光洋科 (1785)-凱基-岡山券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
64.1
漲跌
▼0.2
漲幅
-0.31%
成交量
9,607張
產業
上櫃其他電子類股
802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－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	64.43	1	65.50	64.10	2	14,449	0.01%
2024/12/16	2	65.30	0.1	67.20	64.30	2	15,401	0.01%
2024/12/13	6	67.33	3	68.00	67.70	3	16,068	0.02%
2024/12/12	7	68.04	3	67.13	66.60	4	16,240	0.02%
2024/12/11	5	67.90	5	68.28	67.80	0	16,150	0.00%
2024/12/10	5	67.26	3	68.13	67.30	2	15,923	0.01%
2024/12/09	8	68.73	6	68.53	68.40	2	15,591	0.01%
2024/12/06	7	67.80	24	65.83	67.70	-17	14,765	-0.12%
2024/12/05	1	64.70	7	63.74	64.50	-6	14,035	-0.04%
2024/12/04	5	63.40	6	63.37	63.30	-1	14,084	-0.01%
2024/12/03	0	63.00	2	63.00	63.30	-2	14,369	-0.01%
2024/11/28	2	58.70	0.1	58.80	58.70	1.9	16,485	0.01%
2024/11/21	0	0.00	2	60.65	60.50	-2	17,085	-0.01%
2024/11/19	0	0.00	0.1	59.20	60.00	-0.1	17,701	0.00%
2024/11/18	3.5	59.36	0	0.00	57.30	3.5	18,358	0.02%
2024/11/15	0.2	61.00	0	0.00	61.30	0.2	18,429	0.00%
2024/11/14	1.5	61.41	0	0.00	60.90	1.5	18,855	0.01%
2024/11/13	3.4	63.30	0	0.00	62.50	3.4	19,155	0.02%
2024/11/12	0.5	64.07	0	0.00	63.90	0.5	19,271	0.00%
2024/11/11	0	65.50	0	0.00	65.60	0	19,266	0.00%
2024/11/08	0	66.07	0	0.00	66.00	0	19,368	0.00%
2024/11/07	2	65.80	2	67.30	65.70	0	19,491	0.00%
2024/11/06	2	66.00	2	66.00	66.10	0	19,474	0.00%
2024/11/05	17	65.12	18	65.09	64.60	-1	19,685	-0.01%
2024/11/04	0	0.00	7	64.00	64.20	-7	19,935	-0.04%
2024/11/01	7.6	61.76	0	0.00	62.40	7.6	20,156	0.04%
2024/10/30	0.2	63.00	0	0.00	63.10	0.2	20,146	0.00%
2024/10/29	1	62.60	0	0.00	62.50	1	20,269	0.00%
2024/10/28	0	63.80	0	0.00	63.90	0	20,332	0.00%
2024/10/25	0.1	64.60	0	0.00	65.00	0.1	20,384	0.00%
2024/10/24	0.1	65.10	2.5	66.04	64.90	-2.4	20,579	-0.01%
2024/10/23	1	66.40	0.3	66.50	66.20	0.7	20,629	0.00%
2024/10/22	0	66.20	1	66.00	66.60	-1	20,640	0.00%
2024/10/18	1.3	66.38	1	66.40	64.20	0.3	21,531	0.00%
2024/10/17	1	66.09	7	65.53	66.10	-6	21,743	-0.03%
2024/10/16	0.2	62.60	0	0.00	63.10	0.2	21,772	0.00%
2024/10/15	0.5	63.80	1	64.10	63.70	-0.5	22,077	0.00%
2024/10/11	2.1	64.39	2	64.45	63.40	0.1	22,738	0.00%
2024/10/09	2.2	63.34	1	63.40	63.00	1.2	23,195	0.01%
2024/10/07	6.2	64.01	0	0.00	65.30	6.2	25,135	0.02%
2024/10/04	2.3	64.69	1	66.10	63.20	1.3	26,984	0.00%
2024/10/01	1.2	65.35	39	66.00	66.10	-37.8	28,410	-0.13%
2024/09/30	58.3	65.55	2	66.05	65.20	56.3	30,118	0.19%
2024/09/27	1.8	68.37	0.5	67.30	66.40	1.3	30,939	0.00%
2024/09/26	6.7	69.37	7	68.87	67.30	-0.3	31,229	0.00%
2024/09/25	2	68.30	1	68.20	68.20	1	31,016	0.00%
2024/09/24	8.1	67.05	8.4	66.97	67.10	-0.3	31,265	0.00%
2024/09/23	4.5	69.48	5.6	68.63	68.00	-1.1	31,722	0.00%
2024/09/20	19	71.17	36.5	70.80	69.30	-17.5	32,083	-0.05%
2024/09/19	17	70.14	35.9	69.57	70.10	-18.9	32,738	-0.06%
2024/09/18	22.4	68.35	25	68.67	67.20	-2.6	33,381	-0.01%
2024/09/16	18	67.02	23	67.02	67.50	-5	33,291	-0.02%
2024/09/13	12	63.84	6	64.08	64.20	6	32,958	0.02%
2024/09/12	4	60.73	3	60.63	60.30	1	33,337	0.00%
2024/09/11	1	58.70	2	59.20	59.20	-1	33,704	0.00%
2024/09/10	3	59.20	1.5	58.43	58.20	1.5	34,236	0.00%
2024/09/09	1	59.40	1.3	59.67	59.70	-0.3	34,498	0.00%
2024/09/06	7	61.19	0.2	60.80	61.00	6.8	35,303	0.02%
2024/09/05	2	62.15	1	63.30	61.00	1	35,237	0.00%
2024/09/04	3	62.37	4	61.85	61.20	-1	35,124	0.00%
2024/09/03	6	67.53	3	66.33	66.10	3	34,854	0.01%
2024/09/02	7.1	67.87	5	68.38	68.30	2.1	34,520	0.01%
2024/08/30	9	65.64	10	66.28	66.20	-1	33,567	0.00%
2024/08/29	0	0.00	4.2	62.15	62.90	-4.2	32,735	-0.01%
2024/08/28	6	62.82	0.8	62.62	62.90	5.2	32,771	0.02%
2024/08/27	1	63.30	31.6	63.20	63.10	-30.6	32,892	-0.09%
2024/08/26	39	63.15	86.6	64.70	63.10	-47.6	33,215	-0.14%
2024/08/23	22	61.50	21	62.03	63.30	1	33,316	0.00%
2024/08/22	32	64.19	8.6	64.33	62.70	23.4	33,218	0.07%
2024/08/21	69.6	64.56	6	64.90	65.00	63.6	32,994	0.19%
2024/08/20	17	65.34	96.4	64.09	65.20	-79.4	32,695	-0.24%
2024/08/19	89.2	62.80	55.6	63.89	62.90	33.6	32,098	0.10%
2024/08/16	64	63.25	143	64.46	62.90	-79	32,031	-0.25%	大賣/
2024/08/15	13.5	60.79	139	61.59	62.90	-125.5	31,861	-0.39%	大賣/鉅額交易
2024/08/14	71	59.62	85	60.22	59.80	-14	31,642	-0.04%
2024/08/13	61	58.69	31	59.38	58.90	30	31,516	0.10%
2024/08/12	70	57.56	121	58.57	58.70	-51	31,507	-0.16%	大賣/
2024/08/09	82	57.85	50	58.30	58.20	32	31,370	0.10%
2024/08/08	3	57.97	0.1	57.80	57.70	2.9	31,136	0.01%
2024/08/07	5	59.20	3	60.13	59.60	2	31,012	0.01%
2024/08/06	5	57.70	4	53.15	57.30	1	30,666	0.00%
2024/08/02	62	61.89	20	62.80	61.40	42	30,055	0.14%
2024/08/01	2	63.95	1	65.00	63.50	1	29,954	0.00%
2024/07/31	24	63.33	0.5	63.50	63.20	23.5	29,836	0.08%
2024/07/30	209.5	61.64	1	61.10	63.00	208.5	29,745	0.70%	大買/鉅額交易
2024/07/29	2	62.00	5	61.08	60.90	-3	29,633	-0.01%
2024/07/23	1	65.10	3	65.03	64.90	-2	29,187	-0.01%
2024/07/22	3	63.90	1	64.00	63.20	2	28,974	0.01%
2024/07/19	7	68.19	36	68.50	65.00	-29	28,585	-0.10%
2024/07/18	19	71.52	4	71.58	71.40	15	27,870	0.05%
2024/07/17	6	71.73	3	71.80	71.50	3	27,380	0.01%
2024/07/16	3	71.13	5.5	71.44	70.20	-2.5	27,095	-0.01%
2024/07/15	1	72.20	3	72.70	71.10	-2	26,835	-0.01%
2024/07/12	1	74.00	3	73.47	72.20	-2	26,557	-0.01%
2024/07/11	11	75.38	13	75.32	74.90	-2	26,162	-0.01%
2024/07/10	13	74.45	12	75.43	74.00	1	25,597	0.00%
2024/07/09	11	73.78	7.4	72.80	71.90	3.7	25,082	0.01%
2024/07/08	17.4	76.43	14	74.56	73.40	3.4	24,072	0.01%
2024/07/05	19	71.23	31.4	72.14	75.30	-12.4	22,209	-0.06%
2024/07/04	39	70.44	53	70.74	68.50	-14	20,746	-0.07%
2024/07/03	11.4	66.70	10	67.30	66.80	1.4	19,086	0.01%
2024/07/02	7	63.93	1	62.40	63.10	6	18,279	0.03%
2024/07/01	1.5	64.67	0	0.00	64.00	1.5	17,710	0.01%
2024/06/28	15	65.66	2	66.60	65.30	13	17,412	0.07%
2024/06/27	11	65.55	9	65.61	65.30	2	17,079	0.01%
2024/06/26	11	67.60	1	68.40	67.50	10	16,665	0.06%
2024/06/25	10	65.19	6	66.15	69.00	4	16,317	0.02%
2024/06/24	90	68.16	76	66.62	66.50	14	14,978	0.09%
2024/06/21	3	60.73	18	64.42	66.20	-15	13,527	-0.11%
2024/06/20	1	60.70	17	59.82	60.20	-16	12,674	-0.13%
2024/06/19	13	58.98	14	60.37	58.00	-1	12,249	-0.01%
2024/06/18	10	57.03	8	56.76	56.60	2	11,938	0.02%
2024/06/17	0	56.20	11.1	56.28	55.70	-11.1	12,113	-0.09%
2024/06/14	27	52.25	32	52.47	52.20	-5	11,714	-0.04%
2024/06/13	3	52.03	14	53.21	53.40	-11	11,331	-0.10%
2024/06/12	1	49.05	67	48.49	48.55	-66	10,444	-0.63%
2024/06/07	0	0.00	3.2	49.39	49.45	-3.2	10,442	-0.03%
2024/06/06	2	48.45	0	0.00	47.75	2	10,370	0.02%
2024/06/05	6.5	47.64	0	0.00	47.75	6.5	10,350	0.06%
2024/06/04	1	49.90	0	0.00	48.90	1	10,442	0.01%
2024/06/03	12.5	49.04	1	49.50	48.85	11.5	10,868	0.11%
2024/05/31	0	0.00	21	49.44	49.75	-21	10,827	-0.19%
2024/05/30	2	51.00	3	50.93	50.40	-1	10,703	-0.01%
2024/05/29	5	49.36	7	49.26	50.30	-2	10,433	-0.02%
2024/05/28	1	47.60	0	0.00	48.15	1	10,051	0.01%
2024/05/27	0	0.00	40	47.60	47.65	-40	9,949	-0.40%
2024/05/24	0	0.00	5	46.48	46.70	-5	9,928	-0.05%
