光洋科 (1785)-元大-汐止券商分點個股進出

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
45.00
漲跌
▲0.60
漲幅
+1.35%
成交量
3,066張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	18.5	44.49	1	44.75	45.00	17.5	9,405	0.19%
2024/04/26	5	45.10	10	44.70	44.40	-5	9,390	-0.05%
2024/04/25	1	44.45	0	0.00	44.40	1	9,368	0.01%
2024/04/24	1	45.30	5	45.18	45.10	-4	9,332	-0.04%
2024/04/23	1	44.15	0	0.00	44.15	1	9,307	0.01%
2024/04/22	52	44.76	10	45.70	44.20	42	9,274	0.45%
2024/04/19	1.1	46.02	5	45.74	46.25	-4	9,165	-0.04%
2024/04/18	1	47.55	4	47.90	47.80	-3	8,999	-0.03%
2024/04/17	5	49.24	9	48.96	48.95	-4	8,892	-0.04%
2024/04/16	9.1	48.58	7.3	47.95	47.30	1.9	8,740	0.02%
2024/04/15	21.5	50.26	16	50.09	48.75	5.5	8,511	0.06%
2024/04/12	3.1	49.00	5	49.50	48.75	-2	8,019	-0.02%
2024/04/11	4	48.21	0	0.00	48.10	4	7,909	0.05%
2024/04/10	12	49.70	10.5	49.44	49.05	1.5	7,808	0.02%
2024/04/09	36.1	49.88	15	49.78	49.60	21.1	7,656	0.27%
2024/04/08	19.1	48.51	2	49.03	48.70	17.1	7,433	0.23%
2024/04/03	1.1	47.09	1	47.50	47.90	0.1	7,262	0.00%
2024/04/02	2.1	48.25	14	48.26	47.85	-11.9	7,177	-0.17%
2024/04/01	1	49.25	32	48.84	48.55	-31	7,064	-0.44%
2024/03/29	3	49.78	15	49.04	49.55	-12	6,895	-0.17%
2024/03/28	64	50.69	25	50.94	49.55	39	6,529	0.60%
2024/03/27	9	49.74	16.2	49.60	50.10	-7.2	5,985	-0.12%
2024/03/26	3.3	48.68	2	47.53	47.40	1.3	5,732	0.02%
2024/03/25	5.5	48.32	2	48.35	48.60	3.5	5,586	0.06%
2024/03/22	6	49.49	7	49.20	49.00	-1	5,434	-0.02%
2024/03/21	17.1	50.93	34	51.07	50.00	-16.9	5,201	-0.32%
2024/03/20	35	49.51	71.6	49.75	49.55	-36.6	4,624	-0.79%
2024/03/19	24	46.03	27	46.19	46.25	-3	3,990	-0.08%
2024/03/18	2	44.80	0	0.00	44.95	2	3,809	0.05%
2024/03/15	4	44.00	0	0.00	43.50	4	3,753	0.11%
2024/03/14	10	43.74	13	43.10	44.25	-3	3,720	-0.08%
2024/03/13	1	43.80	4	44.63	43.70	-3	3,689	-0.08%
2024/03/12	20	43.20	0	0.00	43.70	20	3,626	0.55%
2024/03/11	2	43.00	15.6	43.44	42.90	-13.6	3,608	-0.38%
2024/03/08	13.6	43.99	1.6	44.79	44.00	12	3,594	0.33%
2024/03/07	35.6	47.19	11	48.15	46.20	24.6	3,465	0.71%
2024/03/06	2	44.95	23	45.13	45.90	-21	2,950	-0.71%
2024/03/05	27	44.88	12	44.84	44.85	15	2,880	0.52%
2024/03/04	2	45.15	22	44.88	45.30	-20	2,797	-0.71%
2024/02/29	2	43.95	0	0.00	44.25	2	2,641	0.08%
2024/02/27	5	44.12	7	43.86	43.40	-2	2,606	-0.08%
2024/02/26	7	44.39	18	44.40	44.50	-11	2,614	-0.42%
2024/02/23	2	43.05	0	0.00	42.65	2	2,586	0.08%
2024/02/22	4	43.61	3	43.90	43.35	1	2,538	0.04%
2024/02/21	2	44.05	7	44.38	44.50	-5	2,499	-0.20%
2024/02/20	3	43.53	1	43.65	43.50	2	2,392	0.08%
2024/02/19	34	43.77	20	43.45	43.35	14	2,339	0.60%
2024/02/16	23.4	44.87	14	44.26	44.15	9.4	2,236	0.42%
2024/02/15	3	41.18	48	41.51	42.15	-45	1,977	-2.28%
2024/02/05	3	39.02	0	0.00	39.00	3	1,781	0.17%
2024/02/02	4.1	39.15	0	0.00	39.05	4.1	1,805	0.23%
2024/01/31	0.1	39.25	0	0.00	39.45	0.1	1,862	0.01%
2024/01/30	1.2	39.63	0	0.00	39.40	1.2	1,904	0.06%
2024/01/29	10	40.23	0	0.00	40.05	10	2,053	0.49%
2024/01/26	2	40.00	10	39.80	40.20	-8	2,018	-0.40%
2024/01/25	2.2	39.99	1	39.75	39.75	1.2	2,014	0.06%
2024/01/24	14	40.14	26.1	40.29	40.05	-12.1	2,009	-0.60%
2024/01/22	0	0.00	5	39.05	38.75	-5	2,115	-0.24%
2024/01/10	0	0.00	2	38.00	38.00	-2	2,889	-0.07%
2024/01/03	8	38.43	0	0.00	38.65	8	3,031	0.26%
2023/12/27	1	38.90	9	39.25	38.90	-8	3,000	-0.27%
2023/12/22	1	38.80	1.2	38.92	38.85	-0.2	2,995	-0.01%
2023/12/20	2	39.25	24.4	39.20	39.30	-22.4	2,984	-0.75%
2023/12/19	0	0.00	1	39.10	39.10	-1	2,985	-0.03%
2023/12/18	18	39.73	9	39.80	39.40	9	2,978	0.30%
2023/12/15	0	0.00	21	40.23	40.10	-21	2,964	-0.71%
2023/12/14	0	0.00	10	39.95	39.95	-10	2,955	-0.34%
2023/12/13	1	39.70	0	0.00	39.75	1	2,957	0.03%
2023/12/12	3	39.45	0	0.00	39.45	3	2,955	0.10%
2023/12/11	1	39.20	1	39.25	39.15	0	2,956	0.00%
2023/12/08	0	0.00	1	39.20	39.00	-1	2,957	-0.03%
2023/12/07	3	39.18	0	0.00	39.10	3	2,936	0.10%
2023/12/06	4	39.59	2	39.50	39.35	2	2,924	0.07%
2023/12/05	23	40.16	0	39.90	39.90	23	2,901	0.79%
2023/12/04	1	40.50	31	41.16	41.25	-30	2,848	-1.05%
2023/12/01	0	0.00	2	40.50	40.10	-2	2,772	-0.07%
2023/11/30	0	0.00	10	40.70	40.50	-10	2,767	-0.36%
2023/11/29	10	40.80	0.1	40.70	40.30	9.9	2,772	0.36%
2023/11/27	1	39.90	2	40.48	39.90	-1	2,788	-0.04%
2023/11/24	0	0.00	2.5	40.91	40.70	-2.5	2,759	-0.09%
2023/11/23	10	41.75	2	41.05	40.85	8	2,742	0.29%
2023/11/22	4.5	41.12	0	0.00	41.15	4.5	2,657	0.17%
2023/11/20	0	0.00	6	40.49	40.55	-6	2,567	-0.23%
2023/11/17	0	0.00	2	40.15	40.05	-2	2,520	-0.08%
2023/11/16	3	39.50	0	0.00	39.60	3	2,493	0.12%
2023/11/15	1	39.35	0	0.00	39.40	1	2,486	0.04%
2023/11/14	2.1	39.25	0	0.00	39.25	2.1	2,516	0.08%
2023/11/10	13	38.32	0.5	38.70	38.10	12.5	2,487	0.50%
2023/11/09	0	0.00	0.3	39.15	39.05	-0.3	2,462	-0.01%
2023/11/08	32.1	39.62	7	39.30	39.35	25.1	2,489	1.01%
2023/11/07	0.2	40.07	0	0.00	40.05	0.2	2,471	0.01%
2023/11/06	4.2	40.98	10	40.69	40.80	-5.8	2,458	-0.24%
2023/11/03	1	39.40	4	39.33	39.45	-3	2,315	-0.13%
2023/11/02	13	39.20	0	0.00	39.10	13	2,323	0.56%
2023/11/01	5	38.97	0	38.95	39.25	5	2,389	0.21%
2023/10/31	36	39.79	12	39.91	39.10	24	2,725	0.88%
2023/10/30	6.1	40.76	16	40.38	40.80	-9.9	3,481	-0.28%
2023/10/27	5	39.80	1	40.00	39.40	4	3,366	0.12%
2023/10/26	4	39.81	5	39.81	40.00	-1	3,376	-0.03%
2023/10/25	34	40.20	16	40.31	40.20	18	3,416	0.53%
2023/10/24	4	39.58	1	39.65	39.20	3	3,341	0.09%
2023/10/23	8	39.94	3	39.98	39.70	5	3,298	0.15%
2023/10/20	6	40.19	47	39.37	39.65	-41	3,099	-1.32%
2023/10/19	1	38.65	10	38.45	38.80	-9	2,914	-0.31%
2023/10/18	12	38.09	2	38.28	38.05	10	2,917	0.34%
2023/10/17	15	38.70	18	38.68	38.60	-3	2,897	-0.10%
2023/10/16	21	38.89	16	38.47	38.40	5	2,903	0.17%
2023/10/13	0	0.00	3	38.15	38.20	-3	2,875	-0.10%
2023/09/27	0	0.00	3	35.95	35.95	-3	3,379	-0.09%
2023/09/22	0	0.00	1	36.65	36.65	-1	3,438	-0.03%
2023/09/20	2	37.20	0	0.00	37.20	2	3,509	0.06%
2023/09/14	0	0.00	4	37.80	37.75	-4	3,806	-0.11%
2023/09/11	0	0.00	3	36.83	36.90	-3	3,857	-0.08%
2023/09/08	1	36.85	3	36.85	37.00	-2	3,914	-0.05%
2023/09/01	0	0.00	1	37.20	37.25	-1	4,357	-0.02%
2023/08/31	5	36.35	0	0.00	37.50	5	4,358	0.11%
2023/08/28	0	0.00	1	36.05	36.30	-1	4,376	-0.02%
2023/08/25	1	36.15	5	35.80	36.30	-4	4,386	-0.09%
2023/08/18	2	36.40	2	35.70	35.60	0	4,850	0.00%
2023/08/16	0	0.00	2	35.00	35.15	-2	4,911	-0.04%
2023/08/14	0	0.00	3	35.35	35.00	-3	4,906	-0.06%
2023/08/11	0	0.00	2	36.30	36.40	-2	4,859	-0.04%
2023/08/10	2	37.65	0	0.00	37.10	2	4,828	0.04%
2023/08/08	26	37.62	1	37.30	37.75	25	4,765	0.52%
2023/08/07	5	37.57	1	37.45	37.55	4	4,735	0.08%
2023/08/04	26	37.51	6	37.38	37.25	20	4,646	0.43%
2023/08/02	20	40.14	32.4	41.13	41.35	-12.4	4,297	-0.29%
2023/08/01	1	37.90	5	37.70	37.70	-4	3,447	-0.12%
2023/07/31	5	38.43	0	0.00	37.60	5	3,499	0.14%
