光洋科 (1785)-凱基-豐中券商分點個股進出

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
48.15
漲跌
▲0.50
漲幅
+1.05%
成交量
9,919張
產業
上櫃其他電子類股
754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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/05/28	0	0.00	14.1	48.48	48.15	-14.1	10,051	-0.14%
2024/05/27	1	47.80	0	0.00	47.65	1	9,949	0.01%
2024/05/23	0	0.00	1	46.65	47.10	-1	9,946	-0.01%
2024/05/22	0	0.00	0.5	47.14	47.80	-0.5	9,843	0.00%
2024/05/21	3	46.72	18	46.56	46.95	-15	9,706	-0.15%
2024/05/17	6	43.95	0	0.00	43.80	6	9,342	0.06%
2024/05/16	3	45.45	15	45.42	44.90	-12	9,325	-0.13%
2024/05/15	0	0.00	2	44.55	44.60	-2	9,491	-0.02%
2024/05/14	0	0.00	2	44.25	44.00	-2	9,650	-0.02%
2024/05/13	3	43.97	9	44.01	44.20	-6	9,630	-0.06%
2024/05/10	1	42.85	8	43.00	42.95	-7	9,582	-0.07%
2024/05/09	11.5	43.60	2	44.00	43.00	9.5	9,551	0.10%
2024/05/08	0	0.00	4	44.30	44.45	-4	9,508	-0.04%
2024/05/07	2	43.40	0	0.00	42.80	2	9,450	0.02%
2024/05/06	8.1	43.01	3	43.25	43.15	5.1	9,433	0.05%
2024/05/03	3	44.75	0	0.00	43.40	3	9,391	0.03%
2024/05/02	0	0.00	4	44.34	44.70	-4	9,343	-0.04%
2024/04/30	2	44.65	0	0.00	44.50	2	9,349	0.02%
2024/04/29	3	44.73	0	0.00	45.00	3	9,405	0.03%
2024/04/26	5	44.40	0	0.00	44.40	5	9,390	0.05%
2024/04/25	5	44.45	1	44.55	44.40	4	9,368	0.04%
2024/04/24	0	0.00	2.1	45.12	45.10	-2.1	9,332	-0.02%
2024/04/23	0	0.00	1	44.35	44.15	-1	9,307	-0.01%
2024/04/22	1	45.00	0	0.00	44.20	1	9,274	0.01%
2024/04/19	2	46.55	16	45.91	46.25	-14	9,165	-0.15%
2024/04/18	4	48.21	1	48.80	47.80	3	8,999	0.03%
2024/04/17	2	48.98	2	49.23	48.95	0	8,892	0.00%
2024/04/16	20	48.11	0	0.00	47.30	20	8,740	0.23%
2024/04/15	22	49.53	23	50.13	48.75	-1	8,511	-0.01%
2024/04/12	3	49.00	4	48.80	48.75	-1	8,019	-0.01%
2024/04/11	15	48.34	15	48.10	48.10	0	7,909	0.00%
2024/04/10	17	49.42	9	49.99	49.05	8	7,808	0.10%
2024/04/09	9	49.52	17	49.54	49.60	-8	7,656	-0.10%
2024/04/08	10	48.95	8	48.89	48.70	2	7,433	0.03%
2024/04/03	11	47.50	0	0.00	47.90	11	7,262	0.15%
2024/04/02	4	48.38	1	48.70	47.85	3	7,177	0.04%
2024/04/01	10	49.10	1	49.40	48.55	9	7,064	0.13%
2024/03/29	6	49.28	4	49.36	49.55	2	6,895	0.03%
2024/03/28	8	51.19	4	51.13	49.55	4	6,529	0.06%
2024/03/27	5	49.28	9	50.42	50.10	-4	5,985	-0.07%
2024/03/26	0	0.00	3	48.20	47.40	-3	5,732	-0.05%
2024/03/25	4	48.76	1	49.10	48.60	3	5,586	0.05%
2024/03/22	5	49.93	3	49.20	49.00	2	5,434	0.04%
2024/03/21	9	50.62	11.1	50.94	50.00	-2.1	5,201	-0.04%
2024/03/20	24	49.56	33.1	49.53	49.55	-9.1	4,624	-0.20%
2024/03/19	0	0.00	21	46.06	46.25	-21	3,990	-0.53%
2024/03/15	2	44.60	0	0.00	43.50	2	3,753	0.05%
2024/03/13	3	44.00	1	43.80	43.70	2	3,689	0.05%
2024/03/12	0	43.10	0	0.00	43.70	0	3,626	0.00%
2024/03/11	15	42.90	8.2	43.45	42.90	6.8	3,608	0.19%
2024/03/08	9	44.96	1	44.15	44.00	8	3,594	0.22%
2024/03/07	9	48.10	4	48.13	46.20	5	3,465	0.14%
2024/03/06	0	0.00	2	45.60	45.90	-2	2,950	-0.07%
2024/03/05	4	44.83	4.2	44.94	44.85	-0.2	2,880	-0.01%
2024/03/04	2	45.23	10	45.19	45.30	-8	2,797	-0.29%
2024/03/01	1	43.95	0	0.00	43.90	1	2,656	0.04%
2024/02/29	1	43.85	2	44.00	44.25	-1	2,641	-0.04%
2024/02/27	3	44.07	0	0.00	43.40	3	2,606	0.12%
2024/02/26	4	44.44	18	44.15	44.50	-14	2,614	-0.54%
2024/02/23	6	42.97	9	43.03	42.65	-3	2,586	-0.12%
2024/02/22	31	43.49	41	43.52	43.35	-10	2,538	-0.39%
2024/02/21	8	44.08	0	0.00	44.50	8	2,499	0.32%
2024/02/19	7	43.71	5	43.74	43.35	2	2,339	0.09%
2024/02/16	41.2	43.04	79.1	43.74	44.15	-38	2,236	-1.70%
2024/02/15	13	41.85	36.2	40.84	42.15	-23.2	1,977	-1.18%
2024/02/05	0	0.00	2	39.08	39.00	-2	1,781	-0.11%
2024/02/01	0	0.00	0.1	39.45	39.40	-0.1	1,815	0.00%
2024/01/30	0	0.00	1	39.60	39.40	-1	1,904	-0.05%
2024/01/29	5	40.55	0	0.00	40.05	5	2,053	0.24%
2024/01/26	3	39.90	7	39.84	40.20	-4	2,018	-0.20%
2024/01/25	2.1	39.83	0	0.00	39.75	2.1	2,014	0.11%
2024/01/24	2	40.25	4	40.35	40.05	-2	2,009	-0.10%
2024/01/23	3	39.52	2	40.03	39.85	1	2,068	0.05%
2024/01/22	1	39.10	0	0.00	38.75	1	2,115	0.05%
2024/01/09	0	0.00	3	37.80	37.85	-3	2,904	-0.10%
2024/01/04	0	0.00	20	38.26	38.20	-20	3,011	-0.66%
2023/12/27	1	39.15	0	0.00	38.90	1	3,000	0.03%
2023/12/26	3	39.00	0	0.00	39.00	3	2,994	0.10%
2023/12/19	5	39.15	3	39.25	39.10	2	2,985	0.07%
2023/12/18	10	40.10	0	0.00	39.40	10	2,978	0.34%
2023/12/15	0	0.00	1	40.20	40.10	-1	2,964	-0.03%
2023/12/14	2	39.80	0	0.00	39.95	2	2,955	0.07%
2023/12/13	5	39.70	0	0.00	39.75	5	2,957	0.17%
2023/12/12	0	0.00	1	39.50	39.45	-1	2,955	-0.03%
2023/12/11	40	39.55	0	0.00	39.15	40	2,956	1.35%
2023/12/08	3	39.25	0	0.00	39.00	3	2,957	0.10%
2023/12/06	0	39.80	0	0.00	39.35	0	2,924	0.00%
2023/12/05	5	40.30	0	0.00	39.90	5	2,901	0.17%
2023/12/04	1	40.95	10	40.79	41.25	-9	2,848	-0.32%
2023/12/01	5.1	40.31	0	0.00	40.10	5.1	2,772	0.18%
2023/11/30	0	0.00	5	40.60	40.50	-5	2,767	-0.18%
2023/11/29	20	40.45	20	41.15	40.30	0	2,772	0.00%
2023/11/24	0	0.00	1	41.20	40.70	-1	2,759	-0.04%
2023/11/23	3	42.10	0.3	42.00	40.85	2.7	2,742	0.10%
2023/11/22	1.1	41.29	5	40.99	41.15	-3.9	2,657	-0.15%
2023/11/21	1	40.75	5	40.65	40.50	-4	2,587	-0.15%
2023/11/20	0	0.00	5	40.75	40.55	-5	2,567	-0.19%
2023/11/17	0	0.00	2	40.03	40.05	-2	2,520	-0.08%
2023/11/15	0	0.00	1	39.60	39.40	-1	2,486	-0.04%
2023/11/14	1	39.30	1	39.25	39.25	0	2,516	0.00%
2023/11/13	1	38.35	0	0.00	38.40	1	2,500	0.04%
2023/11/09	11	38.93	1	39.00	39.05	10	2,462	0.41%
2023/11/08	4	39.44	0	0.00	39.35	4	2,489	0.16%
2023/11/07	0	0.00	1	39.90	40.05	-1	2,471	-0.04%
2023/11/06	9.1	40.78	2	40.85	40.80	7.1	2,458	0.29%
2023/11/02	2	39.30	0	0.00	39.10	2	2,323	0.09%
2023/11/01	0	0.00	1	38.70	39.25	-1	2,389	-0.04%
2023/10/31	36	40.21	0	0.00	39.10	36	2,725	1.32%
2023/10/30	1	40.80	22	40.77	40.80	-21	3,481	-0.60%
2023/10/27	5	39.65	1	39.40	39.40	4	3,366	0.12%
2023/10/26	1	39.60	4	40.00	40.00	-3	3,376	-0.09%
2023/10/25	4	40.50	19	40.42	40.20	-15	3,416	-0.44%
2023/10/24	10	39.20	0	0.00	39.20	10	3,341	0.30%
2023/10/23	11	40.18	10	39.55	39.70	1	3,298	0.03%
2023/10/20	21	39.47	101	39.92	39.65	-80	3,099	-2.58%	大賣/
2023/10/19	3	38.75	11	38.79	38.80	-8	2,914	-0.27%
2023/10/18	11	38.28	0	0.00	38.05	11	2,917	0.38%
2023/10/16	0	0.00	14	38.91	38.40	-14	2,903	-0.48%
2023/10/12	0	0.00	2	37.90	38.05	-2	2,888	-0.07%
2023/10/11	2	37.55	4	37.90	37.40	-2	2,880	-0.07%
