光洋科 (1785)-華南永昌-古亭券商分點個股進出

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
49.8
漲跌
▼0.7
漲幅
-1.29%
成交量
14,400張
產業
上櫃其他電子類股
758人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/31	7	49.24	0	0.00	49.75	7	10,827	0.06%
2024/05/30	8	51.01	13	50.66	50.40	-5	10,703	-0.05%
2024/05/29	8	49.99	17	50.26	50.30	-9	10,433	-0.09%
2024/05/28	22	48.13	3.3	48.68	48.15	18.7	10,051	0.19%
2024/05/27	11	47.85	2	47.80	47.65	9	9,949	0.09%
2024/05/24	6	46.52	0	0.00	46.70	6	9,928	0.06%
2024/05/22	10	46.92	19	47.22	47.80	-9	9,843	-0.09%
2024/05/21	45	47.00	1	45.00	46.95	44	9,706	0.45%
2024/05/20	1	44.15	1	44.70	44.50	0	9,498	0.00%
2024/05/17	0	0.00	3	44.48	43.80	-3	9,342	-0.03%
2024/05/16	14	45.31	0	0.00	44.90	14	9,325	0.15%
2024/05/15	0	0.00	5	44.70	44.60	-5	9,491	-0.05%
2024/05/10	0	0.00	1	43.00	42.95	-1	9,582	-0.01%
2024/05/09	0	0.00	1	43.00	43.00	-1	9,551	-0.01%
2024/05/08	1	44.25	3	44.10	44.45	-2	9,508	-0.02%
2024/05/06	1	43.00	2	43.15	43.15	-1	9,433	-0.01%
2024/05/02	0	0.00	1	44.35	44.70	-1	9,343	-0.01%
2024/04/29	0	0.00	2	44.65	45.00	-2	9,405	-0.02%
2024/04/24	2	45.33	2	45.35	45.10	0	9,332	0.00%
2024/04/23	0	0.00	7	45.05	44.15	-7	9,307	-0.08%
2024/04/22	1	44.45	26	44.54	44.20	-25	9,274	-0.27%
2024/04/19	1	46.80	13	46.10	46.25	-12	9,165	-0.13%
2024/04/18	3	48.30	1	48.10	47.80	2	8,999	0.02%
2024/04/17	0	0.00	10	48.36	48.95	-10	8,892	-0.11%
2024/04/16	2	48.90	1	49.05	47.30	1	8,740	0.01%
2024/04/15	57	50.04	8.1	50.07	48.75	48.9	8,511	0.57%
2024/04/12	6	49.19	2	48.80	48.75	4	8,019	0.05%
2024/04/11	3	48.18	2	48.05	48.10	1	7,909	0.01%
2024/04/10	4	50.16	12	49.99	49.05	-8	7,808	-0.10%
2024/04/09	2	50.00	1	49.55	49.60	1	7,656	0.01%
2024/04/08	3	48.58	0	0.00	48.70	3	7,433	0.04%
2024/04/01	0	0.00	2	48.60	48.55	-2	7,064	-0.03%
2024/03/29	2.1	48.70	0	0.00	49.55	2.1	6,895	0.03%
2024/03/28	4.1	50.96	5	51.24	49.55	-1	6,529	-0.01%
2024/03/27	3	48.57	2	49.73	50.10	1	5,985	0.02%
2024/03/26	3	48.10	3	48.65	47.40	0	5,732	0.00%
2024/03/25	3	48.32	1	49.10	48.60	2	5,586	0.04%
2024/03/22	1	50.20	0	0.00	49.00	1	5,434	0.02%
2024/03/21	8.2	51.01	0	0.00	50.00	8.2	5,201	0.16%
2024/03/20	101	49.00	105	49.59	49.55	-4	4,624	-0.09%	大買/大賣/
2024/03/19	0	46.25	1	46.10	46.25	-1	3,990	-0.03%
2024/03/15	0	0.00	0	44.00	43.50	0	3,753	0.00%
2024/03/14	1	43.30	0	0.00	44.25	1	3,720	0.03%
2024/03/13	3	44.30	0	0.00	43.70	3	3,689	0.08%
2024/03/08	0	0.00	2	44.45	44.00	-2	3,594	-0.06%
2024/03/07	6	47.21	14	46.56	46.20	-8	3,465	-0.23%
2024/03/06	2	45.33	1	45.60	45.90	1	2,950	0.03%
2024/03/04	2	44.58	0	0.00	45.30	2	2,797	0.07%
2024/02/29	3	44.00	0	0.00	44.25	3	2,641	0.11%
2024/02/26	7	44.25	0	0.00	44.50	7	2,614	0.27%
2024/02/22	0	0.00	4	43.35	43.35	-4	2,538	-0.16%
2024/02/21	0	0.00	1	44.35	44.50	-1	2,499	-0.04%
2024/02/20	4	43.55	3	43.57	43.50	1	2,392	0.04%
2024/02/19	0	0.00	1	43.75	43.35	-1	2,339	-0.04%
2024/02/16	14	43.58	15	44.21	44.15	-1	2,236	-0.04%
2024/02/15	2	41.50	0	0.00	42.15	2	1,977	0.10%
2024/02/02	0	0.00	6	39.05	39.05	-6	1,805	-0.33%
2024/01/29	4	40.49	2	40.05	40.05	2	2,053	0.10%
2024/01/25	2	40.30	0	0.00	39.75	2	2,014	0.10%
2024/01/24	0	0.00	14	40.33	40.05	-14	2,009	-0.70%
2024/01/22	2	38.80	0	0.00	38.75	2	2,115	0.09%
2024/01/03	1	38.70	0	0.00	38.65	1	3,031	0.03%
2023/12/28	0	0.00	10	39.15	39.15	-10	3,006	-0.33%
2023/12/27	10	39.10	10	38.90	38.90	0	3,000	0.00%
2023/12/25	0	0.00	5	38.80	38.80	-5	2,992	-0.17%
2023/12/21	1	39.00	0	0.00	39.00	1	2,986	0.03%
2023/12/20	0	0.00	5	39.30	39.30	-5	2,984	-0.17%
2023/12/18	0	0.00	3	39.90	39.40	-3	2,978	-0.10%
2023/12/14	15	39.92	0	0.00	39.95	15	2,955	0.51%
2023/12/13	2	39.75	0	0.00	39.75	2	2,957	0.07%
2023/12/12	4	39.55	0	0.00	39.45	4	2,955	0.14%
2023/12/08	1	39.30	0	0.00	39.00	1	2,957	0.03%
2023/12/05	10	39.90	0	0.00	39.90	10	2,901	0.34%
2023/12/04	1	40.40	0	0.00	41.25	1	2,848	0.04%
2023/11/29	1	41.05	1	40.50	40.30	0	2,772	0.00%
2023/11/23	2	41.25	10	41.70	40.85	-8	2,742	-0.29%
2023/11/22	0	0.00	3	41.00	41.15	-3	2,657	-0.11%
2023/11/21	0	0.00	2	40.50	40.50	-2	2,587	-0.08%
2023/11/13	0	0.00	1	38.40	38.40	-1	2,500	-0.04%
2023/11/10	2	38.45	0	0.00	38.10	2	2,487	0.08%
2023/11/03	3	39.35	0	0.00	39.45	3	2,315	0.13%
2023/11/02	20	39.40	20	39.10	39.10	0	2,323	0.00%
2023/11/01	0	0.00	2	39.18	39.25	-2	2,389	-0.08%
2023/10/27	0	0.00	1	39.55	39.40	-1	3,366	-0.03%
2023/10/26	2	40.05	0	0.00	40.00	2	3,376	0.06%
2023/10/25	2	40.50	0	0.00	40.20	2	3,416	0.06%
2023/10/24	0	0.00	5	39.75	39.20	-5	3,341	-0.15%
2023/10/23	0	0.00	2	39.53	39.70	-2	3,298	-0.06%
2023/10/20	3	38.88	2	39.05	39.65	1	3,099	0.03%
2023/10/19	1	38.45	0	0.00	38.80	1	2,914	0.03%
2023/10/13	0	0.00	9.2	38.02	38.20	-9.2	2,875	-0.32%
2023/10/02	3	36.85	0	0.00	36.80	3	3,285	0.09%
2023/09/05	0.6	37.80	0	0.00	37.65	0.6	4,174	0.01%
2023/08/25	0	0.00	5	36.10	36.30	-5	4,386	-0.11%
2023/08/18	1	36.00	0	0.00	35.60	1	4,850	0.02%
2023/08/15	0	0.00	4	35.50	35.50	-4	4,916	-0.08%
2023/08/14	0	0.00	10	35.05	35.00	-10	4,906	-0.20%
2023/08/11	2	36.90	1	36.95	36.40	1	4,859	0.02%
2023/08/10	5	37.15	0	0.00	37.10	5	4,828	0.10%
2023/08/08	1	37.40	1	37.60	37.75	0	4,765	0.00%
2023/08/04	5	37.59	0	0.00	37.25	5	4,646	0.11%
