光洋科 (1785)-元大-西螺券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
48.15
漲跌
▲0.50
漲幅
+1.05%
成交量
9,919張
產業
上櫃其他電子類股
754人加入追蹤

立即追蹤
本地時間: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-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	48.35	1	48.75	48.15	2	10,051	0.02%
2024/05/27	5	47.39	4	47.33	47.65	1	9,949	0.01%
2024/05/24	2	47.25	0	0.00	46.70	2	9,928	0.02%
2024/05/23	1	46.85	2	47.15	47.10	-1	9,946	-0.01%
2024/05/22	4.1	47.62	17.1	47.22	47.80	-13	9,843	-0.13%
2024/05/21	7	46.40	14	46.04	46.95	-7	9,706	-0.07%
2024/05/20	5	44.57	3	44.38	44.50	2	9,498	0.02%
2024/05/16	3	45.48	3	45.48	44.90	0	9,325	0.00%
2024/05/15	2	44.50	1	44.55	44.60	1	9,491	0.01%
2024/05/14	2	43.80	0	0.00	44.00	2	9,650	0.02%
2024/05/09	3	43.62	1	43.00	43.00	2	9,551	0.02%
2024/05/08	0	0.00	2.3	44.22	44.45	-2.3	9,508	-0.02%
2024/05/03	3	44.35	1	44.00	43.40	2	9,391	0.02%
2024/05/02	0.1	44.60	0	0.00	44.70	0.1	9,343	0.00%
2024/04/29	0.2	44.65	0	0.00	45.00	0.2	9,405	0.00%
2024/04/19	5	46.91	20.1	46.15	46.25	-15.1	9,165	-0.16%
2024/04/18	4	47.99	1	48.15	47.80	3	8,999	0.03%
2024/04/17	2	49.25	9	48.92	48.95	-7	8,892	-0.08%
2024/04/16	2	47.60	0	0.00	47.30	2	8,740	0.02%
2024/04/15	16	49.95	19	50.40	48.75	-3	8,511	-0.04%
2024/04/12	2	49.25	4	49.28	48.75	-2	8,019	-0.02%
2024/04/11	4	48.09	5	48.08	48.10	-1	7,909	-0.01%
2024/04/10	6	49.60	5	49.72	49.05	1	7,808	0.01%
2024/04/09	6	49.52	5	49.67	49.60	1	7,656	0.01%
2024/04/08	5	48.81	1	49.00	48.70	4	7,433	0.05%
2024/04/03	1	47.20	0	0.00	47.90	1	7,262	0.01%
2024/04/01	4	49.10	0	0.00	48.55	4	7,064	0.06%
2024/03/29	7	49.26	6	49.62	49.55	1	6,895	0.01%
2024/03/28	4	50.95	11	51.09	49.55	-7	6,529	-0.11%
2024/03/27	2	49.35	4	48.64	50.10	-2	5,985	-0.03%
2024/03/26	2	49.10	2	47.58	47.40	0	5,732	0.00%
2024/03/25	8	48.76	5	49.02	48.60	3	5,586	0.05%
2024/03/22	60	49.06	62	49.93	49.00	-2	5,434	-0.04%
2024/03/21	16	51.11	3	50.07	50.00	13	5,201	0.25%
2024/03/20	27	49.94	11	49.79	49.55	16	4,624	0.35%
2024/03/12	0	0.00	1	43.50	43.70	-1	3,626	-0.03%
2024/03/08	0	0.00	8	44.00	44.00	-8	3,594	-0.22%
2024/03/07	16	46.90	8	47.16	46.20	8	3,465	0.23%
2024/03/06	1	45.75	2	45.05	45.90	-1	2,950	-0.03%
2024/03/04	2	45.35	0	0.00	45.30	2	2,797	0.07%
2024/02/27	1	44.55	2	43.45	43.40	-1	2,606	-0.04%
2024/02/26	1	44.10	3	44.42	44.50	-2	2,614	-0.08%
2024/02/22	2	43.45	11	43.78	43.35	-9	2,538	-0.35%
2024/02/21	10	44.50	2.2	44.38	44.50	7.9	2,499	0.31%
2024/02/20	4	43.50	0	0.00	43.50	4	2,392	0.17%
2024/02/19	10.2	44.00	10	43.35	43.35	0.2	2,339	0.01%
2024/02/16	2.1	43.69	2	43.80	44.15	0.1	2,236	0.00%
2024/02/15	5	41.65	0	0.00	42.15	5	1,977	0.25%
2024/01/26	0	0.00	0.1	39.85	40.20	-0.1	2,018	-0.01%
2024/01/24	0	0.00	3	40.45	40.05	-3	2,009	-0.15%
2024/01/23	0	0.00	8	39.72	39.85	-8	2,068	-0.39%
2024/01/15	1	38.25	0	0.00	38.25	1	2,611	0.04%
2024/01/08	5	38.35	5	38.03	38.05	0	2,972	0.00%
2024/01/02	0	38.95	0	0.00	38.80	0	3,019	0.00%
2023/12/29	10	38.80	10	38.85	38.85	0	3,022	0.00%
2023/12/28	5	39.31	0	0.00	39.15	5	3,006	0.17%
2023/12/14	0	39.80	0	0.00	39.95	0	2,955	0.00%
2023/12/13	10	39.65	10	39.70	39.75	0	2,957	0.00%
2023/12/08	0	39.30	0	0.00	39.00	0	2,957	0.00%
2023/12/06	1	39.50	0	0.00	39.35	1	2,924	0.03%
2023/12/05	0	0.00	1	40.00	39.90	-1	2,901	-0.03%
2023/12/04	6	40.95	0	0.00	41.25	6	2,848	0.21%
2023/12/01	0	0.00	1	40.40	40.10	-1	2,772	-0.04%
2023/11/21	0	0.00	5	40.50	40.50	-5	2,587	-0.19%
2023/11/17	2	40.10	0	0.00	40.05	2	2,520	0.08%
2023/11/10	0	0.00	7	38.10	38.10	-7	2,487	-0.28%
2023/11/06	1	40.80	1	41.00	40.80	0	2,458	0.00%
2023/11/02	0	0.00	5	39.50	39.10	-5	2,323	-0.22%
2023/10/30	10	40.78	0	0.00	40.80	10	3,481	0.29%
2023/10/25	0	0.00	4	40.48	40.20	-4	3,416	-0.12%
2023/10/23	2	40.00	3	40.22	39.70	-1	3,298	-0.03%
2023/10/20	9	39.62	14	39.42	39.65	-5	3,099	-0.16%
2023/10/19	0	0.00	5	38.70	38.80	-5	2,914	-0.17%
2023/10/17	0	0.00	1	38.60	38.60	-1	2,897	-0.03%
2023/10/16	5	38.70	4	38.88	38.40	1	2,903	0.03%
2023/10/12	0	0.00	5	38.10	38.05	-5	2,888	-0.17%
2023/10/11	14	37.67	0	0.00	37.40	14	2,880	0.49%
2023/09/25	0	0.00	2	36.80	36.85	-2	3,416	-0.06%
2023/09/20	1	37.20	0	0.00	37.20	1	3,509	0.03%
2023/09/19	2	37.98	0	0.00	37.65	2	3,713	0.05%
2023/09/18	3	38.07	12	38.01	37.85	-9	3,821	-0.24%
2023/09/15	0	37.65	2	37.80	37.75	-2	3,803	-0.05%
2023/09/13	2	37.40	1	37.20	37.60	1	3,804	0.03%
2023/09/12	0	37.20	2	37.20	37.20	-2	3,819	-0.05%
2023/09/08	0	0.00	0.3	37.00	37.00	-0.3	3,914	-0.01%
2023/09/07	10	37.40	15	37.21	37.20	-5	4,142	-0.12%
2023/08/30	0	0.00	1	36.30	36.30	-1	4,342	-0.02%
2023/08/25	0	0.00	17	36.30	36.30	-17	4,386	-0.39%
2023/08/21	2	35.75	0	0.00	35.45	2	4,624	0.04%
2023/08/18	1	36.15	0	0.00	35.60	1	4,850	0.02%