2023/07/28	7	37.76	1	37.85	37.80	6	3,457	0.17%
2023/07/27	0	0.00	1	38.00	38.20	-1	3,365	-0.03%
2023/07/24	2.3	35.65	0	35.90	35.60	2.3	3,270	0.07%
2023/07/20	2.1	37.55	0	0.00	37.50	2.1	3,245	0.06%
2023/07/19	2	37.23	2	37.63	37.00	0	3,239	0.00%
2023/07/18	4	38.70	12	38.47	38.20	-8	3,235	-0.25%
2023/07/17	1	39.10	0.3	39.00	39.10	0.7	3,200	0.02%
2023/07/14	0	0.00	2	39.00	38.55	-2	3,193	-0.06%
2023/07/13	5	38.63	6.4	38.43	38.35	-1.4	3,231	-0.04%
2023/07/12	14	38.83	1.2	38.92	38.50	12.8	3,227	0.40%
2023/07/11	23.9	39.43	7.3	39.35	39.15	16.6	3,190	0.52%
2023/07/10	9.3	40.76	19	40.60	40.95	-9.7	3,058	-0.32%
2023/07/07	3	38.82	0	0.00	39.20	3	2,909	0.10%
2023/07/06	1.9	39.51	3	39.50	39.45	-1.1	2,912	-0.04%
2023/07/04	7	38.89	6	39.00	38.85	1	2,846	0.04%
2023/06/30	1	38.05	1	38.15	38.35	0	2,848	0.00%
2023/06/29	0	0.00	6	38.43	38.30	-6	2,825	-0.21%
2023/06/28	2	38.58	3	38.62	38.45	-1	2,804	-0.04%
2023/06/27	10	39.29	15	40.05	38.95	-5	2,766	-0.18%
2023/06/26	2	39.45	25	39.45	39.45	-23	2,568	-0.90%
2023/06/20	2	38.30	2	38.55	38.25	0	2,489	0.00%
2023/06/19	3	38.93	0	0.00	38.70	3	2,510	0.12%
2023/06/16	7	39.01	6	39.33	38.80	1	2,542	0.04%
2023/06/15	1.2	38.78	1	39.00	39.20	0.2	2,546	0.01%
2023/06/14	12	38.88	3.1	38.65	38.80	8.9	2,531	0.35%
2023/06/13	13	39.51	14	39.33	39.10	-1	2,512	-0.04%
2023/06/12	3	38.13	0	0.00	38.10	3	2,290	0.13%
2023/06/09	6	38.23	0	0.00	38.35	6	2,359	0.25%
2023/06/08	1.1	38.65	0	0.00	38.55	1.1	2,348	0.05%
2023/06/07	5	38.79	5	39.01	39.25	0	2,324	0.00%
2023/06/01	0.1	37.00	2	37.00	36.95	-1.9	2,145	-0.09%
2023/05/29	3	37.72	0	0.00	37.40	3	2,132	0.14%
2023/05/26	1	38.25	2	37.78	37.55	-1	2,113	-0.05%
2023/05/25	11	39.28	9	38.88	38.85	2	2,011	0.10%
2023/05/24	16	39.37	18	39.09	39.55	-2	1,899	-0.11%
2023/05/23	4	37.78	11.1	37.94	37.85	-7.1	1,676	-0.42%
2023/05/22	6	37.48	6	37.57	37.60	0	1,632	0.00%
2023/05/19	0	0.00	3	36.62	36.60	-3	1,581	-0.19%
2023/05/18	0	0.00	1	36.30	36.05	-1	1,573	-0.06%
2023/05/17	0	0.00	3	36.20	36.10	-3	1,587	-0.19%
2023/05/16	0	0.00	2	36.20	36.00	-2	1,586	-0.13%
2023/05/10	0	0.00	0.1	35.95	36.15	-0.1	1,682	-0.01%
2023/05/08	4	36.69	0	0.00	36.55	4	1,752	0.23%
2023/05/05	2	37.13	8	37.09	37.10	-6	1,907	-0.31%
2023/04/27	1.1	35.43	0	0.00	35.90	1.1	2,099	0.05%
2023/04/26	1	35.55	1	35.35	35.70	0	2,092	0.00%
2023/04/25	2	35.85	0	0.00	34.95	2	2,091	0.10%
2023/04/21	0	35.95	0	0.00	35.65	0	2,072	0.00%
2023/04/20	1	36.60	0	0.00	36.50	1	2,049	0.05%
2023/04/19	4	37.58	0	0.00	37.10	4	2,043	0.20%
2023/04/18	2	37.75	2.1	38.33	37.75	-0.1	2,022	0.00%
2023/04/17	0	0.00	0	37.90	37.95	0	1,985	0.00%
2023/04/14	2	37.20	0	0.00	37.20	2	1,949	0.10%
2023/04/13	0	0.00	1	37.20	36.90	-1	1,930	-0.05%
2023/04/12	0	0.00	1	37.70	37.40	-1	1,925	-0.05%
2023/04/11	0	0.00	16	37.48	37.50	-16	1,903	-0.84%
2023/04/10	5	37.08	2	37.10	37.10	3	1,866	0.16%
2023/04/07	1	36.35	5	36.55	37.30	-4	1,861	-0.21%
2023/04/06	3	36.82	7	37.26	36.75	-4	1,842	-0.22%
2023/03/27	1	36.90	0	0.00	36.90	1	1,819	0.05%
2023/03/24	0	0.00	4	37.29	37.05	-4	1,822	-0.22%
2023/03/23	1	36.90	1	36.85	36.85	0	1,803	0.00%
2023/03/22	6	36.28	10	36.30	36.35	-4	1,784	-0.22%
2023/03/21	4	37.04	3	37.15	36.75	1	1,759	0.06%
2023/03/20	1	36.20	2	36.40	36.55	-1	1,723	-0.06%
2023/03/17	1	36.15	0	0.00	35.30	1	1,717	0.06%
2023/03/16	3	36.72	0	0.00	35.95	3	1,702	0.18%
2023/03/15	1	36.10	0	0.00	36.10	1	1,682	0.06%
2023/03/14	13	37.61	24	37.72	36.10	-11	1,768	-0.62%
2023/03/13	4	36.18	0	0.00	36.10	4	1,747	0.23%
2023/03/10	4	36.66	2	37.10	36.60	2	1,753	0.11%
2023/03/09	4	37.65	0	0.00	37.20	4	1,778	0.22%
2023/03/08	1	38.00	3	37.30	37.85	-2	1,784	-0.11%
2023/03/07	3.1	37.50	0	0.00	37.55	3.1	1,773	0.17%
2023/03/02	0	0.00	1	36.40	36.40	-1	1,807	-0.06%
2023/02/24	4	37.26	0.1	37.20	37.00	3.9	1,906	0.20%
2023/02/22	1	37.00	14	37.00	36.90	-13	1,940	-0.67%
2023/02/21	5.1	37.70	1	37.75	37.65	4.1	1,989	0.21%
2023/02/20	1	37.75	0	0.00	37.75	1	2,196	0.05%
2023/02/17	1	37.30	0	0.00	37.20	1	2,314	0.04%
2023/02/16	0.1	37.20	0	0.00	37.20	0.1	2,344	0.00%
2023/02/14	1	37.15	0	0.00	37.10	1	2,351	0.04%
2023/02/13	2	36.65	3	36.83	36.90	-1	2,358	-0.04%
2023/02/10	13	37.31	4	37.08	37.00	9	2,397	0.38%
2023/02/09	2	37.93	5	37.85	37.60	-3	2,389	-0.13%
2023/02/08	2.1	37.98	14	38.69	38.60	-11.9	2,348	-0.51%
2023/02/07	0	37.60	8	37.47	37.60	-8	2,297	-0.35%
2023/02/06	2	38.20	0	0.00	38.35	2	2,263	0.09%
2023/02/03	7	38.10	40	38.90	38.95	-33	2,222	-1.49%
2023/02/02	12	36.97	10.1	36.78	37.60	1.9	2,048	0.09%
2023/02/01	0	0.00	11	35.61	35.70	-11	1,844	-0.60%
2023/01/31	0	0.00	2	34.38	34.65	-2	1,806	-0.11%
2023/01/30	3	34.00	0	0.00	33.75	3	1,779	0.17%
2023/01/17	5	33.65	0	0.00	33.35	5	1,768	0.28%
2023/01/13	1	33.90	1	33.20	33.20	0	1,776	0.00%
2023/01/11	1	33.65	0	0.00	33.25	1	1,762	0.06%
2023/01/10	5	33.45	0	0.00	33.45	5	1,765	0.28%
2023/01/06	0	0.00	2	33.18	33.10	-2	1,765	-0.11%
2022/12/30	1	32.75	0	0.00	32.05	1	1,784	0.06%
2022/12/28	3	32.65	0	0.00	32.00	3	1,787	0.17%
2022/12/26	1	32.45	0	0.00	32.20	1	1,813	0.06%
2022/12/20	2	32.55	0	0.00	31.90	2	1,993	0.10%
2022/12/14	2	33.10	1	33.25	33.10	1	2,032	0.05%
2022/12/09	2	33.43	1	33.75	33.75	1	2,199	0.05%
2022/12/07	2	33.88	2	33.88	33.65	0	2,169	0.00%
2022/12/06	15	34.58	11.1	35.50	34.45	3.9	2,152	0.18%
2022/12/05	1.3	34.42	2	34.98	35.25	-0.7	2,061	-0.03%
2022/12/02	7	34.45	0	0.00	34.30	7	1,998	0.35%
2022/12/01	3	34.53	1.1	34.11	34.10	1.9	1,991	0.10%
2022/11/25	0	0.00	1	33.35	33.25	-1	1,943	-0.05%
2022/11/24	1	33.90	0	0.00	33.80	1	1,934	0.05%
2022/11/23	1	34.50	0.3	34.40	34.30	0.7	1,908	0.04%
2022/11/21	1	33.45	0	0.00	33.45	1	1,798	0.06%
2022/11/17	2	34.35	2	34.33	34.25	0	1,754	0.00%
2022/11/16	9	34.73	3.1	34.98	35.00	5.9	1,701	0.35%
2022/11/15	0	0.00	2	33.13	34.45	-2	1,502	-0.13%
2022/11/14	0	0.00	1	31.30	31.35	-1	1,397	-0.07%
2022/11/11	2	29.93	0	0.00	30.00	2	1,374	0.15%
2022/11/08	2	29.90	2	30.10	29.95	0	1,416	0.00%
2022/11/07	0	0.00	1	29.15	29.15	-1	1,387	-0.07%
2022/10/20	2	29.00	3	28.80	28.75	-1	1,533	-0.07%
2022/10/19	2	29.55	0	0.00	29.50	2	1,542	0.13%
2022/10/14	0	0.00	1	29.05	29.05	-1	1,550	-0.06%
2022/10/07	0	0.00	2	31.35	31.20	-2	1,552	-0.13%
2022/10/05	0	0.00	1	31.25	31.15	-1	1,598	-0.06%
2022/09/28	1.3	29.86	26.6	29.46	29.30	-25.2	1,639	-1.54%
2022/09/27	0.3	32.45	0	0.00	32.50	0.3	1,522	0.02%
2022/09/26	2	33.05	0	0.00	32.90	2	1,518	0.13%
2022/09/16	1	38.10	0	0.00	38.05	1	1,501	0.07%
2022/09/06	0	0.00	1	36.45	36.65	-1	1,524	-0.07%
2022/08/29	1	38.00	0	0.00	38.00	1	1,615	0.06%
2022/08/22	0	0.00	1	38.50	38.30	-1	1,819	-0.05%
2022/08/16	1	38.55	0	0.00	38.70	1	1,778	0.06%
2022/08/15	3	38.17	1	39.00	39.05	2	1,768	0.11%
2022/08/11	6	37.39	0	0.00	37.10	6	1,726	0.35%
2022/08/09	0	0.00	1	37.50	37.55	-1	1,726	-0.06%
