.00	21.60	1	1,723	0.06%
2019/11/12	1	21.20	0	0.00	21.10	1	1,764	0.06%
2019/11/11	0	0.00	12	21.78	21.55	-12	1,771	-0.68%
2019/11/08	0	0.00	10	22.45	22.45	-10	1,789	-0.56%
2019/11/07	1	22.45	0	0.00	22.45	1	1,835	0.05%
2019/11/06	0	0.00	1	22.45	22.55	-1	1,855	-0.05%
2019/11/04	11	23.00	0	0.00	23.00	11	1,949	0.56%
2019/11/01	6	22.88	0	0.00	22.80	6	2,016	0.30%
2019/10/31	0	0.00	1	23.00	22.95	-1	2,160	-0.05%
2019/10/25	1	22.75	0	0.00	22.70	1	2,419	0.04%
2019/10/23	2	22.70	0	0.00	22.75	2	2,419	0.08%
2019/10/17	0	0.00	1	22.95	22.95	-1	2,655	-0.04%
2019/10/03	1	23.85	5	23.75	23.30	-4	2,788	-0.14%
2019/09/27	0	0.00	10	23.70	23.55	-10	2,716	-0.37%
2019/09/26	0	0.00	5	23.80	23.90	-5	2,733	-0.18%
2019/09/24	10	23.60	1	24.00	23.55	9	2,727	0.33%
2019/09/20	1	22.80	0	0.00	22.85	1	2,514	0.04%
2019/09/18	0	0.00	1	22.50	22.40	-1	2,579	-0.04%
2019/09/17	1.1	22.34	0	0.00	22.50	1.1	2,605	0.04%
2019/09/10	1	22.40	1	22.40	22.50	0	2,694	0.00%
2019/09/09	0	0.00	2	22.40	22.40	-2	2,713	-0.07%
2019/08/27	0	0.00	5	21.85	21.85	-5	3,275	-0.15%
2019/08/23	1	22.00	0	0.00	21.95	1	3,340	0.03%
2019/08/22	0	0.00	7	22.20	22.00	-7	3,357	-0.21%
2019/08/21	0	0.00	1	22.10	22.10	-1	3,367	-0.03%
2019/08/19	1	21.95	1	22.25	21.95	0	3,439	0.00%
2019/08/14	25	22.65	0	0.00	22.85	25	3,547	0.70%
2019/08/13	0	0.00	30	22.80	22.70	-30	3,515	-0.85%
2019/08/06	36	21.90	2	21.88	21.90	34	3,419	0.99%
2019/08/05	6	22.32	4	22.34	21.90	2	3,368	0.06%
2019/08/02	6	23.48	36	23.40	22.55	-30	3,345	-0.90%
2019/08/01	30	23.12	0	0.00	23.05	30	3,261	0.92%
2019/07/31	0	0.00	10	23.40	23.55	-10	3,224	-0.31%
2019/07/30	10	22.95	0	0.00	22.60	10	3,202	0.31%
2019/07/26	1	22.50	1	22.40	22.40	0	3,333	0.00%
2019/07/22	27	22.57	101	22.57	22.80	-74	3,254	-2.27%	大賣/
2019/07/19	1	21.90	0	0.00	22.00	1	3,101	0.03%
2019/07/18	2	22.20	32	22.16	21.90	-30	3,066	-0.98%
2019/07/12	20	21.25	1	21.25	21.15	19	2,971	0.64%
2019/07/10	30	20.88	1	20.85	20.80	29	2,961	0.98%
2019/07/09	30	20.83	0	0.00	20.90	30	2,956	1.01%
2019/07/03	0	0.00	11	21.26	21.20	-11	2,955	-0.37%
2019/07/01	0	0.00	2	20.65	21.00	-2	2,898	-0.07%
2019/06/27	2	21.30	0	0.00	21.30	2	2,835	0.07%
2019/06/26	12	21.21	0	0.00	21.30	12	2,819	0.43%
2019/06/25	2	21.60	35	21.59	21.45	-33	2,804	-1.18%
2019/06/20	0	0.00	12	21.10	21.10	-12	2,652	-0.45%
2019/06/18	35	21.18	4	21.20	21.10	31	2,612	1.19%
2019/06/14	4	21.70	0	0.00	21.80	4	2,636	0.15%
2019/06/13	30	22.15	0	0.00	21.80	30	2,606	1.15%
2019/06/12	0	0.00	1	21.20	21.40	-1	2,423	-0.04%
2019/06/11	0	0.00	1	21.05	21.00	-1	2,422	-0.04%
2019/06/10	0	0.00	2	21.70	21.60	-2	2,379	-0.08%
2019/06/05	2	21.15	0	0.00	21.20	2	2,293	0.09%
2019/06/04	2	21.20	0	0.00	21.45	2	2,234	0.09%
2019/06/03	3	20.97	0	0.00	21.20	3	2,113	0.14%