2023/08/10	0	0.00	2	37.55	37.10	-2	4,828	-0.04%
2023/08/09	1	37.20	0	0.00	37.15	1	4,791	0.02%
2023/08/04	2	37.70	2	37.40	37.25	0	4,646	0.00%
2023/08/02	138	40.44	135	40.92	41.35	3	4,297	0.07%	大買/大賣/
2023/07/28	15	37.93	8	37.80	37.80	7	3,457	0.20%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/19	1	37.15	0	0.00	37.00	1	3,239	0.03%
2023/07/17	0.1	39.10	0	0.00	39.10	0.1	3,200	0.00%
2023/07/14	10	38.68	10	38.55	38.55	0	3,193	0.00%
2023/07/13	0	0.00	6	38.45	38.35	-6	3,231	-0.19%
2023/07/11	12.1	40.44	25	39.41	39.15	-12.9	3,190	-0.40%
2023/07/10	25	40.85	9	40.83	40.95	16	3,058	0.52%
2023/07/05	0	39.30	0	0.00	39.10	0	2,871	0.00%
2023/07/04	3	39.00	0	0.00	38.85	3	2,846	0.11%
2023/06/29	0	0.00	1	38.45	38.30	-1	2,825	-0.04%
2023/06/27	13	40.28	11	40.61	38.95	2	2,766	0.07%
2023/06/26	17	39.36	14	39.56	39.45	3	2,568	0.12%
2023/06/20	0	0.00	1	38.30	38.25	-1	2,489	-0.04%
2023/06/19	0	0.00	0.5	38.85	38.70	-0.5	2,510	-0.02%
2023/06/16	3	38.90	2	39.20	38.80	1	2,542	0.04%
2023/06/15	3	39.03	0	0.00	39.20	3	2,546	0.12%
2023/06/14	4	39.40	5	38.80	38.80	-1	2,531	-0.04%
2023/06/13	37.1	39.44	36	39.71	39.10	1.1	2,512	0.04%
2023/06/12	3	38.12	0	0.00	38.10	3	2,290	0.13%
2023/06/09	0	38.35	0	0.00	38.35	0	2,359	0.00%
2023/06/07	1.1	38.72	0	0.00	39.25	1.1	2,324	0.05%
2023/06/01	0	0.00	1	37.00	36.95	-1	2,145	-0.05%
2023/05/31	0	0.00	2	37.15	37.20	-2	2,133	-0.09%
2023/05/30	1	37.35	1	37.60	37.15	0	2,121	0.00%
2023/05/29	1	37.80	1	37.85	37.40	0	2,132	0.00%
2023/05/26	3	37.95	3	37.72	37.55	0	2,113	0.00%
2023/05/25	4	39.02	0	0.00	38.85	4	2,011	0.20%
2023/05/24	5	39.41	4	39.53	39.55	1	1,899	0.05%
2023/05/18	0	36.15	0	0.00	36.05	0	1,573	0.00%
2023/04/26	2	35.45	1	35.30	35.70	1	2,092	0.05%
2023/04/18	0	0.00	2	38.65	37.75	-2	2,022	-0.10%
2023/04/10	0	37.05	0	0.00	37.10	0	1,866	0.00%
2023/04/07	0	0.00	4	37.30	37.30	-4	1,861	-0.21%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/14	6	37.64	4	37.00	36.10	2	1,768	0.11%
2023/03/08	0	0.00	2	37.60	37.85	-2	1,784	-0.11%
2023/03/03	1	36.90	0	0.00	36.65	1	1,787	0.06%
2023/03/01	0	36.50	0	0.00	36.70	0	1,910	0.00%
2023/02/24	0	37.50	0	0.00	37.00	0	1,906	0.00%
2023/02/20	1	37.45	0	0.00	37.75	1	2,196	0.05%
2023/02/10	0	0.00	1	37.00	37.00	-1	2,397	-0.04%
2023/02/06	3	38.15	3	38.15	38.35	0	2,263	0.00%
2023/02/03	2	38.10	2.1	38.87	38.95	-0.1	2,222	0.00%
2023/02/02	5	36.75	5.5	37.10	37.60	-0.5	2,048	-0.02%
2023/01/30	0	33.90	0	0.00	33.75	0	1,779	0.00%
2023/01/10	0	33.35	0	0.00	33.45	0	1,765	0.00%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2022/12/30	0	32.65	0	0.00	32.05	0	1,784	0.00%
2022/12/22	0	32.60	0.5	32.70	32.95	-0.5	1,857	-0.02%
2022/12/20	0	0.00	1	33.25	31.90	-1	1,993	-0.05%
2022/12/19	0	0.00	1	32.80	32.80	-1	2,017	-0.05%
2022/12/15	2	33.35	5	33.56	33.30	-3	2,027	-0.15%
2022/12/09	0	0.00	1	33.55	33.75	-1	2,199	-0.05%
2022/12/07	1	34.20	5	33.80	33.65	-4	2,169	-0.18%
2022/12/06	0	0.00	10	35.45	34.45	-10	2,152	-0.46%
2022/12/05	20	34.89	0	0.00	35.25	20	2,061	0.97%
2022/11/25	0	33.65	0	0.00	33.25	0	1,943	0.00%
2022/11/24	0	0.00	127	33.86	33.80	-127	1,934	-6.57%	大賣/鉅額交易
2022/11/23	148	35.04	22	34.70	34.30	126	1,908	6.60%	大買/鉅額交易
2022/11/22	1	32.70	0	0.00	32.90	1	1,809	0.06%
2022/11/16	13	35.37	12	35.02	35.00	1	1,701	0.06%
2022/11/15	5	33.10	5	32.89	34.45	0	1,502	0.00%
2022/11/09	0	30.20	0	0.00	30.20	0	1,380	0.00%
2022/11/02	1	28.85	1	28.90	29.05	0	1,428	0.00%
2022/11/01	0	0.00	3	27.97	28.25	-3	1,433	-0.21%
2022/10/31	3	27.82	0	0.00	27.70	3	1,443	0.21%
2022/10/19	0	0.00	3	29.40	29.50	-3	1,542	-0.19%
2022/10/03	0	30.05	0	0.00	29.90	0	1,646	0.00%
2022/09/30	4	30.00	0	0.00	29.90	4	1,643	0.24%
2022/09/28	0	0.00	2	30.05	29.30	-2	1,639	-0.12%
2022/09/26	0	0.00	110.3	33.00	32.90	-110.3	1,518	-7.27%	大賣/鉅額交易
2022/09/21	1	35.50	0	0.00	35.60	1	1,526	0.07%
2022/09/20	50	35.96	0	0.00	36.25	50	1,535	3.26%
2022/09/19	63	37.19	1	36.40	36.25	62	1,536	4.04%
2022/09/16	172	38.71	271	38.41	38.05	-99	1,501	-6.59%	大買/大賣/
2022/09/15	40	36.35	0	0.00	36.10	40	1,391	2.87%
2022/09/14	60	36.20	0	0.00	36.20	60	1,409	4.26%
2022/09/12	0	0.00	2	36.98	37.25	-2	1,469	-0.14%
2022/09/02	2	37.80	0	0.00	37.60	2	1,568	0.13%
2022/09/01	0	0.00	2	38.45	38.30	-2	1,566	-0.13%
2022/08/30	1	38.25	1	38.15	38.35	0	1,590	0.00%
2022/08/26	3	39.20	1	38.95	38.90	2	1,630	0.12%
2022/08/25	3	38.25	3	38.45	38.55	0	1,711	0.00%
2022/08/24	2	38.15	5	37.95	38.00	-3	1,767	-0.17%
2022/08/23	0	0.00	3	37.80	37.90	-3	1,794	-0.17%
2022/08/19	3	38.94	0	0.00	39.15	3	1,818	0.17%
2022/08/18	1.1	38.70	2	38.50	38.40	-1	1,800	-0.05%
2022/08/17	3	39.13	0	0.00	39.00	3	1,792	0.17%
2022/08/10	0	0.00	1	37.20	37.15	-1	1,718	-0.06%
2022/08/09	0	0.00	2	37.20	37.55	-2	1,726	-0.12%