2022/08/08	3	36.57	1	36.75	36.75	2	1,724	0.12%
2022/08/04	2	35.10	0	0.00	35.40	2	1,793	0.11%
2022/08/03	1	35.80	0	0.00	35.40	1	1,834	0.05%
2022/07/29	2	37.20	0	0.00	37.10	2	1,873	0.11%
2022/07/13	1	37.60	1	37.75	37.55	0	2,260	0.00%
2022/07/11	1	39.60	4	38.70	38.60	-3	2,244	-0.13%
2022/07/08	0	0.00	1	39.20	39.90	-1	2,292	-0.04%
2022/07/06	1.5	38.17	1	38.05	37.75	0.5	2,326	0.02%
2022/07/05	0.1	38.95	0	0.00	39.30	0.1	2,382	0.01%
2022/07/01	1	39.30	2	39.35	38.50	-1	2,441	-0.04%
2022/06/30	0	0.00	6	40.82	40.90	-6	2,436	-0.25%
2022/06/28	5	42.82	0	0.00	42.75	5	2,487	0.20%
2022/06/27	5	42.00	0	0.00	42.45	5	2,651	0.19%
2022/06/24	0	0.00	3	41.35	41.05	-3	2,711	-0.11%
2022/06/23	1	40.20	1	40.20	40.35	0	2,724	0.00%
2022/06/21	0	0.00	1	41.65	41.70	-1	2,757	-0.04%
2022/06/20	0	0.00	3	41.00	40.55	-3	2,785	-0.11%
2022/06/17	1	42.95	0	0.00	42.65	1	2,810	0.04%
2022/06/16	5	43.97	5	43.76	43.70	0	2,789	0.00%
2022/06/15	0	0.00	2	44.90	44.70	-2	2,775	-0.07%
2022/06/14	8	44.54	0	0.00	44.70	8	2,789	0.29%
2022/06/13	5	45.23	0	0.00	45.10	5	2,780	0.18%
2022/06/10	0	0.00	1.1	45.91	45.90	-1.1	2,807	-0.04%
2022/06/09	0.1	45.90	1	45.90	45.80	-0.9	2,829	-0.03%
2022/06/08	1	45.95	0	0.00	45.90	1	2,836	0.04%
2022/06/07	7	45.63	0	0.00	45.60	7	2,885	0.24%
2022/06/02	18	46.22	0	0.00	45.95	18	3,037	0.59%
2022/06/01	5	47.82	4	47.00	47.00	1	3,099	0.03%
2022/05/31	0	0.00	2	47.50	47.95	-2	3,144	-0.06%
2022/05/26	1	47.20	0	0.00	47.10	1	3,303	0.03%
2022/05/25	0.8	47.00	0	0.00	47.00	0.8	3,471	0.02%
2022/05/23	0	0.00	2	47.45	47.50	-2	4,710	-0.04%
2022/05/20	0	0.00	3	46.98	47.30	-3	5,033	-0.06%
2022/05/16	1	46.10	0	0.00	45.85	1	5,411	0.02%
2022/05/13	0	0.00	1	45.65	45.55	-1	5,443	-0.02%
2022/05/12	0	0.00	2	45.55	45.00	-2	5,589	-0.04%
2022/05/11	1	47.20	0	0.00	47.35	1	5,564	0.02%
2022/05/09	0	0.00	2	48.55	48.30	-2	5,703	-0.04%
2022/05/05	1	49.60	12	49.96	50.50	-11	5,803	-0.19%
2022/05/04	1	49.10	0	0.00	49.30	1	5,755	0.02%
2022/05/03	0	0.00	1	48.45	48.40	-1	5,759	-0.02%
2022/04/28	1	48.75	1	49.00	49.00	0	5,840	0.00%
2022/04/27	9	48.07	16	48.40	48.40	-7	5,824	-0.12%
2022/04/26	0	0.00	3	49.45	49.30	-3	5,785	-0.05%
2022/04/25	22	49.29	0	0.00	49.30	22	5,812	0.38%
2022/04/22	11	50.91	3	51.00	51.00	8	5,753	0.14%
2022/04/20	0	0.00	4	50.00	49.90	-4	5,655	-0.07%
2022/04/19	0	0.00	0.1	50.10	49.90	-0.1	5,658	0.00%
2022/04/18	5	49.76	5	49.69	49.70	0	5,681	0.00%
2022/04/15	10	50.92	1	50.70	50.20	9	5,680	0.16%
2022/04/14	4	50.93	4	50.10	51.60	0	5,704	0.00%
2022/04/13	3	50.03	1	50.00	50.00	2	5,700	0.04%
2022/04/12	1	49.30	0	0.00	49.50	1	5,785	0.02%
2022/04/11	10	50.44	10	50.15	50.50	0	5,866	0.00%
2022/04/07	1	49.45	0	0.00	49.45	1	6,111	0.02%
2022/04/06	2	51.50	0	0.00	51.70	2	6,120	0.03%
2022/04/01	1	51.10	0	0.00	51.50	1	6,117	0.02%
2022/03/31	1	51.70	3	51.13	51.10	-2	6,173	-0.03%
2022/03/30	9	52.30	11	52.20	51.50	-2	6,164	-0.03%
2022/03/29	10	51.60	1	50.60	51.60	9	6,011	0.15%
2022/03/28	1	50.00	2	50.10	50.40	-1	5,977	-0.02%
2022/03/24	0	0.00	1	50.60	50.20	-1	6,071	-0.02%
2022/03/23	6	51.00	0	0.00	50.60	6	6,072	0.10%
2022/03/22	6	50.47	9	50.80	50.40	-3	6,054	-0.05%
2022/03/21	1	49.50	5	49.53	49.40	-4	6,000	-0.07%
2022/03/18	2	48.95	1	49.15	48.95	1	6,044	0.02%
2022/03/17	0	0.00	5	49.06	49.05	-5	6,112	-0.08%
2022/03/16	1	48.30	0	0.00	48.40	1	6,235	0.02%
2022/03/15	12	48.44	3	48.58	48.20	9	6,273	0.14%
2022/03/14	2	49.98	2	49.73	49.65	0	6,264	0.00%
2022/03/11	5	50.04	0	0.00	50.10	5	6,312	0.08%
2022/03/10	0	0.00	18	50.60	50.80	-18	6,351	-0.28%
2022/03/09	5	48.75	3	49.35	49.25	2	6,374	0.03%
2022/03/08	12	48.16	21	48.50	47.65	-9	6,453	-0.14%
2022/03/07	15	50.21	3	49.95	49.80	12	6,689	0.18%
2022/03/04	2	51.40	3	52.03	51.30	-1	6,628	-0.02%
2022/03/03	6	51.18	24	51.00	51.00	-18	6,647	-0.27%
2022/03/02	3	51.60	0	0.00	51.10	3	6,808	0.04%
2022/03/01	40.1	51.07	49	51.21	51.20	-8.9	6,827	-0.13%
2022/02/25	14	51.97	13	52.22	51.80	1	6,866	0.01%
2022/02/24	69	53.92	49.1	52.92	50.90	19.9	6,926	0.29%
2022/02/23	15.1	53.25	24	53.28	52.90	-8.9	6,216	-0.14%
2022/02/22	21	52.52	26	52.92	53.40	-5	6,018	-0.08%
2022/02/21	15	52.65	19	52.38	53.00	-4	6,049	-0.07%
2022/02/18	2	50.90	1	51.50	50.70	1	5,974	0.02%
2022/02/16	3	51.63	10	51.02	50.90	-7	6,871	-0.10%
2022/02/15	2	50.90	1	51.00	51.20	1	7,101	0.01%
2022/02/14	6	51.27	31	51.22	50.90	-25	7,280	-0.34%
2022/02/11	2	51.60	10	51.65	51.90	-8	7,317	-0.11%
2022/02/10	0	0.00	10	51.50	51.70	-10	7,522	-0.13%
2022/02/09	0	0.00	17	51.78	51.80	-17	8,019	-0.21%
2022/02/08	10	50.40	16	50.22	50.30	-6	8,222	-0.07%
2022/02/07	0	0.00	11	48.97	49.70	-11	8,282	-0.13%
2022/01/25	3	46.90	0	0.00	46.85	3	9,026	0.03%
2022/01/24	20	47.11	3.1	47.07	46.95	16.9	9,842	0.17%
2022/01/21	7	48.96	0	0.00	48.80	7	9,837	0.07%
2022/01/20	1	49.55	0	0.00	49.60	1	9,886	0.01%
2022/01/19	2	49.60	5	49.60	49.55	-3	9,938	-0.03%
2022/01/18	2	49.93	10	49.91	49.90	-8	10,025	-0.08%
2022/01/17	6	49.16	0	0.00	49.20	6	10,129	0.06%
2022/01/14	2	49.10	4	49.01	49.10	-2	10,226	-0.02%
2022/01/12	1	49.35	0	0.00	49.50	1	10,580	0.01%
2022/01/11	4.1	50.05	7	50.15	49.40	-2.9	10,661	-0.03%
2022/01/10	1	49.55	3	49.63	49.70	-2	10,782	-0.02%
2022/01/07	3	49.17	0	0.00	49.20	3	10,856	0.03%
2022/01/06	0	0.00	2	50.00	50.30	-2	10,853	-0.02%
2022/01/05	2	51.35	1	52.00	50.90	1	10,922	0.01%
2022/01/04	0	0.00	11	51.13	51.40	-11	11,045	-0.10%
2022/01/03	2	50.55	17	50.54	50.20	-15	11,158	-0.13%
2021/12/30	56	51.66	32	51.60	51.10	24	11,530	0.21%
2021/12/29	0	0.00	1	50.00	50.20	-1	11,667	-0.01%
2021/12/28	1	49.55	10	49.89	49.40	-9	11,758	-0.08%
2021/12/27	1	50.00	8	49.81	49.90	-7	12,157	-0.06%
2021/12/24	1	49.35	3	49.45	49.40	-2	12,265	-0.02%
2021/12/23	10	49.95	0	0.00	49.85	10	12,426	0.08%
2021/12/22	7	49.61	1	49.75	49.55	6	12,547	0.05%
2021/12/21	5	50.20	33	50.62	50.20	-28	12,615	-0.22%
2021/12/20	2	49.30	0	0.00	49.10	2	12,605	0.02%
2021/12/17	0	0.00	1	48.30	48.30	-1	12,742	-0.01%
2021/12/16	0	0.00	2	48.65	48.65	-2	12,971	-0.02%
2021/12/15	0	0.00	5	48.85	48.70	-5	13,218	-0.04%
2021/12/14	11	48.56	0	0.00	48.70	11	13,938	0.08%
2021/12/13	3	48.35	1	48.30	49.60	2	14,296	0.01%
2021/12/10	9	49.04	1	49.50	49.00	8	14,595	0.05%
2021/12/09	2	50.60	0	0.00	50.30	2	14,855	0.01%
2021/12/07	4	50.19	0.3	50.30	50.00	3.7	14,954	0.02%
2021/12/06	22	50.76	1	50.20	50.60	21	14,946	0.14%
2021/12/03	12	50.05	13.9	49.99	50.00	-1.9	14,982	-0.01%
2021/12/02	8.3	50.22	18.1	50.56	49.75	-9.8	15,039	-0.07%
2021/12/01	28.1	51.31	2	50.70	50.80	26.1	15,171	0.17%
2021/11/30	13	49.45	1	49.05	49.05	12	14,883	0.08%
2021/11/29	5	48.42	1	48.20	48.50	4	14,972	0.03%
2021/11/26	7	49.36	2	49.38	49.10	5	14,967	0.03%
2021/11/25	9	50.93	3	50.83	50.60	6	14,927	0.04%
2021/11/24	6	50.80	0	0.00	50.80	6	14,935	0.04%