2024/05/22	4	47.15	1	47.10	47.80	3	9,843	0.03%
2024/05/21	3	46.48	5	46.11	46.95	-2	9,706	-0.02%
2024/05/20	2	44.53	0	0.00	44.50	2	9,498	0.02%
2024/05/17	3	44.80	0	0.00	43.80	3	9,342	0.03%
2024/05/16	4	45.35	1	45.15	44.90	3	9,325	0.03%
2024/05/15	0	0.00	2	44.85	44.60	-2	9,491	-0.02%
2024/05/14	1	44.00	0	0.00	44.00	1	9,650	0.01%
2024/05/13	0	0.00	7	43.86	44.20	-7	9,630	-0.07%
2024/05/10	6	42.92	0	0.00	42.95	6	9,582	0.06%
2024/05/07	1	42.55	1	42.70	42.80	0	9,450	0.00%
2024/05/06	1	43.10	101	42.98	43.15	-100	9,433	-1.06%	大賣/
2024/05/03	100	44.92	1	44.25	43.40	99	9,391	1.05%
2024/04/30	1	44.55	1	44.60	44.50	0	9,349	0.00%
2024/04/26	0	0.00	16	44.50	44.40	-16	9,390	-0.17%
2024/04/25	2	44.53	13	44.38	44.40	-11	9,368	-0.12%
2024/04/24	1	45.15	0	0.00	45.10	1	9,332	0.01%
2024/04/23	2	44.25	0	0.00	44.15	2	9,307	0.02%
2024/04/22	10	46.10	0	0.00	44.20	10	9,274	0.11%
2024/04/19	11	47.01	2	45.58	46.25	9	9,165	0.10%
2024/04/17	2	48.93	1	49.40	48.95	1	8,892	0.01%
2024/04/16	32	47.95	16	47.42	47.30	16	8,740	0.18%
2024/04/15	14	50.00	12	50.61	48.75	2	8,511	0.02%
2024/04/12	3	48.95	33	48.74	48.75	-30	8,019	-0.37%
2024/04/11	10	47.90	0	0.00	48.10	10	7,909	0.13%
2024/04/10	4	49.58	2	49.65	49.05	2	7,808	0.03%
2024/04/09	11	49.82	3	49.47	49.60	8	7,656	0.10%
2024/04/08	83	48.65	82	48.22	48.70	1	7,433	0.01%
2024/04/02	20	47.90	1	48.10	47.85	19	7,177	0.26%
2024/04/01	2	48.80	5	48.85	48.55	-3	7,064	-0.04%
2024/03/29	1	49.00	100	49.48	49.55	-99	6,895	-1.44%
2024/03/28	4	52.35	4	50.62	49.55	0	6,529	0.00%
2024/03/27	10	49.95	43	48.96	50.10	-33	5,985	-0.55%
2024/03/26	31	48.69	30	49.20	47.40	1	5,732	0.02%
2024/03/25	0	0.00	0	48.95	48.60	0	5,586	0.00%
2024/03/22	9	49.41	0	0.00	49.00	9	5,434	0.17%
2024/03/21	33	50.23	73	51.10	50.00	-40	5,201	-0.77%
2024/03/20	8	49.53	35	49.71	49.55	-27	4,624	-0.58%
2024/03/19	1	46.40	5.1	46.25	46.25	-4.1	3,990	-0.10%
2024/03/18	0	0.00	1	44.90	44.95	-1	3,809	-0.03%
2024/03/14	0	0.00	1	43.40	44.25	-1	3,720	-0.03%
2024/03/13	5	44.80	0	43.70	43.70	5	3,689	0.14%
2024/03/12	11	43.37	0	0.00	43.70	11	3,626	0.30%
2024/03/11	1	42.90	0	43.15	42.90	1	3,608	0.03%
2024/03/08	2	44.00	0	0.00	44.00	2	3,594	0.06%
2024/03/07	54	47.27	10	47.85	46.20	44	3,465	1.27%
2024/03/06	16	45.04	0	0.00	45.90	16	2,950	0.54%
2024/03/05	11	44.97	0	0.00	44.85	11	2,880	0.38%
2024/03/04	17	45.04	1	45.00	45.30	16	2,797	0.57%
2024/02/29	1	43.75	6	43.78	44.25	-5	2,641	-0.19%
2024/02/27	30	44.37	0	0.00	43.40	30	2,606	1.15%
2024/02/26	22	44.34	2	44.23	44.50	20	2,614	0.76%
2024/02/23	20	43.18	0	0.00	42.65	20	2,586	0.77%
2024/02/22	21	43.49	12	43.60	43.35	9	2,538	0.35%
2024/02/21	54	44.32	0.3	44.03	44.50	53.7	2,499	2.15%
2024/02/19	2	43.43	2	43.40	43.35	0	2,339	0.00%
2024/02/16	2.3	44.40	4	44.48	44.15	-1.7	2,236	-0.08%
2024/02/15	0	0.00	2	41.30	42.15	-2	1,977	-0.10%
2024/02/05	1	38.75	0	0.00	39.00	1	1,781	0.06%
2024/02/02	1	39.05	0	0.00	39.05	1	1,805	0.06%
2024/02/01	0	0.00	1	39.60	39.40	-1	1,815	-0.06%
2024/01/30	0	0.00	8	39.45	39.40	-8	1,904	-0.42%
2024/01/29	0	0.00	3	40.63	40.05	-3	2,053	-0.15%
2024/01/26	3	40.08	2	39.88	40.20	1	2,018	0.05%
2024/01/25	0	0.00	3	40.15	39.75	-3	2,014	-0.15%
2024/01/24	2	40.43	0	0.00	40.05	2	2,009	0.10%
2024/01/23	0	0.00	6	39.68	39.85	-6	2,068	-0.29%
2024/01/19	2	38.05	0	0.00	38.05	2	2,129	0.09%
2024/01/16	1	38.25	0	0.00	37.85	1	2,403	0.04%
2024/01/03	3	38.52	0	0.00	38.65	3	3,031	0.10%
2024/01/02	0	0.00	1	38.80	38.80	-1	3,019	-0.03%
2023/12/29	1	38.90	0	0.00	38.85	1	3,022	0.03%
2023/12/22	2	38.83	0	0.00	38.85	2	2,995	0.07%
2023/12/19	0	0.00	2	39.25	39.10	-2	2,985	-0.07%
2023/12/15	4	40.15	0	0.00	40.10	4	2,964	0.13%
2023/12/12	1	39.40	4	39.58	39.45	-3	2,955	-0.10%
2023/12/11	0	0.00	8	39.40	39.15	-8	2,956	-0.27%
2023/12/08	0	0.00	10	39.21	39.00	-10	2,957	-0.34%
2023/12/07	2	39.38	0	0.00	39.10	2	2,936	0.07%
2023/12/06	3	39.38	1	39.35	39.35	2	2,924	0.07%
2023/12/05	3	40.08	0	0.00	39.90	3	2,901	0.10%
2023/12/04	1	41.25	1	40.65	41.25	0	2,848	0.00%
2023/12/01	12	40.28	0	0.00	40.10	12	2,772	0.43%
2023/11/29	1	40.50	0	0.00	40.30	1	2,772	0.04%
2023/11/28	0	0.00	3	40.30	40.40	-3	2,760	-0.11%
2023/11/27	1	40.05	0	0.00	39.90	1	2,788	0.04%
2023/11/23	0	0.00	1	42.00	40.85	-1	2,742	-0.04%
2023/11/22	16	40.94	1	40.90	41.15	15	2,657	0.56%
2023/11/21	0	0.00	3.2	40.70	40.50	-3.2	2,587	-0.12%
2023/11/20	0	0.00	9	40.69	40.55	-9	2,567	-0.35%
2023/11/17	0	0.00	3	40.10	40.05	-3	2,520	-0.12%
2023/11/10	2	38.10	2	38.45	38.10	0	2,487	0.00%
2023/11/09	1.3	38.96	6	39.05	39.05	-4.7	2,462	-0.19%
2023/11/08	1	39.45	0	0.00	39.35	1	2,489	0.04%
2023/11/07	7	39.98	0	0.00	40.05	7	2,471	0.28%
2023/11/06	0	0.00	4	40.38	40.80	-4	2,458	-0.16%
2023/11/03	0	0.00	1	39.40	39.45	-1	2,315	-0.04%
2023/11/02	1	39.40	1	39.25	39.10	0	2,323	0.00%
2023/11/01	0	0.00	1	38.85	39.25	-1	2,389	-0.04%
2023/10/31	10	40.02	2	40.18	39.10	8	2,725	0.29%
2023/10/30	2	40.65	0	0.00	40.80	2	3,481	0.06%
2023/10/26	2	39.95	5	39.95	40.00	-3	3,376	-0.09%
2023/10/25	3	40.55	15.8	39.85	40.20	-12.8	3,416	-0.37%
2023/10/23	9	39.74	3.1	39.67	39.70	5.9	3,298	0.18%
2023/10/20	14	40.08	0	0.00	39.65	14	3,099	0.45%
2023/10/16	1	39.10	2	38.65	38.40	-1	2,903	-0.03%
2023/10/13	0	0.00	3	38.17	38.20	-3	2,875	-0.10%
2023/10/12	0	0.00	9	37.91	38.05	-9	2,888	-0.31%
2023/10/05	0	0.00	1	37.05	37.05	-1	2,936	-0.03%
2023/10/04	0	0.00	1	36.55	36.60	-1	3,077	-0.03%
2023/09/27	1	36.00	0	0.00	35.95	1	3,379	0.03%
2023/09/25	2	36.68	0	0.00	36.85	2	3,416	0.06%
2023/09/22	3	36.63	0	0.00	36.65	3	3,438	0.09%
2023/09/21	1	36.80	0	0.00	36.95	1	3,464	0.03%
2023/09/15	0	0.00	1	37.95	37.75	-1	3,803	-0.03%
2023/09/14	6	37.78	0	0.00	37.75	6	3,806	0.16%
2023/09/13	0	0.00	1	37.40	37.60	-1	3,804	-0.03%
2023/09/07	0	0.00	6	37.30	37.20	-6	4,142	-0.14%
2023/09/01	0	0.00	1	37.20	37.25	-1	4,357	-0.02%
2023/08/30	1	36.45	0	0.00	36.30	1	4,342	0.02%
2023/08/28	0	0.00	47	35.99	36.30	-47	4,376	-1.07%
2023/08/24	1	36.05	0	0.00	36.00	1	4,386	0.02%
2023/08/22	1	35.55	0	0.00	35.50	1	4,505	0.02%
2023/08/17	1	35.90	0	0.00	35.90	1	4,859	0.02%
2023/08/16	6	35.00	0	0.00	35.15	6	4,911	0.12%
2023/08/15	1	35.15	0	0.00	35.50	1	4,916	0.02%
2023/08/14	2.2	35.03	0	0.00	35.00	2.2	4,906	0.04%
2023/08/11	3	36.42	0	0.00	36.40	3	4,859	0.06%
2023/08/07	1	37.55	1	37.30	37.55	0	4,735	0.00%
2023/08/04	10	37.47	2	37.30	37.25	8	4,646	0.17%
2023/08/02	7	40.39	21	40.88	41.35	-14	4,297	-0.33%
2023/07/31	0	0.00	1	37.80	37.60	-1	3,499	-0.03%
2023/07/27	0	0.00	3	38.20	38.20	-3	3,365	-0.09%
2023/07/26	1	36.40	0	0.00	36.15	1	3,277	0.03%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/24	2	35.90	0	0.00	35.60	2	3,270	0.06%
2023/07/21	3.1	36.61	0	0.00	36.60	3.1	3,243	0.10%
2023/07/20	1	37.55	0	0.00	37.50	1	3,245	0.03%
2023/07/19	7	37.21	0	0.00	37.00	7	3,239	0.22%
2023/07/18	2.2	38.41	0	0.00	38.20	2.2	3,235	0.07%
2023/07/17	3	39.10	3	38.95	39.10	0	3,200	0.00%
2023/07/12	2.2	38.93	1	39.00	38.50	1.2	3,227	0.04%