2023/08/02	6	40.93	6	41.40	41.35	0	4,297	0.00%
2023/08/01	2	37.65	0	0.00	37.70	2	3,447	0.06%
2023/07/28	0.1	37.75	0	0.00	37.80	0.1	3,457	0.00%
2023/07/27	1	37.80	1	37.80	38.20	0	3,365	0.00%
2023/07/18	8	38.70	0	0.00	38.20	8	3,235	0.25%
2023/07/11	10	40.00	0	0.00	39.15	10	3,190	0.31%
2023/07/10	1	40.40	3	40.30	40.95	-2	3,058	-0.07%
2023/07/07	1	39.25	0	0.00	39.20	1	2,909	0.03%
2023/07/05	0	0.00	0.1	39.35	39.10	-0.1	2,871	0.00%
2023/06/27	6	40.65	13	39.51	38.95	-7	2,766	-0.25%
2023/06/26	0	0.00	3	39.52	39.45	-3	2,568	-0.12%
2023/06/20	0	0.00	2	38.25	38.25	-2	2,489	-0.08%
2023/06/14	0	0.00	2	38.70	38.80	-2	2,531	-0.08%
2023/06/13	14	39.50	2	39.20	39.10	12	2,512	0.48%
2023/06/12	0	0.00	2.4	38.20	38.10	-2.4	2,290	-0.11%
2023/06/09	0	0.00	1	38.55	38.35	-1	2,359	-0.04%
2023/06/07	0	0.00	0.7	39.30	39.25	-0.7	2,324	-0.03%
2023/06/05	6	37.94	0	0.00	37.95	6	2,165	0.28%
2023/05/29	0	0.00	1	37.75	37.40	-1	2,132	-0.05%
2023/05/26	1	39.05	1	37.55	37.55	0	2,113	0.00%
2023/05/25	45	39.05	0	0.00	38.85	45	2,011	2.24%
2023/05/24	15	39.38	21	39.26	39.55	-6	1,899	-0.32%
2023/05/23	1	37.85	19	37.76	37.85	-18	1,676	-1.07%
2023/05/22	1	37.50	50	37.29	37.60	-49	1,632	-3.00%
2023/05/19	0	0.00	112	36.45	36.60	-112	1,581	-7.08%	大賣/鉅額交易
2023/05/18	0	0.00	134	36.18	36.05	-134	1,573	-8.52%	大賣/鉅額交易
2023/05/17	0	0.00	3	36.15	36.10	-3	1,587	-0.19%
2023/04/26	1	34.85	0	0.00	35.70	1	2,092	0.05%
2023/04/21	0	0.00	2	36.00	35.65	-2	2,072	-0.10%
2023/04/20	1	36.70	0	0.00	36.50	1	2,049	0.05%
2023/04/18	6	38.15	1	38.20	37.75	5	2,022	0.25%
2023/04/14	1	37.40	0	0.00	37.20	1	1,949	0.05%
2023/04/12	0	0.00	3	37.70	37.40	-3	1,925	-0.16%
2023/04/11	1	37.55	0	0.00	37.50	1	1,903	0.05%
2023/04/10	0	0.00	1	37.00	37.10	-1	1,866	-0.05%
2023/04/07	0	0.00	3	37.15	37.30	-3	1,861	-0.16%
2023/03/28	3	36.50	0	0.00	36.40	3	1,827	0.16%
2023/03/24	0	37.05	1	37.20	37.05	-1	1,822	-0.05%
2023/03/22	0	36.60	0	0.00	36.35	0	1,784	0.00%
2023/03/16	0	36.65	0	0.00	35.95	0	1,702	0.00%
2023/03/07	0	0.00	12	37.50	37.55	-12	1,773	-0.68%
2023/03/01	8	36.50	0	0.00	36.70	8	1,910	0.42%
2023/02/23	0	0.00	1	37.20	37.05	-1	1,914	-0.05%
2023/02/09	4	37.55	0	0.00	37.60	4	2,389	0.17%
2023/02/08	1	38.05	0	0.00	38.60	1	2,348	0.04%
2023/02/07	0	37.65	1	37.60	37.60	-1	2,297	-0.04%
2023/02/03	12	37.58	24	38.03	38.95	-12	2,222	-0.54%
2023/02/02	10	38.45	0	0.00	37.60	10	2,048	0.49%
2023/01/31	1	34.05	0	0.00	34.65	1	1,806	0.06%
2023/01/13	2	33.70	0	0.00	33.20	2	1,776	0.11%
2023/01/05	1	33.60	0	0.00	33.25	1	1,781	0.06%
2022/12/29	0	0.00	4	31.60	32.05	-4	1,776	-0.23%
2022/12/20	0	0.00	1	32.00	31.90	-1	1,993	-0.05%
2022/12/13	1	33.15	0	0.00	32.90	1	2,045	0.05%
2022/12/12	1	33.15	0	0.00	33.50	1	2,078	0.05%
2022/12/09	2	33.78	0	0.00	33.75	2	2,199	0.09%
2022/11/30	10	33.60	10	33.65	33.90	0	1,962	0.00%
2022/11/24	0.1	33.85	0	0.00	33.80	0.1	1,934	0.00%
2022/11/23	0	0.00	0	34.45	34.30	0	1,908	0.00%
2022/11/16	25	34.37	25	34.94	35.00	0	1,701	0.00%
2022/11/15	1	34.40	0	0.00	34.45	1	1,502	0.07%
2022/11/11	0	0.00	5	30.10	30.00	-5	1,374	-0.36%
2022/11/10	4	30.36	0	0.00	30.25	4	1,365	0.29%
2022/11/09	1	30.50	0	0.00	30.20	1	1,380	0.07%
2022/10/13	2	28.00	6	28.70	27.70	-4	1,560	-0.26%
2022/10/07	0	0.00	1	31.15	31.20	-1	1,552	-0.06%
2022/10/04	0	0.00	1	30.75	30.90	-1	1,645	-0.06%
2022/09/28	4	30.25	0	0.00	29.30	4	1,639	0.24%
2022/09/27	0	0.00	1	32.80	32.50	-1	1,522	-0.07%
2022/09/26	1	33.85	0	0.00	32.90	1	1,518	0.07%
2022/09/23	1	35.05	0	0.00	35.05	1	1,523	0.07%
2022/09/21	1	35.80	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%
2022/09/16	0	0.00	3	38.62	38.05	-3	1,501	-0.20%
2022/09/15	0	0.00	7	36.15	36.10	-7	1,391	-0.50%
2022/09/12	0	0.00	0.1	37.25	37.25	-0.1	1,469	-0.01%
2022/09/05	0	0.00	10	36.95	36.95	-10	1,552	-0.64%
2022/09/01	0	0.00	1	38.80	38.30	-1	1,566	-0.06%
2022/08/26	0	0.00	1	39.15	38.90	-1	1,630	-0.06%
2022/08/22	1	38.75	0	0.00	38.30	1	1,819	0.05%
2022/08/19	2	39.25	6	39.14	39.15	-4	1,818	-0.22%
2022/08/18	1	38.35	0	0.00	38.40	1	1,800	0.06%
2022/08/15	0	0.00	6	38.59	39.05	-6	1,768	-0.34%
2022/08/08	0	0.00	5	36.46	36.75	-5	1,724	-0.29%
2022/08/04	4	34.78	0	0.00	35.40	4	1,793	0.22%
2022/08/03	2	35.83	0	0.00	35.40	2	1,834	0.11%
2022/07/28	1	37.50	1	37.50	37.40	0	1,935	0.00%
2022/07/27	1	37.85	0	0.00	37.70	1	1,960	0.05%
2022/07/26	0	0.00	2	39.00	39.00	-2	1,979	-0.10%
2022/07/21	0	0.00	5	39.20	39.50	-5	2,058	-0.24%
2022/07/19	5	38.50	0	0.00	38.50	5	2,131	0.23%
2022/07/18	0	0.00	10	39.05	38.90	-10	2,225	-0.45%
2022/07/15	0	0.00	2	38.50	38.45	-2	2,254	-0.09%
2022/07/14	0	0.00	2	38.00	37.95	-2	2,257	-0.09%
2022/07/13	0	0.00	4	37.58	37.55	-4	2,260	-0.18%
2022/07/12	6	37.02	0	0.00	35.35	6	2,249	0.27%
2022/07/11	5	38.70	0	0.00	38.60	5	2,244	0.22%
2022/07/06	2	38.00	0	0.00	37.75	2	2,326	0.09%
2022/07/05	3	39.30	0	0.00	39.30	3	2,382	0.13%
2022/07/01	1	39.95	0	0.00	38.50	1	2,441	0.04%
2022/06/30	1	40.75	0	0.00	40.90	1	2,436	0.04%
2022/06/28	0	0.00	1	42.95	42.75	-1	2,487	-0.04%
2022/06/27	10	42.55	0	0.00	42.45	10	2,651	0.38%
2022/06/24	10	41.33	0	0.00	41.05	10	2,711	0.37%
2022/06/22	2	41.00	1	41.40	40.70	1	2,749	0.04%