2023/09/28	0	0.00	8	36.49	36.45	-8	3,331	-0.24%
2023/09/27	10	36.10	0	0.00	35.95	10	3,379	0.30%
2023/09/22	5	36.60	0	0.00	36.65	5	3,438	0.15%
2023/09/18	0	0.00	6	38.19	37.85	-6	3,821	-0.16%
2023/09/14	20	37.80	0	0.00	37.75	20	3,806	0.53%
2023/09/11	1	36.90	0	0.00	36.90	1	3,857	0.03%
2023/09/08	0	0.00	1	36.85	37.00	-1	3,914	-0.03%
2023/09/07	10	37.15	0	0.00	37.20	10	4,142	0.24%
2023/09/04	0	0.00	2	37.60	37.60	-2	4,203	-0.05%
2023/08/31	0	0.00	1	36.90	37.50	-1	4,358	-0.02%
2023/08/30	1	36.30	0	0.00	36.30	1	4,342	0.02%
2023/08/28	3	35.90	0	0.00	36.30	3	4,376	0.07%
2023/08/25	0	0.00	5	35.75	36.30	-5	4,386	-0.11%
2023/08/24	1	36.15	0	0.00	36.00	1	4,386	0.02%
2023/08/22	5	35.60	0	0.00	35.50	5	4,505	0.11%
2023/08/21	7	35.53	0	0.00	35.45	7	4,624	0.15%
2023/08/18	3	36.00	0	0.00	35.60	3	4,850	0.06%
2023/08/14	4	35.30	135	35.04	35.00	-131	4,906	-2.67%	大賣/鉅額交易
2023/08/11	2	36.15	1	37.05	36.40	1	4,859	0.02%
2023/08/10	1	37.45	0	0.00	37.10	1	4,828	0.02%
2023/08/09	3	37.30	0	0.00	37.15	3	4,791	0.06%
2023/08/07	0	0.00	1	37.50	37.55	-1	4,735	-0.02%
2023/08/04	10	37.41	2	37.38	37.25	8	4,646	0.17%
2023/08/02	151	41.10	8.1	40.13	41.35	142.9	4,297	3.32%	大買/鉅額交易
2023/07/31	1	38.45	1	37.60	37.60	0	3,499	0.00%
2023/07/28	6	37.63	0	0.00	37.80	6	3,457	0.17%
2023/07/27	0	0.00	30	37.93	38.20	-30	3,365	-0.89%
2023/07/25	3	35.60	0	0.00	36.15	3	3,276	0.09%
2023/07/24	8	35.79	0	0.00	35.60	8	3,270	0.24%
2023/07/21	10	36.80	0	0.00	36.60	10	3,243	0.31%
2023/07/18	1	38.45	4	38.55	38.20	-3	3,235	-0.09%
2023/07/17	2	38.95	1	39.05	39.10	1	3,200	0.03%
2023/07/14	3	38.60	0	0.00	38.55	3	3,193	0.09%
2023/07/13	1	38.25	0	0.00	38.35	1	3,231	0.03%
2023/07/12	8	38.70	0	0.00	38.50	8	3,227	0.25%
2023/07/11	2.1	39.40	2	39.33	39.15	0.1	3,190	0.00%
2023/07/10	5	40.67	12	40.51	40.95	-7	3,058	-0.23%
2023/07/07	15	39.25	2	39.10	39.20	13	2,909	0.45%
2023/07/06	32	39.52	4	39.50	39.45	28	2,912	0.96%
2023/07/05	20	39.25	15	39.26	39.10	5	2,871	0.17%
2023/07/04	3	38.65	0	0.00	38.85	3	2,846	0.11%
2023/06/29	3	38.37	0	0.00	38.30	3	2,825	0.11%
2023/06/28	8	38.45	0	0.00	38.45	8	2,804	0.29%
2023/06/27	1	40.40	1.3	40.36	38.95	-0.3	2,766	-0.01%
2023/06/26	0	0.00	21	39.32	39.45	-21	2,568	-0.82%
2023/06/14	21	38.65	2	38.58	38.80	19	2,531	0.75%
2023/06/13	13	39.32	18	39.70	39.10	-5	2,512	-0.20%
2023/06/12	6	38.07	0	0.00	38.10	6	2,290	0.26%
2023/06/09	1	38.45	26	38.35	38.35	-25	2,359	-1.06%
2023/06/08	6	38.65	0	0.00	38.55	6	2,348	0.26%
2023/06/07	9	39.09	7	38.98	39.25	2	2,324	0.09%
2023/06/05	5	37.90	0	0.00	37.95	5	2,165	0.23%
2023/06/01	0.1	37.05	0	0.00	36.95	0.1	2,145	0.00%
2023/05/31	2	37.05	0	0.00	37.20	2	2,133	0.09%
2023/05/30	0.1	37.40	0	0.00	37.15	0.1	2,121	0.00%
2023/05/25	3.1	39.04	0	0.00	38.85	3.1	2,011	0.15%
2023/05/24	2	39.50	8	39.08	39.55	-6	1,899	-0.32%
2023/05/23	3	37.92	2	38.00	37.85	1	1,676	0.06%
2023/05/22	0	0.00	32	37.38	37.60	-32	1,632	-1.96%
2023/05/19	0	0.00	2	36.60	36.60	-2	1,581	-0.13%
2023/05/11	3	35.88	0	0.00	35.80	3	1,638	0.18%
2023/05/09	20	36.25	0	0.00	36.00	20	1,719	1.16%
2023/05/08	5	36.60	0	0.00	36.55	5	1,752	0.29%
2023/05/05	0	0.00	5	37.40	37.10	-5	1,907	-0.26%
2023/05/03	0	0.00	20	36.80	36.50	-20	2,083	-0.96%
2023/05/02	0	0.00	1	36.50	36.55	-1	2,100	-0.05%
2023/04/25	0	0.00	10	35.05	34.95	-10	2,091	-0.48%
2023/04/21	3	35.97	0	0.00	35.65	3	2,072	0.14%
2023/04/20	3	36.65	0	0.00	36.50	3	2,049	0.15%
2023/04/19	30	37.37	5	37.15	37.10	25	2,043	1.22%
2023/04/18	0	0.00	30	38.48	37.75	-30	2,022	-1.48%
2023/04/17	0	0.00	1	37.90	37.95	-1	1,985	-0.05%
2023/04/14	5	37.40	0	0.00	37.20	5	1,949	0.26%
2023/04/13	1	37.15	0	0.00	36.90	1	1,930	0.05%
2023/04/12	0	0.00	3	37.75	37.40	-3	1,925	-0.16%
2023/04/11	4	37.56	5	37.25	37.50	-1	1,903	-0.05%
2023/04/10	0	0.00	1	37.20	37.10	-1	1,866	-0.05%
2023/04/07	1	37.25	1	37.35	37.30	0	1,861	0.00%
2023/04/06	6	36.93	10	37.73	36.75	-4	1,842	-0.22%
2023/03/30	4	36.38	0	0.00	36.30	4	1,809	0.22%
2023/03/28	11	36.65	1	36.45	36.40	10	1,827	0.55%
2023/03/27	3	36.85	3	37.30	36.90	0	1,819	0.00%
2023/03/24	0	0.00	9	37.20	37.05	-9	1,822	-0.49%
2023/03/22	5	36.30	0	0.00	36.35	5	1,784	0.28%
2023/03/21	3	36.90	11	37.35	36.75	-8	1,759	-0.45%
2023/03/20	2	36.60	2	36.33	36.55	0	1,723	0.00%
2023/03/17	7	35.88	0	0.00	35.30	7	1,717	0.41%
2023/03/15	5	36.20	0	0.00	36.10	5	1,682	0.30%
2023/03/14	2	37.45	1	37.60	36.10	1	1,768	0.06%
2023/03/13	1	36.15	0	0.00	36.10	1	1,747	0.06%
2023/03/10	1	36.90	0	0.00	36.60	1	1,753	0.06%
2023/03/08	0	0.00	2	37.85	37.85	-2	1,784	-0.11%
2023/03/07	2	37.45	1	37.65	37.55	1	1,773	0.06%
2023/03/06	0	0.00	3	36.98	37.05	-3	1,774	-0.17%
2023/03/03	1	36.65	1	36.95	36.65	0	1,787	0.00%
2023/03/02	2	36.25	0	0.00	36.40	2	1,807	0.11%
2023/03/01	0	0.00	28	36.51	36.70	-28	1,910	-1.47%
2023/02/24	10	37.10	0	0.00	37.00	10	1,906	0.52%
2023/02/23	1	37.05	0	0.00	37.05	1	1,914	0.05%
2023/02/21	1	37.65	1	37.75	37.65	0	1,989	0.00%
2023/02/20	2	37.45	0	0.00	37.75	2	2,196	0.09%
2023/02/16	0	0.00	1.4	36.96	37.20	-1.4	2,344	-0.06%
2023/02/13	2	36.80	0	0.00	36.90	2	2,358	0.08%
2023/02/10	1	37.15	0	0.00	37.00	1	2,397	0.04%
2023/02/09	3	37.63	0	0.00	37.60	3	2,389	0.13%
2023/02/08	0	0.00	1	37.85	38.60	-1	2,348	-0.04%
2023/02/07	10	37.80	0	0.00	37.60	10	2,297	0.44%
2023/02/06	3	38.45	5	38.55	38.35	-2	2,263	-0.09%
2023/02/03	3	38.82	11	38.82	38.95	-8	2,222	-0.36%
2023/02/02	3	37.07	3	37.87	37.60	0	2,048	0.00%
2022/12/22	0	0.00	2	32.95	32.95	-2	1,857	-0.11%
2022/12/20	0	0.00	5	32.05	31.90	-5	1,993	-0.25%
2022/12/19	5	32.70	0	0.00	32.80	5	2,017	0.25%
2022/12/08	0	0.00	2	33.15	33.20	-2	2,177	-0.09%
2022/12/07	6	33.98	0	0.00	33.65	6	2,169	0.28%
2022/12/06	11	34.71	11	35.69	34.45	0	2,152	0.00%
2022/12/05	4	35.06	22	34.90	35.25	-18	2,061	-0.87%
2022/12/01	1	34.15	0	0.00	34.10	1	1,991	0.05%
2022/11/23	12	35.28	12	34.82	34.30	0	1,908	0.00%
2022/11/22	1	32.70	1	32.90	32.90	0	1,809	0.00%
2022/11/21	3	33.30	0	0.00	33.45	3	1,798	0.17%
2022/11/16	14	34.93	4	34.49	35.00	10	1,701	0.59%
2022/11/15	2	33.75	0.5	32.35	34.45	1.5	1,502	0.10%
2022/11/11	2	30.45	0	0.00	30.00	2	1,374	0.15%
2022/11/08	2	31.10	4	30.31	29.95	-2	1,416	-0.14%
2022/11/04	2	28.85	0	0.00	28.85	2	1,402	0.14%
2022/11/02	1	28.80	0	0.00	29.05	1	1,428	0.07%