2023/07/11	8.1	39.43	1	39.20	39.15	7.1	3,190	0.22%
2023/07/10	3	39.90	2	40.55	40.95	1	3,058	0.03%
2023/07/07	4	39.09	4	39.25	39.20	0	2,909	0.00%
2023/07/06	1	39.45	0	0.00	39.45	1	2,912	0.03%
2023/07/05	3	39.27	3	39.35	39.10	0	2,871	0.00%
2023/07/03	4	38.41	0	0.00	38.45	4	2,860	0.14%
2023/06/30	3	38.10	0	0.00	38.35	3	2,848	0.11%
2023/06/29	9	38.38	0	0.00	38.30	9	2,825	0.32%
2023/06/28	16	38.69	0	0.00	38.45	16	2,804	0.57%
2023/06/27	8.1	39.54	102	40.04	38.95	-93.9	2,766	-3.39%	大賣/
2023/06/26	5	39.45	3	39.25	39.45	2	2,568	0.08%
2023/06/21	0	0.00	7	38.35	38.25	-7	2,470	-0.28%
2023/06/13	8	39.28	52	39.40	39.10	-44	2,512	-1.75%
2023/06/08	3	38.60	8	38.64	38.55	-5	2,348	-0.21%
2023/06/07	0	0.00	2	38.75	39.25	-2	2,324	-0.09%
2023/05/29	1	37.60	3	37.70	37.40	-2	2,132	-0.09%
2023/05/26	3	37.73	0	0.00	37.55	3	2,113	0.14%
2023/05/25	1	39.10	1	38.95	38.85	0	2,011	0.00%
2023/05/24	2	38.30	6	39.24	39.55	-4	1,899	-0.21%
2023/05/23	1	37.75	0	0.00	37.85	1	1,676	0.06%
2023/05/22	1	37.55	4	37.63	37.60	-3	1,632	-0.18%
2023/05/16	1	36.00	0	0.00	36.00	1	1,586	0.06%
2023/05/12	3	35.55	0	0.00	35.55	3	1,599	0.19%
2023/05/08	0	36.90	0	0.00	36.55	0	1,752	0.00%
2023/05/05	1	37.45	4	37.50	37.10	-3	1,907	-0.16%
2023/05/04	5	36.35	0	0.00	36.20	5	2,045	0.24%
2023/04/26	3	35.70	0	0.00	35.70	3	2,092	0.14%
2023/04/25	1	35.30	0	0.00	34.95	1	2,091	0.05%
2023/04/24	2	35.90	0	0.00	35.75	2	2,071	0.10%
2023/04/21	5	35.70	0	0.00	35.65	5	2,072	0.24%
2023/04/20	4	36.58	0	0.00	36.50	4	2,049	0.20%
2023/04/19	8	37.43	0	0.00	37.10	8	2,043	0.39%
2023/04/12	0	0.00	4	37.65	37.40	-4	1,925	-0.21%
2023/04/07	5	37.00	0	0.00	37.30	5	1,861	0.27%
2023/04/06	1	37.55	1	37.70	36.75	0	1,842	0.00%
2023/03/31	0	0.00	5	36.40	36.55	-5	1,804	-0.28%
2023/03/28	0	0.00	5	36.45	36.40	-5	1,827	-0.27%
2023/03/24	0	0.00	2	37.40	37.05	-2	1,822	-0.11%
2023/03/23	1	36.95	0	0.00	36.85	1	1,803	0.06%
2023/03/22	7	36.46	0	0.00	36.35	7	1,784	0.39%
2023/03/21	0	37.30	2	37.35	36.75	-2	1,759	-0.11%
2023/03/17	12	35.98	5	36.05	35.30	7	1,717	0.41%
2023/03/16	6	36.56	4	36.60	35.95	2	1,702	0.12%
2023/03/14	0	0.00	2	37.90	36.10	-2	1,768	-0.11%
2023/03/13	0	0.00	4	36.20	36.10	-4	1,747	-0.23%
2023/03/02	2	36.45	0	0.00	36.40	2	1,807	0.11%
2023/02/23	1	37.20	0	0.00	37.05	1	1,914	0.05%
2023/02/21	0	0.00	1	37.90	37.65	-1	1,989	-0.05%
2023/02/20	0	0.00	1	37.45	37.75	-1	2,196	-0.05%
2023/02/16	1	37.00	0	0.00	37.20	1	2,344	0.04%
2023/02/15	2	37.50	3	36.92	36.60	-1	2,368	-0.04%
2023/02/09	0	0.00	2	37.60	37.60	-2	2,389	-0.08%
2023/02/08	1	38.60	0	0.00	38.60	1	2,348	0.04%
2023/02/06	0	0.00	3	38.33	38.35	-3	2,263	-0.13%
2023/02/03	40	38.38	43	38.96	38.95	-3	2,222	-0.14%
2023/02/02	10	36.96	14	37.93	37.60	-4	2,048	-0.20%
2023/02/01	2	35.65	3	35.67	35.70	-1	1,844	-0.05%
2023/01/31	3	34.70	0	0.00	34.65	3	1,806	0.17%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2022/12/28	0	0.00	5	32.20	32.00	-5	1,787	-0.28%
2022/12/21	1	31.90	0	0.00	31.75	1	1,981	0.05%
2022/12/20	1	33.00	0	0.00	31.90	1	1,993	0.05%
2022/12/14	1	33.30	0	0.00	33.10	1	2,032	0.05%
2022/12/09	1	33.40	0	0.00	33.75	1	2,199	0.05%
2022/12/08	2	33.25	0	0.00	33.20	2	2,177	0.09%
2022/12/07	3	33.82	0	0.00	33.65	3	2,169	0.14%
2022/12/06	1	35.80	1	35.30	34.45	0	2,152	0.00%
2022/12/05	0	0.00	6	35.22	35.25	-6	2,061	-0.29%
2022/12/02	10	34.35	0	0.00	34.30	10	1,998	0.50%
2022/12/01	3	34.47	3	34.50	34.10	0	1,991	0.00%
2022/11/30	2	33.65	0	0.00	33.90	2	1,962	0.10%
2022/11/25	0	0.00	4	33.45	33.25	-4	1,943	-0.21%
2022/11/24	6	33.70	0	0.00	33.80	6	1,934	0.31%
2022/11/23	12	34.18	10	34.55	34.30	2	1,908	0.10%
2022/11/18	0	0.00	2	33.95	33.40	-2	1,786	-0.11%
2022/11/16	7	34.80	4	34.71	35.00	3	1,701	0.18%
2022/11/15	2	34.45	0	0.00	34.45	2	1,502	0.13%
2022/11/11	4	30.09	0	0.00	30.00	4	1,374	0.29%
2022/11/10	1	30.20	0	0.00	30.25	1	1,365	0.07%
2022/11/09	0	0.00	1	30.50	30.20	-1	1,380	-0.07%
2022/11/08	0	0.00	3	30.37	29.95	-3	1,416	-0.21%
2022/11/03	4	28.80	0	0.00	29.10	4	1,411	0.28%
2022/11/02	2	28.45	0	0.00	29.05	2	1,428	0.14%
2022/11/01	0	0.00	1	28.05	28.25	-1	1,433	-0.07%
2022/10/27	0	0.00	8	27.59	27.90	-8	1,516	-0.53%
2022/10/26	0	0.00	1	27.50	27.10	-1	1,520	-0.07%
2022/10/25	0	0.00	1	28.00	27.75	-1	1,522	-0.07%
2022/10/21	0	0.00	3	28.10	28.10	-3	1,532	-0.20%
2022/10/13	0.3	28.10	6	28.20	27.70	-5.7	1,560	-0.37%
2022/10/05	1	31.50	1	31.25	31.15	0	1,598	0.00%
2022/09/29	7	29.90	0	0.00	29.60	7	1,643	0.43%
2022/09/28	5.1	29.99	0	0.00	29.30	5.1	1,639	0.31%
2022/09/27	0	0.00	7	32.55	32.50	-7	1,522	-0.46%
2022/09/26	6	33.26	14	33.35	32.90	-8	1,518	-0.53%
2022/09/23	0	0.00	2	34.95	35.05	-2	1,523	-0.13%
2022/09/21	1	35.55	0	0.00	35.60	1	1,526	0.07%
2022/09/20	3	36.10	0	0.00	36.25	3	1,535	0.20%
2022/09/19	3	36.98	0	0.00	36.25	3	1,536	0.20%
2022/09/16	6	37.93	10	38.22	38.05	-4	1,501	-0.27%
2022/09/15	1	36.35	4	36.15	36.10	-3	1,391	-0.22%
2022/09/12	1	37.35	0	0.00	37.25	1	1,469	0.07%
2022/09/07	2	35.80	0	0.00	35.70	2	1,527	0.13%
2022/09/06	1	37.00	0	0.00	36.65	1	1,524	0.07%
2022/09/05	0	0.00	1	36.90	36.95	-1	1,552	-0.06%
2022/09/02	1	37.95	6	37.90	37.60	-5	1,568	-0.32%
2022/09/01	3	38.55	1	38.50	38.30	2	1,566	0.13%
2022/08/29	11	38.06	1	37.95	38.00	10	1,615	0.62%
2022/08/26	0	0.00	3	39.15	38.90	-3	1,630	-0.18%
2022/08/22	1	38.65	0	0.00	38.30	1	1,819	0.05%
2022/08/19	1	39.55	0	0.00	39.15	1	1,818	0.05%
2022/08/15	0	0.00	1	38.90	39.05	-1	1,768	-0.06%
2022/08/08	2	36.45	0	0.00	36.75	2	1,724	0.12%
2022/08/03	2	35.65	0	0.00	35.40	2	1,834	0.11%
2022/08/02	5	36.95	0	0.00	36.75	5	1,840	0.27%
2022/07/29	1	37.10	0	0.00	37.10	1	1,873	0.05%
2022/07/21	0	0.00	1	39.05	39.50	-1	2,058	-0.05%
2022/07/18	0	0.00	1	39.35	38.90	-1	2,225	-0.04%
2022/07/15	0	0.00	6	38.38	38.45	-6	2,254	-0.27%
2022/07/14	0	0.00	1	38.00	37.95	-1	2,257	-0.04%
2022/07/13	2	37.50	3	37.62	37.55	-1	2,260	-0.04%
2022/07/12	44	35.94	0	0.00	35.35	44	2,249	1.96%
2022/07/08	0	0.00	1	39.95	39.90	-1	2,292	-0.04%
2022/07/07	1	38.10	10	38.50	38.60	-9	2,306	-0.39%
2022/07/06	1	37.90	2	38.83	37.75	-1	2,326	-0.04%
2022/07/05	1	39.25	0	0.00	39.30	1	2,382	0.04%
2022/07/04	0	0.00	1	39.00	38.25	-1	2,382	-0.04%
2022/07/01	9	39.22	0	0.00	38.50	9	2,441	0.37%
2022/06/30	2	40.95	0	0.00	40.90	2	2,436	0.08%
2022/06/28	5	42.76	0	0.00	42.75	5	2,487	0.20%
2022/06/23	1	40.35	0	0.00	40.35	1	2,724	0.04%
2022/06/22	1	40.90	0	0.00	40.70	1	2,749	0.04%
2022/06/21	1	41.80	0	0.00	41.70	1	2,757	0.04%
2022/06/20	7	41.09	0	0.00	40.55	7	2,785	0.25%
2022/06/17	17	42.41	0	0.00	42.65	17	2,810	0.60%
2022/06/15	0	0.00	6	44.70	44.70	-6	2,775	-0.22%
2022/06/14	2	44.63	0	0.00	44.70	2	2,789	0.07%
2022/06/13	1	45.40	0	0.00	45.10	1	2,780	0.04%
2022/06/09	1.7	45.87	0	0.00	45.80	1.7	2,829	0.06%
2022/06/07	6	45.56	0	0.00	45.60	6	2,885	0.21%
2022/06/06	5	45.55	0	0.00	45.80	5	2,932	0.17%
2022/06/02	16	46.15	0	0.00	45.95	16	3,037	0.53%
2022/06/01	3	47.70	0	0.00	47.00	3	3,099	0.10%