2022/06/21	9	40.80	9	41.26	41.70	0	2,757	0.00%
2022/06/20	4	41.19	0	0.00	40.55	4	2,785	0.14%
2022/06/17	3	42.65	0	0.00	42.65	3	2,810	0.11%
2022/06/16	0	0.00	1	44.50	43.70	-1	2,789	-0.04%
2022/06/14	1	44.65	1	44.05	44.70	0	2,789	0.00%
2022/06/13	2	45.48	0	0.00	45.10	2	2,780	0.07%
2022/06/10	3	45.83	0	0.00	45.90	3	2,807	0.11%
2022/06/09	3	45.80	6	45.85	45.80	-3	2,829	-0.11%
2022/06/08	7	45.90	0	0.00	45.90	7	2,836	0.25%
2022/06/07	5	45.55	0	0.00	45.60	5	2,885	0.17%
2022/06/06	5	45.85	2	45.85	45.80	3	2,932	0.10%
2022/06/02	1	46.70	0	0.00	45.95	1	3,037	0.03%
2022/06/01	5	47.25	3	48.10	47.00	2	3,099	0.06%
2022/05/30	0	0.00	3	48.00	47.85	-3	3,161	-0.09%
2022/05/27	0	0.00	6	47.54	47.70	-6	3,209	-0.19%
2022/05/24	13	47.20	0	0.00	46.70	13	4,378	0.30%
2022/05/23	0	0.00	2	47.60	47.50	-2	4,710	-0.04%
2022/05/20	8	46.89	0	0.00	47.30	8	5,033	0.16%
2022/05/18	4.1	47.15	0	0.00	47.20	4.1	5,367	0.08%
2022/05/17	5	46.70	0	0.00	46.80	5	5,381	0.09%
2022/05/16	5	45.85	0	0.00	45.85	5	5,411	0.09%
2022/05/13	2	45.73	2	45.70	45.55	0	5,443	0.00%
2022/05/11	1	48.00	0	0.00	47.35	1	5,564	0.02%
2022/05/10	1	47.70	3	48.15	48.95	-2	5,566	-0.04%
2022/05/09	2	48.50	0	0.00	48.30	2	5,703	0.04%
2022/05/03	2	48.48	2	48.65	48.40	0	5,759	0.00%
2022/04/29	0.1	49.20	0	0.00	49.00	0.1	5,825	0.00%
2022/04/28	20	48.63	0	0.00	49.00	20	5,840	0.34%
2022/04/27	1	48.15	0	0.00	48.40	1	5,824	0.02%
2022/04/25	11	48.92	0	0.00	49.30	11	5,812	0.19%
2022/04/22	0	0.00	1.2	51.14	51.00	-1.2	5,753	-0.02%
2022/04/21	0	0.00	4	50.35	50.20	-4	5,684	-0.07%
2022/04/19	0	0.00	0	50.00	49.90	0	5,658	0.00%
2022/04/15	3	50.70	1	50.20	50.20	2	5,680	0.04%
2022/04/14	0	0.00	6	50.42	51.60	-6	5,704	-0.11%
2022/04/12	0	49.55	0	0.00	49.50	0	5,785	0.00%
2022/04/08	0.1	49.95	0.1	49.95	49.95	0	5,853	0.00%
2022/04/07	1	50.20	17.1	50.02	49.45	-16.1	6,111	-0.26%
2022/04/06	0	0.00	6	51.53	51.70	-6	6,120	-0.10%
2022/04/01	0	51.10	0	0.00	51.50	0	6,117	0.00%
2022/03/31	12	51.23	37	51.30	51.10	-25	6,173	-0.40%
2022/03/30	16	51.84	1	51.60	51.50	15	6,164	0.24%
2022/03/29	11	51.60	2	51.00	51.60	9	6,011	0.15%
2022/03/28	1	50.10	0	0.00	50.40	1	5,977	0.02%
2022/03/25	1	50.50	10	50.83	50.50	-9	6,080	-0.15%
2022/03/24	7	50.24	0	0.00	50.20	7	6,071	0.12%
2022/03/23	0.2	51.00	17	50.79	50.60	-16.8	6,072	-0.28%
2022/03/22	0	0.00	4	50.68	50.40	-4	6,054	-0.07%
2022/03/21	0	0.00	4	49.40	49.40	-4	6,000	-0.07%
2022/03/18	0	0.00	6	49.20	48.95	-6	6,044	-0.10%
2022/03/15	2	48.53	0	0.00	48.20	2	6,273	0.03%
2022/03/14	2	49.90	0	0.00	49.65	2	6,264	0.03%
2022/03/11	8	50.35	1	50.10	50.10	7	6,312	0.11%
2022/03/08	2	48.70	1	48.05	47.65	1	6,453	0.02%
2022/03/07	12	50.78	3	50.97	49.80	9	6,689	0.13%
2022/03/04	1	51.60	3	51.73	51.30	-2	6,628	-0.03%
2022/03/03	31	51.00	0	0.00	51.00	31	6,647	0.47%
2022/03/02	2	51.45	2	51.10	51.10	0	6,808	0.00%
2022/03/01	0	0.00	2	51.20	51.20	-2	6,827	-0.03%
2022/02/25	2	51.90	2	52.60	51.80	0	6,866	0.00%
2022/02/24	13	54.04	29.2	54.29	50.90	-16.2	6,926	-0.23%
2022/02/23	21	53.52	26.5	53.10	52.90	-5.5	6,216	-0.09%
2022/02/22	35	53.00	23	52.66	53.40	12	6,018	0.20%
2022/02/21	34	52.16	69	52.44	53.00	-35	6,049	-0.58%
2022/02/18	3	51.30	0	0.00	50.70	3	5,974	0.05%
2022/02/16	0.1	51.10	0	0.00	50.90	0.1	6,871	0.00%
2022/02/15	0	0.00	2	51.10	51.20	-2	7,101	-0.03%
2022/02/14	3	51.93	2	51.95	50.90	1	7,280	0.01%
2022/02/11	0	0.00	90.1	51.66	51.90	-90.1	7,317	-1.23%
2022/02/09	1	51.00	8	51.09	51.80	-7	8,019	-0.09%
2022/02/08	42	50.51	0	0.00	50.30	42	8,222	0.51%
2022/02/07	4	49.11	1	48.85	49.70	3	8,282	0.04%
2022/01/26	5	46.85	0	0.00	46.90	5	8,426	0.06%
2022/01/25	17	46.95	0	0.00	46.85	17	9,026	0.19%
2022/01/24	10	47.00	0	0.00	46.95	10	9,842	0.10%
2022/01/21	1	49.10	0	0.00	48.80	1	9,837	0.01%
2022/01/20	5	49.60	2	49.55	49.60	3	9,886	0.03%
2022/01/12	0	0.00	2	49.45	49.50	-2	10,580	-0.02%
2022/01/10	6	49.52	6	49.50	49.70	0	10,782	0.00%
2022/01/07	22	49.18	0	0.00	49.20	22	10,856	0.20%
2022/01/06	2	50.30	2	50.00	50.30	0	10,853	0.00%
2022/01/05	2	51.10	2	51.55	50.90	0	10,922	0.00%
2022/01/04	0	0.00	17	50.83	51.40	-17	11,045	-0.15%
2022/01/03	1	50.90	0	0.00	50.20	1	11,158	0.01%
2021/12/30	31	51.44	8	51.61	51.10	23	11,530	0.20%
2021/12/29	1	49.95	1	49.60	50.20	0	11,667	0.00%
2021/12/28	4	49.63	0	0.00	49.40	4	11,758	0.03%
2021/12/24	0	0.00	1	49.30	49.40	-1	12,265	-0.01%
2021/12/22	15	49.68	0	0.00	49.55	15	12,547	0.12%
2021/12/21	40	50.24	10	49.50	50.20	30	12,615	0.24%
2021/12/17	33	48.43	0	0.00	48.30	33	12,742	0.26%
2021/12/15	5	48.75	0	0.00	48.70	5	13,218	0.04%
2021/12/14	2.1	48.55	0	0.00	48.70	2.1	13,938	0.01%
2021/12/13	25	48.90	0	0.00	49.60	25	14,296	0.17%
2021/12/10	20.1	49.80	2	49.05	49.00	18.1	14,595	0.12%
2021/12/09	0.1	50.70	0	0.00	50.30	0.1	14,855	0.00%
2021/12/08	0	0.00	2	50.10	50.00	-2	14,945	-0.01%
2021/12/07	24	49.84	0	0.00	50.00	24	14,954	0.16%
2021/12/06	1.1	50.50	2	50.55	50.60	-1	14,946	-0.01%
2021/12/03	0.2	50.08	0	0.00	50.00	0.2	14,982	0.00%
2021/12/02	41	50.39	3	49.92	49.75	38	15,039	0.25%
2021/12/01	20	50.99	13	51.12	50.80	7	15,171	0.05%
2021/11/30	4	49.20	3	49.05	49.05	1	14,883	0.01%