2021/11/23	13.6	51.73	0	0.00	51.40	13.6	15,077	0.09%
2021/11/22	1	53.60	1	54.60	53.80	0	14,934	0.00%
2021/11/19	3	53.30	2	53.60	53.50	1	14,833	0.01%
2021/11/18	8	53.83	3.5	54.24	52.90	4.5	14,815	0.03%
2021/11/17	9	56.61	1	56.40	56.20	8	14,505	0.06%
2021/11/16	21	55.86	9	56.29	55.70	12	14,332	0.08%
2021/11/15	5	57.78	30	57.41	56.70	-25	14,092	-0.18%
2021/11/12	0	0.00	16.1	53.51	54.10	-16.1	13,465	-0.12%
2021/11/11	6	53.05	13	53.02	53.00	-7	13,244	-0.05%
2021/11/10	2	51.40	40	51.67	52.30	-38	13,098	-0.29%
2021/11/09	35	50.61	19.3	50.84	51.40	15.7	12,967	0.12%
2021/11/08	44	51.63	18	51.63	51.00	26	12,736	0.20%
2021/11/05	31.5	54.28	40	54.30	54.70	-8.5	12,220	-0.07%
2021/11/04	5	52.76	7	52.86	53.00	-2	11,885	-0.02%
2021/11/03	10	53.15	11	52.75	52.70	-1	11,861	-0.01%
2021/11/02	26	53.65	27.2	53.08	52.80	-1.2	11,705	-0.01%
2021/11/01	20	53.10	81.5	53.27	55.00	-61.5	11,120	-0.55%
2021/10/29	1	50.30	0	0.00	50.00	1	10,330	0.01%
2021/10/28	3	50.10	3	50.43	50.10	0	10,288	0.00%
2021/10/27	4	50.38	3	50.20	50.60	1	10,257	0.01%
2021/10/26	4	50.75	4	51.13	50.40	0	10,279	0.00%
2021/10/25	28	50.98	1	51.10	51.00	27	10,236	0.26%
2021/10/22	3	51.93	4	52.05	52.10	-1	10,328	-0.01%
2021/10/21	15	51.97	26	52.10	51.20	-11	10,454	-0.11%
2021/10/20	9	52.13	5	52.50	52.50	4	10,387	0.04%
2021/10/19	1	51.40	1.3	51.52	51.70	-0.3	10,324	0.00%
2021/10/18	32.2	51.21	43	50.90	51.40	-10.8	10,469	-0.10%
2021/10/15	2.3	50.10	15	50.10	49.95	-12.8	10,771	-0.12%
2021/10/14	0	0.00	5	49.45	49.40	-5	11,074	-0.05%
2021/10/13	26	49.56	26	49.30	49.20	0	11,804	0.00%
2021/10/12	12	50.21	28.1	49.75	49.85	-16.1	12,045	-0.13%
2021/10/08	16	51.96	4	52.30	51.60	12	12,565	0.10%
2021/10/07	18	52.12	16	52.43	52.70	2	13,491	0.01%
2021/10/06	31.1	51.84	35.7	52.00	52.20	-4.6	13,794	-0.03%
2021/10/05	12	49.84	6	50.97	51.30	6	13,520	0.04%
2021/10/04	35	50.75	35	50.41	49.90	0	13,468	0.00%
2021/10/01	18	50.27	10	50.71	50.00	8	13,222	0.06%
2021/09/30	9	50.54	4	50.98	51.20	5	13,329	0.04%
2021/09/29	22	48.88	20	49.15	49.00	2	13,692	0.01%
2021/09/28	4	50.83	2	50.60	50.50	2	14,339	0.01%
2021/09/27	6	50.48	7	50.69	51.10	-1	14,280	-0.01%
2021/09/24	13	50.46	16	50.57	51.00	-3	14,231	-0.02%
2021/09/23	15	50.83	6	50.98	50.30	9	14,114	0.06%
2021/09/22	22	50.12	37	50.20	49.90	-15	13,911	-0.11%
2021/09/17	37	52.77	49	52.58	51.50	-12	13,682	-0.09%
2021/09/16	14	51.60	19	51.75	51.90	-5	13,032	-0.04%
2021/09/15	47	50.74	36	50.54	51.00	11	12,655	0.09%
2021/09/14	23	50.68	53.1	51.13	51.80	-30.1	12,311	-0.24%
2021/09/13	21	49.76	7	50.00	49.80	14	11,977	0.12%
2021/09/09	1	46.85	1	48.90	48.90	0	12,059	0.00%
2021/09/08	5	48.03	9	48.07	47.30	-4	12,285	-0.03%
2021/09/07	13	49.09	5	49.27	49.15	8	12,480	0.06%
2021/09/06	18	50.09	36	50.21	49.50	-18	12,502	-0.14%
2021/09/03	5	48.92	2	49.03	48.65	3	12,276	0.02%
2021/09/02	13	49.86	23.1	49.90	48.60	-10.1	12,248	-0.08%
2021/09/01	27	49.76	40	49.81	49.90	-13	12,108	-0.11%
2021/08/31	16	49.02	16	49.24	49.80	0	12,062	0.00%
2021/08/30	9	48.52	12	48.50	48.60	-3	11,971	-0.03%
2021/08/27	38	48.62	25	48.50	48.45	13	11,968	0.11%
2021/08/26	4	47.63	0.1	47.60	47.55	3.9	11,751	0.03%
2021/08/25	3	47.75	3	47.75	47.95	0	11,751	0.00%
2021/08/24	4	47.65	4	47.98	47.05	0	11,737	0.00%
2021/08/23	2	46.55	2.1	46.55	46.50	-0.1	11,790	0.00%
2021/08/20	12	45.85	15.7	45.60	45.65	-3.7	11,844	-0.03%
2021/08/19	0	0.00	2	45.90	45.65	-2	11,855	-0.02%
2021/08/18	1	44.95	0	0.00	45.70	1	11,853	0.01%
2021/08/16	3	44.90	0	0.00	44.80	3	11,933	0.03%
2021/08/13	7	45.47	4	45.69	45.40	3	11,922	0.03%
2021/08/12	0	0.00	8	46.45	46.45	-8	11,946	-0.07%
2021/08/10	8	46.38	0	0.00	46.35	8	12,156	0.07%
2021/08/09	5	46.73	0	0.00	46.25	5	12,326	0.04%
2021/08/06	4	48.41	2	48.43	48.00	2	12,349	0.02%
2021/08/05	3	47.95	0	0.00	47.90	3	12,478	0.02%
2021/08/04	1	47.80	5	47.91	47.80	-4	12,774	-0.03%
2021/08/03	9	47.92	5	48.00	47.85	4	12,936	0.03%
2021/08/02	0	0.00	2	47.20	47.90	-2	12,989	-0.02%
2021/07/30	1	47.35	10	47.89	47.00	-9	13,079	-0.07%
2021/07/29	4	47.43	4	47.29	47.65	0	13,135	0.00%
2021/07/28	10	46.70	3	47.02	47.00	7	13,279	0.05%
2021/07/27	40	49.36	3	50.33	48.60	37	13,399	0.28%
2021/07/26	27	50.92	1	50.90	51.00	26	13,505	0.19%
2021/07/23	5	51.28	4	51.45	51.20	1	13,593	0.01%
2021/07/22	6	50.78	6	50.92	50.30	0	13,704	0.00%
2021/07/21	24	52.30	30	53.05	50.70	-6	13,843	-0.04%
2021/07/20	8	52.58	12	52.53	52.50	-4	14,556	-0.03%
2021/07/19	32	52.65	66	52.85	52.40	-34	14,458	-0.24%
2021/07/16	27	50.52	5	50.80	50.50	22	13,970	0.16%
2021/07/15	44	52.46	46	52.59	51.80	-2	13,812	-0.01%
2021/07/14	52	51.45	47	51.54	52.10	5	13,442	0.04%
2021/07/13	47	48.51	93	48.65	49.10	-46	12,527	-0.37%
2021/07/12	2	46.28	5	46.09	46.30	-3	12,177	-0.02%
2021/07/09	13.1	45.32	1	45.50	45.15	12.1	12,446	0.10%
2021/07/08	19	45.82	2	45.75	45.50	17	13,047	0.13%
2021/07/07	21	46.10	4	46.29	46.00	17	13,378	0.13%
2021/07/06	13	47.59	3	47.97	47.20	10	14,115	0.07%
2021/07/05	12	49.43	26	49.78	50.30	-14	14,311	-0.10%
2021/07/02	0	0.00	2.3	45.77	45.80	-2.3	15,458	-0.01%
2021/07/01	7	46.29	0	0.00	45.35	7	17,436	0.04%
2021/06/30	1	46.30	0	0.00	46.45	1	18,379	0.01%
2021/06/29	0	0.00	2	46.13	45.90	-2	18,480	-0.01%
2021/06/28	3	46.03	1	46.00	45.95	2	18,515	0.01%
2021/06/25	3	46.67	2	46.15	46.15	1	18,577	0.01%
2021/06/24	0	0.00	1	45.55	45.50	-1	18,572	-0.01%
2021/06/23	1	45.20	0	0.00	45.30	1	18,610	0.01%
2021/06/22	4	44.75	4	45.00	44.60	0	18,669	0.00%
2021/06/21	4	45.19	5	45.66	44.90	-1	18,667	-0.01%
2021/06/18	6	46.79	0	0.00	46.50	6	18,622	0.03%
2021/06/17	19	47.64	5	48.03	48.10	14	18,526	0.08%
2021/06/16	8	46.43	13	46.49	47.45	-5	18,320	-0.03%
2021/06/15	1	44.85	0	0.00	46.90	1	18,204	0.01%
2021/06/11	23	45.31	5	45.45	45.25	18	18,107	0.10%
2021/06/10	2	45.35	1	45.30	45.25	1	18,112	0.01%
2021/06/09	1	44.85	0	0.00	45.00	1	18,119	0.01%
2021/06/08	2	44.90	1	45.10	45.00	1	18,184	0.01%
2021/06/04	2	45.80	11	45.55	45.50	-9	18,284	-0.05%
2021/06/03	1	46.90	1	46.90	46.80	0	18,230	0.00%
2021/06/02	22	47.75	0	0.00	47.30	22	18,235	0.12%
2021/06/01	2	48.20	19	47.75	48.20	-17	18,217	-0.09%
2021/05/31	18	47.45	20	48.26	47.65	-2	18,211	-0.01%
2021/05/28	15	45.92	0	0.00	46.00	15	18,116	0.08%
2021/05/27	2	44.60	0	0.00	45.30	2	18,180	0.01%
2021/05/26	1	44.90	1	45.05	45.35	0	18,237	0.00%
2021/05/25	0	0.00	1	45.85	45.45	-1	18,257	-0.01%
2021/05/24	3	44.13	6	44.43	44.15	-3	18,254	-0.02%
2021/05/21	1	43.40	3	44.10	44.10	-2	18,342	-0.01%
2021/05/20	6	42.99	5	44.50	42.95	1	18,656	0.01%
2021/05/19	4	43.96	1	44.15	44.40	3	18,664	0.02%
2021/05/18	7	43.01	7	43.11	43.20	0	18,690	0.00%
2021/05/17	4	39.85	7	40.46	39.30	-3	18,737	-0.02%
2021/05/14	16	44.56	9	43.32	43.40	7	18,621	0.04%
2021/05/13	4	42.19	15	43.11	44.00	-11	18,559	-0.06%