2022/10/21	0	28.35	0	0.00	28.10	0	1,532	0.00%
2022/10/20	0.1	28.73	0	0.00	28.75	0.1	1,533	0.01%
2022/10/18	1	29.10	1	29.30	28.95	0	1,543	0.00%
2022/10/17	0.1	28.10	0	0.00	28.80	0.1	1,544	0.01%
2022/10/12	0.1	29.14	0	0.00	29.20	0.1	1,547	0.01%
2022/10/11	0.1	29.85	0	0.00	29.60	0.1	1,551	0.01%
2022/09/27	2	32.30	1	32.40	32.50	1	1,522	0.07%
2022/09/20	3	36.05	0	0.00	36.25	3	1,535	0.20%
2022/09/16	1	38.15	1	38.15	38.05	0	1,501	0.00%
2022/09/12	0	0.00	5	37.00	37.25	-5	1,469	-0.34%
2022/08/29	0.1	38.10	0	0.00	38.00	0.1	1,615	0.00%
2022/08/22	15	38.57	0	0.00	38.30	15	1,819	0.82%
2022/08/18	3	38.55	0	0.00	38.40	3	1,800	0.17%
2022/08/17	1	38.90	0	0.00	39.00	1	1,792	0.06%
2022/08/12	0	0.00	0.5	37.50	37.60	-0.5	1,733	-0.03%
2022/08/11	0	0.00	0.4	37.35	37.10	-0.4	1,726	-0.02%
2022/08/10	0.9	37.35	0	0.00	37.15	0.9	1,718	0.05%
2022/08/04	0.6	34.94	0	0.00	35.40	0.6	1,793	0.03%
2022/08/03	1.3	35.77	0	0.00	35.40	1.3	1,834	0.07%
2022/08/02	10	37.28	10	36.93	36.75	0	1,840	0.00%
2022/08/01	1	37.35	0	0.00	37.60	1	1,861	0.05%
2022/07/26	0	39.00	0	0.00	39.00	0	1,979	0.00%
2022/07/18	1	38.95	1	38.70	38.90	0	2,225	0.00%
2022/07/13	0	0.00	5	37.70	37.55	-5	2,260	-0.22%
2022/07/12	2	35.45	0	0.00	35.35	2	2,249	0.09%
2022/07/01	2	39.90	0	0.00	38.50	2	2,441	0.08%
2022/06/28	1	42.65	1	42.90	42.75	0	2,487	0.00%
2022/06/17	0	0.00	2	42.63	42.65	-2	2,810	-0.07%
2022/06/16	3	43.80	0	0.00	43.70	3	2,789	0.11%
2022/06/14	1	44.85	0	0.00	44.70	1	2,789	0.04%
2022/06/13	0	0.00	1	45.10	45.10	-1	2,780	-0.04%
2022/06/07	2	45.65	0	0.00	45.60	2	2,885	0.07%
2022/06/02	7	46.25	0	0.00	45.95	7	3,037	0.23%
2022/06/01	4	47.53	0	0.00	47.00	4	3,099	0.13%
2022/05/31	1	47.45	1	47.75	47.95	0	3,144	0.00%
2022/05/05	0	0.00	1	50.50	50.50	-1	5,803	-0.02%
2022/05/04	1	49.15	1	49.30	49.30	0	5,755	0.00%
2022/04/28	0	0.00	1	49.00	49.00	-1	5,840	-0.02%
2022/04/22	1	51.50	5	50.44	51.00	-4	5,753	-0.07%
2022/04/21	5	50.76	2	50.40	50.20	3	5,684	0.05%
2022/04/19	1	50.20	1	50.10	49.90	0	5,658	0.00%
2022/04/18	2	49.70	5	49.85	49.70	-3	5,681	-0.05%
2022/04/15	1	50.70	6	50.73	50.20	-5	5,680	-0.09%
2022/04/14	2	50.68	4	49.91	51.60	-2	5,704	-0.04%
2022/04/13	3	50.30	0	0.00	50.00	3	5,700	0.05%
2022/04/12	7	49.41	1	49.75	49.50	6	5,785	0.10%
2022/04/11	2	50.45	1	50.00	50.50	1	5,866	0.02%
2022/04/08	1	49.90	0	0.00	49.95	1	5,853	0.02%
2022/04/07	1	49.50	4	50.65	49.45	-3	6,111	-0.05%
2022/04/06	1	51.80	0	0.00	51.70	1	6,120	0.02%
2022/03/31	0	0.00	2	51.45	51.10	-2	6,173	-0.03%
2022/03/30	2	51.90	9	52.24	51.50	-7	6,164	-0.11%
2022/03/24	1	50.50	0	0.00	50.20	1	6,071	0.02%
2022/03/23	1	50.90	1	51.20	50.60	0	6,072	0.00%
2022/03/22	2	50.80	0	0.00	50.40	2	6,054	0.03%
2022/03/10	4	50.60	1	50.70	50.80	3	6,351	0.05%
2022/03/09	1	48.40	0	0.00	49.25	1	6,374	0.02%
2022/03/08	1	48.80	1	48.20	47.65	0	6,453	0.00%
2022/03/07	1	50.50	1	50.10	49.80	0	6,689	0.00%
2022/03/02	2	51.70	0	0.00	51.10	2	6,808	0.03%
2022/02/25	1	52.00	1	51.80	51.80	0	6,866	0.00%
2022/02/24	7	53.61	6	53.55	50.90	1	6,926	0.01%
2022/02/23	8	53.30	4	53.60	52.90	4	6,216	0.06%
2022/02/22	1	52.30	1	52.50	53.40	0	6,018	0.00%
2022/02/21	0	0.00	19.4	52.28	53.00	-19.4	6,049	-0.32%
2022/02/18	1	51.60	0	0.00	50.70	1	5,974	0.02%
2022/02/17	1	51.10	2	50.85	50.60	-1	6,209	-0.02%
2022/02/15	1	50.80	1	51.30	51.20	0	7,101	0.00%
2022/02/14	5	51.80	6	51.45	50.90	-1	7,280	-0.01%
2022/02/11	2	51.70	1	51.60	51.90	1	7,317	0.01%
2022/02/10	1	51.70	1.1	51.59	51.70	-0.1	7,522	0.00%
2022/02/09	1	51.00	22	51.47	51.80	-21	8,019	-0.26%
2022/02/08	0	0.00	4.7	50.42	50.30	-4.7	8,222	-0.06%
2022/01/25	5	46.85	6	47.21	46.85	-1	9,026	-0.01%
2022/01/24	0	47.25	2	47.40	46.95	-2	9,842	-0.02%
2022/01/18	0	0.00	1	49.65	49.90	-1	10,025	-0.01%
2022/01/07	1	49.46	3	49.27	49.20	-2	10,856	-0.02%
2022/01/06	1	50.10	0	0.00	50.30	1	10,853	0.01%
2022/01/05	3	50.93	1	52.00	50.90	2	10,922	0.02%
2022/01/04	0	0.00	1	51.40	51.40	-1	11,045	-0.01%
2022/01/03	1	50.40	1	50.60	50.20	0	11,158	0.00%
2021/12/30	10	51.33	6	51.42	51.10	4	11,530	0.03%
2021/12/29	0	0.00	11	50.26	50.20	-11	11,667	-0.09%
2021/12/28	1	49.50	0	0.00	49.40	1	11,758	0.01%
2021/12/27	0	0.00	10	49.97	49.90	-10	12,157	-0.08%
2021/12/24	3	49.50	0	0.00	49.40	3	12,265	0.02%
2021/12/23	1	49.80	0	0.00	49.85	1	12,426	0.01%
2021/12/22	2	49.50	0	0.00	49.55	2	12,547	0.02%
2021/12/21	0	0.00	3	50.57	50.20	-3	12,615	-0.02%
2021/12/20	0	0.00	3	49.00	49.10	-3	12,605	-0.02%
2021/12/17	1	48.30	5	48.26	48.30	-4	12,742	-0.03%
2021/12/15	2	48.73	0	0.00	48.70	2	13,218	0.02%
2021/12/14	6	48.49	0	0.00	48.70	6	13,938	0.04%
2021/12/13	2	48.83	1	48.65	49.60	1	14,296	0.01%
2021/12/10	14	49.27	0	0.00	49.00	14	14,595	0.10%
2021/12/09	2	50.20	0	0.00	50.30	2	14,855	0.01%
2021/12/08	1	50.00	1	50.10	50.00	0	14,945	0.00%
2021/12/07	1	49.95	1	50.00	50.00	0	14,954	0.00%
2021/12/06	6	50.40	2	50.65	50.60	4	14,946	0.03%
2021/12/03	5	49.94	1	49.75	50.00	4	14,982	0.03%
2021/12/02	6	50.03	2	50.45	49.75	4	15,039	0.03%
2021/12/01	9	51.46	8	50.60	50.80	1	15,171	0.01%
2021/11/30	3	49.03	0	0.00	49.05	3	14,883	0.02%
2021/11/26	1	49.30	3	48.90	49.10	-2	14,967	-0.01%
2021/11/25	5	50.80	0	0.00	50.60	5	14,927	0.03%
2021/11/24	1	50.50	1	51.00	50.80	0	14,935	0.00%
2021/11/23	5	51.56	1	51.30	51.40	4	15,077	0.03%
2021/11/22	0	0.00	3	54.23	53.80	-3	14,934	-0.02%
2021/11/19	2	53.15	19	53.49	53.50	-17	14,833	-0.11%
2021/11/18	2	53.05	9	54.16	52.90	-7	14,815	-0.05%
2021/11/17	4	56.63	2.3	56.41	56.20	1.7	14,505	0.01%
2021/11/16	0	0.00	4	56.43	55.70	-4	14,332	-0.03%
2021/11/15	1	58.20	12	57.36	56.70	-11	14,092	-0.08%
2021/11/12	1	53.80	1.5	53.74	54.10	-0.5	13,465	0.00%
2021/11/11	0	0.00	4	52.80	53.00	-4	13,244	-0.03%
2021/11/10	10.4	51.18	2	51.80	52.30	8.4	13,098	0.06%
2021/11/09	3	50.67	5	51.00	51.40	-2	12,967	-0.02%
2021/11/08	28.1	51.26	7	51.23	51.00	21.1	12,736	0.17%
2021/11/05	3	54.17	4	54.15	54.70	-1	12,220	-0.01%
2021/11/04	0	0.00	1	52.70	53.00	-1	11,885	-0.01%
2021/11/03	14	52.79	1	53.50	52.70	13	11,861	0.11%
2021/11/02	29	53.51	19	53.60	52.80	10	11,705	0.09%
2021/11/01	12	52.45	32	54.47	55.00	-20	11,120	-0.18%
2021/10/29	3	49.92	1	50.10	50.00	2	10,330	0.02%
2021/10/28	10	50.20	2	50.10	50.10	8	10,288	0.08%
2021/10/27	1	50.20	1	50.70	50.60	0	10,257	0.00%