2021/11/29	6.1	48.42	4	48.55	48.50	2.1	14,972	0.01%
2021/11/26	2	49.18	0	0.00	49.10	2	14,967	0.01%
2021/11/25	9.1	50.75	0	0.00	50.60	9.1	14,927	0.06%
2021/11/24	3	50.70	0	0.00	50.80	3	14,935	0.02%
2021/11/23	2.2	51.76	0	0.00	51.40	2.2	15,077	0.01%
2021/11/22	2	54.00	1	54.50	53.80	1	14,934	0.01%
2021/11/19	3	53.17	2	53.30	53.50	1	14,833	0.01%
2021/11/18	0.1	53.70	47	53.67	52.90	-46.9	14,815	-0.32%
2021/11/17	1	56.10	12	56.55	56.20	-11	14,505	-0.08%
2021/11/16	4	56.95	2	56.50	55.70	2	14,332	0.01%
2021/11/15	6	57.57	4	58.00	56.70	2	14,092	0.01%
2021/11/12	0	53.00	1	54.00	54.10	-1	13,465	-0.01%
2021/11/11	8	52.51	6.2	52.94	53.00	1.8	13,244	0.01%
2021/11/10	1	51.50	1	51.80	52.30	0	13,098	0.00%
2021/11/09	2.1	50.66	1	51.40	51.40	1.1	12,967	0.01%
2021/11/08	16.1	51.59	16	51.66	51.00	0.1	12,736	0.00%
2021/11/05	2	54.85	10	54.73	54.70	-8	12,220	-0.07%
2021/11/04	0	0.00	4	53.05	53.00	-4	11,885	-0.03%
2021/11/03	5	53.70	5	52.80	52.70	0	11,861	0.00%
2021/11/02	12.1	53.57	5	53.60	52.80	7.1	11,705	0.06%
2021/11/01	4	53.75	22	53.10	55.00	-18	11,120	-0.16%
2021/10/29	1	50.10	0	0.00	50.00	1	10,330	0.01%
2021/10/27	0	0.00	2	50.40	50.60	-2	10,257	-0.02%
2021/10/26	3	50.47	3	51.10	50.40	0	10,279	0.00%
2021/10/25	0	0.00	1	50.70	51.00	-1	10,236	-0.01%
2021/10/22	14	51.74	0	0.00	52.10	14	10,328	0.14%
2021/10/21	5	51.90	2	52.50	51.20	3	10,454	0.03%
2021/10/20	1	51.70	2	52.25	52.50	-1	10,387	-0.01%
2021/10/19	13	51.29	3	51.57	51.70	10	10,324	0.10%
2021/10/18	0	0.00	2	50.50	51.40	-2	10,469	-0.02%
2021/10/15	5	50.20	0	0.00	49.95	5	10,771	0.05%
2021/10/14	2	49.43	0	0.00	49.40	2	11,074	0.02%
2021/10/13	10	49.73	2	49.20	49.20	8	11,804	0.07%
2021/10/12	22	49.78	46	49.94	49.85	-24	12,045	-0.20%
2021/10/08	23	51.88	8	51.70	51.60	15	12,565	0.12%
2021/10/07	43	52.40	23	51.82	52.70	20	13,491	0.15%
2021/10/06	8	51.21	13	52.13	52.20	-5	13,794	-0.04%
2021/10/05	2.1	49.69	10	49.65	51.30	-7.9	13,520	-0.06%
2021/10/04	11	50.24	4	50.80	49.90	7	13,468	0.05%
2021/10/01	1	51.40	2	50.80	50.00	-1	13,222	-0.01%
2021/09/30	4	49.99	5	50.29	51.20	-1	13,329	-0.01%
2021/09/28	0	0.00	2	50.75	50.50	-2	14,339	-0.01%
2021/09/27	9	50.62	10	50.46	51.10	-1	14,280	-0.01%
2021/09/24	3	50.43	14	50.74	51.00	-11	14,231	-0.08%
2021/09/23	7	50.79	2	51.10	50.30	5	14,114	0.04%
2021/09/22	4	50.10	9	50.19	49.90	-5	13,911	-0.04%
2021/09/17	27	52.67	15	52.75	51.50	12	13,682	0.09%
2021/09/16	13	51.20	13	51.74	51.90	0	13,032	0.00%
2021/09/15	27	50.80	15	50.97	51.00	12	12,655	0.09%
2021/09/14	11	50.44	11.1	51.00	51.80	-0.1	12,311	0.00%
2021/09/13	7	49.76	5	50.01	49.80	2	11,977	0.02%
2021/09/08	0.1	47.70	0	0.00	47.30	0.1	12,285	0.00%
2021/09/07	0	0.00	5.1	49.06	49.15	-5.1	12,480	-0.04%
2021/09/06	4	50.73	1	50.50	49.50	3	12,502	0.02%
2021/09/02	0	0.00	3	49.03	48.60	-3	12,248	-0.02%
2021/09/01	0	0.00	0.1	49.60	49.90	-0.1	12,108	0.00%
2021/08/30	10	48.73	0	0.00	48.60	10	11,971	0.08%
2021/08/27	7	48.66	4	48.41	48.45	3	11,968	0.03%
2021/08/26	1	48.00	2.1	47.45	47.55	-1.1	11,751	-0.01%
2021/08/25	2	47.70	1	48.00	47.95	1	11,751	0.01%
2021/08/24	1	47.75	2	47.90	47.05	-1	11,737	-0.01%
2021/08/23	0	0.00	1	46.35	46.50	-1	11,790	-0.01%
2021/08/19	1	45.65	0	0.00	45.65	1	11,855	0.01%
2021/08/16	0.1	44.60	0	0.00	44.80	0.1	11,933	0.00%
2021/08/12	0	0.00	1	46.40	46.45	-1	11,946	-0.01%
2021/08/09	0	0.00	2	46.20	46.25	-2	12,326	-0.02%
2021/08/06	3	48.22	0	0.00	48.00	3	12,349	0.02%
2021/08/02	0	0.00	20	47.55	47.90	-20	12,989	-0.15%
2021/07/30	0	0.00	2	46.90	47.00	-2	13,079	-0.02%
2021/07/29	0	0.00	2	47.45	47.65	-2	13,135	-0.02%
2021/07/28	0.1	46.30	8	46.64	47.00	-7.9	13,279	-0.06%
2021/07/27	3	49.20	1	48.55	48.60	2	13,399	0.01%
2021/07/23	0	0.00	45	51.37	51.20	-45	13,593	-0.33%
2021/07/22	2	51.20	6	50.87	50.30	-4	13,704	-0.03%
2021/07/21	8	51.96	8	52.76	50.70	0	13,843	0.00%
2021/07/20	26	52.41	9	52.58	52.50	17	14,556	0.12%
2021/07/19	8	52.68	258.7	52.81	52.40	-250.7	14,458	-1.73%	大賣/鉅額交易
2021/07/16	4.1	50.65	1	50.80	50.50	3.1	13,970	0.02%
2021/07/15	11.3	52.58	9	52.61	51.80	2.3	13,812	0.02%
2021/07/14	30.2	51.28	27	51.50	52.10	3.2	13,442	0.02%
2021/07/13	78	49.00	76	49.29	49.10	2	12,527	0.02%
2021/07/12	2	46.30	7	45.99	46.30	-5	12,177	-0.04%
2021/07/09	6	45.20	9	45.24	45.15	-3	12,446	-0.02%
2021/07/08	6	45.78	2	46.23	45.50	4	13,047	0.03%
2021/07/07	54	46.42	2	46.30	46.00	52	13,378	0.39%
2021/07/06	69	47.42	5	47.76	47.20	64	14,115	0.45%
2021/07/05	201	50.29	2	50.30	50.30	199	14,311	1.39%	大買/鉅額交易
2021/06/30	0	0.00	6	45.95	46.45	-6	18,379	-0.03%
2021/06/29	1	45.95	14	46.05	45.90	-13	18,480	-0.07%
2021/06/28	20	46.03	0	0.00	45.95	20	18,515	0.11%
2021/06/25	3	46.55	3	46.30	46.15	0	18,577	0.00%
2021/06/24	1	45.40	0	0.00	45.50	1	18,572	0.01%
2021/06/22	2	44.80	0	0.00	44.60	2	18,669	0.01%
2021/06/21	0.1	45.65	12	45.05	44.90	-12	18,667	-0.06%
2021/06/18	14	47.34	15	47.01	46.50	-1	18,622	-0.01%
2021/06/17	15	47.25	30	47.98	48.10	-15	18,526	-0.08%
2021/06/16	17	46.35	21.3	46.82	47.45	-4.3	18,320	-0.02%
2021/06/15	25.1	45.95	0	0.00	46.90	25.1	18,204	0.14%
2021/06/11	1.2	45.22	0	0.00	45.25	1.2	18,107	0.01%