2022/05/19	0	0.00	1	46.35	46.90	-1	5,313	-0.02%
2022/05/18	0	0.00	1	47.05	47.20	-1	5,367	-0.02%
2022/05/12	1	45.40	0	0.00	45.00	1	5,589	0.02%
2022/05/11	1	47.60	0	0.00	47.35	1	5,564	0.02%
2022/05/10	11	47.67	1	47.70	48.95	10	5,566	0.18%
2022/05/09	1	48.60	0	0.00	48.30	1	5,703	0.02%
2022/05/04	1	49.00	0	0.00	49.30	1	5,755	0.02%
2022/05/03	2	48.35	1	48.40	48.40	1	5,759	0.02%
2022/04/28	1	49.00	2	49.00	49.00	-1	5,840	-0.02%
2022/04/27	1	48.20	0	0.00	48.40	1	5,824	0.02%
2022/04/25	21	49.62	10	48.95	49.30	11	5,812	0.19%
2022/04/22	1	51.00	0	0.00	51.00	1	5,753	0.02%
2022/04/21	1	49.90	0	0.00	50.20	1	5,684	0.02%
2022/04/20	1	49.95	2	49.95	49.90	-1	5,655	-0.02%
2022/04/19	0	0.00	1	49.90	49.90	-1	5,658	-0.02%
2022/04/15	4	50.63	0	0.00	50.20	4	5,680	0.07%
2022/04/14	2	51.10	0	0.00	51.60	2	5,704	0.04%
2022/04/12	1	49.40	0	0.00	49.50	1	5,785	0.02%
2022/04/11	1	51.00	9	50.12	50.50	-8	5,866	-0.14%
2022/04/08	1	49.80	0	0.00	49.95	1	5,853	0.02%
2022/04/07	2	50.70	1	50.20	49.45	1	6,111	0.02%
2022/04/01	1	51.20	1	50.60	51.50	0	6,117	0.00%
2022/03/31	5	51.14	0	0.00	51.10	5	6,173	0.08%
2022/03/30	17	51.73	6	51.85	51.50	11	6,164	0.18%
2022/03/29	5	51.14	1	51.80	51.60	4	6,011	0.07%
2022/03/25	0	0.00	4	51.05	50.50	-4	6,080	-0.07%
2022/03/24	6	50.30	0	0.00	50.20	6	6,071	0.10%
2022/03/23	10	51.00	15	50.95	50.60	-5	6,072	-0.08%
2022/03/22	2	50.60	3.1	50.81	50.40	-1.1	6,054	-0.02%
2022/03/16	1	48.80	0	0.00	48.40	1	6,235	0.02%
2022/03/15	5	48.50	0	0.00	48.20	5	6,273	0.08%
2022/03/10	3	50.50	20	50.83	50.80	-17	6,351	-0.27%
2022/03/09	1	48.35	0	0.00	49.25	1	6,374	0.02%
2022/03/08	6	48.51	6	48.78	47.65	0	6,453	0.00%
2022/03/07	17	49.96	1	50.10	49.80	16	6,689	0.24%
2022/03/04	1	51.20	0	0.00	51.30	1	6,628	0.02%
2022/03/02	6	51.62	7	51.26	51.10	-1	6,808	-0.01%
2022/03/01	1	51.10	1	51.30	51.20	0	6,827	0.00%
2022/02/25	11	51.94	22	52.16	51.80	-11	6,866	-0.16%
2022/02/24	16	53.82	13	53.42	50.90	3	6,926	0.04%
2022/02/23	2	53.00	33	53.34	52.90	-31	6,216	-0.50%
2022/02/22	4	53.05	7	52.24	53.40	-3	6,018	-0.05%
2022/02/21	7	51.50	28	52.36	53.00	-21	6,049	-0.35%
2022/02/18	1	50.90	0	0.00	50.70	1	5,974	0.02%
2022/02/17	5	50.60	0	0.00	50.60	5	6,209	0.08%
2022/02/15	0	0.00	1	50.80	51.20	-1	7,101	-0.01%
2022/02/14	9	51.54	8	52.11	50.90	1	7,280	0.01%
2022/02/11	1	52.00	4	51.85	51.90	-3	7,317	-0.04%
2022/02/10	2	51.40	5	51.54	51.70	-3	7,522	-0.04%
2022/02/09	31	51.76	11	51.44	51.80	20	8,019	0.25%
2022/02/08	10	50.80	0	0.00	50.30	10	8,222	0.12%
2022/02/07	1.3	48.42	69	48.93	49.70	-67.7	8,282	-0.82%
2022/01/26	1	47.00	2	46.90	46.90	-1	8,426	-0.01%
2022/01/25	3	47.13	0	0.00	46.85	3	9,026	0.03%
2022/01/24	11	47.55	15	47.05	46.95	-4	9,842	-0.04%
2022/01/21	18	49.04	0	0.00	48.80	18	9,837	0.18%
2022/01/20	0	0.00	30	49.50	49.60	-30	9,886	-0.30%
2022/01/19	3	49.93	0	0.00	49.55	3	9,938	0.03%
2022/01/18	2	50.20	20	49.73	49.90	-18	10,025	-0.18%
2022/01/17	6	48.96	0	0.00	49.20	6	10,129	0.06%
2022/01/14	31	49.05	0	0.00	49.10	31	10,226	0.30%
2022/01/12	0	0.00	40	49.64	49.50	-40	10,580	-0.38%
2022/01/07	0	0.00	2	49.35	49.20	-2	10,856	-0.02%
2022/01/06	2	50.40	1	50.00	50.30	1	10,853	0.01%
2022/01/05	11	50.72	0	0.00	50.90	11	10,922	0.10%
2022/01/04	2.2	50.46	2	51.40	51.40	0.2	11,045	0.00%
2022/01/03	1	50.50	5	50.32	50.20	-4	11,158	-0.04%
2021/12/30	34	52.06	11	51.13	51.10	23	11,530	0.20%
2021/12/29	1	49.65	10	50.18	50.20	-9	11,667	-0.08%
2021/12/28	0	0.00	1	49.50	49.40	-1	11,758	-0.01%
2021/12/27	1	50.00	4	49.50	49.90	-3	12,157	-0.02%
2021/12/24	10	49.43	1	49.45	49.40	9	12,265	0.07%
2021/12/22	7	49.75	0	0.00	49.55	7	12,547	0.06%
2021/12/21	5	50.42	13	50.25	50.20	-8	12,615	-0.06%
2021/12/20	3	48.35	6	49.13	49.10	-3	12,605	-0.02%
2021/12/17	4	48.40	0	0.00	48.30	4	12,742	0.03%
2021/12/16	5	48.74	1	48.85	48.65	4	12,971	0.03%
2021/12/14	11	48.56	0	0.00	48.70	11	13,938	0.08%
2021/12/10	15	49.48	12	49.17	49.00	3	14,595	0.02%
2021/12/09	0	0.00	13	50.83	50.30	-13	14,855	-0.09%
2021/12/08	1	50.20	0	0.00	50.00	1	14,945	0.01%
2021/12/07	1	50.00	2	50.08	50.00	-1	14,954	-0.01%
2021/12/06	2	50.75	7	50.31	50.60	-5	14,946	-0.03%
2021/12/03	2	50.20	0	0.00	50.00	2	14,982	0.01%
2021/12/02	7	50.12	10	49.95	49.75	-3	15,039	-0.02%
2021/12/01	23	50.84	25	51.03	50.80	-2	15,171	-0.01%
2021/11/30	9	49.21	16	49.17	49.05	-7	14,883	-0.05%
2021/11/29	15	48.41	0	0.00	48.50	15	14,972	0.10%
2021/11/26	21	49.54	5	49.47	49.10	16	14,967	0.11%
2021/11/25	20	50.94	15	50.76	50.60	5	14,927	0.03%
2021/11/24	23	50.93	8	50.90	50.80	15	14,935	0.10%
2021/11/23	35.1	51.79	6.2	51.41	51.40	28.9	15,077	0.19%
2021/11/22	4	54.00	1	54.30	53.80	3	14,934	0.02%
2021/11/19	10	53.60	30	53.40	53.50	-20	14,833	-0.13%
2021/11/18	30	54.35	7	54.26	52.90	23	14,815	0.16%
2021/11/17	27	56.30	9	56.42	56.20	18	14,505	0.12%
2021/11/16	29	55.72	0	0.00	55.70	29	14,332	0.20%
2021/11/15	53	56.57	51	57.26	56.70	2	14,092	0.01%
2021/11/12	4	53.70	8	53.69	54.10	-4	13,465	-0.03%
2021/11/11	2	52.98	2	53.00	53.00	0	13,244	0.00%
2021/11/09	6	50.17	3	51.00	51.40	3	12,967	0.02%
2021/11/08	16.5	51.00	3.4	52.26	51.00	13.1	12,736	0.10%
2021/11/05	11	54.45	10	54.45	54.70	1	12,220	0.01%
2021/11/04	15	53.60	8	52.75	53.00	7	11,885	0.06%
2021/11/03	12	52.83	5	53.02	52.70	7	11,861	0.06%
2021/11/02	19	54.64	12	55.23	52.80	7	11,705	0.06%
2021/11/01	29	53.98	54	53.13	55.00	-25	11,120	-0.22%
2021/10/28	6	50.10	0	0.00	50.10	6	10,288	0.06%
2021/10/27	1	50.20	0	0.00	50.60	1	10,257	0.01%
2021/10/26	13	50.54	1	51.20	50.40	12	10,279	0.12%
2021/10/25	5	51.02	2	51.45	51.00	3	10,236	0.03%
2021/10/22	1	52.10	20	51.80	52.10	-19	10,328	-0.18%
2021/10/20	1	52.50	25	52.30	52.50	-24	10,387	-0.23%
2021/10/18	1	50.80	35	50.43	51.40	-34	10,469	-0.32%
2021/10/14	0	0.00	8	49.45	49.40	-8	11,074	-0.07%
2021/10/13	16	49.34	5	49.95	49.20	11	11,804	0.09%
2021/10/12	10	49.92	1	51.10	49.85	9	12,045	0.07%
2021/10/08	1	51.60	6	52.73	51.60	-5	12,565	-0.04%
2021/10/07	22	51.93	24	52.43	52.70	-2	13,491	-0.01%
2021/10/06	9	51.59	23	52.00	52.20	-14	13,794	-0.10%
2021/10/05	11	49.92	0	0.00	51.30	11	13,520	0.08%
2021/10/04	7	50.95	16	51.74	49.90	-9	13,468	-0.07%
2021/10/01	13	50.47	37	50.69	50.00	-24	13,222	-0.18%
2021/09/29	23.6	48.86	0	0.00	49.00	23.6	13,692	0.17%
2021/09/28	1	51.10	1	50.60	50.50	0	14,339	0.00%
2021/09/27	3	50.40	0	0.00	51.10	3	14,280	0.02%
2021/09/24	2	50.75	1	50.50	51.00	1	14,231	0.01%
2021/09/23	6	51.03	24	50.30	50.30	-18	14,114	-0.13%
2021/09/22	12	50.08	1.3	50.28	49.90	10.8	13,911	0.08%
2021/09/17	11.3	52.65	6	52.62	51.50	5.3	13,682	0.04%
2021/09/16	8	51.15	22	51.33	51.90	-14	13,032	-0.11%
2021/09/15	5	50.98	8	50.99	51.00	-3	12,655	-0.02%
2021/09/14	2	51.80	22	51.14	51.80	-20	12,311	-0.16%
2021/09/13	27	49.73	33	50.05	49.80	-6	11,977	-0.05%
2021/09/10	0	0.00	1	48.95	49.20	-1	11,946	-0.01%
2021/09/09	11	46.12	11	47.58	48.90	0	12,059	0.00%
2021/09/08	0	0.00	2	47.80	47.30	-2	12,285	-0.02%
2021/09/07	11	48.65	23	49.25	49.15	-12	12,480	-0.10%