2021/10/26	5	50.70	4	50.80	50.40	1	10,279	0.01%
2021/10/25	2	51.10	10	51.30	51.00	-8	10,236	-0.08%
2021/10/22	1	51.70	2	52.00	52.10	-1	10,328	-0.01%
2021/10/21	6	52.33	14	52.11	51.20	-8	10,454	-0.08%
2021/10/20	15	52.43	1	52.50	52.50	14	10,387	0.13%
2021/10/19	12	51.63	5	51.50	51.70	7	10,324	0.07%
2021/10/18	0	0.00	7.1	51.24	51.40	-7.1	10,469	-0.07%
2021/10/14	2	49.40	1	49.85	49.40	1	11,074	0.01%
2021/10/13	0	0.00	92	49.15	49.20	-92	11,804	-0.78%
2021/10/12	3	49.70	0	0.00	49.85	3	12,045	0.02%
2021/10/08	2	52.05	7.1	51.80	51.60	-5.1	12,565	-0.04%
2021/10/07	15	52.22	2	52.00	52.70	13	13,491	0.10%
2021/10/06	10	51.72	13	51.58	52.20	-3	13,794	-0.02%
2021/10/05	5	49.16	1	51.30	51.30	4	13,520	0.03%
2021/10/04	13	50.65	10	51.27	49.90	3	13,468	0.02%
2021/10/01	5	50.76	0	0.00	50.00	5	13,222	0.04%
2021/09/30	5	51.00	1	51.00	51.20	4	13,329	0.03%
2021/09/29	1	49.55	8	49.65	49.00	-7	13,692	-0.05%
2021/09/28	4.2	51.17	1	50.70	50.50	3.2	14,339	0.02%
2021/09/27	0	0.00	2	50.40	51.10	-2	14,280	-0.01%
2021/09/24	2	50.80	0	0.00	51.00	2	14,231	0.01%
2021/09/23	8	50.64	2	51.10	50.30	6	14,114	0.04%
2021/09/22	5	50.34	7	50.04	49.90	-2	13,911	-0.01%
2021/09/17	29	52.75	46.5	52.78	51.50	-17.5	13,682	-0.13%
2021/09/16	27	51.52	16	51.48	51.90	11	13,032	0.08%
2021/09/15	9	50.73	3	50.63	51.00	6	12,655	0.05%
2021/09/14	3	51.00	5	50.78	51.80	-2	12,311	-0.02%
2021/09/13	1	49.45	1	49.95	49.80	0	11,977	0.00%
2021/09/09	7	46.00	15	47.59	48.90	-8	12,059	-0.07%
2021/09/08	11	47.85	0	0.00	47.30	11	12,285	0.09%
2021/09/07	0	0.00	2	49.45	49.15	-2	12,480	-0.02%
2021/09/06	3	49.43	12.5	50.04	49.50	-9.5	12,502	-0.08%
2021/09/03	5	48.65	5	49.20	48.65	0	12,276	0.00%
2021/09/02	7	49.18	39	49.49	48.60	-32	12,248	-0.26%
2021/09/01	1	49.20	1	49.50	49.90	0	12,108	0.00%
2021/08/31	2	49.80	3	48.95	49.80	-1	12,062	-0.01%
2021/08/27	9	48.46	0	0.00	48.45	9	11,968	0.08%
2021/08/26	1.1	47.29	0	0.00	47.55	1.1	11,751	0.01%
2021/08/24	0	0.00	2	48.10	47.05	-2	11,737	-0.02%
2021/08/20	0	0.00	2	45.43	45.65	-2	11,844	-0.02%
2021/08/19	0	0.00	2	45.90	45.65	-2	11,855	-0.02%
2021/08/16	2	44.40	0	0.00	44.80	2	11,933	0.02%
2021/08/13	0	0.00	1	45.40	45.40	-1	11,922	-0.01%
2021/08/10	0	0.00	3	46.42	46.35	-3	12,156	-0.02%
2021/08/09	0	0.00	2	46.25	46.25	-2	12,326	-0.02%
2021/08/06	0	0.00	5	48.50	48.00	-5	12,349	-0.04%
2021/08/05	1	48.15	2	47.90	47.90	-1	12,478	-0.01%
2021/08/04	4	48.18	0	0.00	47.80	4	12,774	0.03%
2021/08/03	2	47.65	0	0.00	47.85	2	12,936	0.02%
2021/08/02	0	0.00	1	47.90	47.90	-1	12,989	-0.01%
2021/07/30	7	47.29	0	0.00	47.00	7	13,079	0.05%
2021/07/29	1	47.35	2	47.43	47.65	-1	13,135	-0.01%
2021/07/28	2	47.40	0	0.00	47.00	2	13,279	0.02%
2021/07/27	28	49.77	5	49.37	48.60	23	13,399	0.17%
2021/07/26	7	50.80	2	50.80	51.00	5	13,505	0.04%
2021/07/23	1	51.00	15	51.17	51.20	-14	13,593	-0.10%
2021/07/22	3	51.13	3	50.37	50.30	0	13,704	0.00%
2021/07/21	11	52.32	16	53.31	50.70	-5	13,843	-0.04%
2021/07/20	22	52.70	23	52.52	52.50	-1	14,556	-0.01%
2021/07/19	21	52.37	77	52.64	52.40	-56	14,458	-0.39%
2021/07/16	34	49.99	53	50.52	50.50	-19	13,970	-0.14%
2021/07/15	47	52.31	40.6	52.26	51.80	6.4	13,812	0.05%
2021/07/14	60.5	51.20	62	51.56	52.10	-1.5	13,442	-0.01%
2021/07/13	30	49.12	8.3	48.93	49.10	21.7	12,527	0.17%
2021/07/12	5	46.10	11	46.05	46.30	-6	12,177	-0.05%
2021/07/09	5	45.25	1	45.50	45.15	4	12,446	0.03%
2021/07/08	5	45.61	0	0.00	45.50	5	13,047	0.04%
2021/07/07	5	46.57	1	47.70	46.00	4	13,378	0.03%
2021/07/06	29	49.52	5	47.34	47.20	24	14,115	0.17%
2021/07/05	7	50.11	47	50.18	50.30	-40	14,311	-0.28%
2021/07/02	0	0.00	0.7	46.00	45.80	-0.7	15,458	0.00%
2021/07/01	0	0.00	1	45.30	45.35	-1	17,436	-0.01%
2021/06/30	2	46.33	5	46.24	46.45	-3	18,379	-0.02%
2021/06/29	0	0.00	1	46.30	45.90	-1	18,480	-0.01%
2021/06/25	1	46.65	3	46.35	46.15	-2	18,577	-0.01%
2021/06/24	2	45.40	1	45.40	45.50	1	18,572	0.01%
2021/06/23	0	0.00	1	45.20	45.30	-1	18,610	-0.01%
2021/06/22	1	44.80	0	0.00	44.60	1	18,669	0.01%
2021/06/21	1	45.50	2	45.38	44.90	-1	18,667	-0.01%
2021/06/18	6	47.38	1	47.80	46.50	5	18,622	0.03%
2021/06/17	12	47.86	12	48.02	48.10	0	18,526	0.00%
2021/06/16	13	46.87	3	47.23	47.45	10	18,320	0.05%
2021/06/15	0	0.00	5	46.90	46.90	-5	18,204	-0.03%
2021/06/11	0	0.00	1	45.90	45.25	-1	18,107	-0.01%
2021/06/10	1	45.00	1	45.30	45.25	0	18,112	0.00%
2021/06/09	0	0.00	1	45.45	45.00	-1	18,119	-0.01%
2021/06/08	2	45.10	0	0.00	45.00	2	18,184	0.01%
2021/06/07	0	0.00	1	45.70	45.85	-1	18,242	-0.01%
2021/06/04	3	45.50	0	0.00	45.50	3	18,284	0.02%
2021/06/03	4	47.01	0	0.00	46.80	4	18,230	0.02%
2021/06/02	4	47.95	0	0.00	47.30	4	18,235	0.02%
2021/06/01	1	48.00	4	48.10	48.20	-3	18,217	-0.02%
2021/05/31	3	47.70	2	47.78	47.65	1	18,211	0.01%
2021/05/28	6	46.23	3	46.07	46.00	3	18,116	0.02%
2021/05/27	1	44.60	1	45.15	45.30	0	18,180	0.00%
2021/05/26	7	45.20	0	0.00	45.35	7	18,237	0.04%
2021/05/25	11	45.63	3	45.73	45.45	8	18,257	0.04%
2021/05/24	4	43.89	2	44.25	44.15	2	18,254	0.01%
2021/05/21	0	0.00	6	44.10	44.10	-6	18,342	-0.03%
2021/05/20	1	42.95	0	0.00	42.95	1	18,656	0.01%
2021/05/19	2	43.60	0	0.00	44.40	2	18,664	0.01%
2021/05/18	1	42.00	2	41.40	43.20	-1	18,690	-0.01%
2021/05/17	2	39.33	1	40.05	39.30	1	18,737	0.01%
2021/05/13	7	43.53	11	41.79	44.00	-4	18,559	-0.02%
2021/05/12	11	44.93	1	43.75	43.75	10	18,474	0.05%
2021/05/11	0	0.00	7	49.26	47.90	-7	18,350	-0.04%
2021/05/10	3	51.00	1	51.80	50.90	2	18,357	0.01%
2021/05/07	1	50.70	1	51.70	52.00	0	18,398	0.00%
2021/05/06	0	0.00	1.1	50.84	49.65	-1.1	18,442	-0.01%
2021/05/05	1	51.60	1	50.40	50.40	0	18,373	0.00%
2021/05/04	7	50.71	7	50.76	49.95	0	18,316	0.00%
2021/05/03	7	52.70	1	53.60	51.80	6	18,112	0.03%
2021/04/29	4	56.80	6	56.25	56.20	-2	17,895	-0.01%
2021/04/28	3	56.57	1	57.30	57.00	2	17,969	0.01%
2021/04/27	19	57.79	11	57.74	57.20	8	17,973	0.04%
2021/04/26	19	58.98	17.4	59.23	57.90	1.6	17,932	0.01%
2021/04/23	11	54.46	8	55.05	55.80	3	17,023	0.02%
2021/04/22	13	55.32	6	55.33	53.00	7	17,246	0.04%
2021/04/21	6	55.60	1	55.70	55.30	5	17,374	0.03%
2021/04/20	20	57.17	58	57.12	56.40	-38	17,962	-0.21%
2021/04/19	41	56.37	4.1	55.96	56.50	36.9	17,822	0.21%
2021/04/16	10	57.44	36	58.04	56.80	-26	17,894	-0.15%
2021/04/15	36	57.73	7	57.99	58.30	29	18,926	0.15%