2021/06/10	2	44.85	8	45.29	45.25	-6	18,112	-0.03%
2021/06/09	7	44.94	0	0.00	45.00	7	18,119	0.04%
2021/06/08	0.1	45.30	0	0.00	45.00	0.1	18,184	0.00%
2021/06/04	6	45.90	10	45.80	45.50	-4	18,284	-0.02%
2021/06/03	16	46.79	0	0.00	46.80	16	18,230	0.09%
2021/06/02	0.1	47.20	5	47.00	47.30	-5	18,235	-0.03%
2021/06/01	0.1	48.00	5	48.00	48.20	-4.9	18,217	-0.03%
2021/05/31	8	47.47	8	48.30	47.65	0	18,211	0.00%
2021/05/28	0	0.00	10	46.38	46.00	-10	18,116	-0.06%
2021/05/27	7	44.86	0	0.00	45.30	7	18,180	0.04%
2021/05/26	8	45.00	0	0.00	45.35	8	18,237	0.04%
2021/05/24	0	0.00	1	44.65	44.15	-1	18,254	-0.01%
2021/05/21	1	43.40	0	0.00	44.10	1	18,342	0.01%
2021/05/20	10	43.82	0	0.00	42.95	10	18,656	0.05%
2021/05/19	3	44.20	3	43.18	44.40	0	18,664	0.00%
2021/05/18	2	42.25	1	43.15	43.20	1	18,690	0.01%
2021/05/17	3.5	40.84	3	40.85	39.30	0.5	18,737	0.00%
2021/05/14	3	44.25	2	43.90	43.40	1	18,621	0.01%
2021/05/13	1	41.25	4	44.15	44.00	-3	18,559	-0.02%
2021/05/12	3	44.47	6	45.28	43.75	-3	18,474	-0.02%
2021/05/11	2	49.08	18	47.85	47.90	-16	18,350	-0.09%
2021/05/10	13	51.10	1	51.00	50.90	12	18,357	0.07%
2021/05/07	1	50.70	3	51.67	52.00	-2	18,398	-0.01%
2021/05/06	2	49.85	0	0.00	49.65	2	18,442	0.01%
2021/05/05	2	51.25	3	50.83	50.40	-1	18,373	-0.01%
2021/05/04	0	0.00	4	49.71	49.95	-4	18,316	-0.02%
2021/05/03	15	52.59	46	53.34	51.80	-31	18,112	-0.17%
2021/04/29	6	57.43	3	56.57	56.20	3	17,895	0.02%
2021/04/28	2	56.75	9	57.33	57.00	-7	17,969	-0.04%
2021/04/27	8	57.88	52	58.54	57.20	-44	17,973	-0.24%
2021/04/26	87	58.67	84	59.35	57.90	3	17,932	0.02%
2021/04/23	2.2	54.11	6.2	54.36	55.80	-4	17,023	-0.02%
2021/04/22	22	55.66	5	55.68	53.00	17	17,246	0.10%
2021/04/21	3	55.70	1	55.60	55.30	2	17,374	0.01%
2021/04/20	87	57.60	47	56.83	56.40	40	17,962	0.22%
2021/04/19	6	56.80	1	56.00	56.50	5	17,822	0.03%
2021/04/16	2.2	57.36	1	57.40	56.80	1.2	17,894	0.01%
2021/04/15	9	57.34	18.6	57.54	58.30	-9.6	18,926	-0.05%
2021/04/14	19	56.21	33	56.11	56.20	-14	19,774	-0.07%
2021/04/13	19	57.49	13	58.85	56.00	6	19,127	0.03%
2021/04/12	24	59.65	40	59.85	58.90	-16	18,691	-0.09%
2021/04/09	25.3	57.59	28.5	58.02	57.30	-3.2	17,768	-0.02%
2021/04/08	124	58.50	108	58.65	58.50	16	17,049	0.09%	大買/大賣/
2021/04/07	76	55.04	72	54.50	55.70	4	15,209	0.03%
2021/04/06	7	48.34	14	49.22	50.70	-7	13,272	-0.05%
2021/04/01	3	46.15	22	46.22	46.10	-19	12,306	-0.15%
2021/03/31	9	45.69	5	45.44	45.30	4	12,198	0.03%
2021/03/30	7.2	46.05	9	45.97	45.80	-1.8	12,179	-0.02%
2021/03/29	1	45.70	0	0.00	45.75	1	12,107	0.01%
2021/03/25	2	44.08	0	0.00	44.20	2	12,107	0.02%
2021/03/24	1	45.30	2	45.08	45.05	-1	12,108	-0.01%
2021/03/23	0.2	45.95	0	0.00	45.65	0.2	12,143	0.00%
2021/03/22	1	45.80	11	45.99	45.80	-10	12,126	-0.08%
2021/03/19	8	46.10	1	46.45	45.95	7	12,181	0.06%
2021/03/18	1	47.20	3	47.23	46.80	-2	12,178	-0.02%
2021/03/17	0	0.00	5	46.32	46.30	-5	12,148	-0.04%
2021/03/16	0	0.00	10	45.81	45.75	-10	12,224	-0.08%
2021/03/15	2	45.68	0	0.00	46.05	2	12,296	0.02%
2021/03/12	10	46.09	0	0.00	45.80	10	12,346	0.08%
2021/03/11	2	47.05	3	46.23	46.30	-1	12,673	-0.01%
2021/03/10	0	0.00	1	46.65	47.00	-1	12,736	-0.01%
2021/03/08	0	0.00	10	46.20	46.25	-10	12,814	-0.08%
2021/03/05	1	45.80	5	45.70	45.70	-4	13,134	-0.03%
2021/03/03	2	46.35	0	0.00	47.10	2	13,606	0.01%
2021/03/02	5	48.73	3	47.35	46.85	2	13,607	0.01%
2021/02/26	1.1	47.10	3	47.87	48.40	-1.9	13,529	-0.01%
2021/02/25	1	47.30	3	47.65	47.70	-2	13,563	-0.01%
2021/02/24	8.2	47.52	1	47.15	46.80	7.2	13,587	0.05%
2021/02/23	4	48.14	1	48.05	47.90	3	13,656	0.02%
2021/02/22	2	48.50	33.4	47.55	48.60	-31.4	13,745	-0.23%
2021/02/19	5	45.50	4.1	45.52	45.70	0.9	14,229	0.01%
2021/02/18	0	0.00	14	45.91	46.00	-14	14,850	-0.09%
2021/02/17	4	44.84	9	44.70	45.30	-5	14,789	-0.03%
2021/02/05	3	42.83	10	42.88	42.90	-7	14,707	-0.05%
2021/02/03	9	42.53	1.1	42.81	42.40	7.9	15,043	0.05%
2021/02/02	21.3	43.23	4	43.21	43.20	17.3	15,072	0.11%
2021/02/01	1	42.00	2	41.73	43.40	-1	15,060	-0.01%
2021/01/29	3	44.17	10	44.80	43.90	-7	14,927	-0.05%
2021/01/28	2	45.35	1	45.00	45.00	1	14,845	0.01%
2021/01/27	9	47.01	1	47.65	46.85	8	14,729	0.05%
2021/01/26	23	47.40	0	0.00	47.15	23	14,693	0.16%
2021/01/25	25	47.97	0	0.00	48.35	25	14,641	0.17%
2021/01/22	9	47.64	9	48.15	48.75	0	14,545	0.00%
2021/01/21	10	48.58	9	49.11	47.80	1	14,489	0.01%
2021/01/20	10	49.00	5	49.17	47.75	5	14,271	0.04%
2021/01/19	19	50.08	21	49.93	50.00	-2	14,077	-0.01%
2021/01/18	17	48.67	9	49.32	49.55	8	13,862	0.06%
2021/01/15	19	50.20	35	50.25	49.15	-16	13,762	-0.12%
2021/01/14	19	49.93	7.2	50.80	50.10	11.8	13,352	0.09%
2021/01/13	34	49.56	81	49.70	50.40	-47	13,297	-0.35%
2021/01/12	21	47.38	6	47.41	46.25	15	12,807	0.12%
2021/01/11	6	48.22	2	48.83	48.65	4	12,709	0.03%
2021/01/08	39	49.72	31	50.11	48.10	8	12,518	0.06%
2021/01/07	33	47.43	81	47.46	48.75	-48	11,205	-0.43%
2021/01/06	13	44.24	1	45.00	44.35	12	10,130	0.12%
2021/01/05	18	44.53	0	0.00	44.90	18	10,164	0.18%
2021/01/04	9	44.37	4	45.00	45.20	5	10,236	0.05%
2020/12/30	9	43.68	1	43.55	43.50	8	10,447	0.08%
2020/12/29	4	44.45	4	45.03	44.35	0	10,435	0.00%
2020/12/25	14	44.86	2	45.10	44.85	12	10,409	0.12%