2021/09/06	0	0.00	24	49.29	49.50	-24	12,502	-0.19%
2021/09/03	1	48.85	0	0.00	48.65	1	12,276	0.01%
2021/09/02	2	49.90	1	49.55	48.60	1	12,248	0.01%
2021/09/01	1	49.85	1	49.70	49.90	0	12,108	0.00%
2021/08/31	6	48.61	12	48.88	49.80	-6	12,062	-0.05%
2021/08/30	0	0.00	1	48.30	48.60	-1	11,971	-0.01%
2021/08/27	59	48.57	42	48.74	48.45	17	11,968	0.14%
2021/08/26	0	0.00	1	47.65	47.55	-1	11,751	-0.01%
2021/08/25	1	47.60	0	0.00	47.95	1	11,751	0.01%
2021/08/24	0	0.00	8	48.01	47.05	-8	11,737	-0.07%
2021/08/23	0	0.00	1	46.40	46.50	-1	11,790	-0.01%
2021/08/20	19	45.80	0	0.00	45.65	19	11,844	0.16%
2021/08/19	16	45.75	0	0.00	45.65	16	11,855	0.13%
2021/08/18	0	0.00	1	45.55	45.70	-1	11,853	-0.01%
2021/08/17	1	45.65	0	0.00	44.95	1	11,930	0.01%
2021/08/16	11	44.46	0	0.00	44.80	11	11,933	0.09%
2021/08/13	0	0.00	0.1	46.15	45.40	-0.1	11,922	0.00%
2021/08/12	5	46.30	0	0.00	46.45	5	11,946	0.04%
2021/08/11	1	46.30	1	46.65	46.10	0	12,070	0.00%
2021/08/09	5	46.53	0	0.00	46.25	5	12,326	0.04%
2021/08/05	5	47.90	0	0.00	47.90	5	12,478	0.04%
2021/08/04	11	48.24	0	0.00	47.80	11	12,774	0.09%
2021/08/03	0	0.00	1	48.15	47.85	-1	12,936	-0.01%
2021/08/02	0	0.00	5	47.80	47.90	-5	12,989	-0.04%
2021/07/30	7	47.21	5	47.95	47.00	2	13,079	0.02%
2021/07/28	35	48.11	0	0.00	47.00	35	13,279	0.26%
2021/07/27	5	50.18	20	50.70	48.60	-15	13,399	-0.11%
2021/07/26	0	0.00	1	51.10	51.00	-1	13,505	-0.01%
2021/07/23	1	51.00	1	51.20	51.20	0	13,593	0.00%
2021/07/22	1	50.70	3	51.70	50.30	-2	13,704	-0.01%
2021/07/21	6	51.87	12	52.98	50.70	-6	13,843	-0.04%
2021/07/20	6.5	52.77	3	52.50	52.50	3.5	14,556	0.02%
2021/07/19	19	52.06	92	52.33	52.40	-73	14,458	-0.50%
2021/07/16	7	50.57	5	50.28	50.50	2	13,970	0.01%
2021/07/15	16	52.53	26	52.43	51.80	-10	13,812	-0.07%
2021/07/14	47	50.90	42	51.71	52.10	5	13,442	0.04%
2021/07/13	23	48.54	34	48.51	49.10	-11	12,527	-0.09%
2021/07/12	8	46.19	6	45.83	46.30	2	12,177	0.02%
2021/07/09	5	45.23	0	0.00	45.15	5	12,446	0.04%
2021/07/08	18	45.58	0.1	46.20	45.50	17.9	13,047	0.14%
2021/07/07	10.1	46.11	2.1	46.28	46.00	8	13,378	0.06%
2021/07/06	6.1	48.10	4	48.16	47.20	2.1	14,115	0.01%
2021/07/05	2	50.30	22.2	50.17	50.30	-20.2	14,311	-0.14%
2021/07/02	2	45.50	0	0.00	45.80	2	15,458	0.01%
2021/07/01	6	45.61	3	45.73	45.35	3	17,436	0.02%
2021/06/30	3	46.33	3	46.05	46.45	0	18,379	0.00%
2021/06/29	5	45.87	0	0.00	45.90	5	18,480	0.03%
2021/06/28	1.7	46.00	2	45.85	45.95	-0.3	18,515	0.00%
2021/06/25	13	46.69	0	0.00	46.15	13	18,577	0.07%
2021/06/24	0	0.00	1	45.55	45.50	-1	18,572	-0.01%
2021/06/22	33	45.29	6	45.25	44.60	27	18,669	0.14%
2021/06/21	3	45.23	11	45.47	44.90	-8	18,667	-0.04%
2021/06/18	12.2	47.49	1	47.75	46.50	11.2	18,622	0.06%
2021/06/17	10	47.50	2	48.05	48.10	8	18,526	0.04%
2021/06/16	3	46.43	1	46.05	47.45	2	18,320	0.01%
2021/06/15	1	44.85	0	0.00	46.90	1	18,204	0.01%
2021/06/11	2	45.15	0	0.00	45.25	2	18,107	0.01%
2021/06/10	8	45.20	0	0.00	45.25	8	18,112	0.04%
2021/06/09	6	44.98	0	0.00	45.00	6	18,119	0.03%
2021/06/07	31	45.73	1	45.70	45.85	30	18,242	0.16%
2021/06/04	7	45.88	0	0.00	45.50	7	18,284	0.04%
2021/06/03	0.1	46.95	0	0.00	46.80	0.1	18,230	0.00%
2021/06/02	3	47.60	0	0.00	47.30	3	18,235	0.02%
2021/06/01	1	47.85	0.7	47.98	48.20	0.3	18,217	0.00%
2021/05/31	0	0.00	0.8	48.04	47.65	-0.8	18,211	0.00%
2021/05/28	1	46.00	1	46.40	46.00	0	18,116	0.00%
2021/05/26	0	0.00	1	45.15	45.35	-1	18,237	-0.01%
2021/05/25	2	46.18	0	0.00	45.45	2	18,257	0.01%
2021/05/24	0	0.00	10	44.47	44.15	-10	18,254	-0.05%
2021/05/20	0.2	43.20	0	0.00	42.95	0.2	18,656	0.00%
2021/05/18	0	0.00	30	40.84	43.20	-30	18,690	-0.16%
2021/05/17	5	40.50	1	42.00	39.30	4	18,737	0.02%
2021/05/14	5.3	44.13	0	0.00	43.40	5.3	18,621	0.03%
2021/05/13	0	0.00	4	40.56	44.00	-4	18,559	-0.02%
2021/05/12	19	44.61	14	43.86	43.75	5	18,474	0.03%
2021/05/11	10	49.15	12	48.92	47.90	-2	18,350	-0.01%
2021/05/10	1.3	50.97	0	0.00	50.90	1.3	18,357	0.01%
2021/05/07	1	51.60	0	0.00	52.00	1	18,398	0.01%
2021/05/06	3	50.60	0	0.00	49.65	3	18,442	0.02%
2021/05/05	2	51.00	10	51.40	50.40	-8	18,373	-0.04%
2021/05/04	15	50.16	11	49.69	49.95	4	18,316	0.02%
2021/05/03	52	53.51	1	52.50	51.80	51	18,112	0.28%
2021/04/29	9	56.27	5	56.80	56.20	4	17,895	0.02%
2021/04/28	5.2	56.99	5	57.26	57.00	0.2	17,969	0.00%
2021/04/27	22	57.27	5	57.38	57.20	17	17,973	0.09%
2021/04/26	40	59.14	48	58.98	57.90	-8	17,932	-0.04%
2021/04/23	1	54.20	0	0.00	55.80	1	17,023	0.01%
2021/04/22	10	54.59	11	55.11	53.00	-1	17,246	-0.01%
2021/04/21	6	55.42	6	55.63	55.30	0	17,374	0.00%
2021/04/20	5	57.34	1	57.30	56.40	4	17,962	0.02%
2021/04/19	5	56.14	12	56.15	56.50	-7	17,822	-0.04%
2021/04/16	12	58.19	4	57.78	56.80	8	17,894	0.04%
2021/04/15	12	57.42	16	57.01	58.30	-4	18,926	-0.02%
2021/04/14	17	56.34	1	53.80	56.20	16	19,774	0.08%
2021/04/13	3	58.20	8	58.53	56.00	-5	19,127	-0.03%
2021/04/12	11	58.92	2	60.65	58.90	9	18,691	0.05%
2021/04/09	25	56.88	42	57.40	57.30	-17	17,768	-0.10%
2021/04/08	40	59.06	123.1	59.21	58.50	-83.1	17,049	-0.49%	大賣/
2021/04/07	53	53.55	103.1	54.53	55.70	-50.1	15,209	-0.33%	大賣/
2021/04/06	30	50.00	34.2	50.22	50.70	-4.2	13,272	-0.03%
2021/04/01	5	46.00	10	46.05	46.10	-5	12,306	-0.04%
2021/03/31	1	45.55	0	0.00	45.30	1	12,198	0.01%
2021/03/30	3	46.00	2	46.00	45.80	1	12,179	0.01%
2021/03/29	0	0.00	5	45.70	45.75	-5	12,107	-0.04%
2021/03/25	5	44.50	0	0.00	44.20	5	12,107	0.04%
2021/03/24	0.1	45.30	0	0.00	45.05	0.1	12,108	0.00%
2021/03/23	20	45.85	0	0.00	45.65	20	12,143	0.16%
2021/03/22	3	45.98	22	45.96	45.80	-19	12,126	-0.16%
2021/03/19	2	45.98	2	46.25	45.95	0	12,181	0.00%
2021/03/18	0.1	46.80	10	47.15	46.80	-9.9	12,178	-0.08%
2021/03/17	0	0.00	0.3	46.25	46.30	-0.3	12,148	0.00%
2021/03/16	0	0.00	4	46.18	45.75	-4	12,224	-0.03%
2021/03/15	6	45.65	2	46.00	46.05	4	12,296	0.03%
2021/03/12	11	46.27	10	46.55	45.80	1	12,346	0.01%
2021/03/11	6	47.32	6	46.83	46.30	0	12,673	0.00%
2021/03/10	0.1	46.80	1	46.95	47.00	-0.9	12,736	-0.01%
2021/03/09	1	45.75	0	0.00	45.75	1	12,712	0.01%
2021/03/05	22	45.40	20	45.78	45.70	2	13,134	0.02%
2021/03/04	71	46.84	42.5	46.18	46.15	28.5	13,551	0.21%
2021/03/03	11	46.30	12.4	46.93	47.10	-1.4	13,606	-0.01%
2021/03/02	5	47.42	6	47.43	46.85	-1	13,607	-0.01%
2021/02/26	1.1	47.42	1	47.90	48.40	0.1	13,529	0.00%
2021/02/25	1	47.70	1	47.70	47.70	0	13,563	0.00%
2021/02/24	43.1	47.34	36.1	47.08	46.80	7	13,587	0.05%
2021/02/23	10	48.01	6	47.95	47.90	4	13,656	0.03%
2021/02/22	0	0.00	4.4	48.14	48.60	-4.4	13,745	-0.03%
2021/02/19	3	45.23	1	45.20	45.70	2	14,229	0.01%
2021/02/18	3.5	45.72	1	46.15	46.00	2.5	14,850	0.02%
2021/02/17	1	45.20	2	44.48	45.30	-1	14,789	-0.01%
2021/02/05	7.8	42.33	4	42.78	42.90	3.8	14,707	0.03%
2021/02/04	7	42.49	56	42.97	42.50	-49	14,995	-0.33%
2021/02/03	14	42.55	5	42.69	42.40	9	15,043	0.06%
2021/02/02	4.2	43.13	5	43.14	43.20	-0.8	15,072	-0.01%
2021/02/01	1	42.85	9	41.86	43.40	-8	15,060	-0.05%
2021/01/29	1	45.75	17	44.84	43.90	-16	14,927	-0.11%