2019/05/29	4	19.90	0	0.00	20.15	4	1,892	0.21%
2019/05/24	1	19.85	0	0.00	19.60	1	1,855	0.05%
2019/05/23	4	20.14	3	19.90	20.00	1	1,847	0.05%
2019/05/22	0	0.00	24	20.27	19.95	-24	1,804	-1.33%
2019/05/21	24	19.03	0	0.00	19.55	24	1,728	1.39%
2019/05/09	4	20.63	0	0.00	20.20	4	1,561	0.26%
2019/05/08	8	20.20	1	20.10	19.95	7	1,494	0.47%
2019/05/06	0	0.00	1	19.95	19.90	-1	1,359	-0.07%
2019/05/02	2	18.65	0	0.00	18.55	2	1,152	0.17%
2019/04/03	0	0.00	0.9	18.55	18.55	-0.9	1,065	-0.08%
2019/02/15	4	19.33	0	0.00	19.25	4	854	0.47%
2019/01/23	2	19.30	0	0.00	19.40	2	898	0.22%
2019/01/18	2	19.45	0	0.00	19.45	2	1,009	0.20%
2019/01/16	2	19.45	0	0.00	19.40	2	1,042	0.19%
2019/01/14	0	0.00	2	19.20	19.25	-2	1,004	-0.20%
2019/01/07	1	18.20	0	0.00	18.00	1	1,015	0.10%
2018/11/30	3	19.50	0	0.00	19.50	3	1,520	0.20%
2018/11/29	2	19.55	0	0.00	19.45	2	1,778	0.11%
2018/11/28	0	0.00	2	19.05	19.05	-2	1,849	-0.11%
2018/11/26	1	18.60	0	0.00	18.65	1	1,876	0.05%
2018/11/16	5	18.65	0	0.00	18.65	5	1,884	0.27%
2018/11/09	2	18.90	0	0.00	18.90	2	1,896	0.11%
2018/11/08	5	19.00	0	0.00	18.90	5	1,905	0.26%
2018/11/06	5	18.40	0	0.00	18.30	5	1,917	0.26%
2018/11/05	3	17.95	0	0.00	18.45	3	1,922	0.16%
2018/11/01	5	17.70	0	0.00	17.65	5	1,907	0.26%
2018/10/05	2	21.20	0	0.00	20.90	2	1,859	0.11%
2018/10/04	5	21.65	0	0.00	21.30	5	1,813	0.28%
2018/10/03	15	22.33	0	0.00	22.10	15	1,801	0.83%
2018/09/11	0	0.00	3	20.80	20.70	-3	1,848	-0.16%
2018/09/05	7	22.81	4	23.10	22.90	3	2,100	0.14%
2018/09/04	1	22.00	2	22.10	22.10	-1	1,916	-0.05%
2018/08/20	2	20.20	0	0.00	20.40	2	2,399	0.08%
2018/08/02	0	0.00	10	21.65	21.40	-10	3,372	-0.30%
2018/07/25	3	20.85	0	0.00	20.70	3	3,543	0.08%
2018/07/13	1	22.10	21	21.95	21.90	-20	3,682	-0.54%
2018/07/12	0	0.00	18	21.95	21.80	-18	3,723	-0.48%
2018/07/10	0	0.00	5	21.75	21.75	-5	3,770	-0.13%
2018/07/09	13	22.12	0	0.00	21.90	13	3,798	0.34%
2018/07/06	3	21.95	32	21.50	22.00	-29	3,832	-0.76%
2018/07/05	10	21.40	0	0.00	21.45	10	3,885	0.26%
2018/07/04	18	21.19	0	0.00	21.20	18	3,886	0.46%
2018/07/03	0	0.00	60	21.30	21.20	-60	3,863	-1.55%
2018/07/02	5	22.00	0	0.00	21.70	5	3,884	0.13%
2018/06/29	0	0.00	12	21.90	22.00	-12	3,887	-0.31%
2018/06/27	12	21.85	5	21.90	21.80	7	3,917	0.18%
2018/06/25	2	22.33	0	0.00	21.95	2	3,983	0.05%
2018/06/21	5	22.95	0	0.00	22.80	5	4,012	0.12%
2018/06/20	13	22.54	8	22.75	22.70	5	4,077	0.12%
2018/06/19	85	23.50	0	0.00	23.20	85	4,089	2.08%
2018/06/15	1	24.50	16	24.55	23.30	-15	4,109	-0.37%
2018/06/12	5	23.25	0	0.00	23.25	5	3,865	0.13%
2018/05/30	0	0.00	2	22.40	22.60	-2	4,862	-0.04%
2018/05/28	2	23.40	2	23.15	23.10	0	4,849	0.00%
2018/05/22	0	0.00	9	23.95	23.00	-9	4,946	-0.18%
2018/05/18	2	24.15	0	0.00	23.50	2	4,798	0.04%