2020/12/24	1	44.65	11	44.82	45.00	-10	10,430	-0.10%
2020/12/22	12	44.16	0	0.00	43.75	12	10,695	0.11%
2020/12/21	1	44.90	13	44.91	44.90	-12	10,840	-0.11%
2020/12/18	2	44.18	2	44.50	44.45	0	10,865	0.00%
2020/12/17	0	0.00	16	43.37	43.40	-16	10,947	-0.15%
2020/12/16	0	0.00	3	44.33	44.20	-3	11,040	-0.03%
2020/12/15	4	43.99	1.8	44.29	43.55	2.2	11,443	0.02%
2020/12/11	3	45.27	6	45.43	45.60	-3	12,774	-0.02%
2020/12/10	16	45.96	5	46.15	45.80	11	12,929	0.09%
2020/12/08	8	47.14	0	0.00	46.80	8	13,662	0.06%
2020/12/07	27	47.83	19	49.21	47.50	8	14,401	0.06%
2020/12/04	13	47.40	17	47.57	47.60	-4	14,226	-0.03%
2020/12/03	22	46.83	6	46.70	46.60	16	14,821	0.11%
2020/12/02	15	47.12	11	47.06	47.00	4	14,954	0.03%
2020/12/01	8	48.88	6	48.64	47.90	2	14,996	0.01%
2020/11/30	8	47.88	18	47.78	47.50	-10	14,698	-0.07%
2020/11/27	0	0.00	17	46.17	46.60	-17	14,331	-0.12%
2020/11/26	1	46.05	90	45.75	45.95	-89	14,300	-0.62%
2020/11/24	13	45.26	11	45.40	45.05	2	14,527	0.01%
2020/11/23	3	45.98	0	0.00	46.00	3	15,203	0.02%
2020/11/20	27	46.08	0	0.00	45.90	27	15,209	0.18%
2020/11/19	14	46.90	2	46.80	46.80	12	15,140	0.08%
2020/11/18	21	47.46	44	47.72	46.55	-23	15,155	-0.15%
2020/11/17	28	46.72	59	46.74	47.25	-31	14,488	-0.21%
2020/11/16	18	45.01	4	45.35	44.90	14	14,093	0.10%
2020/11/13	29	45.12	1	44.90	45.15	28	14,087	0.20%
2020/11/12	21	46.41	19	46.37	45.65	2	14,095	0.01%
2020/11/11	1	45.30	0	0.00	45.20	1	13,869	0.01%
2020/11/10	0	0.00	1	44.20	44.20	-1	13,909	-0.01%
2020/11/09	1	45.45	3	45.33	44.70	-2	13,870	-0.01%
2020/11/06	2	44.50	2	44.43	43.70	0	13,774	0.00%
2020/11/05	3	43.80	1	43.60	43.60	2	13,815	0.01%
2020/11/04	5	43.86	1	43.20	44.00	4	13,900	0.03%
2020/11/03	0	0.00	2	42.85	42.75	-2	14,007	-0.01%
2020/11/02	9	42.06	8	42.10	42.35	1	14,218	0.01%
2020/10/30	1	44.00	2	43.43	42.75	-1	14,296	-0.01%
2020/10/29	0	0.00	2	43.55	43.80	-2	14,494	-0.01%
2020/10/28	1	44.30	1	44.60	44.15	0	14,865	0.00%
2020/10/26	13	45.79	5	45.80	45.10	8	15,208	0.05%
2020/10/23	3	45.97	6	45.82	45.60	-3	15,461	-0.02%
2020/10/22	1	45.65	9	45.06	45.20	-8	15,881	-0.05%
2020/10/21	16	46.29	2	45.68	45.25	14	16,590	0.08%
2020/10/20	11	45.32	9	45.45	45.00	2	16,924	0.01%
2020/10/19	16	44.43	18	44.27	45.00	-2	17,990	-0.01%
2020/10/16	1	44.60	14	43.28	43.20	-13	18,492	-0.07%
2020/10/15	4	44.66	3	45.00	44.60	1	18,748	0.01%
2020/10/14	8	44.76	3	45.08	45.20	5	19,042	0.03%
2020/10/13	1	44.20	4	44.28	44.10	-3	19,334	-0.02%
2020/10/12	5	44.25	23	44.02	44.20	-18	19,647	-0.09%
2020/10/08	6	44.63	15	44.70	44.40	-9	20,085	-0.04%
2020/10/07	1	43.35	1	42.90	43.30	0	20,792	0.00%
2020/10/06	2	42.85	5	42.87	43.05	-3	21,645	-0.01%
2020/10/05	0	0.00	5	42.45	42.15	-5	22,185	-0.02%
2020/09/30	8	41.78	0	0.00	42.45	8	22,652	0.04%
2020/09/28	7	41.66	3	42.12	42.15	4	24,542	0.02%
2020/09/25	8	41.84	6	41.66	41.10	2	25,757	0.01%
2020/09/24	6	42.19	6	42.39	41.50	0	26,543	0.00%
2020/09/23	2	44.40	12	43.63	43.60	-10	27,294	-0.04%
2020/09/22	10	44.29	1	44.10	44.05	9	28,013	0.03%
2020/09/21	10	45.79	15	45.75	45.05	-5	28,112	-0.02%
2020/09/18	14	45.45	11	45.55	45.60	3	28,313	0.01%
2020/09/17	3	45.07	20	45.01	44.85	-17	28,397	-0.06%
2020/09/16	44	46.71	105	46.76	44.80	-61	28,682	-0.21%	大賣/
2020/09/15	27	45.47	27	45.43	45.60	0	27,687	0.00%
2020/09/14	72	44.70	37	45.01	45.35	35	27,735	0.13%
2020/09/11	100	44.88	46	44.77	43.55	54	27,740	0.19%
2020/09/10	6	44.63	31	44.75	45.20	-25	27,334	-0.09%
2020/09/09	7	42.79	14	42.63	43.10	-7	26,727	-0.03%
2020/09/08	25	42.82	27	43.96	42.00	-2	26,769	-0.01%
2020/09/07	2	41.80	9	41.38	41.10	-7	26,467	-0.03%
2020/09/04	0	0.00	6	39.92	40.70	-6	26,733	-0.02%
2020/09/03	12	40.38	11	40.00	40.00	1	26,980	0.00%
2020/09/02	8	41.26	1	40.70	40.70	7	27,512	0.03%
2020/09/01	4	40.89	0	0.00	41.45	4	27,554	0.01%
2020/08/31	3	42.07	4	40.84	40.90	-1	28,092	0.00%
2020/08/28	8	42.84	3.1	41.79	41.95	4.9	28,500	0.02%
2020/08/27	18	42.61	26	42.65	43.00	-8	28,745	-0.03%
2020/08/26	8	40.28	1	40.80	40.55	7	28,009	0.02%
2020/08/25	5.1	40.35	1	40.55	40.55	4.1	27,928	0.01%
2020/08/24	19	40.36	16	40.70	40.95	3	27,802	0.01%
2020/08/21	6	38.04	9	38.17	38.60	-3	27,556	-0.01%
2020/08/20	6	36.72	2	35.95	36.00	4	27,360	0.01%
2020/08/19	2	40.60	1	39.80	39.80	1	27,072	0.00%
2020/08/18	0	0.00	1	40.65	40.65	-1	26,969	0.00%
2020/08/17	20	41.06	14	41.54	41.60	6	26,855	0.02%
2020/08/14	2	40.60	0	0.00	40.00	2	26,705	0.01%
2020/08/13	9	41.47	5	40.81	40.80	4	26,553	0.02%
2020/08/12	0	0.00	1	41.80	41.70	-1	26,458	0.00%
2020/08/11	6	42.80	2	42.85	42.35	4	26,375	0.02%
2020/08/10	15	44.27	16	44.64	43.80	-1	26,238	0.00%
2020/08/07	15	44.07	15	44.30	44.10	0	26,110	0.00%
2020/08/06	29	44.58	21	43.39	43.30	8	25,941	0.03%
2020/08/05	10	44.93	2	45.05	44.90	8	25,721	0.03%
2020/08/04	6	45.71	1	45.10	45.50	5	25,608	0.02%
2020/08/03	48	44.49	50	44.57	45.00	-2	25,360	-0.01%
2020/07/31	3	42.60	0	0.00	43.50	3	24,925	0.01%
2020/07/30	6	43.13	4	42.91	42.85	2	24,777	0.01%
2020/07/29	3	42.68	0	0.00	42.05	3	24,471	0.01%
2020/07/28	3	42.77	3	43.33	42.45	0	24,103	0.00%
2020/07/27	65	45.27	33	46.01	41.30	32	23,559	0.14%
2020/07/24	25	46.58	22	45.29	45.25	3	22,739	0.01%