2021/04/14	19	56.25	11	55.85	56.20	8	19,774	0.04%
2021/04/13	7	57.94	35.5	57.24	56.00	-28.5	19,127	-0.15%
2021/04/12	15	60.85	42.4	60.09	58.90	-27.4	18,691	-0.15%
2021/04/09	16	57.92	36	57.33	57.30	-20	17,768	-0.11%
2021/04/08	46	58.56	81.3	59.26	58.50	-35.3	17,049	-0.21%
2021/04/07	22	54.46	215.4	54.94	55.70	-193.4	15,209	-1.27%	大賣/鉅額交易
2021/04/06	7	48.78	69.6	49.66	50.70	-62.6	13,272	-0.47%
2021/04/01	1	46.55	0.4	46.00	46.10	0.6	12,306	0.00%
2021/03/31	0	0.00	3	46.05	45.30	-3	12,198	-0.02%
2021/03/30	2	46.05	11	46.01	45.80	-9	12,179	-0.07%
2021/03/29	4	45.78	6	45.78	45.75	-2	12,107	-0.02%
2021/03/26	0	0.00	3	44.90	45.55	-3	12,100	-0.02%
2021/03/25	3	44.28	7.1	44.49	44.20	-4.1	12,107	-0.03%
2021/03/24	7	45.05	0	0.00	45.05	7	12,108	0.06%
2021/03/23	3	45.67	5.1	45.79	45.65	-2.1	12,143	-0.02%
2021/03/22	0	0.00	2	45.93	45.80	-2	12,126	-0.02%
2021/03/19	1	46.60	1	46.00	45.95	0	12,181	0.00%
2021/03/18	7	47.11	5	47.06	46.80	2	12,178	0.02%
2021/03/17	1	46.45	0	0.00	46.30	1	12,148	0.01%
2021/03/16	6	45.70	0	0.00	45.75	6	12,224	0.05%
2021/03/12	4	46.25	0	0.00	45.80	4	12,346	0.03%
2021/03/11	9	46.43	4	46.81	46.30	5	12,673	0.04%
2021/03/10	0.3	47.00	0	0.00	47.00	0.3	12,736	0.00%
2021/03/09	3.4	45.73	0	0.00	45.75	3.4	12,712	0.03%
2021/03/08	0	0.00	1	47.35	46.25	-1	12,814	-0.01%
2021/03/05	1.2	45.17	0	0.00	45.70	1.2	13,134	0.01%
2021/03/04	0.2	46.90	1	47.30	46.15	-0.9	13,551	-0.01%
2021/03/03	2.1	45.79	0	0.00	47.10	2.1	13,606	0.02%
2021/03/02	3.2	48.50	1	47.90	46.85	2.2	13,607	0.02%
2021/02/26	0	0.00	6.5	47.24	48.40	-6.5	13,529	-0.05%
2021/02/25	3.2	47.44	11	47.62	47.70	-7.9	13,563	-0.06%
2021/02/24	14	47.40	1	48.30	46.80	13	13,587	0.10%
2021/02/23	13	48.15	5	48.08	47.90	8	13,656	0.06%
2021/02/22	20	47.47	16	47.99	48.60	4	13,745	0.03%
2021/02/19	7	45.36	0.4	45.34	45.70	6.6	14,229	0.05%
2021/02/18	19	45.86	3	46.00	46.00	16	14,850	0.11%
2021/02/17	5	44.73	19	45.06	45.30	-14	14,789	-0.09%
2021/02/05	1	42.55	3.3	42.88	42.90	-2.3	14,707	-0.02%
2021/02/04	16.4	42.60	3	42.97	42.50	13.4	14,995	0.09%
2021/02/03	8.6	42.70	11.6	42.73	42.40	-2.9	15,043	-0.02%
2021/02/02	13.3	43.37	4.1	43.51	43.20	9.1	15,072	0.06%
2021/02/01	21	42.36	14	41.88	43.40	7	15,060	0.05%
2021/01/29	4	44.36	15	44.85	43.90	-11	14,927	-0.07%
2021/01/28	21	45.18	4	45.15	45.00	17	14,845	0.11%
2021/01/27	30	47.20	2	47.10	46.85	28	14,729	0.19%
2021/01/26	33	47.61	9	47.42	47.15	24	14,693	0.16%
2021/01/25	9	47.60	0	0.00	48.35	9	14,641	0.06%
2021/01/22	18	48.35	19	48.04	48.75	-1	14,545	-0.01%
2021/01/21	24	48.08	10	48.66	47.80	14	14,489	0.10%
2021/01/20	40	48.50	16	48.82	47.75	24	14,271	0.17%
2021/01/19	24	49.85	10	50.07	50.00	14	14,077	0.10%
2021/01/18	30	48.52	11	48.89	49.55	19	13,862	0.14%
2021/01/15	27.5	49.72	38	50.68	49.15	-10.5	13,762	-0.08%
2021/01/14	44	50.09	61	50.35	50.10	-17	13,352	-0.13%
2021/01/13	58	49.79	33	49.27	50.40	25	13,297	0.19%
2021/01/12	1	46.30	6	46.58	46.25	-5	12,807	-0.04%
2021/01/11	14	48.31	3	48.35	48.65	11	12,709	0.09%
2021/01/08	59	49.80	325	50.11	48.10	-266	12,518	-2.12%	大賣/鉅額交易
2021/01/07	333	48.69	59.8	48.37	48.75	273.2	11,205	2.44%	大買/鉅額交易
2021/01/06	0	0.00	8	43.89	44.35	-8	10,130	-0.08%
2021/01/05	8	44.65	1	44.50	44.90	7	10,164	0.07%
2021/01/04	1	43.85	3	44.47	45.20	-2	10,236	-0.02%
2020/12/31	13	43.62	0	0.00	43.50	13	10,418	0.12%
2020/12/30	6	43.86	9	43.76	43.50	-3	10,447	-0.03%
2020/12/29	2	45.20	2	44.78	44.35	0	10,435	0.00%
2020/12/28	1	44.35	1	44.40	44.50	0	10,393	0.00%
2020/12/25	3	45.23	7	45.00	44.85	-4	10,409	-0.04%
2020/12/24	2	44.20	4	44.26	45.00	-2	10,430	-0.02%
2020/12/23	1	44.10	2	43.90	43.85	-1	10,466	-0.01%
2020/12/22	3	45.10	8	44.89	43.75	-5	10,695	-0.05%
2020/12/21	8	44.94	3.2	44.86	44.90	4.8	10,840	0.04%
2020/12/18	13	43.69	13	44.26	44.45	0	10,865	0.00%
2020/12/17	3	44.38	2	43.30	43.40	1	10,947	0.01%
2020/12/16	4	44.20	4	44.51	44.20	0	11,040	0.00%
2020/12/15	0	0.00	5	43.92	43.55	-5	11,443	-0.04%
2020/12/14	22	44.83	0	0.00	44.90	22	11,588	0.19%
2020/12/11	1	45.25	0	0.00	45.60	1	12,774	0.01%
2020/12/10	1	45.85	2	45.50	45.80	-1	12,929	-0.01%
2020/12/09	21	46.91	9	47.43	46.90	12	13,201	0.09%
2020/12/08	0	0.00	2	46.90	46.80	-2	13,662	-0.01%
2020/12/07	0	0.00	11	49.05	47.50	-11	14,401	-0.08%
2020/12/04	0	0.00	1	47.35	47.60	-1	14,226	-0.01%
2020/12/03	1	46.85	6	46.75	46.60	-5	14,821	-0.03%
2020/12/02	5.8	47.20	2	47.10	47.00	3.8	14,954	0.03%
2020/12/01	9	48.42	20	48.93	47.90	-11	14,996	-0.07%
2020/11/30	16	47.45	21	47.82	47.50	-5	14,698	-0.03%
2020/11/27	2	46.18	3	46.58	46.60	-1	14,331	-0.01%
2020/11/26	1	45.75	1	45.80	45.95	0	14,300	0.00%
2020/11/25	16	45.55	0	0.00	45.35	16	14,366	0.11%
2020/11/24	1	45.75	10	46.30	45.05	-9	14,527	-0.06%
2020/11/23	64	46.01	47	46.00	46.00	17	15,203	0.11%
2020/11/20	10	46.07	1	46.15	45.90	9	15,209	0.06%
2020/11/19	10	46.91	8	47.32	46.80	2	15,140	0.01%
2020/11/18	70	47.86	54	47.86	46.55	16	15,155	0.11%
2020/11/17	14	47.00	27	46.81	47.25	-13	14,488	-0.09%
2020/11/16	2	45.25	0	0.00	44.90	2	14,093	0.01%
2020/11/13	2	44.95	1	45.00	45.15	1	14,087	0.01%
2020/11/12	12	46.09	17	46.08	45.65	-5	14,095	-0.04%
2020/11/11	2	44.93	0	0.00	45.20	2	13,869	0.01%
2020/11/10	1	44.05	3	45.02	44.20	-2	13,909	-0.01%
2020/11/09	8	45.18	9	45.09	44.70	-1	13,870	-0.01%
2020/11/06	5	44.22	9	44.48	43.70	-4	13,774	-0.03%
2020/11/05	7	43.59	7	43.42	43.60	0	13,815	0.00%
2020/11/04	36	43.39	2	43.25	44.00	34	13,900	0.24%
2020/11/03	7	42.80	15	42.99	42.75	-8	14,007	-0.06%
2020/11/02	17	41.87	3	41.92	42.35	14	14,218	0.10%
2020/10/30	4	43.85	3	43.63	42.75	1	14,296	0.01%
2020/10/29	14	43.62	0	0.00	43.80	14	14,494	0.10%
2020/10/28	1	44.10	0	0.00	44.15	1	14,865	0.01%
2020/10/27	12	44.50	5	44.74	44.40	7	14,978	0.05%
2020/10/26	4	45.56	0	0.00	45.10	4	15,208	0.03%
2020/10/23	1	45.70	1	45.85	45.60	0	15,461	0.00%
2020/10/22	2	45.38	0	0.00	45.20	2	15,881	0.01%
2020/10/21	1	46.35	18	46.30	45.25	-17	16,590	-0.10%
2020/10/20	3	45.40	7	45.88	45.00	-4	16,924	-0.02%
2020/10/19	1	44.45	13	44.62	45.00	-12	17,990	-0.07%
2020/10/16	13	43.63	4	44.14	43.20	9	18,492	0.05%
2020/10/15	3	44.52	1	45.25	44.60	2	18,748	0.01%
2020/10/14	2	45.15	23	45.04	45.20	-21	19,042	-0.11%
2020/10/13	5	44.05	4	44.08	44.10	1	19,334	0.01%