2018/05/17	2	23.70	2	24.00	24.00	0	4,747	0.00%
2018/05/14	0	0.00	4	22.80	22.70	-4	4,493	-0.09%
2018/05/10	0	0.00	2	22.35	22.25	-2	4,539	-0.04%
2018/05/08	10	22.25	0	0.00	22.10	10	4,624	0.22%
2018/05/02	2	21.70	0	0.00	21.85	2	4,773	0.04%
2018/04/30	0	0.00	3	21.28	21.55	-3	4,800	-0.06%
2018/04/27	0	0.00	9	20.21	20.20	-9	4,877	-0.18%
2018/04/13	0	0.00	1	22.75	22.65	-1	5,892	-0.02%
2018/04/03	27	21.88	0	0.00	22.00	27	7,239	0.37%
2018/03/30	2	21.70	0	0.00	22.00	2	8,196	0.02%
2018/03/29	1	21.70	0	0.00	21.65	1	8,384	0.01%
2018/03/28	4	22.25	0	0.00	22.20	4	8,581	0.05%
2018/03/26	1	22.60	13	22.41	22.70	-12	8,541	-0.14%
2018/03/23	10	22.90	0	0.00	22.30	10	8,559	0.12%
2018/03/22	5	24.55	41	23.89	23.35	-36	8,495	-0.42%
2018/03/21	0	0.00	4	24.35	24.20	-4	8,472	-0.05%
2018/03/19	2	23.70	10	23.70	23.80	-8	8,398	-0.10%
2018/03/16	5	24.15	5	24.75	24.15	0	8,373	0.00%
2018/03/15	5	24.95	0	0.00	24.50	5	8,416	0.06%
2018/03/13	5	24.50	20	24.48	24.40	-15	8,433	-0.18%
2018/03/12	6	25.13	1	25.80	25.10	5	8,343	0.06%
2018/03/09	12	25.29	2	25.68	25.25	10	8,241	0.12%
2018/03/08	40	24.78	2	25.20	25.55	38	8,076	0.47%
2018/03/07	6	25.48	6	25.18	24.10	0	7,887	0.00%
2018/03/06	0	0.00	3	24.40	25.00	-3	7,555	-0.04%
2018/03/05	2	23.13	1	23.40	23.30	1	7,214	0.01%
2018/02/23	5	22.61	3	22.75	22.60	2	7,427	0.03%
2018/02/09	1	19.50	0	0.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	20	21.49	21.35	-20	7,409	-0.27%
2018/02/07	4	21.53	331	21.99	21.10	-327	7,368	-4.44%	大賣/鉅額交易
2018/02/06	1	22.25	10	22.05	21.10	-9	7,317	-0.12%
2018/02/05	10	22.80	0	0.00	23.00	10	7,230	0.14%
2018/02/02	1	22.60	1	23.00	23.05	0	7,178	0.00%
2018/02/01	1	22.50	0	0.00	22.00	1	7,106	0.01%
2018/01/31	1	22.30	0	0.00	22.45	1	7,059	0.01%
2018/01/30	11	22.82	80	22.46	21.90	-69	6,979	-0.99%
2018/01/26	3	23.93	0	0.00	23.50	3	6,808	0.04%
2018/01/25	0	0.00	1	24.60	24.20	-1	6,743	-0.01%
2018/01/24	0	0.00	1	24.20	24.00	-1	6,615	-0.02%
2018/01/23	46	24.32	0	0.00	24.00	46	6,549	0.70%
2018/01/22	87	24.59	2	24.18	24.65	85	6,448	1.32%
2018/01/18	2	23.35	7	23.50	23.20	-5	6,251	-0.08%
2018/01/17	25	23.58	2	23.60	23.60	23	6,174	0.37%
2018/01/16	17	24.13	16	25.01	24.10	1	6,093	0.02%
2018/01/15	2	23.65	2	23.55	24.10	0	5,959	0.00%
2018/01/12	71	24.38	0	0.00	24.30	71	5,873	1.21%
2018/01/11	31	24.63	144	24.28	24.40	-113	5,785	-1.95%	大賣/鉅額交易
2018/01/10	27	25.75	185	25.04	25.40	-158	5,614	-2.81%	大賣/鉅額交易
2018/01/09	39	24.24	3	24.72	25.00	36	5,404	0.67%
2018/01/08	84	24.91	63	25.78	24.15	21	5,228	0.40%
2018/01/05	2	24.03	0	0.00	24.00	2	4,691	0.04%
2018/01/04	62	24.60	3	23.88	24.30	59	4,591	1.29%
2018/01/03	46	24.11	420	24.17	24.00	-374	4,367	-8.56%	大賣/鉅額交易
2018/01/02	15	22.95	54	22.72	23.15	-39	4,105	-0.95%