2022/08/08	0	0.00	2	36.65	36.75	-2	1,724	-0.12%
2022/08/05	2	35.75	1	35.95	35.95	1	1,727	0.06%
2022/08/04	2	35.30	0	0.00	35.40	2	1,793	0.11%
2022/07/18	0.1	39.05	0	0.00	38.90	0.1	2,225	0.00%
2022/07/13	0	0.00	1	37.15	37.55	-1	2,260	-0.04%
2022/07/12	1	36.75	0	0.00	35.35	1	2,249	0.04%
2022/07/08	0	0.00	2	40.18	39.90	-2	2,292	-0.09%
2022/07/07	2	38.00	0	0.00	38.60	2	2,306	0.09%
2022/07/06	0	0.00	1	38.90	37.75	-1	2,326	-0.04%
2022/07/05	1	39.00	1	39.30	39.30	0	2,382	0.00%
2022/07/04	1	38.10	1	38.80	38.25	0	2,382	0.00%
2022/06/28	1	42.75	1	43.20	42.75	0	2,487	0.00%
2022/06/27	1	42.55	0	0.00	42.45	1	2,651	0.04%
2022/06/23	0	0.00	8	41.00	40.35	-8	2,724	-0.29%
2022/06/21	1	41.70	0	0.00	41.70	1	2,757	0.04%
2022/06/20	0	0.00	5	42.52	40.55	-5	2,785	-0.18%
2022/06/13	1	45.60	1	45.40	45.10	0	2,780	0.00%
2022/06/10	1	45.90	0	0.00	45.90	1	2,807	0.04%
2022/06/02	1	45.90	0	0.00	45.95	1	3,037	0.03%
2022/05/20	0	47.10	0	0.00	47.30	0	5,033	0.00%
2022/05/19	1	46.45	1	46.25	46.90	0	5,313	0.00%
2022/05/16	0	46.30	0	0.00	45.85	0	5,411	0.00%
2022/05/12	1	45.70	0	0.00	45.00	1	5,589	0.02%
2022/05/04	0	49.10	0	0.00	49.30	0	5,755	0.00%
2022/04/27	1	48.00	0	0.00	48.40	1	5,824	0.02%
2022/04/26	0	0.00	1	49.15	49.30	-1	5,785	-0.02%
2022/04/22	1	51.10	0	0.00	51.00	1	5,753	0.02%
2022/04/21	1	50.80	1	50.30	50.20	0	5,684	0.00%
2022/04/20	0.6	50.20	0	0.00	49.90	0.6	5,655	0.01%
2022/04/15	9	51.20	0	0.00	50.20	9	5,680	0.16%
2022/04/06	0	0.00	1	51.50	51.70	-1	6,120	-0.02%
2022/04/01	0.1	51.00	0	0.00	51.50	0.1	6,117	0.00%
2022/03/31	0.1	51.80	0.1	51.80	51.10	0.1	6,173	0.00%
2022/03/30	37	52.36	37.1	52.20	51.50	-0.1	6,164	0.00%
2022/03/29	0	0.00	1	51.60	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	1	50.00	50.40	-1	5,977	-0.02%
2022/03/25	1	50.90	1	50.80	50.50	0	6,080	0.00%
2022/03/23	8	51.05	7	51.20	50.60	1	6,072	0.02%
2022/03/22	0	0.00	15	50.27	50.40	-15	6,054	-0.25%
2022/03/16	0.1	48.95	0.4	48.28	48.40	-0.3	6,235	0.00%
2022/03/15	11	48.22	0	0.00	48.20	11	6,273	0.18%
2022/03/14	1	49.65	1	50.70	49.65	0	6,264	0.00%
2022/03/11	5	50.00	0	0.00	50.10	5	6,312	0.08%
2022/03/10	0	0.00	3	50.60	50.80	-3	6,351	-0.05%
2022/03/08	1	47.50	0	0.00	47.65	1	6,453	0.02%
2022/03/07	1.3	50.04	2	50.00	49.80	-0.7	6,689	-0.01%
2022/03/04	0	0.00	2	52.10	51.30	-2	6,628	-0.03%
2022/03/03	2.2	51.43	2	51.00	51.00	0.2	6,647	0.00%
2022/03/02	0	0.00	5	51.20	51.10	-5	6,808	-0.07%
2022/03/01	5	51.26	0	0.00	51.20	5	6,827	0.07%
2022/02/24	23	54.82	15	54.45	50.90	8	6,926	0.12%
2022/02/23	34	53.61	24	53.28	52.90	10	6,216	0.16%
2022/02/22	6	53.22	7	52.67	53.40	-1	6,018	-0.02%
2022/02/21	3	53.00	5	52.52	53.00	-2	6,049	-0.03%
2022/02/18	9	51.09	9	50.86	50.70	0	5,974	0.00%
2022/02/15	0	0.00	3	50.97	51.20	-3	7,101	-0.04%
2022/02/14	2	51.80	5	51.88	50.90	-3	7,280	-0.04%
2022/02/11	3.2	51.68	0	0.00	51.90	3.2	7,317	0.04%
2022/02/10	0	0.00	4	51.40	51.70	-4	7,522	-0.05%
2022/02/09	1	51.70	2.2	51.23	51.80	-1.2	8,019	-0.01%
2022/02/08	1	50.30	2	50.45	50.30	-1	8,222	-0.01%
2022/02/07	1	49.35	1	49.10	49.70	0	8,282	0.00%
2022/01/26	2	46.85	0	0.00	46.90	2	8,426	0.02%
2022/01/25	1	46.80	2.1	46.81	46.85	-1.1	9,026	-0.01%
2022/01/24	1	47.15	0.3	47.45	46.95	0.7	9,842	0.01%
2022/01/21	2	49.10	0.2	49.05	48.80	1.8	9,837	0.02%
2022/01/19	2	49.40	0	0.00	49.55	2	9,938	0.02%
2022/01/12	0	49.65	0	0.00	49.50	0	10,580	0.00%
2022/01/11	0.1	50.00	0	0.00	49.40	0.1	10,661	0.00%
2022/01/07	0.4	49.50	0	0.00	49.20	0.4	10,856	0.00%
2022/01/04	0	0.00	1	51.30	51.40	-1	11,045	-0.01%
2021/12/30	7	51.37	6	51.48	51.10	1	11,530	0.01%
2021/12/28	0.1	49.65	0	0.00	49.40	0.1	11,758	0.00%
2021/12/27	0	0.00	1	50.10	49.90	-1	12,157	-0.01%
2021/12/23	0	0.00	0.2	49.95	49.85	-0.2	12,426	0.00%
2021/12/22	0.2	49.80	0	0.00	49.55	0.2	12,547	0.00%
2021/12/21	2	49.50	0	0.00	50.20	2	12,615	0.02%
2021/12/17	0.1	48.70	1	48.50	48.30	-0.9	12,742	-0.01%
2021/12/13	1	48.65	0	0.00	49.60	1	14,296	0.01%
2021/12/10	5.2	49.36	2	49.00	49.00	3.2	14,595	0.02%
2021/12/09	1	50.30	1	50.50	50.30	0	14,855	0.00%
2021/12/08	0.2	50.33	1.2	50.10	50.00	-1.1	14,945	-0.01%
2021/12/06	1	50.50	0	0.00	50.60	1	14,946	0.01%
2021/12/03	0.1	50.10	0	0.00	50.00	0.1	14,982	0.00%
2021/12/02	1	50.10	2	49.95	49.75	-1	15,039	-0.01%
2021/12/01	9.6	50.90	0	0.00	50.80	9.6	15,171	0.06%
2021/11/30	1.1	49.08	1	49.20	49.05	0.1	14,883	0.00%
2021/11/29	2	48.53	20	48.00	48.50	-18	14,972	-0.12%
2021/11/26	27	49.35	10	48.98	49.10	17	14,967	0.11%
2021/11/25	0	0.00	1	51.30	50.60	-1	14,927	-0.01%
2021/11/24	1.1	50.70	0	0.00	50.80	1.1	14,935	0.01%
2021/11/23	1.1	51.35	2	51.70	51.40	-0.9	15,077	-0.01%
2021/11/22	0	0.00	2	54.05	53.80	-2	14,934	-0.01%