2020/10/12	14	44.35	2	43.83	44.20	12	19,647	0.06%
2020/10/08	16	44.79	46	44.80	44.40	-30	20,085	-0.15%
2020/10/07	3	43.30	18	43.33	43.30	-15	20,792	-0.07%
2020/10/06	20	43.20	36	43.13	43.05	-16	21,645	-0.07%
2020/10/05	1	42.30	0	0.00	42.15	1	22,185	0.00%
2020/09/30	4	41.91	3	42.30	42.45	1	22,652	0.00%
2020/09/29	8	41.93	3	42.08	41.90	5	23,236	0.02%
2020/09/28	0	0.00	7	42.13	42.15	-7	24,542	-0.03%
2020/09/25	43	41.96	18	42.23	41.10	25	25,757	0.10%
2020/09/24	36	41.97	8	42.94	41.50	28	26,543	0.11%
2020/09/23	6	43.80	3	43.65	43.60	3	27,294	0.01%
2020/09/22	7	43.95	3	44.12	44.05	4	28,013	0.01%
2020/09/21	26	45.41	18	45.72	45.05	8	28,112	0.03%
2020/09/18	20	45.53	26	45.69	45.60	-6	28,313	-0.02%
2020/09/17	13	44.91	56	44.93	44.85	-43	28,397	-0.15%
2020/09/16	29	46.24	39	47.30	44.80	-10	28,682	-0.03%
2020/09/15	17	45.23	4	45.33	45.60	13	27,687	0.05%
2020/09/14	9	45.03	21	44.91	45.35	-12	27,735	-0.04%
2020/09/11	46	44.66	10	45.31	43.55	36	27,740	0.13%
2020/09/10	5	45.11	19.9	44.77	45.20	-14.9	27,334	-0.05%
2020/09/09	24	42.51	8	42.84	43.10	16	26,727	0.06%
2020/09/08	16	43.35	57	43.48	42.00	-41	26,769	-0.15%
2020/09/07	6	41.15	27	41.89	41.10	-21	26,467	-0.08%
2020/09/04	3	39.88	1	40.20	40.70	2	26,733	0.01%
2020/09/03	0	0.00	9	40.67	40.00	-9	26,980	-0.03%
2020/09/02	12	41.36	1	40.70	40.70	11	27,512	0.04%
2020/09/01	1	41.05	0	0.00	41.45	1	27,554	0.00%
2020/08/31	15	40.85	4	40.93	40.90	11	28,092	0.04%
2020/08/28	11	42.30	3	42.40	41.95	8	28,500	0.03%
2020/08/27	17	42.79	22	43.14	43.00	-5	28,745	-0.02%
2020/08/25	2	40.40	2	40.55	40.55	0	27,928	0.00%
2020/08/24	13	40.74	17	40.71	40.95	-4	27,802	-0.01%
2020/08/21	1	38.15	2	38.15	38.60	-1	27,556	0.00%
2020/08/20	3	35.85	5	36.27	36.00	-2	27,360	-0.01%
2020/08/19	7	40.09	0	0.00	39.80	7	27,072	0.03%
2020/08/18	1	40.65	0	0.00	40.65	1	26,969	0.00%
2020/08/17	5	40.95	2	40.68	41.60	3	26,855	0.01%
2020/08/14	3	40.02	2	40.33	40.00	1	26,705	0.00%
2020/08/13	20	41.68	17	41.01	40.80	3	26,553	0.01%
2020/08/12	13	41.56	70	41.46	41.70	-57	26,458	-0.22%
2020/08/11	82	43.36	78	42.59	42.35	4	26,375	0.02%
2020/08/10	28	44.05	26	44.17	43.80	2	26,238	0.01%
2020/08/07	2	44.70	7	44.15	44.10	-5	26,110	-0.02%
2020/08/06	83	44.22	75	43.98	43.30	8	25,941	0.03%
2020/08/05	71	45.23	74	44.90	44.90	-3	25,721	-0.01%
2020/08/04	0	0.00	5	45.44	45.50	-5	25,608	-0.02%
2020/08/03	4	44.98	4	45.00	45.00	0	25,360	0.00%
2020/07/31	54	42.56	60	43.06	43.50	-6	24,925	-0.02%
2020/07/30	1	42.50	7	43.13	42.85	-6	24,777	-0.02%
2020/07/29	58	41.54	6	41.57	42.05	52	24,471	0.21%
2020/07/28	13	42.07	10	42.51	42.45	3	24,103	0.01%
2020/07/27	85	44.29	64	43.16	41.30	21	23,559	0.09%
2020/07/24	133	46.56	136	45.90	45.25	-3	22,739	-0.01%	大買/大賣/
2020/07/23	37	47.02	19	45.76	46.40	18	22,027	0.08%
2020/07/22	217	49.20	231	49.67	48.90	-14	20,659	-0.07%	大買/大賣/
2020/07/21	23	47.07	23	47.80	46.50	0	20,015	0.00%
2020/07/20	73	46.27	70	46.02	46.00	3	19,641	0.02%
2020/07/17	49	49.36	34	48.31	47.95	15	19,257	0.08%
2020/07/16	9	49.23	8	49.04	49.90	1	18,808	0.01%
2020/07/15	25	49.30	12	50.48	48.00	13	18,398	0.07%
2020/07/14	190	51.66	186	51.78	49.55	4	17,841	0.02%	大買/大賣/
2020/07/13	58	49.48	58.8	50.42	51.70	-0.8	16,851	0.00%
2020/07/10	12	47.27	2	46.78	47.00	10	15,959	0.06%
2020/07/09	93	49.65	75	50.09	48.00	18	15,411	0.12%
2020/07/08	62	49.44	59	51.11	50.40	3	14,907	0.02%
2020/07/07	187	51.19	128	49.96	49.55	59	14,327	0.41%	大買/大賣/
2020/07/06	56	50.08	17	50.84	51.20	39	12,979	0.30%
2020/07/03	214	44.10	203.2	44.12	46.60	10.8	11,693	0.09%	大買/大賣/
2020/07/02	172	41.49	174	42.41	42.40	-2	10,655	-0.02%	大買/大賣/
2020/07/01	111	40.85	173	40.25	39.90	-62	9,688	-0.64%	大買/大賣/
2020/06/30	62	37.60	7	37.66	37.50	55	8,861	0.62%
2020/06/29	89	38.07	241	37.58	36.45	-152	8,584	-1.77%	大賣/鉅額交易
2020/06/24	16	39.65	14	39.22	39.10	2	8,190	0.02%
2020/06/23	225	40.18	215	40.53	40.00	10	7,657	0.13%	大買/大賣/
2020/06/22	20	39.57	5	41.15	41.35	15	7,114	0.21%
2020/06/19	28	40.77	10	41.76	40.30	18	6,872	0.26%
2020/06/18	22	36.90	9.6	37.77	40.45	12.4	6,544	0.19%
2020/06/17	53	36.30	21	36.04	37.00	32	6,123	0.52%
2020/06/16	22	36.41	4	36.79	36.35	18	5,960	0.30%
2020/06/15	48	36.85	7	36.83	35.80	41	5,797	0.71%
2020/06/12	15	35.47	22	36.30	36.50	-7	5,526	-0.13%
2020/06/11	7	33.31	3	33.58	33.45	4	5,069	0.08%
2020/06/10	45	36.59	18.9	36.19	36.15	26.1	4,599	0.57%
2020/06/09	41	36.75	3	36.32	37.00	38	4,236	0.90%
2020/06/05	26	30.48	46	30.19	30.60	-20	3,512	-0.57%
2020/06/04	17	26.10	59	27.80	27.85	-42	2,890	-1.45%
2020/06/03	13	25.16	60	24.98	25.35	-47	2,383	-1.97%
2020/06/02	0	0.00	5	24.00	24.00	-5	1,930	-0.26%
2020/05/28	0	0.00	10	19.85	19.90	-10	1,832	-0.55%
2020/05/22	2	19.63	0	0.00	19.75	2	1,864	0.11%
2020/05/21	1	19.75	0	0.00	19.70	1	1,909	0.05%
2020/05/20	4	19.83	3	19.75	19.75	1	1,912	0.05%
2020/05/19	1	19.80	3	19.92	19.80	-2	1,915	-0.10%
2020/05/18	4	20.13	0	0.00	20.05	4	1,920	0.21%
2020/05/12	0	0.00	10	20.00	19.90	-10	1,995	-0.50%
2020/05/07	50	19.12	0	0.00	19.30	50	1,901	2.63%
2020/05/04	1	18.95	1	19.05	18.95	0	1,896	0.00%
2020/04/30	0	0.00	1	19.55	19.40	-1	1,916	-0.05%
2020/04/29	4	19.18	2	19.20	19.25	2	1,902	0.11%
2020/04/28	1	18.90	0	0.00	19.25	1	1,907	0.05%
2020/04/22	1	17.75	0	0.00	18.55	1	1,949	0.05%
2020/04/16	1	19.40	0	0.00	19.15	1	1,890	0.05%
2020/04/14	5	19.12	0	0.00	19.05	5	1,975	0.25%
2020/04/13	2	18.30	0	0.00	18.25	2	1,951	0.10%
2020/04/06	4	15.80	0	0.00	15.80	4	1,977	0.20%
2020/04/01	4	15.89	1	15.95	16.05	3	1,971	0.15%
2020/03/27	8	16.01	0	0.00	15.80	8	1,986	0.40%
2020/03/26	2	15.70	0	0.00	16.00	2	1,971	0.10%
2020/03/23	1	14.45	0	0.00	14.45	1	1,912	0.05%
2020/03/19	21	14.60	0	0.00	14.00	21	1,871	1.12%
2020/03/18	1	16.00	0	0.00	15.55	1	1,800	0.06%
2020/03/17	3	16.40	0	0.00	16.20	3	1,772	0.17%
2020/03/16	3	17.75	14	18.10	17.50	-11	1,742	-0.63%
2020/03/13	2	17.30	0	0.00	18.60	2	1,733	0.12%
2020/03/12	2	19.88	0	0.00	19.20	2	1,659	0.12%
2020/03/11	0	0.00	1	21.10	21.20	-1	1,607	-0.06%
2020/03/10	3	21.03	100	21.20	21.15	-97	1,593	-6.09%
2020/03/09	101	21.94	11	22.70	21.65	90	1,567	5.74%	大買/
2020/03/06	1	22.50	0	0.00	22.50	1	1,520	0.07%
2020/03/05	1	21.70	0	0.00	21.90	1	1,478	0.07%
2020/02/25	0	0.00	10	22.30	22.20	-10	1,387	-0.72%