2021/05/12	21	44.06	25	44.43	43.75	-4	18,474	-0.02%
2021/05/11	24	48.68	5.5	48.96	47.90	18.5	18,350	0.10%
2021/05/10	3	51.07	3	51.10	50.90	0	18,357	0.00%
2021/05/07	20	51.06	24	51.48	52.00	-4	18,398	-0.02%
2021/05/06	7	50.17	4	50.25	49.65	3	18,442	0.02%
2021/05/05	18	51.21	4	51.38	50.40	14	18,373	0.08%
2021/05/04	13	50.41	50	50.88	49.95	-37	18,316	-0.20%
2021/05/03	49	52.66	26	54.42	51.80	23	18,112	0.13%
2021/04/29	28	56.75	9	56.96	56.20	19	17,895	0.11%
2021/04/28	21	57.26	17	57.12	57.00	4	17,969	0.02%
2021/04/27	45	58.32	14.7	57.87	57.20	30.3	17,973	0.17%
2021/04/26	57	58.64	49	59.18	57.90	8	17,932	0.04%
2021/04/23	5.1	54.25	7	55.06	55.80	-1.9	17,023	-0.01%
2021/04/22	18	54.68	15	54.75	53.00	3	17,246	0.02%
2021/04/21	14.2	55.37	5	56.04	55.30	9.2	17,374	0.05%
2021/04/20	20	57.11	12	57.80	56.40	8	17,962	0.04%
2021/04/19	11	56.16	8	55.94	56.50	3	17,822	0.02%
2021/04/16	20	57.44	4	57.35	56.80	16	17,894	0.09%
2021/04/15	9.3	57.09	11	57.32	58.30	-1.7	18,926	-0.01%
2021/04/14	17	55.26	33.2	56.64	56.20	-16.2	19,774	-0.08%
2021/04/13	64.3	58.29	57	58.33	56.00	7.3	19,127	0.04%
2021/04/12	53.4	59.46	96.3	58.56	58.90	-43	18,691	-0.23%
2021/04/09	41.4	57.56	59.1	57.72	57.30	-17.8	17,768	-0.10%
2021/04/08	73	58.78	58.7	58.83	58.50	14.3	17,049	0.08%
2021/04/07	166	53.25	149.1	54.28	55.70	16.9	15,209	0.11%	大買/大賣/
2021/04/06	81	50.26	86	48.38	50.70	-5	13,272	-0.04%
2021/04/01	35	46.42	2.1	46.33	46.10	32.9	12,306	0.27%
2021/03/31	4.1	45.62	0	0.00	45.30	4.1	12,198	0.03%
2021/03/30	28	46.01	1	46.40	45.80	27	12,179	0.22%
2021/03/29	1	45.45	0	0.00	45.75	1	12,107	0.01%
2021/03/26	5	44.75	2	45.10	45.55	3	12,100	0.02%
2021/03/25	3	44.55	13	44.17	44.20	-10	12,107	-0.08%
2021/03/24	1	45.10	14.7	45.51	45.05	-13.7	12,108	-0.11%
2021/03/23	3	45.80	2	45.73	45.65	1	12,143	0.01%
2021/03/22	3	46.00	3	45.87	45.80	0	12,126	0.00%
2021/03/19	5	46.65	0	0.00	45.95	5	12,181	0.04%
2021/03/18	13	46.86	4	47.20	46.80	9	12,178	0.07%
2021/03/17	0	0.00	6	46.53	46.30	-6	12,148	-0.05%
2021/03/16	4.2	45.72	1	45.70	45.75	3.2	12,224	0.03%
2021/03/15	12	45.76	10	46.06	46.05	2	12,296	0.02%
2021/03/12	4	46.01	2	46.00	45.80	2	12,346	0.02%
2021/03/11	12	46.63	9	46.30	46.30	3	12,673	0.02%
2021/03/10	0	0.00	2	47.20	47.00	-2	12,736	-0.02%
2021/03/08	1	45.95	7	46.77	46.25	-6	12,814	-0.05%
2021/03/05	1	45.75	4	45.70	45.70	-3	13,134	-0.02%
2021/03/04	1	46.50	0	0.00	46.15	1	13,551	0.01%
2021/03/03	2	46.40	0	0.00	47.10	2	13,606	0.01%
2021/03/02	2	48.80	18	48.18	46.85	-16	13,607	-0.12%
2021/02/26	5	47.76	17.1	48.09	48.40	-12.1	13,529	-0.09%
2021/02/25	1	47.70	12	47.65	47.70	-11	13,563	-0.08%
2021/02/24	13	47.29	6.3	47.53	46.80	6.7	13,587	0.05%
2021/02/23	8	48.24	35	48.16	47.90	-27	13,656	-0.20%
2021/02/22	28	47.79	66.3	48.00	48.60	-38.3	13,745	-0.28%
2021/02/19	6	45.25	16.1	45.25	45.70	-10.1	14,229	-0.07%
2021/02/18	60	45.95	7	45.59	46.00	53	14,850	0.36%
2021/02/17	2	44.35	27	44.63	45.30	-25	14,789	-0.17%
2021/02/05	6	42.70	6.3	42.97	42.90	-0.3	14,707	0.00%
2021/02/03	22.5	42.68	0.1	43.20	42.40	22.4	15,043	0.15%
2021/02/02	11.6	43.40	9	43.39	43.20	2.6	15,072	0.02%
2021/02/01	0	0.00	18	41.40	43.40	-18	15,060	-0.12%
2021/01/29	0.1	45.00	5	44.76	43.90	-4.9	14,927	-0.03%
2021/01/28	9.3	45.32	3	45.65	45.00	6.3	14,845	0.04%
2021/01/27	2.1	47.39	2	46.95	46.85	0.1	14,729	0.00%
2021/01/26	4.4	47.77	2	47.00	47.15	2.4	14,693	0.02%
2021/01/25	4.1	47.85	3	48.07	48.35	1.1	14,641	0.01%
2021/01/22	3.1	47.71	4	48.20	48.75	-0.9	14,545	-0.01%
2021/01/21	3	48.00	24	48.41	47.80	-21	14,489	-0.14%
2021/01/20	11	48.32	3	48.93	47.75	8	14,271	0.06%
2021/01/19	24	50.04	27.3	49.57	50.00	-3.3	14,077	-0.02%
2021/01/18	21	49.22	16	49.46	49.55	5	13,862	0.04%
2021/01/15	20.1	49.61	8	50.85	49.15	12.1	13,762	0.09%
2021/01/14	24	50.10	11	50.29	50.10	13	13,352	0.10%
2021/01/13	64	49.13	35	49.35	50.40	29	13,297	0.22%
2021/01/12	11	47.23	11	47.16	46.25	0	12,807	0.00%
2021/01/11	66	48.43	38.2	48.48	48.65	27.8	12,709	0.22%
2021/01/08	141.3	49.75	191	49.65	48.10	-49.7	12,518	-0.40%	大買/大賣/
2021/01/07	41	47.46	54.3	47.64	48.75	-13.3	11,205	-0.12%
2021/01/06	1	44.85	42	44.05	44.35	-41	10,130	-0.40%
2021/01/05	40	44.50	5	44.90	44.90	35	10,164	0.34%
2021/01/04	3	44.70	8	44.58	45.20	-5	10,236	-0.05%
2020/12/31	3	43.60	5	43.56	43.50	-2	10,418	-0.02%
2020/12/30	20	43.64	2	43.55	43.50	18	10,447	0.17%
2020/12/29	8	44.48	4	44.99	44.35	4	10,435	0.04%
2020/12/28	1	44.40	4	44.38	44.50	-3	10,393	-0.03%
2020/12/25	5	44.99	12	45.14	44.85	-7	10,409	-0.07%
2020/12/24	0	0.00	1	45.10	45.00	-1	10,430	-0.01%
2020/12/23	7	43.97	7	43.90	43.85	0	10,466	0.00%
2020/12/22	1	44.30	1	45.05	43.75	0	10,695	0.00%
2020/12/21	7	44.98	4	44.81	44.90	3	10,840	0.03%
2020/12/18	1	44.60	3.1	44.18	44.45	-2.1	10,865	-0.02%
2020/12/17	5	43.38	12	43.82	43.40	-7	10,947	-0.06%
2020/12/16	1	44.15	1	44.30	44.20	0	11,040	0.00%
2020/12/15	3	44.32	6	44.38	43.55	-3	11,443	-0.03%
2020/12/14	16	44.83	12	44.92	44.90	4	11,588	0.03%
2020/12/11	11	45.85	9	45.38	45.60	2	12,774	0.02%
2020/12/10	14	45.89	16	45.98	45.80	-2	12,929	-0.02%
2020/12/09	6	47.06	6	47.25	46.90	0	13,201	0.00%
2020/12/08	10	46.97	12	47.24	46.80	-2	13,662	-0.01%
2020/12/07	26	48.91	27	47.75	47.50	-1	14,401	-0.01%
2020/12/04	21	47.55	5	47.36	47.60	16	14,226	0.11%
2020/12/03	2	46.55	9	46.79	46.60	-7	14,821	-0.05%
2020/12/02	4	47.11	5	47.21	47.00	-1	14,954	-0.01%
2020/12/01	22	48.15	12.1	48.33	47.90	9.9	14,996	0.07%
2020/11/30	17	47.70	14	47.39	47.50	3	14,698	0.02%
2020/11/27	7	46.28	14	46.59	46.60	-7	14,331	-0.05%
2020/11/26	12	45.67	1	46.00	45.95	11	14,300	0.08%
2020/11/25	2	45.23	1	45.10	45.35	1	14,366	0.01%
2020/11/24	4	45.50	23	45.46	45.05	-19	14,527	-0.13%
2020/11/23	7	46.00	8	45.88	46.00	-1	15,203	-0.01%
2020/11/20	16	46.19	7	46.19	45.90	9	15,209	0.06%
2020/11/19	21.1	47.00	35	46.96	46.80	-13.9	15,140	-0.09%
2020/11/18	58	47.74	62	47.28	46.55	-4	15,155	-0.03%
2020/11/17	43	46.68	56	46.79	47.25	-13	14,488	-0.09%
2020/11/16	21	45.20	18	44.91	44.90	3	14,093	0.02%
2020/11/13	19	44.98	7	45.01	45.15	12	14,087	0.09%
2020/11/12	28.1	46.16	26	46.27	45.65	2.1	14,095	0.01%
2020/11/11	3	44.80	10	45.02	45.20	-7	13,869	-0.05%
2020/11/10	6	44.78	1	45.40	44.20	5	13,909	0.04%
2020/11/09	1	44.80	12	44.98	44.70	-11	13,870	-0.08%
2020/11/06	1	44.55	8	44.14	43.70	-7	13,774	-0.05%
2020/11/05	1	43.75	0	0.00	43.60	1	13,815	0.01%
2020/11/04	2	43.85	2	43.28	44.00	0	13,900	0.00%
2020/11/03	1	42.80	1	42.80	42.75	0	14,007	0.00%
2020/11/02	7	42.57	1	42.50	42.35	6	14,218	0.04%
2020/10/30	5	43.68	2	43.45	42.75	3	14,296	0.02%
2020/10/29	5	43.54	3	43.12	43.80	2	14,494	0.01%
2020/10/28	1	44.30	2	44.50	44.15	-1	14,865	-0.01%
2020/10/27	7	44.35	6	44.40	44.40	1	14,978	0.01%