2021/11/19	10	53.30	2	53.40	53.50	8	14,833	0.05%
2021/11/18	8.1	53.49	4	55.09	52.90	4	14,815	0.03%
2021/11/17	4	56.80	5	55.96	56.20	-1	14,505	-0.01%
2021/11/16	5	56.04	7	56.96	55.70	-2	14,332	-0.01%
2021/11/15	10.3	57.43	14	57.64	56.70	-3.7	14,092	-0.03%
2021/11/12	12	53.24	16	53.62	54.10	-4	13,465	-0.03%
2021/11/11	6	52.73	5	53.00	53.00	1	13,244	0.01%
2021/11/10	5	51.20	7	51.84	52.30	-2	13,098	-0.02%
2021/11/09	55.3	50.71	66.1	50.92	51.40	-10.8	12,967	-0.08%
2021/11/08	32.1	51.91	31	52.37	51.00	1.1	12,736	0.01%
2021/11/05	72	53.78	85	54.65	54.70	-13	12,220	-0.11%
2021/11/04	6	52.93	5	53.14	53.00	1	11,885	0.01%
2021/11/03	59	52.93	67	53.49	52.70	-8	11,861	-0.07%
2021/11/02	22	54.61	13	53.38	52.80	9	11,705	0.08%
2021/11/01	20	52.92	27.1	53.70	55.00	-7.1	11,120	-0.06%
2021/10/29	2	49.93	1	50.50	50.00	1	10,330	0.01%
2021/10/28	4	50.43	2	50.45	50.10	2	10,288	0.02%
2021/10/27	0	0.00	9	50.31	50.60	-9	10,257	-0.09%
2021/10/26	0	0.00	1	50.40	50.40	-1	10,279	-0.01%
2021/10/22	3	51.37	8	51.93	52.10	-5	10,328	-0.05%
2021/10/21	0	0.00	2	51.60	51.20	-2	10,454	-0.02%
2021/10/20	22	52.32	17	52.31	52.50	5	10,387	0.05%
2021/10/19	0	0.00	5	51.90	51.70	-5	10,324	-0.05%
2021/10/18	0	0.00	1	51.20	51.40	-1	10,469	-0.01%
2021/10/15	5	50.50	2	50.00	49.95	3	10,771	0.03%
2021/10/14	2	49.60	0	0.00	49.40	2	11,074	0.02%
2021/10/13	0	0.00	3	49.55	49.20	-3	11,804	-0.03%
2021/10/12	3.1	50.22	11	49.65	49.85	-7.9	12,045	-0.07%
2021/10/08	10	52.40	6	51.97	51.60	4	12,565	0.03%
2021/10/07	47	52.56	1	51.90	52.70	46	13,491	0.34%
2021/10/06	8	51.21	5	51.96	52.20	3	13,794	0.02%
2021/10/04	14	50.67	11	51.41	49.90	3	13,468	0.02%
2021/10/01	7	50.40	15	50.33	50.00	-8	13,222	-0.06%
2021/09/30	3	50.37	2	50.13	51.20	1	13,329	0.01%
2021/09/29	1	49.20	5	49.15	49.00	-4	13,692	-0.03%
2021/09/28	3	50.97	0	0.00	50.50	3	14,339	0.02%
2021/09/27	3	50.57	1.1	51.05	51.10	1.9	14,280	0.01%
2021/09/24	2	50.65	1	50.80	51.00	1	14,231	0.01%
2021/09/23	30.3	50.97	15	50.65	50.30	15.3	14,114	0.11%
2021/09/22	18.4	50.24	17	50.24	49.90	1.4	13,911	0.01%
2021/09/17	25	52.34	27	52.22	51.50	-2	13,682	-0.01%
2021/09/16	9	51.51	7	51.80	51.90	2	13,032	0.02%
2021/09/15	62	51.64	58.3	50.45	51.00	3.7	12,655	0.03%
2021/09/14	18	50.68	17	50.49	51.80	1	12,311	0.01%
2021/09/13	9	49.83	14	50.00	49.80	-5	11,977	-0.04%
2021/09/10	3	49.18	0	0.00	49.20	3	11,946	0.03%
2021/09/09	3	47.50	2	48.33	48.90	1	12,059	0.01%
2021/09/08	2	48.18	0	0.00	47.30	2	12,285	0.02%
2021/09/07	5	48.90	0	0.00	49.15	5	12,480	0.04%
2021/09/06	5.1	50.30	4	49.50	49.50	1.1	12,502	0.01%
2021/09/02	1	49.35	27	49.04	48.60	-26	12,248	-0.21%
2021/09/01	0	0.00	1	49.85	49.90	-1	12,108	-0.01%
2021/08/31	4	49.13	1	49.50	49.80	3	12,062	0.02%
2021/08/30	6	48.13	30	48.30	48.60	-24	11,971	-0.20%
2021/08/27	5	48.55	2	48.53	48.45	3	11,968	0.03%
2021/08/26	0	0.00	1	47.20	47.55	-1	11,751	-0.01%
2021/08/25	45	47.88	8	47.70	47.95	37	11,751	0.31%
2021/08/24	2	47.35	1	48.10	47.05	1	11,737	0.01%
2021/08/20	2	45.75	1	45.80	45.65	1	11,844	0.01%
2021/08/18	3	45.00	0	0.00	45.70	3	11,853	0.03%
2021/08/17	0	0.00	3	45.10	44.95	-3	11,930	-0.03%
2021/08/16	1	44.70	0	0.00	44.80	1	11,933	0.01%
2021/08/13	0	0.00	1	46.05	45.40	-1	11,922	-0.01%
2021/08/12	1	46.40	0	46.65	46.45	1	11,946	0.01%
2021/08/06	0	0.00	1	48.70	48.00	-1	12,349	-0.01%
2021/08/05	0	0.00	2	47.95	47.90	-2	12,478	-0.02%
2021/08/03	3	47.97	0	0.00	47.85	3	12,936	0.02%
2021/07/30	2	47.38	9	47.82	47.00	-7	13,079	-0.05%
2021/07/29	1	46.80	1	47.15	47.65	0	13,135	0.00%
2021/07/28	5	47.88	0	0.00	47.00	5	13,279	0.04%
2021/07/27	0	0.00	5	49.23	48.60	-5	13,399	-0.04%
2021/07/26	4	50.88	0	0.00	51.00	4	13,505	0.03%
2021/07/23	0	0.00	4	51.03	51.20	-4	13,593	-0.03%
2021/07/22	13	51.16	10.1	50.41	50.30	2.9	13,704	0.02%
2021/07/21	11	52.66	8	52.59	50.70	3	13,843	0.02%
2021/07/20	7	52.67	5	52.28	52.50	2	14,556	0.01%
2021/07/19	2	52.15	14	52.39	52.40	-12	14,458	-0.08%
2021/07/16	19	50.47	13	51.06	50.50	6	13,970	0.04%
2021/07/15	34	52.53	27	52.49	51.80	7	13,812	0.05%
2021/07/14	46	51.23	48	51.33	52.10	-2	13,442	-0.01%
2021/07/13	22	48.03	21	48.48	49.10	1	12,527	0.01%
2021/07/12	4	46.00	3	46.20	46.30	1	12,177	0.01%
2021/07/09	0	0.00	3	45.25	45.15	-3	12,446	-0.02%
2021/07/08	2	45.55	50	45.40	45.50	-48	13,047	-0.37%
2021/07/07	56	46.98	34	45.95	46.00	22	13,378	0.16%
2021/07/06	56	49.13	22	47.38	47.20	34	14,115	0.24%
2021/07/05	6	50.00	1	48.70	50.30	5	14,311	0.03%
2021/07/02	0	0.00	2	45.45	45.80	-2	15,458	-0.01%
2021/06/29	0	0.00	3	46.00	45.90	-3	18,480	-0.02%
2021/06/25	3	46.27	0	0.00	46.15	3	18,577	0.02%
2021/06/24	2	45.50	0	0.00	45.50	2	18,572	0.01%
2021/06/23	0	0.00	1	45.30	45.30	-1	18,610	-0.01%