2020/02/21	0	0.00	2	22.20	22.30	-2	1,345	-0.15%
2020/02/20	0	0.00	1	22.30	22.20	-1	1,333	-0.07%
2020/02/19	9	22.30	0	0.00	22.25	9	1,323	0.68%
2020/02/17	4	22.60	1	22.25	22.25	3	1,301	0.23%
2020/02/14	1	22.25	0	0.00	22.40	1	1,243	0.08%
2020/01/30	11	21.61	0	0.00	21.20	11	1,220	0.90%
2020/01/20	0	0.00	2	22.30	22.25	-2	1,170	-0.17%
2020/01/17	0	0.00	1	22.20	22.20	-1	1,180	-0.08%
2020/01/16	3	22.22	0	0.00	22.20	3	1,191	0.25%
2020/01/13	4	22.20	0	0.00	22.20	4	1,192	0.34%
2020/01/09	14	22.33	0	0.00	22.20	14	1,189	1.18%
2020/01/07	24	22.83	1	22.70	22.60	23	1,091	2.11%
2020/01/06	6	22.90	10	23.10	22.95	-4	1,037	-0.39%
2020/01/03	0	0.00	3	22.70	22.60	-3	948	-0.32%
2019/12/24	2	22.25	0	0.00	22.05	2	1,014	0.20%
2019/12/23	3	21.95	0	0.00	22.10	3	1,044	0.29%
2019/12/19	2	21.95	1	22.05	21.95	1	1,192	0.08%
2019/12/16	1	21.90	0	0.00	21.95	1	1,370	0.07%
2019/12/13	2	21.90	0	0.00	22.00	2	1,379	0.15%
2019/12/02	0	0.00	3	21.70	21.60	-3	1,526	-0.20%
2019/11/25	3	21.25	0	0.00	21.20	3	1,594	0.19%
2019/11/21	1	21.00	0.1	21.00	21.10	0.9	1,664	0.05%
2019/11/20	2	21.25	0	0.00	21.25	2	1,656	0.12%
2019/11/19	2	21.48	0	0.00	21.45	2	1,657	0.12%
2019/11/08	1	22.40	0	0.00	22.45	1	1,789	0.06%
2019/11/07	1	22.50	0	0.00	22.45	1	1,835	0.05%
2019/11/06	7	22.67	0	0.00	22.55	7	1,855	0.38%
2019/11/01	2	22.80	1	22.85	22.80	1	2,016	0.05%
2019/10/31	1	23.05	1	22.95	22.95	0	2,160	0.00%
2019/10/29	3	22.67	0	0.00	22.60	3	2,358	0.13%
2019/10/28	3	22.75	0	0.00	22.80	3	2,396	0.13%
2019/10/25	3	22.63	0	0.00	22.70	3	2,419	0.12%
2019/10/24	3	22.65	0	0.00	22.55	3	2,419	0.12%
2019/10/23	2	22.75	2	22.70	22.75	0	2,419	0.00%
2019/10/18	1	22.80	0	0.00	22.90	1	2,627	0.04%
2019/10/16	6	22.84	0	0.00	23.05	6	2,759	0.22%
2019/10/15	3	22.80	0	0.00	22.90	3	2,756	0.11%
2019/10/14	2	23.25	0	0.00	23.20	2	2,764	0.07%
2019/10/03	0	0.00	21	23.70	23.30	-21	2,788	-0.75%
2019/10/01	0	0.00	4	23.35	23.25	-4	2,723	-0.15%
2019/09/26	0	0.00	1	23.80	23.90	-1	2,733	-0.04%
2019/09/25	0	0.00	2	23.68	23.80	-2	2,708	-0.07%
2019/09/24	0	0.00	7	23.94	23.55	-7	2,727	-0.26%
2019/09/23	3	23.57	2.3	23.70	23.80	0.7	2,627	0.03%
2019/09/17	0	0.00	5	22.35	22.50	-5	2,605	-0.19%
2019/09/12	0	0.00	11	22.67	22.55	-11	2,621	-0.42%
2019/09/09	0	0.00	1	22.70	22.40	-1	2,713	-0.04%
2019/09/06	2	22.15	0	0.00	22.10	2	2,706	0.07%
2019/09/05	1	22.20	4	22.30	22.25	-3	2,877	-0.10%
2019/09/04	3	22.45	3	22.35	22.35	0	2,891	0.00%
2019/09/03	3	22.40	2	22.20	22.25	1	2,909	0.03%
2019/08/30	0	0.00	1	21.80	21.95	-1	2,969	-0.03%
2019/08/28	1	21.60	0	0.00	21.65	1	3,152	0.03%
2019/08/27	0	0.00	21	21.85	21.85	-21	3,275	-0.64%
2019/08/23	5	21.98	0	0.00	21.95	5	3,340	0.15%
2019/08/22	1	22.00	0	0.00	22.00	1	3,357	0.03%
2019/08/21	6	22.07	1	22.10	22.10	5	3,367	0.15%
2019/08/19	4	22.08	0	0.00	21.95	4	3,439	0.12%
2019/08/16	1	22.40	0	0.00	22.35	1	3,474	0.03%
2019/08/13	0	0.00	2	22.75	22.70	-2	3,515	-0.06%
2019/08/08	0	0.00	1	22.10	22.05	-1	3,428	-0.03%
2019/08/06	2	21.73	0	0.00	21.90	2	3,419	0.06%
2019/08/05	1	22.40	8	22.20	21.90	-7	3,368	-0.21%
2019/08/02	7	23.58	0	0.00	22.55	7	3,345	0.21%
2019/08/01	3	23.15	0	0.00	23.05	3	3,261	0.09%
2019/07/31	2	23.58	1	23.45	23.55	1	3,224	0.03%
2019/07/25	2	22.40	0	0.00	22.60	2	3,329	0.06%
2019/07/24	6	22.50	0	0.00	22.40	6	3,310	0.18%
2019/07/22	0	0.00	13	22.83	22.80	-13	3,254	-0.40%
2019/07/19	5	21.85	0	0.00	22.00	5	3,101	0.16%
2019/07/18	1	21.90	0	0.00	21.90	1	3,066	0.03%
2019/07/17	0	0.00	3	21.50	21.60	-3	2,964	-0.10%
2019/07/11	1	21.35	7	21.40	21.25	-6	2,997	-0.20%
2019/07/09	4	20.75	0	0.00	20.90	4	2,956	0.14%
2019/07/04	0	0.00	2	21.30	21.25	-2	2,959	-0.07%
2019/07/03	1	21.35	1	21.40	21.20	0	2,955	0.00%
2019/07/02	5	20.70	0	0.00	20.65	5	2,908	0.17%
2019/07/01	2	20.80	1	20.60	21.00	1	2,898	0.03%
2019/06/27	0	0.00	4	21.50	21.30	-4	2,835	-0.14%
2019/06/26	1	21.30	5	21.25	21.30	-4	2,819	-0.14%
2019/06/25	5	21.45	2	21.35	21.45	3	2,804	0.11%
2019/06/20	3	21.08	0	0.00	21.10	3	2,652	0.11%
2019/06/19	1.2	21.00	0	0.00	21.05	1.2	2,643	0.05%
2019/06/17	0	0.00	3	21.70	21.75	-3	2,570	-0.12%
2019/06/14	0	0.00	2	21.70	21.80	-2	2,636	-0.08%
2019/06/13	0	0.00	1	22.15	21.80	-1	2,606	-0.04%
2019/06/10	11	21.69	6	21.65	21.60	5	2,379	0.21%
2019/06/06	5	21.45	0	0.00	21.35	5	2,336	0.21%
2019/06/05	7	21.26	1	21.20	21.20	6	2,293	0.26%
2019/06/04	5	21.72	6	21.60	21.45	-1	2,234	-0.04%
2019/06/03	2	21.05	4	20.98	21.20	-2	2,113	-0.09%
2019/05/30	0	0.00	10	20.80	20.25	-10	1,985	-0.50%
2019/05/23	0	0.00	5	20.15	20.00	-5	1,847	-0.27%
2019/05/22	2	20.20	2	20.03	19.95	0	1,804	0.00%
2019/05/20	5	18.60	0	0.00	18.70	5	1,710	0.29%
2019/05/17	5	18.80	0	0.00	18.60	5	1,707	0.29%
2019/05/10	0	0.00	5	20.10	19.30	-5	1,624	-0.31%
2019/05/09	1	20.25	0	0.00	20.20	1	1,561	0.06%
2019/05/08	2	19.90	10	20.00	19.95	-8	1,494	-0.54%
2019/05/07	2	20.50	3	20.45	20.25	-1	1,473	-0.07%
2019/05/06	1	19.65	21.4	19.31	19.90	-20.4	1,359	-1.50%
2019/05/03	0	0.00	2	19.00	19.00	-2	1,204	-0.17%
2019/04/18	10	18.98	0	0.00	18.80	10	1,170	0.85%
2019/04/17	0	0.00	2	18.85	19.00	-2	1,135	-0.18%
2019/03/29	2	18.60	0	0.00	18.60	2	1,044	0.19%
2019/03/25	4	18.60	0	0.00	18.60	4	1,069	0.37%
2019/03/22	0	0.00	10	19.00	18.80	-10	1,078	-0.93%
2019/03/21	5	19.00	0	0.00	19.00	5	1,072	0.47%
2019/03/20	5	19.05	0	0.00	19.05	5	1,076	0.46%
2019/03/19	1	19.00	3	19.47	19.40	-2	1,057	-0.19%
2019/03/18	1	18.50	0	0.00	18.55	1	979	0.10%
2019/03/15	5	18.60	0	0.00	18.60	5	1,002	0.50%
2019/03/12	1	18.50	0	0.00	18.65	1	1,012	0.10%
2019/03/08	1	18.60	0	0.00	18.60	1	1,022	0.10%
2019/03/07	9	18.61	0	0.00	18.60	9	1,016	0.89%
2019/03/05	10	18.56	0	0.00	18.50	10	1,017	0.98%
2019/03/04	10	18.69	0	0.00	18.75	10	1,015	0.98%
2019/02/27	2	18.80	5	19.15	18.80	-3	1,000	-0.30%
2019/02/25	6	18.56	0	0.00	18.55	6	956	0.63%
2019/02/22	1	19.05	0	0.00	19.10	1	930	0.11%
2019/02/20	0	0.00	4	19.65	19.80	-4	892	-0.45%
2019/02/19	1	19.35	0	0.00	19.35	1	864	0.12%
2019/02/18	0	0.00	3	19.35	19.30	-3	854	-0.35%
2019/02/12	3	19.10	0	0.00	19.10	3	851	0.35%
2019/01/30	0	0.00	10	19.10	18.95	-10	860	-1.16%
2019/01/23	0	0.00	3	19.20	19.40	-3	898	-0.33%
2019/01/16	0	0.00	2	19.60	19.40	-2	1,042	-0.19%
2019/01/15	10	19.55	10	20.00	19.55	0	1,039	0.00%