2020/07/23	21	47.07	19	46.68	46.40	2	22,027	0.01%
2020/07/22	57	47.67	22	49.08	48.90	35	20,659	0.17%
2020/07/21	42	46.89	41	46.79	46.50	1	20,015	0.00%
2020/07/20	9	46.53	5	47.26	46.00	4	19,641	0.02%
2020/07/17	30	49.03	18	48.12	47.95	12	19,257	0.06%
2020/07/16	6	49.15	5	49.57	49.90	1	18,808	0.01%
2020/07/15	24	49.35	7	49.42	48.00	17	18,398	0.09%
2020/07/14	38	51.09	5	49.82	49.55	33	17,841	0.18%
2020/07/13	52	49.59	56	50.55	51.70	-4	16,851	-0.02%
2020/07/10	9	46.74	4	47.03	47.00	5	15,959	0.03%
2020/07/09	14	49.85	15	49.72	48.00	-1	15,411	-0.01%
2020/07/08	31	50.48	32	50.70	50.40	-1	14,907	-0.01%
2020/07/07	91	50.68	81	50.89	49.55	10	14,327	0.07%
2020/07/06	56	50.32	49	50.43	51.20	7	12,979	0.05%
2020/07/03	85	44.53	84	44.83	46.60	1	11,693	0.01%
2020/07/02	20	41.11	33	42.50	42.40	-13	10,655	-0.12%
2020/07/01	26	40.17	13	39.84	39.90	13	9,688	0.13%
2020/06/30	6	37.73	4	37.44	37.50	2	8,861	0.02%
2020/06/29	21	36.95	51	36.73	36.45	-30	8,584	-0.35%
2020/06/24	17	40.56	8	40.47	39.10	9	8,190	0.11%
2020/06/23	68	41.18	103	40.75	40.00	-35	7,657	-0.46%	大賣/
2020/06/22	61	40.36	5	40.70	41.35	56	7,114	0.79%
2020/06/19	7	40.99	30	40.80	40.30	-23	6,872	-0.33%
2020/06/18	11	38.49	14	39.19	40.45	-3	6,544	-0.05%
2020/06/17	31	36.93	0	0.00	37.00	31	6,123	0.51%
2020/06/16	3	36.70	9	36.71	36.35	-6	5,960	-0.10%
2020/06/15	2	36.25	1	35.80	35.80	1	5,797	0.02%
2020/06/12	9	34.83	11	34.54	36.50	-2	5,526	-0.04%
2020/06/11	15	33.34	2	33.28	33.45	13	5,069	0.26%
2020/06/10	12	36.68	5	35.99	36.15	7	4,599	0.15%
2020/06/09	6	36.73	4	37.00	37.00	2	4,236	0.05%
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	5	29.68	3	30.27	30.60	2	3,512	0.06%
2020/06/04	62	25.32	104	26.66	27.85	-42	2,890	-1.45%	大賣/
2020/06/03	11	25.84	0	0.00	25.35	11	2,383	0.46%
2020/05/27	0	0.00	1	19.85	19.85	-1	1,853	-0.05%
2020/05/14	0.7	19.65	1	19.85	19.65	-0.3	1,965	-0.01%
2020/05/13	0	0.00	11	19.68	20.00	-11	1,980	-0.56%
2020/05/12	1	20.00	0	0.00	19.90	1	1,995	0.05%
2020/05/08	0	0.00	1	19.40	19.40	-1	1,910	-0.05%
2020/04/30	10	19.60	15	19.30	19.40	-5	1,916	-0.26%
2020/04/27	0	0.00	1	18.95	18.95	-1	1,949	-0.05%
2020/04/24	0	0.00	1	18.90	18.90	-1	1,947	-0.05%
2020/04/23	15	18.90	15	18.90	19.05	0	1,952	0.00%
2020/04/22	15	18.40	0	0.00	18.55	15	1,949	0.77%
2020/04/20	0	18.95	0	0.00	19.00	0	1,929	0.00%
2020/04/15	1	19.30	0	0.00	19.30	1	1,906	0.05%
2020/04/14	2	19.45	0	0.00	19.05	2	1,975	0.10%
2020/03/25	2	16.08	0	0.00	16.00	2	1,961	0.10%
2020/03/13	0	0.00	4	17.40	18.60	-4	1,733	-0.23%
2020/03/10	2	21.15	2	21.15	21.15	0	1,593	0.00%
2020/03/09	1	22.65	6	22.62	21.65	-5	1,567	-0.32%
2020/03/04	4	21.80	1	21.70	21.65	3	1,472	0.20%
2020/02/25	2	22.00	0	0.00	22.20	2	1,387	0.14%
2020/02/24	4	22.50	2	22.55	22.40	2	1,389	0.14%
2020/02/21	0	0.00	3	22.20	22.30	-3	1,345	-0.22%
2020/02/20	1	22.30	6	22.33	22.20	-5	1,333	-0.37%
2020/02/19	0	0.00	10	22.30	22.25	-10	1,323	-0.76%
2020/02/04	20	21.28	0	0.00	21.25	20	1,271	1.57%
2020/01/31	0	0.00	6	21.45	21.40	-6	1,224	-0.49%
2020/01/15	1	22.30	1	22.35	22.35	0	1,189	0.00%
2020/01/14	1	22.30	1	22.20	22.20	0	1,204	0.00%
2020/01/10	1	22.25	1	22.20	22.20	0	1,192	0.00%
2020/01/09	0	0.00	2	22.25	22.20	-2	1,189	-0.17%
2020/01/07	0	0.00	13	22.93	22.60	-13	1,091	-1.19%
2020/01/03	5	22.40	3	22.80	22.60	2	948	0.21%
2020/01/02	5	22.49	5	22.62	22.45	0	917	0.00%
2019/12/06	20	21.50	0	0.00	21.55	20	1,429	1.40%
2019/12/05	20	21.65	0	0.00	21.70	20	1,466	1.36%
2019/11/01	1	22.95	0	0.00	22.80	1	2,016	0.05%
2019/10/22	3	23.10	0	0.00	22.80	3	2,445	0.12%
2019/10/15	3	22.80	0	0.00	22.90	3	2,756	0.11%
2019/10/14	7	23.20	0	0.00	23.20	7	2,764	0.25%
2019/10/09	2	23.20	0	0.00	23.25	2	2,756	0.07%
2019/10/08	0	0.00	5	23.15	23.15	-5	2,753	-0.18%
2019/10/03	2	23.75	8	23.66	23.30	-6	2,788	-0.22%
2019/09/25	0	0.00	4	23.68	23.80	-4	2,708	-0.15%
2019/09/24	0	0.00	5	24.30	23.55	-5	2,727	-0.18%
2019/09/23	0	0.00	5	23.47	23.80	-5	2,627	-0.19%
2019/09/20	1	22.80	0	0.00	22.85	1	2,514	0.04%
2019/09/12	4	22.60	0	0.00	22.55	4	2,621	0.15%
2019/09/10	0.2	22.35	0	0.00	22.50	0.2	2,694	0.01%
2019/08/30	3	21.85	0	0.00	21.95	3	2,969	0.10%
2019/08/27	1	21.85	0	0.00	21.85	1	3,275	0.03%
2019/08/26	4	22.00	4	22.25	21.90	0	3,272	0.00%
2019/08/22	1	22.00	0	0.00	22.00	1	3,357	0.03%
2019/08/21	0	0.00	1	22.25	22.10	-1	3,367	-0.03%
2019/08/19	2	22.10	1	22.40	21.95	1	3,439	0.03%
2019/08/16	1	22.45	2	22.70	22.35	-1	3,474	-0.03%
2019/08/06	1	21.85	0	0.00	21.90	1	3,419	0.03%
2019/08/05	8	22.16	0	0.00	21.90	8	3,368	0.24%
2019/08/02	6	22.93	0	0.00	22.55	6	3,345	0.18%
2019/08/01	4	23.03	0	0.00	23.05	4	3,261	0.12%
2019/07/31	4	23.55	14	23.44	23.55	-10	3,224	-0.31%
2019/07/30	10	22.55	0	0.00	22.60	10	3,202	0.31%
2019/07/29	2	22.60	0	0.00	22.60	2	3,307	0.06%
2019/07/25	0	0.00	5	22.45	22.60	-5	3,329	-0.15%
2019/07/22	0	0.00	2	22.80	22.80	-2	3,254	-0.06%
2019/07/19	0	0.00	6	21.90	22.00	-6	3,101	-0.19%
2019/07/10	6	20.85	0	0.00	20.80	6	2,961	0.20%
2019/07/01	0	0.00	7	20.82	21.00	-7	2,898	-0.24%
2019/06/26	3	21.37	0	0.00	21.30	3	2,819	0.11%
2019/06/25	1	21.70	3	21.55	21.45	-2	2,804	-0.07%