2020/10/26	10	45.73	28	45.62	45.10	-18	15,208	-0.12%
2020/10/23	1	45.65	3	45.77	45.60	-2	15,461	-0.01%
2020/10/22	7	44.94	1	45.05	45.20	6	15,881	0.04%
2020/10/21	13	45.72	42	46.31	45.25	-29	16,590	-0.17%
2020/10/20	17	45.41	23	45.68	45.00	-6	16,924	-0.04%
2020/10/19	4	44.94	17	44.48	45.00	-13	17,990	-0.07%
2020/10/16	18	43.92	13	43.97	43.20	5	18,492	0.03%
2020/10/15	15	44.97	6	45.08	44.60	9	18,748	0.05%
2020/10/14	33	45.01	25	45.02	45.20	8	19,042	0.04%
2020/10/13	5	43.97	4	43.68	44.10	1	19,334	0.01%
2020/10/12	7	44.06	7	44.28	44.20	0	19,647	0.00%
2020/10/08	11	44.61	19	44.86	44.40	-8	20,085	-0.04%
2020/10/07	6	43.23	3	43.17	43.30	3	20,792	0.01%
2020/10/06	3	42.95	19	43.01	43.05	-16	21,645	-0.07%
2020/10/05	10	42.15	0	0.00	42.15	10	22,185	0.05%
2020/09/30	1	42.45	1	42.10	42.45	0	22,652	0.00%
2020/09/29	1	41.60	0	0.00	41.90	1	23,236	0.00%
2020/09/28	18	41.78	9	42.07	42.15	9	24,542	0.04%
2020/09/25	23	41.08	5	42.66	41.10	18	25,757	0.07%
2020/09/24	14	42.19	7	42.35	41.50	7	26,543	0.03%
2020/09/23	5	43.86	5	43.84	43.60	0	27,294	0.00%
2020/09/22	24	44.02	14	44.13	44.05	10	28,013	0.04%
2020/09/21	56	45.73	41	45.49	45.05	15	28,112	0.05%
2020/09/18	6	45.69	16	45.60	45.60	-10	28,313	-0.04%
2020/09/17	23	44.97	22	45.02	44.85	1	28,397	0.00%
2020/09/16	54	46.63	47	47.19	44.80	7	28,682	0.02%
2020/09/15	13	45.46	19	45.31	45.60	-6	27,687	-0.02%
2020/09/14	24	44.83	10	44.78	45.35	14	27,735	0.05%
2020/09/11	40	44.80	22	44.49	43.55	18	27,740	0.06%
2020/09/10	10	45.00	45	44.60	45.20	-35	27,334	-0.13%
2020/09/09	9	42.51	17	42.85	43.10	-8	26,727	-0.03%
2020/09/08	34	42.95	64	43.15	42.00	-30	26,769	-0.11%
2020/09/07	40	41.91	15	41.77	41.10	25	26,467	0.09%
2020/09/04	3	39.87	25	40.71	40.70	-22	26,733	-0.08%
2020/09/03	6	40.58	2	41.00	40.00	4	26,980	0.01%
2020/09/02	17	41.04	13	40.87	40.70	4	27,512	0.01%
2020/09/01	10	40.80	2	40.73	41.45	8	27,554	0.03%
2020/08/31	5	41.26	52	41.62	40.90	-47	28,092	-0.17%
2020/08/28	18	42.17	20	41.93	41.95	-2	28,500	-0.01%
2020/08/27	37	43.20	20	42.93	43.00	17	28,745	0.06%
2020/08/26	2	40.13	8	40.79	40.55	-6	28,009	-0.02%
2020/08/25	2	40.48	7	40.43	40.55	-5	27,928	-0.02%
2020/08/24	108	40.34	57	40.46	40.95	51	27,802	0.18%	大買/
2020/08/21	10	37.95	6	37.57	38.60	4	27,556	0.01%
2020/08/20	37	37.17	4	36.83	36.00	33	27,360	0.12%
2020/08/19	11	40.06	8	40.27	39.80	3	27,072	0.01%
2020/08/18	2	41.15	3	40.85	40.65	-1	26,969	0.00%
2020/08/17	4	41.41	12	41.66	41.60	-8	26,855	-0.03%
2020/08/14	18	39.58	9	39.81	40.00	9	26,705	0.03%
2020/08/13	4	41.03	2	41.65	40.80	2	26,553	0.01%
2020/08/12	11	41.71	8	41.79	41.70	3	26,458	0.01%
2020/08/11	14	42.58	11	43.30	42.35	3	26,375	0.01%
2020/08/10	2	44.13	4	44.38	43.80	-2	26,238	-0.01%
2020/08/07	3	44.32	5	43.88	44.10	-2	26,110	-0.01%
2020/08/06	5	44.29	15	44.71	43.30	-10	25,941	-0.04%
2020/08/05	8	45.12	17	45.14	44.90	-9	25,721	-0.03%
2020/08/04	11	45.73	22	45.95	45.50	-11	25,608	-0.04%
2020/08/03	14	45.19	78	45.19	45.00	-64	25,360	-0.25%
2020/07/31	58	43.07	18	42.99	43.50	40	24,925	0.16%
2020/07/30	27	43.03	25	42.94	42.85	2	24,777	0.01%
2020/07/29	11	41.64	37	42.29	42.05	-26	24,471	-0.11%
2020/07/28	29	42.45	32	42.61	42.45	-3	24,103	-0.01%
2020/07/27	52	43.26	18	43.33	41.30	34	23,559	0.14%
2020/07/24	42	45.82	30	46.13	45.25	12	22,739	0.05%
2020/07/23	107	47.44	53	47.45	46.40	54	22,027	0.25%	大買/
2020/07/22	73	49.17	79	49.19	48.90	-6	20,659	-0.03%
2020/07/21	27	47.58	28	47.75	46.50	-1	20,015	0.00%
2020/07/20	9	46.27	5	46.48	46.00	4	19,641	0.02%
2020/07/17	45	48.06	18	48.67	47.95	27	19,257	0.14%
2020/07/16	27	48.95	30.2	48.70	49.90	-3.2	18,808	-0.02%
2020/07/15	27	49.91	47	50.07	48.00	-20	18,398	-0.11%
2020/07/14	54	51.32	22	50.94	49.55	32	17,841	0.18%
2020/07/13	52	49.35	68	49.28	51.70	-16	16,851	-0.09%
2020/07/10	26	46.92	78	47.76	47.00	-52	15,959	-0.33%
2020/07/09	44	49.41	8	49.48	48.00	36	15,411	0.23%
2020/07/08	42	50.40	142	49.75	50.40	-100	14,907	-0.67%	大賣/
2020/07/07	92	51.51	57	51.71	49.55	35	14,327	0.24%
2020/07/06	71	50.33	33	50.62	51.20	38	12,979	0.29%
2020/07/03	56	45.02	109	44.46	46.60	-53	11,693	-0.45%	大賣/
2020/07/02	51	41.82	54	42.09	42.40	-3	10,655	-0.03%
2020/07/01	22	39.79	94	39.02	39.90	-72	9,688	-0.74%
2020/06/30	36	37.71	16	37.48	37.50	20	8,861	0.23%
2020/06/29	21	37.19	29	37.49	36.45	-8	8,584	-0.09%
2020/06/24	68	40.39	82	39.33	39.10	-14	8,190	-0.17%
2020/06/23	49	40.40	67	40.24	40.00	-18	7,657	-0.24%
2020/06/22	4	41.15	27	40.61	41.35	-23	7,114	-0.32%
2020/06/19	22	41.16	1	40.70	40.30	21	6,872	0.31%
2020/06/18	23	39.63	9	39.03	40.45	14	6,544	0.21%
2020/06/17	0.4	36.85	5.1	36.25	37.00	-4.8	6,123	-0.08%
2020/06/16	10	37.02	7	36.87	36.35	3	5,960	0.05%
2020/06/15	48	36.72	54	36.44	35.80	-6	5,797	-0.10%
2020/06/12	82	35.14	30.8	33.73	36.50	51.2	5,526	0.93%
2020/06/11	32	33.52	14	33.40	33.45	18	5,069	0.36%
2020/06/10	51.5	36.85	11	36.52	36.15	40.5	4,599	0.88%
2020/06/09	29.5	36.75	33	36.38	37.00	-3.5	4,236	-0.08%
2020/06/08	11	33.65	2	33.65	33.65	9	3,662	0.25%
2020/06/05	38	29.86	40	29.72	30.60	-2	3,512	-0.06%
2020/06/04	170	26.44	8	27.46	27.85	162	2,890	5.60%	大買/鉅額交易
2020/06/03	15	25.31	7	25.24	25.35	8	2,383	0.34%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/06/01	1	21.85	2	21.85	21.85	-1	1,854	-0.05%
2020/05/29	3	19.98	0	0.00	19.90	3	1,838	0.16%
2020/05/28	2	19.90	1	19.95	19.90	1	1,832	0.05%
2020/05/27	2	19.90	0.3	19.85	19.85	1.7	1,853	0.09%
2020/05/22	0	0.00	1	19.75	19.75	-1	1,864	-0.05%
2020/05/18	0	0.00	1	20.00	20.05	-1	1,920	-0.05%
2020/05/15	2	19.68	3	19.75	19.65	-1	1,909	-0.05%
2020/05/11	0	0.00	2	20.45	20.55	-2	1,973	-0.10%
2020/05/08	0	0.00	2	19.60	19.40	-2	1,910	-0.10%
2020/05/07	3	19.25	0	0.00	19.30	3	1,901	0.16%
2020/05/04	1	19.05	0	0.00	18.95	1	1,896	0.05%
2020/04/30	1	19.35	0	0.00	19.40	1	1,916	0.05%
2020/04/28	0	0.00	1	19.00	19.25	-1	1,907	-0.05%
2020/04/27	1	18.95	0	0.00	18.95	1	1,949	0.05%
2020/04/24	0	0.00	1	18.95	18.90	-1	1,947	-0.05%
2020/04/23	0	0.00	2	19.00	19.05	-2	1,952	-0.10%
2020/04/21	1	18.80	2	18.00	18.15	-1	1,937	-0.05%
2020/04/16	2	19.25	0	0.00	19.15	2	1,890	0.11%
2020/04/14	18	19.29	1	19.25	19.05	17	1,975	0.86%
2020/04/10	1	18.35	1	18.50	17.95	0	2,033	0.00%
2020/04/09	6	17.32	3	17.35	17.25	3	2,005	0.15%
2020/04/08	8	16.70	1	16.75	16.70	7	2,015	0.35%
2020/04/07	0	0.00	4	16.05	16.10	-4	1,993	-0.20%
2020/03/30	0	0.00	6	15.58	15.75	-6	1,978	-0.30%
2020/03/27	1	16.15	0	0.00	15.80	1	1,986	0.05%
2020/03/26	1	15.90	1	15.90	16.00	0	1,971	0.00%
2020/03/24	0	0.00	2	15.15	15.10	-2	1,934	-0.10%
2020/03/23	1	14.20	0	0.00	14.45	1	1,912	0.05%
2020/03/19	0	0.00	4.9	14.05	14.00	-4.9	1,871	-0.26%
2020/03/13	0.6	18.80	30	17.35	18.60	-29.4	1,733	-1.70%
2020/03/12	7	19.94	7	20.70	19.20	0	1,659	0.00%