2021/06/18	2	47.00	0	0.00	46.50	2	18,622	0.01%
2021/06/17	2	47.00	2	48.00	48.10	0	18,526	0.00%
2021/06/16	3	46.58	1	47.20	47.45	2	18,320	0.01%
2021/06/15	0	0.00	8	45.23	46.90	-8	18,204	-0.04%
2021/06/09	1	45.25	1	44.80	45.00	0	18,119	0.00%
2021/06/07	1	46.00	0	0.00	45.85	1	18,242	0.01%
2021/06/02	6	48.55	1	47.25	47.30	5	18,235	0.03%
2021/06/01	1	48.10	0	0.00	48.20	1	18,217	0.01%
2021/05/31	5	48.15	6	47.77	47.65	-1	18,211	-0.01%
2021/05/28	11	46.14	7	46.45	46.00	4	18,116	0.02%
2021/05/27	0	0.00	1	45.35	45.30	-1	18,180	-0.01%
2021/05/26	1	45.05	2	45.00	45.35	-1	18,237	-0.01%
2021/05/25	2	45.90	2	45.65	45.45	0	18,257	0.00%
2021/05/24	1	44.40	0	0.00	44.15	1	18,254	0.01%
2021/05/21	0	0.00	2	43.50	44.10	-2	18,342	-0.01%
2021/05/18	1	41.30	4	42.14	43.20	-3	18,690	-0.02%
2021/05/17	0	0.00	4	39.45	39.30	-4	18,737	-0.02%
2021/05/13	3	42.03	2	42.08	44.00	1	18,559	0.01%
2021/05/12	1	45.10	4	46.20	43.75	-3	18,474	-0.02%
2021/05/11	0	0.00	9	47.43	47.90	-9	18,350	-0.05%
2021/05/07	7	51.89	0	0.00	52.00	7	18,398	0.04%
2021/05/06	0	0.00	2	49.70	49.65	-2	18,442	-0.01%
2021/05/05	5	50.60	0	0.00	50.40	5	18,373	0.03%
2021/05/04	4	51.18	15	48.70	49.95	-11	18,316	-0.06%
2021/05/03	5	53.00	52	54.78	51.80	-47	18,112	-0.26%
2021/04/29	3	56.00	3.3	57.08	56.20	-0.3	17,895	0.00%
2021/04/28	6	56.50	4	57.45	57.00	2	17,969	0.01%
2021/04/27	22	58.56	8.4	58.12	57.20	13.6	17,973	0.08%
2021/04/26	12.1	58.39	27	59.33	57.90	-14.9	17,932	-0.08%
2021/04/23	2	54.45	2	55.30	55.80	0	17,023	0.00%
2021/04/22	5	54.86	4.1	53.52	53.00	0.9	17,246	0.01%
2021/04/21	5	55.66	2	55.50	55.30	3	17,374	0.02%
2021/04/20	36.1	57.75	1	57.60	56.40	35.1	17,962	0.20%
2021/04/19	1	56.80	0	0.00	56.50	1	17,822	0.01%
2021/04/16	5	58.30	3	57.77	56.80	2	17,894	0.01%
2021/04/15	16.1	57.78	6	57.37	58.30	10.1	18,926	0.05%
2021/04/14	9	55.24	8	55.75	56.20	1	19,774	0.01%
2021/04/13	2	56.70	8	58.83	56.00	-6	19,127	-0.03%
2021/04/12	20	59.57	18	60.12	58.90	2	18,691	0.01%
2021/04/09	15	57.71	9	57.56	57.30	6	17,768	0.03%
2021/04/08	45	58.17	24	58.79	58.50	21	17,049	0.12%
2021/04/07	25	53.48	47.4	54.78	55.70	-22.4	15,209	-0.15%
2021/04/06	25	49.20	34	49.03	50.70	-9	13,272	-0.07%
2021/04/01	0	0.00	1	45.65	46.10	-1	12,306	-0.01%
2021/03/31	3	45.57	2	45.63	45.30	1	12,198	0.01%
2021/03/30	2	46.00	2	46.00	45.80	0	12,179	0.00%
2021/03/29	8	45.73	6	45.35	45.75	2	12,107	0.02%
2021/03/26	2	44.83	1.3	45.38	45.55	0.7	12,100	0.01%
2021/03/25	8	44.65	3	44.53	44.20	5	12,107	0.04%
2021/03/24	2	45.10	0	0.00	45.05	2	12,108	0.02%
2021/03/23	0	0.00	10	45.70	45.65	-10	12,143	-0.08%
2021/03/19	0	0.00	1	45.95	45.95	-1	12,181	-0.01%
2021/03/18	6	46.82	0	0.00	46.80	6	12,178	0.05%
2021/03/17	10	46.38	0	0.00	46.30	10	12,148	0.08%
2021/03/16	0	0.00	132.2	45.72	45.75	-132.2	12,224	-1.08%	大賣/鉅額交易
2021/03/15	2	45.65	2	46.08	46.05	0	12,296	0.00%
2021/03/12	0	0.00	7	46.26	45.80	-7	12,346	-0.06%
2021/03/11	0	0.00	5	46.35	46.30	-5	12,673	-0.04%
2021/03/10	0	0.00	1	46.90	47.00	-1	12,736	-0.01%
2021/03/09	0	45.70	1	45.75	45.75	-1	12,712	-0.01%
2021/03/08	7	46.31	0	0.00	46.25	7	12,814	0.05%
2021/03/05	0.1	45.70	0	0.00	45.70	0.1	13,134	0.00%
2021/03/04	0	46.45	0	0.00	46.15	0	13,551	0.00%
2021/03/02	0	0.00	5.1	47.20	46.85	-5.1	13,607	-0.04%
2021/02/26	0	0.00	2	47.20	48.40	-2	13,529	-0.01%
2021/02/24	13.1	47.26	2	47.80	46.80	11.1	13,587	0.08%
2021/02/23	0.3	47.95	1	48.05	47.90	-0.7	13,656	-0.01%
2021/02/22	11.1	48.48	3.2	48.40	48.60	7.9	13,745	0.06%
2021/02/19	4.1	45.44	1	45.50	45.70	3.1	14,229	0.02%
2021/02/18	30.4	45.83	2	45.85	46.00	28.4	14,850	0.19%
2021/02/17	5.2	44.97	10	45.25	45.30	-4.8	14,789	-0.03%
2021/02/05	1	42.65	0	0.00	42.90	1	14,707	0.01%
2021/02/04	40	42.13	38	42.58	42.50	2	14,995	0.01%
2021/02/03	0	0.00	2	42.50	42.40	-2	15,043	-0.01%
2021/02/02	0.2	43.20	1	43.40	43.20	-0.8	15,072	-0.01%
2021/02/01	1	41.95	1	42.90	43.40	0	15,060	0.00%
2021/01/29	59	45.28	63	43.96	43.90	-4	14,927	-0.03%
2021/01/28	3.2	45.31	8	45.64	45.00	-4.8	14,845	-0.03%
2021/01/27	9	47.01	0	0.00	46.85	9	14,729	0.06%
2021/01/26	79	47.77	0	0.00	47.15	79	14,693	0.54%
2021/01/25	1	48.55	1	48.20	48.35	0	14,641	0.00%
2021/01/22	3	48.45	1	47.85	48.75	2	14,545	0.01%
2021/01/21	7	48.00	3	48.67	47.80	4	14,489	0.03%
2021/01/20	10	48.37	5	48.46	47.75	5	14,271	0.04%
2021/01/19	12	49.85	3	49.75	50.00	9	14,077	0.06%
2021/01/18	13	49.39	2	49.73	49.55	11	13,862	0.08%
2021/01/15	2	50.18	6	50.52	49.15	-4	13,762	-0.03%
2021/01/14	9	50.46	12	50.38	50.10	-3	13,352	-0.02%
2021/01/13	9	48.80	34	49.55	50.40	-25	13,297	-0.19%
2021/01/12	21	47.02	13	47.33	46.25	8	12,807	0.06%
2021/01/11	7	48.43	4	48.50	48.65	3	12,709	0.02%
2021/01/08	32	50.50	52	49.17	48.10	-20	12,518	-0.16%