2021/01/28	11.6	45.49	53	44.96	45.00	-41.4	14,845	-0.28%
2021/01/27	8.1	47.01	2	46.95	46.85	6.1	14,729	0.04%
2021/01/26	2.1	47.76	3	47.15	47.15	-0.9	14,693	-0.01%
2021/01/25	13.1	47.58	7	47.86	48.35	6.1	14,641	0.04%
2021/01/22	2	48.60	2	48.75	48.75	0	14,545	0.00%
2021/01/21	11.7	47.95	2	47.80	47.80	9.7	14,489	0.07%
2021/01/20	12	48.48	10	48.80	47.75	2	14,271	0.01%
2021/01/19	5.1	50.15	3	49.75	50.00	2.1	14,077	0.01%
2021/01/18	1.6	49.40	5	48.73	49.55	-3.4	13,862	-0.02%
2021/01/15	19	50.24	21	49.24	49.15	-2	13,762	-0.01%
2021/01/14	32	50.22	51	50.58	50.10	-19	13,352	-0.14%
2021/01/13	10	50.12	71	47.74	50.40	-61	13,297	-0.46%
2021/01/12	1	47.75	6	47.09	46.25	-5	12,807	-0.04%
2021/01/11	2	48.10	3	48.68	48.65	-1	12,709	-0.01%
2021/01/08	50	49.82	98	50.31	48.10	-48	12,518	-0.38%
2021/01/07	19	47.86	13	47.40	48.75	6	11,205	0.05%
2021/01/06	0	0.00	1	44.60	44.35	-1	10,130	-0.01%
2021/01/05	2	44.50	2	44.60	44.90	0	10,164	0.00%
2021/01/04	4	44.20	14	44.49	45.20	-10	10,236	-0.10%
2020/12/30	9	43.50	0	0.00	43.50	9	10,447	0.09%
2020/12/29	0	0.00	20	45.17	44.35	-20	10,435	-0.19%
2020/12/28	2	44.53	3	44.80	44.50	-1	10,393	-0.01%
2020/12/25	2	45.30	1	45.00	44.85	1	10,409	0.01%
2020/12/24	0	0.00	7	44.76	45.00	-7	10,430	-0.07%
2020/12/23	0	0.00	1	44.10	43.85	-1	10,466	-0.01%
2020/12/22	11	44.70	0	0.00	43.75	11	10,695	0.10%
2020/12/21	0.1	44.80	3	45.10	44.90	-2.9	10,840	-0.03%
2020/12/18	26	44.53	2	44.45	44.45	24	10,865	0.22%
2020/12/17	1	44.20	40	43.55	43.40	-39	10,947	-0.36%
2020/12/16	1	44.20	0	0.00	44.20	1	11,040	0.01%
2020/12/15	21	44.16	2	43.55	43.55	19	11,443	0.17%
2020/12/14	22	44.71	50	44.98	44.90	-28	11,588	-0.24%
2020/12/11	7	45.05	0	0.00	45.60	7	12,774	0.05%
2020/12/10	67	45.86	45	46.11	45.80	22	12,929	0.17%
2020/12/09	2	47.70	8	47.15	46.90	-6	13,201	-0.05%
2020/12/08	6.2	47.40	0	0.00	46.80	6.2	13,662	0.05%
2020/12/07	70	48.78	57	49.10	47.50	13	14,401	0.09%
2020/12/04	0	0.00	9	47.18	47.60	-9	14,226	-0.06%
2020/12/03	0	0.00	4	46.75	46.60	-4	14,821	-0.03%
2020/12/02	9.2	47.42	5	47.20	47.00	4.2	14,954	0.03%
2020/12/01	24	48.28	6	47.79	47.90	18	14,996	0.12%
2020/11/30	10	47.63	10	47.63	47.50	0	14,698	0.00%
2020/11/27	8	46.33	9	46.54	46.60	-1	14,331	-0.01%
2020/11/26	3	45.72	5	45.80	45.95	-2	14,300	-0.01%
2020/11/25	1	45.10	3	45.32	45.35	-2	14,366	-0.01%
2020/11/24	2	45.70	0	0.00	45.05	2	14,527	0.01%
2020/11/23	4	45.91	0	0.00	46.00	4	15,203	0.03%
2020/11/20	1	46.50	0	0.00	45.90	1	15,209	0.01%
2020/11/19	2	46.80	1	47.35	46.80	1	15,140	0.01%
2020/11/18	15	47.48	17	47.84	46.55	-2	15,155	-0.01%
2020/11/17	8	46.81	37	45.53	47.25	-29	14,488	-0.20%
2020/11/16	0	0.00	11	45.15	44.90	-11	14,093	-0.08%
2020/11/12	36	46.18	58	46.26	45.65	-22	14,095	-0.16%
2020/11/10	3	45.28	8	44.93	44.20	-5	13,909	-0.04%
2020/11/09	55	45.30	36	45.05	44.70	19	13,870	0.14%
2020/11/06	3	44.60	3	44.15	43.70	0	13,774	0.00%
2020/11/05	2	43.25	2	43.60	43.60	0	13,815	0.00%
2020/11/04	1	43.95	0	0.00	44.00	1	13,900	0.01%
2020/11/02	6	41.98	2	41.80	42.35	4	14,218	0.03%
2020/10/29	2	43.60	1	43.50	43.80	1	14,494	0.01%
2020/10/28	5	44.15	2	44.60	44.15	3	14,865	0.02%
2020/10/27	2	44.63	2	44.50	44.40	0	14,978	0.00%
2020/10/26	5	46.00	2	45.65	45.10	3	15,208	0.02%
2020/10/23	0	0.00	6	45.96	45.60	-6	15,461	-0.04%
2020/10/22	0	0.00	31	45.35	45.20	-31	15,881	-0.20%
2020/10/21	20	46.24	12	46.04	45.25	8	16,590	0.05%
2020/10/20	8	45.51	1	45.50	45.00	7	16,924	0.04%
2020/10/19	0	0.00	2	45.00	45.00	-2	17,990	-0.01%
2020/10/16	0	0.00	1	43.90	43.20	-1	18,492	-0.01%
2020/10/15	9	45.16	0	0.00	44.60	9	18,748	0.05%
2020/10/14	0	0.00	9	45.06	45.20	-9	19,042	-0.05%
2020/10/13	4	44.31	0	0.00	44.10	4	19,334	0.02%
2020/10/12	4	44.53	2	45.13	44.20	2	19,647	0.01%
2020/10/08	4	44.66	5	45.07	44.40	-1	20,085	0.00%
2020/10/06	0	0.00	3	42.88	43.05	-3	21,645	-0.01%
2020/09/30	2	41.90	2	42.00	42.45	0	22,652	0.00%
2020/09/29	3	42.20	2	41.80	41.90	1	23,236	0.00%
2020/09/28	3	42.15	3	42.30	42.15	0	24,542	0.00%
2020/09/25	3	40.97	6	40.76	41.10	-3	25,757	-0.01%
2020/09/24	3	41.83	0	0.00	41.50	3	26,543	0.01%
2020/09/23	1	44.25	2	43.88	43.60	-1	27,294	0.00%
2020/09/22	1	44.00	0	0.00	44.05	1	28,013	0.00%
2020/09/21	9	45.67	7	45.63	45.05	2	28,112	0.01%
2020/09/18	10	45.79	8	45.79	45.60	2	28,313	0.01%
2020/09/17	7	44.90	7	44.91	44.85	0	28,397	0.00%
2020/09/16	13	47.27	18	47.04	44.80	-5	28,682	-0.02%
2020/09/15	7	45.21	5	45.29	45.60	2	27,687	0.01%
2020/09/14	10	44.65	8	44.88	45.35	2	27,735	0.01%
2020/09/11	11	44.81	8	44.68	43.55	3	27,740	0.01%
2020/09/10	33	44.38	13	44.77	45.20	20	27,334	0.07%
2020/09/09	3	42.58	6	42.62	43.10	-3	26,727	-0.01%
2020/09/08	6	42.38	1	44.15	42.00	5	26,769	0.02%
2020/09/07	0	0.00	6	41.40	41.10	-6	26,467	-0.02%
2020/09/04	3	40.15	4	40.91	40.70	-1	26,733	0.00%
2020/09/03	0	0.00	1	40.45	40.00	-1	26,980	0.00%
2020/09/02	1	41.65	1	40.85	40.70	0	27,512	0.00%
2020/09/01	1	40.30	7	40.80	41.45	-6	27,554	-0.02%
2020/08/31	1	41.25	2	40.90	40.90	-1	28,092	0.00%
2020/08/28	10	42.36	6	41.80	41.95	4	28,500	0.01%
2020/08/27	23	42.64	7	42.31	43.00	16	28,745	0.06%
2020/08/26	1	40.55	0	0.00	40.55	1	28,009	0.00%
2020/08/24	1	40.80	0	0.00	40.95	1	27,802	0.00%
2020/08/21	5	37.70	5	38.30	38.60	0	27,556	0.00%
2020/08/20	1	35.95	3	37.10	36.00	-2	27,360	-0.01%
2020/08/17	4	41.63	4	41.68	41.60	0	26,855	0.00%
2020/08/13	3	41.60	2	41.10	40.80	1	26,553	0.00%
2020/08/12	0	0.00	1	41.45	41.70	-1	26,458	0.00%
2020/08/10	3	44.60	3	44.73	43.80	0	26,238	0.00%
2020/08/05	1	45.40	0	0.00	44.90	1	25,721	0.00%
2020/08/04	5	45.81	6	45.70	45.50	-1	25,608	0.00%
2020/08/03	5	45.45	11	45.32	45.00	-6	25,360	-0.02%
2020/07/31	0	0.00	1	42.95	43.50	-1	24,925	0.00%
2020/07/30	15	42.87	16	43.20	42.85	-1	24,777	0.00%
2020/07/29	7	42.27	7	42.80	42.05	0	24,471	0.00%
2020/07/28	25	42.25	14	42.74	42.45	11	24,103	0.05%
2020/07/27	29	43.88	29	42.83	41.30	0	23,559	0.00%
2020/07/24	14	45.97	55	45.33	45.25	-41	22,739	-0.18%
2020/07/23	49	47.19	78	46.10	46.40	-29	22,027	-0.13%
2020/07/22	22	48.88	20	48.84	48.90	2	20,659	0.01%
2020/07/21	9	47.01	5	46.60	46.50	4	20,015	0.02%
2020/07/20	2	46.40	1	47.20	46.00	1	19,641	0.01%
2020/07/17	12	49.01	20	48.58	47.95	-8	19,257	-0.04%
2020/07/16	3	49.27	3	49.52	49.90	0	18,808	0.00%
2020/07/15	11	50.37	9	49.85	48.00	2	18,398	0.01%
2020/07/14	13	50.57	5	50.68	49.55	8	17,841	0.04%
2020/07/13	58	50.98	16.4	49.31	51.70	41.6	16,851	0.25%
2020/07/10	22	46.67	2	46.85	47.00	20	15,959	0.13%
2020/07/09	15	50.48	54	49.30	48.00	-39	15,411	-0.25%
2020/07/08	10	50.15	8	50.51	50.40	2	14,907	0.01%
2020/07/07	21	50.99	15	51.69	49.55	6	14,327	0.04%
2020/07/06	5	50.32	21	49.46	51.20	-16	12,979	-0.12%
2020/07/03	7	44.73	22	44.67	46.60	-15	11,693	-0.13%
2020/07/02	18	42.03	19	42.31	42.40	-1	10,655	-0.01%
2020/07/01	29	39.33	1	41.20	39.90	28	9,688	0.29%
2020/06/30	4	37.49	3	37.45	37.50	1	8,861	0.01%
2020/06/29	2	37.75	1	37.75	36.45	1	8,584	0.01%