2019/06/24	2	20.53	0	0.00	20.70	2	2,714	0.07%
2019/06/18	0	0.00	5	21.15	21.10	-5	2,612	-0.19%
2019/06/17	3	21.77	0	0.00	21.75	3	2,570	0.12%
2019/06/14	2	21.90	0	0.00	21.80	2	2,636	0.08%
2019/06/13	6	22.03	3	21.83	21.80	3	2,606	0.12%
2019/06/04	0	0.00	8	21.50	21.45	-8	2,234	-0.36%
2019/06/03	0	0.00	10	20.50	21.20	-10	2,113	-0.47%
2019/05/31	0	0.00	1	20.30	20.40	-1	1,998	-0.05%
2019/05/22	2	20.15	7	20.29	19.95	-5	1,804	-0.28%
2019/05/21	8	18.93	5	19.35	19.55	3	1,728	0.17%
2019/05/20	0	0.00	2	18.65	18.70	-2	1,710	-0.12%
2019/05/16	4	19.13	0	0.00	18.90	4	1,698	0.24%
2019/05/09	0	0.00	5	20.20	20.20	-5	1,561	-0.32%
2019/04/24	0	0.00	2	18.70	18.65	-2	1,116	-0.18%
2019/04/22	3	18.85	0	0.00	18.75	3	1,180	0.25%
2019/04/18	0	0.00	1	19.00	18.80	-1	1,170	-0.09%
2019/04/17	0	0.00	1	18.90	19.00	-1	1,135	-0.09%
2019/04/02	0	0.00	1	18.65	18.60	-1	1,060	-0.09%
2019/03/22	1	19.00	1	19.05	18.80	0	1,078	0.00%
2019/03/21	1	19.15	0	0.00	19.00	1	1,072	0.09%
2019/03/20	2	19.38	0	0.00	19.05	2	1,076	0.19%
2019/03/19	1	19.10	0	0.00	19.40	1	1,057	0.09%
2019/03/14	5	18.65	0	0.00	18.60	5	1,002	0.50%
2019/01/17	0	0.00	6	19.38	19.10	-6	1,031	-0.58%
2019/01/15	6	19.82	0	0.00	19.55	6	1,039	0.58%
2018/12/17	0	0.00	3	20.20	19.80	-3	1,381	-0.22%
2018/12/10	3	20.05	0	0.00	20.10	3	1,395	0.21%
2018/11/27	0	0.00	2	18.70	19.00	-2	1,862	-0.11%
2018/11/26	0	0.00	4	18.70	18.65	-4	1,876	-0.21%
2018/10/23	0	0.00	47	19.25	19.20	-47	1,851	-2.54%
2018/10/12	0	0.00	10	20.00	20.00	-10	1,932	-0.52%
2018/10/04	0.1	21.30	0	0.00	21.30	0.1	1,813	0.01%
2018/09/19	0.1	20.65	0	0.00	20.80	0.1	1,740	0.01%
2018/08/29	1	20.80	0	0.00	20.70	1	1,914	0.05%
2018/08/28	1	20.70	0	0.00	20.95	1	1,963	0.05%
2018/08/23	0.1	20.40	0	0.00	20.55	0.1	2,261	0.00%
2018/08/17	0.1	20.20	0	0.00	20.35	0.1	2,417	0.00%
2018/08/09	0	0.00	1	21.30	21.40	-1	3,189	-0.03%
2018/08/06	1	21.65	1	21.80	21.50	0	3,341	0.00%
2018/08/03	1	21.70	0	0.00	21.65	1	3,363	0.03%
2018/08/02	0	0.00	1	21.95	21.40	-1	3,372	-0.03%
2018/08/01	0	0.00	1	21.40	21.10	-1	3,328	-0.03%
2018/07/30	2	21.43	0	0.00	21.15	2	3,374	0.06%
2018/07/06	0	0.00	1	21.90	22.00	-1	3,832	-0.03%
2018/07/04	1	21.25	0	0.00	21.20	1	3,886	0.03%
2018/07/03	0	0.00	1	21.25	21.20	-1	3,863	-0.03%
2018/06/27	0.1	21.65	0	0.00	21.80	0.1	3,917	0.00%
2018/06/21	0	0.00	1	22.85	22.80	-1	4,012	-0.02%
2018/06/15	1.1	24.80	0	0.00	23.30	1.1	4,109	0.03%
2018/06/13	0.1	23.05	0	0.00	23.10	0.1	3,829	0.00%
2018/06/12	0	0.00	1	23.50	23.25	-1	3,865	-0.03%
2018/06/08	0.1	22.85	0	0.00	22.85	0.1	3,820	0.00%
2018/06/07	1.1	22.90	0	0.00	22.95	1.1	3,887	0.03%
2018/06/05	0.1	23.00	0	0.00	23.15	0.1	4,097	0.00%
2018/05/31	0	0.00	1	23.20	23.00	-1	4,763	-0.02%
2018/05/30	1	22.50	0	0.00	22.60	1	4,862	0.02%
2018/05/28	1	22.90	1	23.30	23.10	0	4,849	0.00%
2018/05/24	2	22.68	0	0.00	22.60	2	4,837	0.04%
2018/05/22	1	23.50	0	0.00	23.00	1	4,946	0.02%
2018/05/21	3	23.20	0	0.00	23.10	3	4,860	0.06%
2018/05/18	1.2	23.50	0	0.00	23.50	1.2	4,798	0.03%
2018/05/17	0	0.00	2	24.00	24.00	-2	4,747	-0.04%
2018/05/14	0	0.00	10	22.25	22.70	-10	4,493	-0.22%
2018/05/08	0.1	21.90	0	0.00	22.10	0.1	4,624	0.00%
2018/05/03	0.1	21.85	0	0.00	22.10	0.1	4,685	0.00%
2018/04/23	0.1	21.20	0	0.00	21.30	0.1	5,184	0.00%
2018/04/20	0.1	21.15	0	0.00	21.30	0.1	5,303	0.00%
2018/04/19	2	21.25	0	0.00	21.35	2	5,381	0.04%
2018/04/13	1.1	23.33	0	0.00	22.65	1.1	5,892	0.02%
2018/04/12	0	23.30	0	0.00	23.30	0	6,392	0.00%
2018/04/11	0.1	22.75	0	0.00	22.90	0.1	6,442	0.00%
2018/04/09	0.1	22.00	0	0.00	22.10	0.1	6,857	0.00%
2018/04/03	0.1	21.85	0	0.00	22.00	0.1	7,239	0.00%
2018/04/02	1	22.35	0	0.00	22.40	1	7,410	0.01%
2018/03/31	2	22.25	0	0.00	22.15	2	7,969	0.03%
2018/03/27	0	22.80	0	0.00	22.85	0	8,554	0.00%
2018/03/23	0	22.35	0	0.00	22.30	0	8,559	0.00%
2018/03/22	0	23.35	0	0.00	23.35	0	8,495	0.00%
2018/03/14	0	24.50	1	24.65	24.60	-1	8,465	-0.01%
2018/03/13	0	0.00	6	24.95	24.40	-6	8,433	-0.07%
2018/03/12	0	0.00	1	25.15	25.10	-1	8,343	-0.01%
2018/03/09	1	25.35	0	0.00	25.25	1	8,241	0.01%
2018/03/08	1	25.00	0	0.00	25.55	1	8,076	0.01%
2018/03/06	5	24.30	12	24.48	25.00	-7	7,555	-0.09%
2018/03/05	4	23.30	0	0.00	23.30	4	7,214	0.06%
2018/02/21	3	20.80	0	0.00	21.90	3	7,570	0.04%
2018/02/06	1	20.70	0	0.00	21.10	1	7,317	0.01%
2018/01/30	0	0.00	10	22.60	21.90	-10	6,979	-0.14%
2018/01/29	0	0.00	8	23.10	23.35	-8	6,871	-0.12%
2018/01/25	2	24.90	0	0.00	24.20	2	6,743	0.03%
2018/01/23	2	24.90	0	0.00	24.00	2	6,549	0.03%
2018/01/22	0	0.00	7	24.01	24.65	-7	6,448	-0.11%
2018/01/19	0	0.00	4	23.30	23.25	-4	6,291	-0.06%
2018/01/18	1	23.80	3.2	23.32	23.20	-2.2	6,251	-0.04%
2018/01/17	0	0.00	1	23.75	23.60	-1	6,174	-0.02%
2018/01/16	7	24.59	2	24.45	24.10	5	6,093	0.08%
2018/01/12	2	24.55	2	24.30	24.30	0	5,873	0.00%
2018/01/11	1	24.50	1	24.40	24.40	0	5,785	0.00%
2018/01/10	3	25.38	3	25.57	25.40	0	5,614	0.00%
2018/01/09	7	24.54	3	24.87	25.00	4	5,404	0.07%
2018/01/08	25	24.97	6	25.98	24.15	19	5,228	0.36%
2018/01/05	2	24.33	2	24.00	24.00	0	4,691	0.00%
2018/01/04	4	24.01	2	24.15	24.30	2	4,591	0.04%
2018/01/03	48	23.84	3	23.63	24.00	45	4,367	1.03%
2018/01/02	0	0.00	47	21.75	23.15	-47	4,105	-1.14%