2021/01/07	27	48.20	36	46.99	48.75	-9	11,205	-0.08%
2021/01/05	3	44.60	0	0.00	44.90	3	10,164	0.03%
2021/01/04	0	0.00	2.4	45.10	45.20	-2.4	10,236	-0.02%
2020/12/31	0	0.00	1	43.60	43.50	-1	10,418	-0.01%
2020/12/28	0	0.00	2	44.63	44.50	-2	10,393	-0.02%
2020/12/25	0	45.00	2	44.85	44.85	-2	10,409	-0.02%
2020/12/24	0	0.00	1	44.85	45.00	-1	10,430	-0.01%
2020/12/23	1.2	43.84	1	43.85	43.85	0.2	10,466	0.00%
2020/12/22	1	44.90	0	0.00	43.75	1	10,695	0.01%
2020/12/21	0.1	44.45	0	0.00	44.90	0.1	10,840	0.00%
2020/12/18	2	43.58	2	44.25	44.45	0	10,865	0.00%
2020/12/16	0	0.00	5	44.44	44.20	-5	11,040	-0.05%
2020/12/15	10.1	44.20	8	43.55	43.55	2.1	11,443	0.02%
2020/12/14	1.1	44.73	0	0.00	44.90	1.1	11,588	0.01%
2020/12/11	13	45.55	5	44.65	45.60	8	12,774	0.06%
2020/12/10	0.2	46.00	1	45.65	45.80	-0.8	12,929	-0.01%
2020/12/08	0	0.00	1	47.50	46.80	-1	13,662	-0.01%
2020/12/07	2	46.88	12	48.15	47.50	-10	14,401	-0.07%
2020/12/04	5	47.26	19	47.63	47.60	-14	14,226	-0.10%
2020/12/03	21.3	46.67	10	46.80	46.60	11.3	14,821	0.08%
2020/12/02	14	47.06	7	47.16	47.00	7	14,954	0.05%
2020/12/01	8	48.96	3	47.88	47.90	5	14,996	0.03%
2020/11/30	4	46.94	31	47.67	47.50	-27	14,698	-0.18%
2020/11/27	0	0.00	4	46.10	46.60	-4	14,331	-0.03%
2020/11/26	3	45.60	0	0.00	45.95	3	14,300	0.02%
2020/11/25	20	45.60	2	45.15	45.35	18	14,366	0.13%
2020/11/24	3	45.23	2	45.65	45.05	1	14,527	0.01%
2020/11/23	4	45.94	0	0.00	46.00	4	15,203	0.03%
2020/11/20	3	46.50	7	45.84	45.90	-4	15,209	-0.03%
2020/11/19	5	46.91	4	46.95	46.80	1	15,140	0.01%
2020/11/18	20	47.75	21	48.02	46.55	-1	15,155	-0.01%
2020/11/17	19	46.49	20	46.60	47.25	-1	14,488	-0.01%
2020/11/16	0	0.00	7	45.16	44.90	-7	14,093	-0.05%
2020/11/13	0	0.00	12	45.32	45.15	-12	14,087	-0.09%
2020/11/12	46	46.29	4	46.08	45.65	42	14,095	0.30%
2020/11/11	0	0.00	12	45.05	45.20	-12	13,869	-0.09%
2020/11/10	4	45.04	1	45.35	44.20	3	13,909	0.02%
2020/11/09	0	0.00	5	44.95	44.70	-5	13,870	-0.04%
2020/11/05	6	43.35	0	0.00	43.60	6	13,815	0.04%
2020/11/02	0	0.00	10	42.10	42.35	-10	14,218	-0.07%
2020/10/30	0	0.00	65	43.53	42.75	-65	14,296	-0.45%
2020/10/29	0	0.00	7	43.70	43.80	-7	14,494	-0.05%
2020/10/26	7	45.81	1	45.80	45.10	6	15,208	0.04%
2020/10/23	0	0.00	32	45.60	45.60	-32	15,461	-0.21%
2020/10/22	4	45.51	4	45.25	45.20	0	15,881	0.00%
2020/10/21	3	45.80	6	45.54	45.25	-3	16,590	-0.02%
2020/10/20	7	45.79	15	45.24	45.00	-8	16,924	-0.05%
2020/10/19	0	0.00	1	43.60	45.00	-1	17,990	-0.01%
2020/10/16	2	43.68	2	43.35	43.20	0	18,492	0.00%
2020/10/15	1	44.55	11	44.93	44.60	-10	18,748	-0.05%
2020/10/14	6	45.03	0	0.00	45.20	6	19,042	0.03%
2020/10/13	1	44.15	2	43.90	44.10	-1	19,334	-0.01%
2020/10/12	5	44.59	6	44.61	44.20	-1	19,647	-0.01%
2020/10/08	10	44.67	11	44.42	44.40	-1	20,085	0.00%
2020/10/07	6	43.25	0	0.00	43.30	6	20,792	0.03%
2020/10/06	0	0.00	11	42.94	43.05	-11	21,645	-0.05%
2020/09/30	0	0.00	1	42.30	42.45	-1	22,652	0.00%
2020/09/29	1	41.65	5	41.88	41.90	-4	23,236	-0.02%
2020/09/28	5	41.47	3	42.25	42.15	2	24,542	0.01%
2020/09/25	14	42.30	12	42.78	41.10	2	25,757	0.01%
2020/09/24	15	42.13	4	42.16	41.50	11	26,543	0.04%
2020/09/23	2	44.43	12	43.56	43.60	-10	27,294	-0.04%
2020/09/22	10	43.84	13	43.97	44.05	-3	28,013	-0.01%
2020/09/21	2	45.75	7	45.84	45.05	-5	28,112	-0.02%
2020/09/18	36	45.63	37	45.74	45.60	-1	28,313	0.00%
2020/09/17	9	45.12	15	44.87	44.85	-6	28,397	-0.02%
2020/09/16	147	47.74	152	46.77	44.80	-5	28,682	-0.02%	大買/大賣/
2020/09/15	41	45.00	48	45.18	45.60	-7	27,687	-0.03%
2020/09/14	26	44.40	26	44.88	45.35	0	27,735	0.00%
2020/09/11	32	44.79	16	44.14	43.55	16	27,740	0.06%
2020/09/10	145	44.73	151	44.74	45.20	-6	27,334	-0.02%	大買/大賣/
2020/09/09	30	42.84	26	42.49	43.10	4	26,727	0.01%
2020/09/08	235	43.61	208	43.24	42.00	27	26,769	0.10%	大買/大賣/
2020/09/07	6	41.68	3	41.85	41.10	3	26,467	0.01%
2020/09/04	7	40.97	18	40.22	40.70	-11	26,733	-0.04%
2020/09/03	10	40.35	20	40.61	40.00	-10	26,980	-0.04%
2020/09/02	11	40.77	11	41.44	40.70	0	27,512	0.00%
2020/09/01	4	41.06	7	40.89	41.45	-3	27,554	-0.01%
2020/08/31	4	40.61	4	41.69	40.90	0	28,092	0.00%
2020/08/28	29	41.98	9	42.35	41.95	20	28,500	0.07%
2020/08/27	164	42.91	153	42.45	43.00	11	28,745	0.04%	大買/大賣/
2020/08/26	15	40.65	29	40.40	40.55	-14	28,009	-0.05%
2020/08/25	28	40.66	14	40.74	40.55	14	27,928	0.05%
2020/08/24	6	40.84	7	40.60	40.95	-1	27,802	0.00%
2020/08/21	46	38.20	54	38.20	38.60	-8	27,556	-0.03%
2020/08/20	4	36.63	9	37.91	36.00	-5	27,360	-0.02%
2020/08/18	1	40.75	7	40.60	40.65	-6	26,969	-0.02%
2020/08/17	12	41.16	0	0.00	41.60	12	26,855	0.04%
2020/08/14	10	39.80	5	40.05	40.00	5	26,705	0.02%
2020/08/12	10	41.68	2	41.50	41.70	8	26,458	0.03%
2020/08/11	0	0.00	2	42.68	42.35	-2	26,375	-0.01%