2019/01/14	5	19.19	5	19.05	19.25	0	1,004	0.00%
2019/01/08	0	0.00	1	18.15	18.30	-1	1,000	-0.10%
2018/12/26	1	18.25	0	0.00	18.10	1	1,191	0.08%
2018/12/24	1	18.50	0	0.00	18.65	1	1,299	0.08%
2018/12/19	2	18.65	0	0.00	18.65	2	1,390	0.14%
2018/12/10	0	0.00	2	19.90	20.10	-2	1,395	-0.14%
2018/12/07	3	19.77	0	0.00	19.80	3	1,377	0.22%
2018/11/28	0	0.00	1	19.00	19.05	-1	1,849	-0.05%
2018/11/22	0	0.00	20	18.80	18.75	-20	1,877	-1.07%
2018/11/21	20	18.75	0	0.00	18.80	20	1,884	1.06%
2018/10/29	0	0.00	1	16.65	16.60	-1	1,882	-0.05%
2018/10/26	2	17.60	0	0.00	17.00	2	1,916	0.10%
2018/10/22	1	19.60	0	0.00	19.50	1	1,902	0.05%
2018/10/17	8	20.03	0	0.00	19.80	8	1,893	0.42%
2018/10/16	0	0.00	2	20.30	19.90	-2	1,919	-0.10%
2018/10/15	1	20.00	0	0.00	19.95	1	1,936	0.05%
2018/10/11	0	0.00	2	19.65	19.05	-2	1,930	-0.10%
2018/10/05	0	0.00	20	21.05	20.90	-20	1,859	-1.08%
2018/10/04	2	21.43	0	0.00	21.30	2	1,813	0.11%
2018/10/03	3	22.15	3	22.30	22.10	0	1,801	0.00%
2018/09/27	0	0.00	5	21.60	21.75	-5	1,744	-0.29%
2018/09/20	7	20.56	0	0.00	20.60	7	1,743	0.40%
2018/09/19	1	20.85	1	20.80	20.80	0	1,740	0.00%
2018/09/17	0	0.00	2	20.80	20.80	-2	1,760	-0.11%
2018/09/14	0	0.00	7	20.85	21.00	-7	1,785	-0.39%
2018/09/11	4	20.75	0	0.00	20.70	4	1,848	0.22%
2018/09/10	5	20.50	0	0.00	20.40	5	1,876	0.27%
2018/09/07	1	21.70	0	0.00	21.55	1	2,132	0.05%
2018/09/06	10	22.40	0	0.00	22.55	10	2,131	0.47%
2018/09/05	7	22.72	17	22.91	22.90	-10	2,100	-0.48%
2018/09/04	5	21.76	2	21.65	22.10	3	1,916	0.16%
2018/09/03	10	20.80	0	0.00	20.85	10	1,851	0.54%
2018/08/22	2	20.35	0	0.00	20.35	2	2,297	0.09%
2018/08/14	0	0.00	2	20.75	20.75	-2	2,591	-0.08%
2018/07/26	2	20.75	0	0.00	20.70	2	3,495	0.06%
2018/07/24	0	0.00	25	20.60	20.60	-25	3,579	-0.70%
2018/07/13	2	21.95	0	0.00	21.90	2	3,682	0.05%
2018/07/12	5	21.80	0	0.00	21.80	5	3,723	0.13%
2018/07/11	5	22.05	0	0.00	21.80	5	3,750	0.13%
2018/07/04	0	0.00	10	21.10	21.20	-10	3,886	-0.26%
2018/06/27	1	21.60	0	0.00	21.80	1	3,917	0.03%
2018/06/26	1	21.50	0	0.00	21.55	1	3,967	0.03%
2018/06/25	8	22.14	1	22.70	21.95	7	3,983	0.18%
2018/06/22	5	22.45	0	0.00	22.35	5	3,980	0.13%
2018/06/19	0	0.00	2	23.30	23.20	-2	4,089	-0.05%
2018/06/15	0	0.00	64.7	24.40	23.30	-64.7	4,109	-1.57%
2018/06/14	2	23.40	0	0.00	23.55	2	3,840	0.05%
2018/06/13	0	0.00	2	23.15	23.10	-2	3,829	-0.05%
2018/06/12	0	0.00	2	23.35	23.25	-2	3,865	-0.05%
2018/06/08	0	0.00	16	22.95	22.85	-16	3,820	-0.42%
2018/06/07	5	22.90	0	0.00	22.95	5	3,887	0.13%
2018/06/06	10	23.20	0	0.00	23.15	10	3,954	0.25%
2018/06/04	0	0.00	20	24.00	23.75	-20	4,243	-0.47%
2018/06/01	0	0.00	2	23.50	23.40	-2	4,513	-0.04%
2018/05/31	0	0.00	16	23.60	23.00	-16	4,763	-0.34%
2018/05/30	8	22.53	0	0.00	22.60	8	4,862	0.16%
2018/05/29	12	22.97	0	0.00	22.80	12	4,869	0.25%
2018/05/28	2	23.40	10	22.65	23.10	-8	4,849	-0.16%
2018/05/22	22	23.65	0	0.00	23.00	22	4,946	0.44%
2018/05/21	7	23.85	93	23.64	23.10	-86	4,860	-1.77%
2018/05/18	101.2	23.80	36	23.86	23.50	65.2	4,798	1.36%	大買/
2018/05/17	58	23.92	25	23.93	24.00	33	4,747	0.70%
2018/05/16	0	0.00	1	22.25	21.85	-1	4,391	-0.02%
2018/05/15	0	0.00	8	22.65	22.55	-8	4,409	-0.18%
2018/05/14	0	0.00	2	22.20	22.70	-2	4,493	-0.04%
2018/05/11	0	0.00	6	22.10	21.75	-6	4,486	-0.13%
2018/05/08	2	22.15	3	22.10	22.10	-1	4,624	-0.02%
2018/05/04	1	22.45	12	23.22	22.40	-11	4,749	-0.23%
2018/05/03	0	0.00	10	21.58	22.10	-10	4,685	-0.21%
2018/04/27	2	20.10	0	0.00	20.20	2	4,877	0.04%
2018/04/26	2	20.10	7	20.73	20.00	-5	5,019	-0.10%
2018/04/24	10	21.00	0	0.00	20.55	10	5,130	0.19%
2018/04/23	1	21.30	0	0.00	21.30	1	5,184	0.02%
2018/04/20	0	0.00	1	21.40	21.30	-1	5,303	-0.02%
2018/04/19	0	0.00	0.4	21.30	21.35	-0.4	5,381	-0.01%
2018/04/18	4	21.75	0	0.00	21.30	4	5,416	0.07%
2018/04/17	0	0.00	10	22.16	21.90	-10	5,545	-0.18%
2018/04/16	2	22.00	0	0.00	22.00	2	5,745	0.03%
2018/04/13	4	22.90	42	22.79	22.65	-38	5,892	-0.64%
2018/04/12	3	23.48	0	0.00	23.30	3	6,392	0.05%
2018/04/11	1	22.95	0	0.00	22.90	1	6,442	0.02%
2018/04/09	50	21.77	0	0.00	22.10	50	6,857	0.73%
2018/04/03	2	21.95	0	0.00	22.00	2	7,239	0.03%
2018/04/02	0	0.00	3	22.35	22.40	-3	7,410	-0.04%
2018/03/30	1	21.95	1	22.00	22.00	0	8,196	0.00%
2018/03/26	1	22.80	0	0.00	22.70	1	8,541	0.01%
2018/03/23	2	22.30	0	0.00	22.30	2	8,559	0.02%
2018/03/22	3	23.80	2	24.00	23.35	1	8,495	0.01%
2018/03/21	3	24.27	10	24.05	24.20	-7	8,472	-0.08%
2018/03/20	10	23.70	0	0.00	23.65	10	8,406	0.12%
2018/03/19	0	0.00	39	23.80	23.80	-39	8,398	-0.46%
2018/03/15	0	0.00	25	24.74	24.50	-25	8,416	-0.30%
2018/03/14	0	0.00	15	24.75	24.60	-15	8,465	-0.18%
2018/03/12	0	0.00	1	25.90	25.10	-1	8,343	-0.01%
2018/03/09	4	25.44	2	25.13	25.25	2	8,241	0.02%
2018/03/08	0	0.00	13	24.77	25.55	-13	8,076	-0.16%
2018/03/07	9	25.43	32	25.32	24.10	-23	7,887	-0.29%
2018/03/06	10	25.00	0	0.00	25.00	10	7,555	0.13%
2018/03/05	0	0.00	5	22.74	23.30	-5	7,214	-0.07%
2018/03/02	0	0.00	3	22.00	22.00	-3	7,038	-0.04%
2018/02/26	2	22.35	0	0.00	22.10	2	7,122	0.03%
2018/02/23	15	22.65	1	23.00	22.60	14	7,427	0.19%
2018/02/22	65	21.97	0	0.00	21.75	65	7,604	0.85%
2018/02/12	2	20.50	0	0.00	20.15	2	7,530	0.03%
2018/02/09	0	0.00	2	20.30	20.20	-2	7,500	-0.03%
2018/02/05	3	22.75	0	0.00	23.00	3	7,230	0.04%
2018/02/02	0	0.00	1	22.90	23.05	-1	7,178	-0.01%
2018/01/31	1	22.30	2	22.30	22.45	-1	7,059	-0.01%
2018/01/30	0	0.00	1	21.95	21.90	-1	6,979	-0.01%
2018/01/26	0	0.00	1	23.75	23.50	-1	6,808	-0.01%
2018/01/25	1	24.60	0	0.00	24.20	1	6,743	0.01%
2018/01/24	2	23.85	0	0.00	24.00	2	6,615	0.03%
2018/01/23	2	24.00	0	0.00	24.00	2	6,549	0.03%
2018/01/22	3	23.82	3.3	24.08	24.65	-0.3	6,448	0.00%
2018/01/19	0	0.00	3.6	23.14	23.25	-3.6	6,291	-0.06%
2018/01/18	0	0.00	81	23.55	23.20	-81	6,251	-1.30%
2018/01/16	3	24.27	1	25.00	24.10	2	6,093	0.03%
2018/01/15	20	23.68	2	23.80	24.10	18	5,959	0.30%
2018/01/12	8	24.56	0	0.00	24.30	8	5,873	0.14%
2018/01/11	42	24.42	27	24.27	24.40	15	5,785	0.26%
2018/01/10	23	25.33	3.5	25.25	25.40	19.5	5,614	0.35%
2018/01/09	32	24.18	4	25.00	25.00	28	5,404	0.52%
2018/01/08	5	24.87	17	24.93	24.15	-12	5,228	-0.23%
2018/01/05	3	24.10	2	23.95	24.00	1	4,691	0.02%
2018/01/04	5	23.52	5	23.85	24.30	0	4,591	0.00%
2018/01/03	5	23.83	5	23.70	24.00	0	4,367	0.00%
2018/01/02	4	22.23	3	23.00	23.15	1	4,105	0.02%