2020/03/11	2	21.35	5	21.55	21.20	-3	1,607	-0.19%
2020/03/10	15	21.17	15	21.13	21.15	0	1,593	0.00%
2020/03/09	12	22.23	0	0.00	21.65	12	1,567	0.77%
2020/03/06	4	22.45	7	22.36	22.50	-3	1,520	-0.20%
2020/03/05	2	21.85	0	0.00	21.90	2	1,478	0.14%
2020/03/03	3	21.77	2	21.80	21.70	1	1,461	0.07%
2020/03/02	0	0.00	2	21.50	21.40	-2	1,455	-0.14%
2020/02/26	0	0.00	3	22.30	22.20	-3	1,402	-0.21%
2020/02/25	0	0.00	2	22.00	22.20	-2	1,387	-0.14%
2020/02/24	2	22.55	0	0.00	22.40	2	1,389	0.14%
2020/02/21	4	22.19	1	22.35	22.30	3	1,345	0.22%
2020/02/19	4	22.30	0	0.00	22.25	4	1,323	0.30%
2020/02/18	2	22.25	0	0.00	22.20	2	1,315	0.15%
2020/02/17	1	22.40	2	22.50	22.25	-1	1,301	-0.08%
2020/02/14	0	0.00	3	22.23	22.40	-3	1,243	-0.24%
2020/02/10	0	0.00	10	20.65	20.90	-10	1,261	-0.79%
2020/02/07	2	20.90	0	0.00	20.95	2	1,274	0.16%
2020/02/06	1	21.15	0	0.00	21.05	1	1,271	0.08%
2020/02/04	1	21.20	0	0.00	21.25	1	1,271	0.08%
2020/02/03	1	20.55	22	20.21	20.50	-21	1,253	-1.68%
2020/01/30	3	21.30	10	21.50	21.20	-7	1,220	-0.57%
2020/01/15	1	22.25	17	22.30	22.35	-16	1,189	-1.34%
2020/01/09	4	22.40	0	0.00	22.20	4	1,189	0.34%
2020/01/07	14	23.05	12	22.70	22.60	2	1,091	0.18%
2020/01/06	2	23.05	10	23.00	22.95	-8	1,037	-0.77%
2020/01/03	0	0.00	10	22.85	22.60	-10	948	-1.05%
2020/01/02	4	22.60	0	0.00	22.45	4	917	0.44%
2019/12/17	0	0.00	4	21.80	21.85	-4	1,365	-0.29%
2019/12/02	0	0.00	4	21.70	21.60	-4	1,526	-0.26%
2019/11/28	0	0.00	2	21.55	21.55	-2	1,565	-0.13%
2019/11/18	0	0.00	8	21.50	21.50	-8	1,659	-0.48%
2019/11/13	0	0.00	1	21.50	21.60	-1	1,723	-0.06%
2019/11/11	2	21.58	1	21.80	21.55	1	1,771	0.06%
2019/11/06	0	0.00	3	22.55	22.55	-3	1,855	-0.16%
2019/10/25	1	22.55	2	22.70	22.70	-1	2,419	-0.04%
2019/10/24	0	0.00	3	22.70	22.55	-3	2,419	-0.12%
2019/10/23	1	22.65	0	0.00	22.75	1	2,419	0.04%
2019/10/16	2	23.00	0	0.00	23.05	2	2,759	0.07%
2019/10/15	1	22.80	0	0.00	22.90	1	2,756	0.04%
2019/10/14	2	23.40	0	0.00	23.20	2	2,764	0.07%
2019/10/09	2	23.20	1	23.20	23.25	1	2,756	0.04%
2019/10/08	1	23.05	0	0.00	23.15	1	2,753	0.04%
2019/10/03	2	23.70	5	23.78	23.30	-3	2,788	-0.11%
2019/10/01	0	0.00	5	23.21	23.25	-5	2,723	-0.18%
2019/09/27	2	24.20	3	23.80	23.55	-1	2,716	-0.04%
2019/09/26	1	23.85	1	23.75	23.90	0	2,733	0.00%
2019/09/25	0	0.00	2	23.80	23.80	-2	2,708	-0.07%
2019/09/24	26	24.02	5	24.02	23.55	21	2,727	0.77%
2019/09/23	7	23.64	4	23.59	23.80	3	2,627	0.11%
2019/09/20	15	22.77	0	0.00	22.85	15	2,514	0.60%
2019/09/19	1	22.55	9	22.45	22.40	-8	2,494	-0.32%
2019/09/11	4	22.60	0	0.00	22.60	4	2,643	0.15%
2019/09/06	2	22.10	1	22.25	22.10	1	2,706	0.04%
2019/09/05	1	22.30	2	22.25	22.25	-1	2,877	-0.03%
2019/09/04	3	22.42	0	0.00	22.35	3	2,891	0.10%
2019/09/03	11	22.25	1	22.70	22.25	10	2,909	0.34%
2019/09/02	1	21.90	0	0.00	21.95	1	2,923	0.03%
2019/08/28	5	21.80	0	0.00	21.65	5	3,152	0.16%
2019/08/21	1	22.05	0	0.00	22.10	1	3,367	0.03%
2019/08/20	0	0.00	1	22.10	22.05	-1	3,426	-0.03%
2019/08/19	5	21.95	3	22.10	21.95	2	3,439	0.06%
2019/08/16	2	22.45	0	0.00	22.35	2	3,474	0.06%
2019/08/14	10	22.60	0	0.00	22.85	10	3,547	0.28%
2019/08/13	11	22.60	0	0.00	22.70	11	3,515	0.31%
2019/08/12	10	22.30	0	0.00	22.30	10	3,470	0.29%
2019/08/08	0	0.00	5	22.20	22.05	-5	3,428	-0.15%
2019/08/06	5	22.25	4	22.05	21.90	1	3,419	0.03%
2019/08/05	0	0.00	3	22.40	21.90	-3	3,368	-0.09%
2019/08/02	1	23.50	17	23.40	22.55	-16	3,345	-0.48%
2019/08/01	0	0.00	1	23.10	23.05	-1	3,261	-0.03%
2019/07/31	9	23.45	4	23.50	23.55	5	3,224	0.16%
2019/07/29	0	0.00	5	22.65	22.60	-5	3,307	-0.15%
2019/07/25	0	0.00	6	22.55	22.60	-6	3,329	-0.18%
2019/07/24	1	22.30	2	22.50	22.40	-1	3,310	-0.03%
2019/07/22	14	22.70	12.8	22.84	22.80	1.2	3,254	0.04%
2019/07/19	10	21.90	29	22.00	22.00	-19	3,101	-0.61%
2019/07/18	1	22.20	0	0.00	21.90	1	3,066	0.03%
2019/07/16	10	21.55	5	21.60	21.55	5	2,970	0.17%
2019/07/15	0	0.00	37.9	21.16	21.35	-37.9	2,944	-1.29%
2019/07/12	1	21.35	0	0.00	21.15	1	2,971	0.03%
2019/07/11	2	21.45	0	0.00	21.25	2	2,997	0.07%
2019/07/09	0	0.00	2	20.70	20.90	-2	2,956	-0.07%
2019/07/08	1	20.75	0	0.00	20.85	1	2,949	0.03%
2019/07/04	1	21.10	0	0.00	21.25	1	2,959	0.03%
2019/07/03	1	21.25	5	21.50	21.20	-4	2,955	-0.14%
2019/07/01	15	20.80	6	21.18	21.00	9	2,898	0.31%
2019/06/28	3	21.15	0	0.00	21.05	3	2,851	0.11%
2019/06/26	0	0.00	1	21.40	21.30	-1	2,819	-0.04%
2019/06/25	11	21.40	7	21.34	21.45	4	2,804	0.14%
2019/06/24	2	20.70	1	20.70	20.70	1	2,714	0.04%
2019/06/21	0	0.00	21	21.10	20.85	-21	2,681	-0.78%
2019/06/20	4	21.10	14	21.03	21.10	-10	2,652	-0.38%
2019/06/19	2	21.15	3	21.12	21.05	-1	2,643	-0.04%
2019/06/18	15	21.41	7	21.11	21.10	8	2,612	0.31%
2019/06/17	16	21.84	9	21.74	21.75	7	2,570	0.27%
2019/06/14	17	21.82	4	21.73	21.80	13	2,636	0.49%
2019/06/13	15	21.95	12	22.10	21.80	3	2,606	0.12%
2019/06/12	3	21.23	2	21.20	21.40	1	2,423	0.04%
2019/06/11	23	21.05	9	20.97	21.00	14	2,422	0.58%
2019/06/10	3	21.63	4	21.79	21.60	-1	2,379	-0.04%
2019/06/06	2	21.35	0	0.00	21.35	2	2,336	0.09%
2019/06/05	1	21.30	6	21.10	21.20	-5	2,293	-0.22%
2019/06/04	8	21.47	18	21.52	21.45	-10	2,234	-0.45%
2019/06/03	3	21.05	10	21.01	21.20	-7	2,113	-0.33%
2019/05/30	9	20.57	10	20.62	20.25	-1	1,985	-0.05%
2019/05/29	3	20.05	0	0.00	20.15	3	1,892	0.16%
2019/05/28	2	20.10	0	0.00	19.85	2	1,894	0.11%
2019/05/27	0	0.00	2	19.95	19.85	-2	1,886	-0.11%
2019/05/24	5	19.74	1	19.70	19.60	4	1,855	0.22%
2019/05/23	7	19.81	6	20.13	20.00	1	1,847	0.05%
2019/05/22	25	20.26	3	20.00	19.95	22	1,804	1.22%
2019/05/15	0	0.00	1	18.90	19.00	-1	1,690	-0.06%
2019/05/14	1	19.10	0	0.00	19.10	1	1,688	0.06%
2019/05/13	0	0.00	1	19.45	18.65	-1	1,664	-0.06%
2019/05/10	0	0.00	1	20.50	19.30	-1	1,624	-0.06%
2019/05/09	1	20.65	3	20.52	20.20	-2	1,561	-0.13%
2019/05/08	0	0.00	1	20.05	19.95	-1	1,494	-0.07%
2019/05/06	4	19.96	10	19.87	19.90	-6	1,359	-0.44%
2019/05/03	0	0.00	3	18.80	19.00	-3	1,204	-0.25%
2019/05/02	0.2	18.55	0	0.00	18.55	0.2	1,152	0.02%
2019/04/29	0	0.00	3	18.90	18.70	-3	1,136	-0.26%
2019/04/26	0.6	18.60	0	0.00	18.65	0.6	1,129	0.05%
2019/04/25	0	0.00	1	18.85	18.70	-1	1,116	-0.09%
2019/04/24	5	18.65	3	18.80	18.65	2	1,116	0.18%
2019/04/23	0	0.00	20	18.65	18.70	-20	1,151	-1.74%
2019/04/22	2	18.80	0	0.00	18.75	2	1,180	0.17%
2019/04/19	10	18.85	0	0.00	18.85	10	1,174	0.85%
2019/04/18	10	19.10	0	0.00	18.80	10	1,170	0.85%
2019/04/17	0	0.00	1	18.95	19.00	-1	1,135	-0.09%
2019/04/12	1	18.60	0	0.00	18.65	1	1,091	0.09%
2019/04/11	0	0.00	3	18.70	18.60	-3	1,132	-0.27%
2019/04/08	0	0.00	3	18.70	18.70	-3	1,081	-0.28%
2019/03/20	0	0.00	44	19.39	19.05	-44	1,076	-4.09%
2019/03/19	52	19.23	8	19.34	19.40	44	1,057	4.16%
2019/03/12	0	0.00	2	18.60	18.65	-2	1,012	-0.20%
2019/03/04	5	18.65	5	18.80	18.75	0	1,015	0.00%
2019/02/27	9	18.97	0	0.00	18.80	9	1,000	0.90%