2020/08/10	0	0.00	7	45.20	43.80	-7	26,238	-0.03%
2020/08/07	6	43.91	3	44.13	44.10	3	26,110	0.01%
2020/08/06	18	44.49	5	44.65	43.30	13	25,941	0.05%
2020/08/05	6	44.90	9	45.06	44.90	-3	25,721	-0.01%
2020/08/04	34	46.14	40	45.71	45.50	-6	25,608	-0.02%
2020/08/03	8	45.36	12	44.96	45.00	-4	25,360	-0.02%
2020/07/31	3	42.73	10	42.90	43.50	-7	24,925	-0.03%
2020/07/30	17	42.66	17	43.10	42.85	0	24,777	0.00%
2020/07/29	5	41.80	6	42.53	42.05	-1	24,471	0.00%
2020/07/28	59	42.40	56	42.07	42.45	3	24,103	0.01%
2020/07/27	16	42.11	10	42.66	41.30	6	23,559	0.03%
2020/07/24	20	46.30	46	45.58	45.25	-26	22,739	-0.11%
2020/07/23	26	48.03	7	50.20	46.40	19	22,027	0.09%
2020/07/22	21	48.49	14	48.84	48.90	7	20,659	0.03%
2020/07/21	4	47.99	4	47.70	46.50	0	20,015	0.00%
2020/07/20	2	46.50	25	46.38	46.00	-23	19,641	-0.12%
2020/07/17	4	47.96	0	0.00	47.95	4	19,257	0.02%
2020/07/16	2	48.48	13	49.12	49.90	-11	18,808	-0.06%
2020/07/15	33	49.22	16	49.44	48.00	17	18,398	0.09%
2020/07/14	28	50.74	3	49.55	49.55	25	17,841	0.14%
2020/07/13	15	49.68	28	49.96	51.70	-13	16,851	-0.08%
2020/07/10	15	47.54	19	46.74	47.00	-4	15,959	-0.03%
2020/07/09	39	49.19	29	50.88	48.00	10	15,411	0.06%
2020/07/08	13	50.25	36	50.80	50.40	-23	14,907	-0.15%
2020/07/07	65	51.21	272	52.57	49.55	-207	14,327	-1.44%	大賣/鉅額交易
2020/07/06	155	50.58	97	50.61	51.20	58	12,979	0.45%	大買/
2020/07/03	35	44.48	18	44.36	46.60	17	11,693	0.15%
2020/07/02	21	41.15	26	41.73	42.40	-5	10,655	-0.05%
2020/07/01	79	39.25	10	39.05	39.90	69	9,688	0.71%
2020/06/30	85	37.93	6	37.56	37.50	79	8,861	0.89%
2020/06/29	2	37.85	21	36.53	36.45	-19	8,584	-0.22%
2020/06/24	51	40.56	17	39.29	39.10	34	8,190	0.42%
2020/06/23	4	40.48	10	40.75	40.00	-6	7,657	-0.08%
2020/06/22	3	41.90	20	41.50	41.35	-17	7,114	-0.24%
2020/06/19	6	40.45	31.8	41.07	40.30	-25.8	6,872	-0.38%
2020/06/18	9.5	38.22	6	39.25	40.45	3.5	6,544	0.05%
2020/06/17	7	36.59	8	36.70	37.00	-1	6,123	-0.02%
2020/06/16	5	36.80	1	36.50	36.35	4	5,960	0.07%
2020/06/15	9	36.56	0	0.00	35.80	9	5,797	0.16%
2020/06/12	21	32.73	16	34.59	36.50	5	5,526	0.09%
2020/06/11	43	34.05	7	32.87	33.45	36	5,069	0.71%
2020/06/10	25.5	35.83	4	36.35	36.15	21.5	4,599	0.47%
2020/06/09	8	36.91	16	36.52	37.00	-8	4,236	-0.19%
2020/06/05	2	29.58	1	29.65	30.60	1	3,512	0.03%
2020/06/04	2	26.68	1	25.50	27.85	1	2,890	0.03%
2020/06/03	3	25.62	3	25.10	25.35	0	2,383	0.00%
2020/06/02	30	24.00	0	0.00	24.00	30	1,930	1.55%
2020/06/01	0	0.00	3	21.85	21.85	-3	1,854	-0.16%
2020/05/26	1	20.15	0	0.00	19.90	1	1,878	0.05%
2020/05/21	0	0.00	1	19.85	19.70	-1	1,909	-0.05%
2020/05/15	0	0.00	1	19.90	19.65	-1	1,909	-0.05%
2020/05/14	1	19.65	0	0.00	19.65	1	1,965	0.05%
2020/05/11	2	20.63	0	0.00	20.55	2	1,973	0.10%
2020/05/06	0	0.00	10	19.00	19.05	-10	1,899	-0.53%
2020/04/30	3	19.60	0	0.00	19.40	3	1,916	0.16%
2020/04/29	0	0.00	1	19.25	19.25	-1	1,902	-0.05%
2020/04/20	0	0.00	15	18.90	19.00	-15	1,929	-0.78%
2020/04/15	28	19.24	0	0.00	19.30	28	1,906	1.47%
2020/04/14	5	19.11	0	0.00	19.05	5	1,975	0.25%
2020/04/10	25	18.27	0	0.00	17.95	25	2,033	1.23%
2020/04/09	10	17.20	0	0.00	17.25	10	2,005	0.50%
2020/03/18	0	0.00	1	16.30	15.55	-1	1,800	-0.06%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	1	19.55	0	0.00	19.20	1	1,659	0.06%
2020/03/11	1	21.15	0	0.00	21.20	1	1,607	0.06%
2020/03/04	2	21.70	0	0.00	21.65	2	1,472	0.14%
2020/02/25	0	0.00	2	22.10	22.20	-2	1,387	-0.14%
2020/02/24	2	22.60	7	22.58	22.40	-5	1,389	-0.36%
2020/02/21	3	22.20	3	22.20	22.30	0	1,345	0.00%
2020/02/19	0	0.00	2	22.35	22.25	-2	1,323	-0.15%
2020/02/14	0	0.00	3	22.30	22.40	-3	1,243	-0.24%
2020/02/04	10	20.95	10	21.20	21.25	0	1,271	0.00%
2020/01/30	7	21.67	0	0.00	21.20	7	1,220	0.57%
2020/01/10	2	22.20	10	22.20	22.20	-8	1,192	-0.67%
2020/01/09	3	22.35	0	0.00	22.20	3	1,189	0.25%
2020/01/08	7	22.64	3	22.95	22.60	4	1,169	0.34%
2020/01/07	4	22.71	0	0.00	22.60	4	1,091	0.37%
2020/01/06	12	22.93	5	23.07	22.95	7	1,037	0.67%
2020/01/03	12	22.84	0	0.00	22.60	12	948	1.27%
2020/01/02	3	22.55	0	0.00	22.45	3	917	0.33%
2019/12/31	2	22.50	0	0.00	22.45	2	893	0.22%
2019/12/27	0	0.00	3	22.40	22.30	-3	942	-0.32%
2019/12/20	0	0.00	2	21.85	21.95	-2	1,074	-0.19%
2019/12/19	0	0.00	3	22.25	21.95	-3	1,192	-0.25%
2019/12/17	1	21.80	0	0.00	21.85	1	1,365	0.07%
2019/12/13	1	21.90	0	0.00	22.00	1	1,379	0.07%
2019/12/12	1	21.95	0	0.00	22.00	1	1,393	0.07%
2019/12/10	0	0.00	1	21.75	22.20	-1	1,425	-0.07%
2019/12/06	1	21.50	0	0.00	21.55	1	1,429	0.07%
2019/11/19	20	21.55	0	0.00	21.45	20	1,657	1.21%
2019/10/22	0	0.00	2	23.25	22.80	-2	2,445	-0.08%
2019/10/02	0	0.00	2	22.95	23.20	-2	2,746	-0.07%
2019/09/27	1	23.80	0	0.00	23.55	1	2,716	0.04%
2019/09/24	1	24.20	1	23.95	23.55	0	2,727	0.00%