2020/06/24	1	38.95	0	0.00	39.10	1	8,190	0.01%
2020/06/23	0	0.00	6	40.64	40.00	-6	7,657	-0.08%
2020/06/22	0	0.00	3	39.80	41.35	-3	7,114	-0.04%
2020/06/19	7	41.17	11	40.87	40.30	-4	6,872	-0.06%
2020/06/18	1	37.00	0	0.00	40.45	1	6,544	0.02%
2020/06/17	5	36.00	0	0.00	37.00	5	6,123	0.08%
2020/06/16	1	37.30	0	0.00	36.35	1	5,960	0.02%
2020/06/15	13	36.54	4	36.70	35.80	9	5,797	0.16%
2020/06/12	3	36.40	12	35.09	36.50	-9	5,526	-0.16%
2020/06/11	16	33.70	5	33.48	33.45	11	5,069	0.22%
2020/06/10	1	37.00	8	35.96	36.15	-7	4,599	-0.15%
2020/06/09	10	36.76	10	36.06	37.00	0	4,236	0.00%
2020/06/05	13	29.65	22.8	30.23	30.60	-9.8	3,512	-0.28%
2020/06/04	16	26.45	57	27.65	27.85	-41	2,890	-1.42%
2020/06/03	72	25.30	62	25.00	25.35	10	2,383	0.42%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/05/27	0	0.00	2	19.85	19.85	-2	1,853	-0.11%
2020/05/21	8	19.76	30	19.75	19.70	-22	1,909	-1.15%
2020/05/19	0	0.00	2	19.88	19.80	-2	1,915	-0.10%
2020/05/14	0	0.00	7	19.71	19.65	-7	1,965	-0.36%
2020/05/13	0	0.00	2	19.78	20.00	-2	1,980	-0.10%
2020/05/12	31	19.87	22	20.04	19.90	9	1,995	0.45%
2020/05/11	4	20.56	30	20.25	20.55	-26	1,973	-1.32%
2020/05/08	1	19.60	0	0.00	19.40	1	1,910	0.05%
2020/05/04	1	18.90	0	0.00	18.95	1	1,896	0.05%
2020/04/30	1	19.60	4	19.40	19.40	-3	1,916	-0.16%
2020/04/28	2	19.00	0	0.00	19.25	2	1,907	0.10%
2020/04/23	10	19.05	30	19.00	19.05	-20	1,952	-1.02%
2020/04/22	3	17.95	3	18.30	18.55	0	1,949	0.00%
2020/04/21	24	18.67	0	0.00	18.15	24	1,937	1.24%
2020/04/15	0	0.00	11	19.25	19.30	-11	1,906	-0.58%
2020/04/14	6	19.04	6	19.23	19.05	0	1,975	0.00%
2020/04/13	10	18.30	13	18.25	18.25	-3	1,951	-0.15%
2020/04/10	2	17.95	1	17.70	17.95	1	2,033	0.05%
2020/03/25	0	0.00	30.2	16.12	16.00	-30.2	1,961	-1.54%
2020/03/23	0	0.00	2	14.00	14.45	-2	1,912	-0.10%
2020/03/20	1	15.30	1	15.30	15.05	0	1,901	0.00%
2020/03/19	5	15.00	0	0.00	14.00	5	1,871	0.27%
2020/03/18	5	15.35	1	16.50	15.55	4	1,800	0.22%
2020/03/17	3	16.48	1	16.30	16.20	2	1,772	0.11%
2020/03/13	5	17.30	6	17.38	18.60	-1	1,733	-0.06%
2020/03/12	77	20.34	71	20.74	19.20	6	1,659	0.36%
2020/03/11	0	0.00	3	21.35	21.20	-3	1,607	-0.19%
2020/03/09	2	21.63	0	0.00	21.65	2	1,567	0.13%
2020/03/06	1	22.45	0	0.00	22.50	1	1,520	0.07%
2020/03/03	0	0.00	0.1	21.60	21.70	-0.1	1,461	-0.01%
2020/03/02	0	0.00	2	21.45	21.40	-2	1,455	-0.14%
2020/02/26	2	22.30	3	22.30	22.20	-1	1,402	-0.07%
2020/02/24	2	22.58	2	22.50	22.40	0	1,389	0.00%
2020/02/21	3	22.25	0	0.00	22.30	3	1,345	0.22%
2020/02/20	3	22.17	0	0.00	22.20	3	1,333	0.22%
2020/02/14	0	0.00	2	22.20	22.40	-2	1,243	-0.16%
2020/02/13	0	0.00	10	21.75	21.70	-10	1,246	-0.80%
2020/02/12	0	0.00	10	21.25	21.25	-10	1,261	-0.79%
2020/02/07	1	20.90	1	21.10	20.95	0	1,274	0.00%
2020/02/06	1	21.05	0	0.00	21.05	1	1,271	0.08%
2020/02/05	1	21.05	21	21.15	21.05	-20	1,278	-1.56%
2020/02/03	9	20.48	20	20.60	20.50	-11	1,253	-0.88%
2020/01/31	0	0.00	1	21.45	21.40	-1	1,224	-0.08%
2020/01/30	64	21.64	0	0.00	21.20	64	1,220	5.24%
2020/01/17	4	22.15	0	0.00	22.20	4	1,180	0.34%
2020/01/16	10	22.20	1	22.35	22.20	9	1,191	0.76%
2020/01/09	2	22.25	1	22.35	22.20	1	1,189	0.08%
2020/01/08	1	23.35	0	0.00	22.60	1	1,169	0.09%
2020/01/06	10	22.95	0	0.00	22.95	10	1,037	0.96%
2020/01/02	21	22.54	0	0.00	22.45	21	917	2.29%
2019/12/31	30	22.50	0	0.00	22.45	30	893	3.36%
2019/12/19	1	22.10	0	0.00	21.95	1	1,192	0.08%
2019/12/13	30	21.98	1	21.95	22.00	29	1,379	2.10%
2019/12/04	0	0.00	2	21.70	21.65	-2	1,484	-0.13%
2019/11/28	0	0.00	20	21.60	21.55	-20	1,565	-1.28%
2019/11/27	0	0.00	12	21.50	21.50	-12	1,572	-0.76%
2019/11/26	1	21.20	0	0.00	21.35	1	1,581	0.06%
2019/11/21	2	21.35	0	0.00	21.10	2	1,664	0.12%
2019/11/12	1	21.50	0	0.00	21.10	1	1,764	0.06%
2019/11/11	1	21.60	0	0.00	21.55	1	1,771	0.06%
2019/11/06	6	22.52	0	0.00	22.55	6	1,855	0.32%
2019/11/05	2	22.80	2	22.85	22.80	0	1,861	0.00%
2019/11/01	59	22.89	0	0.00	22.80	59	2,016	2.93%
2019/10/31	31	22.81	0	0.00	22.95	31	2,160	1.43%
2019/10/25	0	0.00	3	22.70	22.70	-3	2,419	-0.12%
2019/10/24	1	22.60	0	0.00	22.55	1	2,419	0.04%
2019/10/23	0	0.00	2	22.85	22.75	-2	2,419	-0.08%
2019/10/22	0	0.00	30	23.20	22.80	-30	2,445	-1.23%
2019/10/16	0	0.00	1	23.00	23.05	-1	2,759	-0.04%
2019/10/14	0	0.00	20	23.25	23.20	-20	2,764	-0.72%
2019/10/04	15	23.25	0	0.00	23.35	15	2,787	0.54%
2019/10/03	10	23.60	61	23.64	23.30	-51	2,788	-1.83%
2019/09/27	1	23.75	0	0.00	23.55	1	2,716	0.04%
2019/09/26	20	23.80	10	23.90	23.90	10	2,733	0.37%
2019/09/25	0	0.00	2	23.70	23.80	-2	2,708	-0.07%
2019/09/24	51	23.83	50	24.05	23.55	1	2,727	0.04%
2019/09/23	4	23.66	2	23.63	23.80	2	2,627	0.08%
2019/09/17	0	0.00	2	22.45	22.50	-2	2,605	-0.08%
2019/09/16	0	0.00	41	22.60	22.55	-41	2,621	-1.56%
2019/09/11	3	22.53	0	0.00	22.60	3	2,643	0.11%
2019/09/09	4	22.44	50	22.50	22.40	-46	2,713	-1.70%
2019/09/06	120	22.15	2	22.10	22.10	118	2,706	4.36%	大買/鉅額交易
2019/09/05	50	22.30	0	0.00	22.25	50	2,877	1.74%
2019/09/03	1	22.25	0	0.00	22.25	1	2,909	0.03%
2019/08/28	1	21.80	0	0.00	21.65	1	3,152	0.03%
2019/08/26	30	21.95	0	0.00	21.90	30	3,272	0.92%
2019/08/22	0	0.00	1	22.25	22.00	-1	3,357	-0.03%
2019/08/19	1	21.95	0	0.00	21.95	1	3,439	0.03%
2019/08/15	0	0.00	1	23.05	22.60	-1	3,563	-0.03%
2019/08/13	0	0.00	4	22.81	22.70	-4	3,515	-0.11%
2019/08/06	25	22.02	20	22.12	21.90	5	3,419	0.15%
2019/08/05	0	0.00	5	22.22	21.90	-5	3,368	-0.15%
2019/08/01	0	0.00	1	23.15	23.05	-1	3,261	-0.03%
2019/07/31	1	23.50	0.9	23.50	23.55	0.1	3,224	0.00%
2019/07/26	44	22.45	0	0.00	22.40	44	3,333	1.32%
2019/07/25	44	22.42	0	0.00	22.60	44	3,329	1.32%
2019/07/23	0	0.00	5	22.95	22.70	-5	3,285	-0.15%
2019/07/22	17	22.99	0	0.00	22.80	17	3,254	0.52%
2019/07/18	3	22.20	0	0.00	21.90	3	3,066	0.10%
2019/07/16	2	21.65	30	21.60	21.55	-28	2,970	-0.94%
2019/07/11	0	0.00	45	21.40	21.25	-45	2,997	-1.50%
2019/07/10	0	0.00	10	20.85	20.80	-10	2,961	-0.34%
2019/07/09	1	20.90	0	0.00	20.90	1	2,956	0.03%
2019/07/05	0	0.00	1	21.20	21.15	-1	2,957	-0.03%
2019/07/03	0	0.00	6	21.00	21.20	-6	2,955	-0.20%
2019/07/01	7	20.77	1	20.85	21.00	6	2,898	0.21%
2019/06/26	0.5	21.15	0	0.00	21.30	0.5	2,819	0.02%
2019/06/21	0	0.00	5	21.10	20.85	-5	2,681	-0.19%
2019/06/14	10	21.70	10	21.90	21.80	0	2,636	0.00%
2019/06/13	14	22.05	13	21.86	21.80	1	2,606	0.04%
2019/06/10	1	21.75	1	21.75	21.60	0	2,379	0.00%
2019/06/04	72	21.49	71	21.64	21.45	1	2,234	0.04%
2019/06/03	35	20.75	42	20.90	21.20	-7	2,113	-0.33%
2019/05/31	10	20.30	10	20.30	20.40	0	1,998	0.00%
2019/05/30	10	20.60	10	20.70	20.25	0	1,985	0.00%
2019/05/29	0	0.00	33	19.95	20.15	-33	1,892	-1.74%
2019/05/28	22	20.00	0	0.00	19.85	22	1,894	1.16%
2019/05/27	50	19.90	2	20.20	19.85	48	1,886	2.54%
2019/05/24	10	19.95	10	20.20	19.60	0	1,855	0.00%
2019/05/23	35	19.98	20	20.30	20.00	15	1,847	0.81%
2019/05/22	0	0.00	5	20.30	19.95	-5	1,804	-0.28%
2019/05/13	0	0.00	3	19.15	18.65	-3	1,664	-0.18%
2019/05/10	0	0.00	3	20.18	19.30	-3	1,624	-0.18%
2019/05/09	15	20.45	18	20.58	20.20	-3	1,561	-0.19%