2019/02/26	0.1	18.60	4	18.60	18.65	-3.9	966	-0.41%
2019/02/25	2	18.60	0	0.00	18.55	2	956	0.21%
2019/02/21	4	19.30	0	0.00	19.40	4	915	0.44%
2019/02/20	1	19.60	1	19.80	19.80	0	892	0.00%
2019/02/15	4	19.33	0	0.00	19.25	4	854	0.47%
2019/02/12	0	0.00	5	19.25	19.10	-5	851	-0.59%
2019/01/17	2	19.10	0	0.00	19.10	2	1,031	0.19%
2019/01/15	0	0.00	2	19.95	19.55	-2	1,039	-0.19%
2019/01/08	0	0.00	1	18.25	18.30	-1	1,000	-0.10%
2019/01/07	1	18.00	0	0.00	18.00	1	1,015	0.10%
2018/12/25	0	0.00	2	18.30	18.20	-2	1,286	-0.16%
2018/12/14	1	19.70	20	19.70	19.90	-19	1,380	-1.38%
2018/12/10	10	20.07	0	0.00	20.10	10	1,395	0.72%
2018/12/06	10	19.85	0	0.00	19.55	10	1,384	0.72%
2018/12/04	0.6	19.60	0	0.00	19.70	0.6	1,429	0.04%
2018/12/03	10	19.90	0	0.00	19.85	10	1,482	0.67%
2018/10/29	0	0.00	1	16.70	16.60	-1	1,882	-0.05%
2018/10/25	2	18.65	0	0.00	18.20	2	1,875	0.11%
2018/10/16	1	20.00	1	19.90	19.90	0	1,919	0.00%
2018/10/11	1	19.40	0	0.00	19.05	1	1,930	0.05%
2018/10/04	2	21.30	0	0.00	21.30	2	1,813	0.11%
2018/10/03	0	0.00	1	22.45	22.10	-1	1,801	-0.06%
2018/10/02	0	0.00	5	21.65	21.85	-5	1,721	-0.29%
2018/09/28	1	21.75	1	21.50	21.50	0	1,743	0.00%
2018/09/27	6	21.57	3	21.92	21.75	3	1,744	0.17%
2018/09/25	2	21.00	2	21.35	21.10	0	1,746	0.00%
2018/09/18	0	0.00	1	20.65	20.60	-1	1,750	-0.06%
2018/09/14	1	20.95	1	20.85	21.00	0	1,785	0.00%
2018/09/13	1	20.65	1	20.75	20.70	0	1,794	0.00%
2018/09/12	0	0.00	1	20.65	20.60	-1	1,801	-0.06%
2018/09/11	1	20.95	1	20.65	20.70	0	1,848	0.00%
2018/09/10	2	20.60	0	0.00	20.40	2	1,876	0.11%
2018/09/07	0	0.00	2	22.10	21.55	-2	2,132	-0.09%
2018/09/06	1	22.30	1	22.80	22.55	0	2,131	0.00%
2018/09/05	9	22.84	9	22.91	22.90	0	2,100	0.00%
2018/09/04	4	21.90	4	21.85	22.10	0	1,916	0.00%
2018/09/03	0	0.00	10	21.15	20.85	-10	1,851	-0.54%
2018/08/30	1	20.70	1	20.60	20.55	0	1,881	0.00%
2018/08/27	3	20.60	1	20.70	20.75	2	2,055	0.10%
2018/08/24	1	20.30	1	20.50	20.50	0	2,170	0.00%
2018/08/23	1	20.45	0	0.00	20.55	1	2,261	0.04%
2018/08/07	2	21.45	0	0.00	21.55	2	3,282	0.06%
2018/08/06	2	21.55	0	0.00	21.50	2	3,341	0.06%
2018/08/02	1	21.80	0	0.00	21.40	1	3,372	0.03%
2018/07/24	1	20.30	1	20.65	20.60	0	3,579	0.00%
2018/07/23	0	0.00	5	20.34	20.25	-5	3,597	-0.14%
2018/07/10	2	21.90	0	0.00	21.75	2	3,770	0.05%
2018/06/29	3	21.62	0	0.00	22.00	3	3,887	0.08%
2018/06/28	0	0.00	12	21.60	21.55	-12	3,891	-0.31%
2018/06/26	0	0.00	4	21.68	21.55	-4	3,967	-0.10%
2018/06/21	0	0.00	6	22.77	22.80	-6	4,012	-0.15%
2018/06/20	5	22.85	0	0.00	22.70	5	4,077	0.12%
2018/06/19	0	0.00	4	23.20	23.20	-4	4,089	-0.10%
2018/06/15	34	24.40	43	24.37	23.30	-9	4,109	-0.22%
2018/06/14	8	23.36	12	23.64	23.55	-4	3,840	-0.10%
2018/06/13	5	23.14	1	23.20	23.10	4	3,829	0.10%
2018/06/12	4	23.28	11	23.61	23.25	-7	3,865	-0.18%
2018/06/11	4	23.05	1	23.05	23.05	3	3,818	0.08%
2018/06/08	9	22.84	1	22.90	22.85	8	3,820	0.21%
2018/06/07	6	22.94	5	23.10	22.95	1	3,887	0.03%
2018/06/06	4	23.40	0	0.00	23.15	4	3,954	0.10%
2018/06/05	2	23.20	14	23.40	23.15	-12	4,097	-0.29%
2018/06/04	2	23.80	9	24.15	23.75	-7	4,243	-0.16%
2018/06/01	10	23.44	10	23.44	23.40	0	4,513	0.00%
2018/05/31	10	23.45	10	23.60	23.00	0	4,763	0.00%
2018/05/30	5	22.59	2	22.65	22.60	3	4,862	0.06%
2018/05/29	3	23.08	0	0.00	22.80	3	4,869	0.06%
2018/05/28	3	23.13	7	23.15	23.10	-4	4,849	-0.08%
2018/05/25	7	22.81	0	0.00	22.85	7	4,814	0.15%
2018/05/23	6	22.92	0	0.00	22.60	6	4,941	0.12%
2018/05/22	5.5	23.49	5	23.44	23.00	0.5	4,946	0.01%
2018/05/21	2	23.70	3	23.50	23.10	-1	4,860	-0.02%
2018/05/18	17	23.89	11	23.82	23.50	6	4,798	0.13%
2018/05/17	10	23.80	16	23.73	24.00	-6	4,747	-0.13%
2018/05/16	0	0.00	2	22.15	21.85	-2	4,391	-0.05%
2018/05/15	2	22.80	0	0.00	22.55	2	4,409	0.05%
2018/05/14	0	0.00	3	22.53	22.70	-3	4,493	-0.07%
2018/05/11	7.1	22.23	0	0.00	21.75	7.1	4,486	0.16%
2018/05/09	0	0.00	1	22.50	22.20	-1	4,574	-0.02%
2018/05/08	3	22.10	0	0.00	22.10	3	4,624	0.06%
2018/05/02	0	0.00	1	21.85	21.85	-1	4,773	-0.02%
2018/04/24	8	20.66	0	0.00	20.55	8	5,130	0.16%
2018/04/19	2	21.60	0	0.00	21.35	2	5,381	0.04%
2018/04/16	1	22.90	0	0.00	22.00	1	5,745	0.02%
2018/04/11	2	22.90	0	0.00	22.90	2	6,442	0.03%
2018/04/10	5	22.40	0	0.00	22.40	5	6,593	0.08%
2018/04/02	1	22.20	1	22.45	22.40	0	7,410	0.00%
2018/03/30	2	21.80	0	0.00	22.00	2	8,196	0.02%
2018/03/29	0	0.00	9	21.70	21.65	-9	8,384	-0.11%
2018/03/28	5	22.48	10	22.20	22.20	-5	8,581	-0.06%
2018/03/27	5	23.15	0	0.00	22.85	5	8,554	0.06%
2018/03/26	5	22.95	15	22.47	22.70	-10	8,541	-0.12%
2018/03/23	6	22.75	8	22.70	22.30	-2	8,559	-0.02%
2018/03/22	8	23.66	0	0.00	23.35	8	8,495	0.09%
2018/03/21	20	24.10	0	0.00	24.20	20	8,472	0.24%
2018/03/20	1	23.80	0	0.00	23.65	1	8,406	0.01%
2018/03/19	1	24.00	11	23.81	23.80	-10	8,398	-0.12%
2018/03/16	10	24.80	5	24.60	24.15	5	8,373	0.06%
2018/03/15	2	24.70	0.6	24.50	24.50	1.4	8,416	0.02%
2018/03/14	1	24.70	0	0.00	24.60	1	8,465	0.01%
2018/03/13	2	24.85	201	25.11	24.40	-199	8,433	-2.36%	大賣/鉅額交易
2018/03/12	2	25.55	6	25.63	25.10	-4	8,343	-0.05%
2018/03/09	9	25.21	17.8	25.68	25.25	-8.8	8,241	-0.11%
2018/03/08	27	24.83	12	24.95	25.55	15	8,076	0.19%
2018/03/07	22	24.53	17	25.61	24.10	5	7,887	0.06%
2018/03/06	219	24.67	20	24.83	25.00	199	7,555	2.63%	大買/鉅額交易
2018/03/05	0	0.00	7	23.14	23.30	-7	7,214	-0.10%
2018/03/02	3	22.10	0	0.00	22.00	3	7,038	0.04%
2018/03/01	2	21.50	0	0.00	21.55	2	7,066	0.03%
2018/02/27	4	22.15	1	22.35	21.65	3	7,081	0.04%
2018/02/26	6	22.54	3	22.30	22.10	3	7,122	0.04%
2018/02/23	12	22.45	9	22.58	22.60	3	7,427	0.04%
2018/02/22	6	21.60	1	22.35	21.75	5	7,604	0.07%
2018/02/21	5	21.70	1	21.00	21.90	4	7,570	0.05%
2018/02/12	1	20.50	0	0.00	20.15	1	7,530	0.01%
2018/02/08	1	21.60	3	21.87	21.35	-2	7,409	-0.03%
2018/02/07	2	21.10	0	0.00	21.10	2	7,368	0.03%
2018/02/06	9	21.08	1	21.90	21.10	8	7,317	0.11%
2018/02/02	4	22.65	9	22.74	23.05	-5	7,178	-0.07%
2018/02/01	7	22.31	0	0.00	22.00	7	7,106	0.10%
2018/01/31	0	0.00	1	21.85	22.45	-1	7,059	-0.01%
2018/01/30	16	22.30	0	0.00	21.90	16	6,979	0.23%
2018/01/29	0	0.00	5	23.22	23.35	-5	6,871	-0.07%
2018/01/25	1	24.40	0	0.00	24.20	1	6,743	0.01%
2018/01/24	0	0.00	1	23.60	24.00	-1	6,615	-0.02%
2018/01/23	0	0.00	1	24.65	24.00	-1	6,549	-0.02%
2018/01/22	2	24.70	5	23.90	24.65	-3	6,448	-0.05%
2018/01/19	0	0.00	2	23.25	23.25	-2	6,291	-0.03%
2018/01/18	8	23.31	1	23.25	23.20	7	6,251	0.11%
2018/01/16	1	24.20	0	0.00	24.10	1	6,093	0.02%
2018/01/12	2.2	24.51	0	0.00	24.30	2.2	5,873	0.04%
2018/01/10	4	25.36	3	25.22	25.40	1	5,614	0.02%
2018/01/09	1	25.00	2	25.00	25.00	-1	5,404	-0.02%
2018/01/08	5	24.32	12	26.17	24.15	-7	5,228	-0.13%
2018/01/05	0	0.00	3	24.12	24.00	-3	4,691	-0.06%
2018/01/04	1	23.65	0	0.00	24.30	1	4,591	0.02%
2018/01/03	3	24.13	7	23.64	24.00	-4	4,367	-0.09%
2018/01/02	9	22.81	14	22.35	23.15	-5	4,105	-0.12%