2019/05/08	76	20.08	35	20.00	19.95	41	1,494	2.74%
2019/05/07	81	20.45	37	20.59	20.25	44	1,473	2.99%
2019/05/06	53	19.72	22	19.92	19.90	31	1,359	2.28%
2019/05/03	1	18.90	0	0.00	19.00	1	1,204	0.08%
2019/04/16	3	18.65	0	0.00	18.60	3	1,101	0.27%
2019/04/09	6	18.69	0	0.00	18.60	6	1,094	0.55%
2019/04/02	1	18.60	2	18.60	18.60	-1	1,060	-0.09%
2019/03/29	1	18.65	0	0.00	18.60	1	1,044	0.10%
2019/03/28	2	18.73	0	0.00	18.60	2	1,042	0.19%
2019/03/20	0	0.00	1	19.40	19.05	-1	1,076	-0.09%
2019/03/19	3	19.38	0.4	19.30	19.40	2.6	1,057	0.24%
2019/03/18	1	18.50	0	0.00	18.55	1	979	0.10%
2019/03/06	25	18.85	0	0.00	18.65	25	1,035	2.41%
2019/03/05	4	18.50	0	0.00	18.50	4	1,017	0.39%
2019/02/26	6	18.61	0	0.00	18.65	6	966	0.62%
2019/02/25	13	18.70	0	0.00	18.55	13	956	1.36%
2019/02/22	12	19.18	0	0.00	19.10	12	930	1.29%
2019/02/21	9	19.30	0	0.00	19.40	9	915	0.98%
2019/02/20	0	0.00	3	19.70	19.80	-3	892	-0.34%
2019/02/14	3	19.30	0	0.00	19.35	3	856	0.35%
2019/01/30	2	19.00	0	0.00	18.95	2	860	0.23%
2019/01/25	0	0.00	1	19.30	19.20	-1	877	-0.11%
2019/01/24	0	0.00	1	19.45	19.35	-1	885	-0.11%
2019/01/17	0	0.00	1	19.35	19.10	-1	1,031	-0.10%
2018/12/20	0	0.00	7	18.70	18.45	-7	1,378	-0.51%
2018/12/11	0	0.00	2	19.75	19.55	-2	1,395	-0.14%
2018/12/10	3	20.10	0	0.00	20.10	3	1,395	0.21%
2018/12/06	1	19.70	0	0.00	19.55	1	1,384	0.07%
2018/11/29	0	0.00	2	19.55	19.45	-2	1,778	-0.11%
2018/11/14	0	0.00	1	18.75	18.90	-1	1,885	-0.05%
2018/11/13	0	0.00	12	17.91	18.45	-12	1,893	-0.63%
2018/11/09	12	18.83	0	0.00	18.90	12	1,896	0.63%
2018/11/06	2	18.35	1	18.45	18.30	1	1,917	0.05%
2018/11/02	0	0.00	2	17.95	18.00	-2	1,917	-0.10%
2018/10/26	2	17.30	1	17.95	17.00	1	1,916	0.05%
2018/10/25	7	18.46	0	0.00	18.20	7	1,875	0.37%
2018/10/24	0	0.00	3	18.85	19.30	-3	1,851	-0.16%
2018/10/23	2	19.20	1	19.25	19.20	1	1,851	0.05%
2018/10/22	0	0.00	1	19.45	19.50	-1	1,902	-0.05%
2018/10/19	3	19.32	6	19.11	19.30	-3	1,900	-0.16%
2018/10/17	2	19.80	0	0.00	19.80	2	1,893	0.11%
2018/10/15	0	0.00	1	19.85	19.95	-1	1,936	-0.05%
2018/10/11	9	19.39	0	0.00	19.05	9	1,930	0.47%
2018/10/08	1	20.95	0	0.00	21.10	1	1,855	0.05%
2018/10/05	2	20.95	0	0.00	20.90	2	1,859	0.11%
2018/10/03	2	22.20	1	22.10	22.10	1	1,801	0.06%
2018/09/25	2	21.10	0	0.00	21.10	2	1,746	0.11%
2018/09/21	0	0.00	1.3	20.76	20.80	-1.3	1,739	-0.08%
2018/09/20	3	20.62	0	0.00	20.60	3	1,743	0.17%
2018/09/18	2	20.60	0	0.00	20.60	2	1,750	0.11%
2018/09/17	0	0.00	1	20.75	20.80	-1	1,760	-0.06%
2018/09/14	0	0.00	6	20.95	21.00	-6	1,785	-0.34%
2018/09/13	0.7	20.60	0	0.00	20.70	0.7	1,794	0.04%
2018/09/12	5	20.60	0	0.00	20.60	5	1,801	0.28%
2018/09/10	2	20.53	16	21.31	20.40	-14	1,876	-0.75%
2018/09/07	4	21.55	5	21.63	21.55	-1	2,132	-0.05%
2018/09/06	0	0.00	2	22.60	22.55	-2	2,131	-0.09%
2018/09/05	23	22.76	18	22.82	22.90	5	2,100	0.24%
2018/09/04	12	21.74	6	21.92	22.10	6	1,916	0.31%
2018/08/22	1	20.35	0	0.00	20.35	1	2,297	0.04%
2018/08/20	0	0.00	8	20.25	20.40	-8	2,399	-0.33%
2018/08/17	1	20.35	4	20.50	20.35	-3	2,417	-0.12%
2018/08/13	0	0.00	2	20.68	20.60	-2	2,678	-0.07%
2018/08/09	0	0.00	2	21.35	21.40	-2	3,189	-0.06%
2018/07/27	1	21.70	1	21.75	21.70	0	3,507	0.00%
2018/07/23	1	20.75	0	0.00	20.25	1	3,597	0.03%
2018/07/18	1	21.00	0	0.00	21.00	1	3,597	0.03%
2018/07/06	0	0.00	1	21.70	22.00	-1	3,832	-0.03%
2018/07/04	2	21.23	0	0.00	21.20	2	3,886	0.05%
2018/07/03	1	21.35	0	0.00	21.20	1	3,863	0.03%
2018/07/02	0	0.00	1	21.80	21.70	-1	3,884	-0.03%
2018/06/29	6	21.70	0	0.00	22.00	6	3,887	0.15%
2018/06/20	0	0.00	3	22.80	22.70	-3	4,077	-0.07%
2018/06/15	3	24.50	3	24.65	23.30	0	4,109	0.00%
2018/06/14	3	23.65	3	23.20	23.55	0	3,840	0.00%
2018/06/13	2	23.13	5	23.15	23.10	-3	3,829	-0.08%
2018/06/11	1	23.25	0	0.00	23.05	1	3,818	0.03%
2018/06/06	2	23.15	0	0.00	23.15	2	3,954	0.05%
2018/06/05	19	23.24	2	23.25	23.15	17	4,097	0.41%
2018/05/31	5	23.45	0	0.00	23.00	5	4,763	0.10%
2018/05/28	1	23.20	0	0.00	23.10	1	4,849	0.02%
2018/05/25	2	22.83	2	23.15	22.85	0	4,814	0.00%
2018/05/24	5	22.65	0	0.00	22.60	5	4,837	0.10%
2018/05/23	5	23.15	0	0.00	22.60	5	4,941	0.10%
2018/05/22	5	23.48	1	23.80	23.00	4	4,946	0.08%
2018/05/21	7	23.21	3	23.57	23.10	4	4,860	0.08%
2018/05/18	3	24.00	6	23.65	23.50	-3	4,798	-0.06%
2018/05/17	0	0.00	5	24.00	24.00	-5	4,747	-0.11%
2018/05/16	6	22.19	0	0.00	21.85	6	4,391	0.14%
2018/05/15	0	0.00	1	22.95	22.55	-1	4,409	-0.02%
2018/05/14	1	22.90	0	0.00	22.70	1	4,493	0.02%
2018/05/10	0	0.00	1	22.20	22.25	-1	4,539	-0.02%
2018/05/07	0	0.00	1	22.00	22.00	-1	4,717	-0.02%
2018/05/04	16	22.51	12	22.96	22.40	4	4,749	0.08%
2018/05/03	47	21.73	46	21.95	22.10	1	4,685	0.02%
2018/05/02	0	0.00	2	21.75	21.85	-2	4,773	-0.04%
2018/04/27	1	20.30	0	0.00	20.20	1	4,877	0.02%
2018/04/25	1	20.50	0	0.00	20.50	1	5,058	0.02%
2018/04/24	3	21.25	5	20.70	20.55	-2	5,130	-0.04%
2018/04/18	1	21.50	3	21.55	21.30	-2	5,416	-0.04%
2018/04/17	2	22.05	2	21.75	21.90	0	5,545	0.00%
2018/04/16	1	22.10	0	0.00	22.00	1	5,745	0.02%
2018/04/13	2	22.75	0	0.00	22.65	2	5,892	0.03%
2018/04/12	0	0.00	1	23.50	23.30	-1	6,392	-0.02%
2018/04/11	2	22.95	0	0.00	22.90	2	6,442	0.03%
2018/03/30	1	21.80	0	0.00	22.00	1	8,196	0.01%
2018/03/29	0	0.00	2	21.70	21.65	-2	8,384	-0.02%
2018/03/27	5	22.85	0	0.00	22.85	5	8,554	0.06%
2018/03/23	3	22.67	5	22.38	22.30	-2	8,559	-0.02%
2018/03/21	0	0.00	6	24.28	24.20	-6	8,472	-0.07%
2018/03/19	2	23.80	2	23.85	23.80	0	8,398	0.00%
2018/03/09	0	0.00	3	25.45	25.25	-3	8,241	-0.04%
2018/03/08	7	24.82	6	24.78	25.55	1	8,076	0.01%
2018/03/07	1	25.80	24	25.94	24.10	-23	7,887	-0.29%
2018/03/06	8	24.60	11	24.63	25.00	-3	7,555	-0.04%
2018/03/05	7	23.34	2	23.65	23.30	5	7,214	0.07%
2018/03/02	0	0.00	1	21.95	22.00	-1	7,038	-0.01%
2018/02/26	0	0.00	5	22.25	22.10	-5	7,122	-0.07%
2018/02/09	2	19.90	0	0.00	20.20	2	7,500	0.03%
2018/02/06	1	22.60	1	21.90	21.10	0	7,317	0.00%
2018/02/05	0	0.00	5	22.45	23.00	-5	7,230	-0.07%
2018/02/02	4	23.05	0	0.00	23.05	4	7,178	0.06%
2018/02/01	1	22.00	0	0.00	22.00	1	7,106	0.01%
2018/01/31	9	22.35	0	0.00	22.45	9	7,059	0.13%
2018/01/26	0	0.00	9	23.35	23.50	-9	6,808	-0.13%
2018/01/25	10	24.33	6	24.61	24.20	4	6,743	0.06%
2018/01/24	1	24.45	1	24.35	24.00	0	6,615	0.00%
2018/01/23	25	24.69	0	0.00	24.00	25	6,549	0.38%
2018/01/22	0	0.00	5	24.38	24.65	-5	6,448	-0.08%
2018/01/19	2	23.23	1	23.55	23.25	1	6,291	0.02%
2018/01/18	1	23.20	40	23.54	23.20	-39	6,251	-0.62%
2018/01/17	1	23.75	6	23.73	23.60	-5	6,174	-0.08%
2018/01/16	7	24.54	10	24.33	24.10	-3	6,093	-0.05%
2018/01/15	4	23.88	4.4	23.81	24.10	-0.4	5,959	-0.01%
2018/01/11	5	24.70	5	24.10	24.40	0	5,785	0.00%
2018/01/10	8	25.38	7	25.67	25.40	1	5,614	0.02%
2018/01/09	0	0.00	2	25.00	25.00	-2	5,404	-0.04%
2018/01/08	11.4	23.99	20	24.08	24.15	-8.6	5,228	-0.16%
2018/01/05	4	23.98	5	23.80	24.00	-1	4,691	-0.02%
2018/01/04	22	24.29	0	0.00	24.30	22	4,591	0.48%
2018/01/03	0	0.00	4	23.73	24.00	-4	4,367	-0.09%
2018/01/02	41	22.69	3	22.15	23.15	38	4,105	0.93%