2019/09/23	1	23.70	0	0.00	23.80	1	2,627	0.04%
2019/09/20	0	0.00	2	22.65	22.85	-2	2,514	-0.08%
2019/09/18	0	0.00	2	22.45	22.40	-2	2,579	-0.08%
2019/09/17	0	0.00	5	22.40	22.50	-5	2,605	-0.19%
2019/08/12	0	0.00	1	22.40	22.30	-1	3,470	-0.03%
2019/08/05	3	22.30	3	22.35	21.90	0	3,368	0.00%
2019/08/02	7	23.54	5	23.70	22.55	2	3,345	0.06%
2019/07/31	10	23.10	10	23.45	23.55	0	3,224	0.00%
2019/07/29	3	22.65	0	0.00	22.60	3	3,307	0.09%
2019/07/23	0	0.00	10	22.80	22.70	-10	3,285	-0.30%
2019/07/22	2	22.80	0	0.00	22.80	2	3,254	0.06%
2019/07/18	10	22.08	0	0.00	21.90	10	3,066	0.33%
2019/07/16	0	0.00	1	21.55	21.55	-1	2,970	-0.03%
2019/07/12	1	21.15	0	0.00	21.15	1	2,971	0.03%
2019/07/11	0	0.00	2	21.40	21.25	-2	2,997	-0.07%
2019/07/03	0	0.00	0.2	21.10	21.20	-0.2	2,955	-0.01%
2019/07/01	0	0.00	1	20.60	21.00	-1	2,898	-0.03%
2019/06/21	7	21.05	0	0.00	20.85	7	2,681	0.26%
2019/06/20	3	21.05	0	0.00	21.10	3	2,652	0.11%
2019/06/17	1	21.70	0	0.00	21.75	1	2,570	0.04%
2019/06/14	6	21.75	0	0.00	21.80	6	2,636	0.23%
2019/06/13	2	21.90	13	21.78	21.80	-11	2,606	-0.42%
2019/06/12	2	21.13	1	21.15	21.40	1	2,423	0.04%
2019/06/11	16	21.06	0	0.00	21.00	16	2,422	0.66%
2019/06/10	6	21.63	2	21.75	21.60	4	2,379	0.17%
2019/06/06	1.2	21.46	1	21.35	21.35	0.2	2,336	0.01%
2019/06/05	1	21.15	0	0.00	21.20	1	2,293	0.04%
2019/06/04	1	21.60	1	21.75	21.45	0	2,234	0.00%
2019/06/03	2	20.25	3	20.75	21.20	-1	2,113	-0.05%
2019/05/30	1	20.70	1	20.60	20.25	0	1,985	0.00%
2019/05/27	1	19.85	0	0.00	19.85	1	1,886	0.05%
2019/05/23	1	19.90	0	0.00	20.00	1	1,847	0.05%
2019/05/22	0	0.00	6	20.46	19.95	-6	1,804	-0.33%
2019/05/14	1	18.85	0	0.00	19.10	1	1,688	0.06%
2019/05/10	0	0.00	20	19.50	19.30	-20	1,624	-1.23%
2019/05/08	10	19.95	0	0.00	19.95	10	1,494	0.67%
2019/05/07	2	20.53	0	0.00	20.25	2	1,473	0.14%
2019/05/06	11	19.90	0	0.00	19.90	11	1,359	0.81%
2019/04/18	5	19.25	0	0.00	18.80	5	1,170	0.43%
2019/03/20	0	0.00	2	19.05	19.05	-2	1,076	-0.19%
2019/01/14	0	0.00	1	19.30	19.25	-1	1,004	-0.10%
2019/01/03	1	18.35	0	0.00	18.10	1	1,119	0.09%
2018/12/06	0	0.00	5	20.00	19.55	-5	1,384	-0.36%
2018/10/26	0	0.00	1	17.35	17.00	-1	1,916	-0.05%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/04	0	0.00	2	21.75	21.30	-2	1,813	-0.11%
2018/10/03	1	22.35	0	0.00	22.10	1	1,801	0.06%
2018/09/20	0	0.00	10	20.60	20.60	-10	1,743	-0.57%
2018/09/05	7	23.09	0	0.00	22.90	7	2,100	0.33%
2018/09/04	10	22.10	0	0.00	22.10	10	1,916	0.52%
2018/08/16	0	0.00	1	20.45	20.55	-1	2,439	-0.04%
2018/08/02	0	0.00	1	21.80	21.40	-1	3,372	-0.03%
2018/07/30	1	21.15	0	0.00	21.15	1	3,374	0.03%
2018/07/27	2	21.25	0	0.00	21.70	2	3,507	0.06%
2018/07/23	0	0.00	3	20.10	20.25	-3	3,597	-0.08%
2018/07/18	0	0.00	30	21.00	21.00	-30	3,597	-0.83%
2018/07/16	1	21.50	0	0.00	21.55	1	3,631	0.03%
2018/07/13	0	0.00	2	22.15	21.90	-2	3,682	-0.05%
2018/07/10	2	21.85	0	0.00	21.75	2	3,770	0.05%
2018/07/09	0	0.00	5	21.90	21.90	-5	3,798	-0.13%
2018/07/06	6	21.75	1	21.35	22.00	5	3,832	0.13%
2018/07/05	2	21.35	0	0.00	21.45	2	3,885	0.05%
2018/07/04	2	20.88	1	21.15	21.20	1	3,886	0.03%
2018/06/22	1	22.45	0	0.00	22.35	1	3,980	0.03%
2018/06/20	0	0.00	10	22.80	22.70	-10	4,077	-0.25%
2018/06/15	11	24.09	1	24.35	23.30	10	4,109	0.24%
2018/06/13	20	23.15	0	0.00	23.10	20	3,829	0.52%
2018/06/12	1	23.65	1	23.30	23.25	0	3,865	0.00%
2018/06/11	11	23.05	1	23.15	23.05	10	3,818	0.26%
2018/06/08	0	0.00	1	23.00	22.85	-1	3,820	-0.03%
2018/06/07	2	23.25	0	0.00	22.95	2	3,887	0.05%
2018/06/06	0	0.00	1	23.20	23.15	-1	3,954	-0.03%
2018/05/31	110	23.60	0	0.00	23.00	110	4,763	2.31%	大買/鉅額交易
2018/05/24	0	0.00	12	22.65	22.60	-12	4,837	-0.25%
2018/05/23	0	0.00	30	22.80	22.60	-30	4,941	-0.61%
2018/05/22	3	23.35	81	23.16	23.00	-78	4,946	-1.58%
2018/05/21	25	23.97	23	23.28	23.10	2	4,860	0.04%
2018/05/18	8	23.64	1	24.05	23.50	7	4,798	0.15%
2018/05/17	6	23.78	3	23.90	24.00	3	4,747	0.06%
2018/05/16	0	0.00	5	22.35	21.85	-5	4,391	-0.11%
2018/05/14	1	21.90	0	0.00	22.70	1	4,493	0.02%
2018/04/25	0	0.00	4	20.45	20.50	-4	5,058	-0.08%
2018/04/18	1	21.30	0	0.00	21.30	1	5,416	0.02%
2018/04/10	0	0.00	7	22.53	22.40	-7	6,593	-0.11%
2018/04/09	0	0.00	3	21.95	22.10	-3	6,857	-0.04%
2018/03/22	20	24.20	20	23.80	23.35	0	8,495	0.00%
2018/03/20	20	23.80	20	23.75	23.65	0	8,406	0.00%
2018/03/16	0	0.00	1	24.40	24.15	-1	8,373	-0.01%
2018/03/08	1	24.85	10	25.55	25.55	-9	8,076	-0.11%
2018/03/07	23	25.49	18	24.75	24.10	5	7,887	0.06%
2018/03/06	21	24.80	20	25.00	25.00	1	7,555	0.01%
2018/03/02	13	22.03	6	22.08	22.00	7	7,038	0.10%
2018/03/01	3	21.85	0	0.00	21.55	3	7,066	0.04%
2018/02/27	0	0.00	3	22.20	21.65	-3	7,081	-0.04%
2018/02/23	3	22.95	1	22.35	22.60	2	7,427	0.03%
2018/02/08	0	0.00	2	21.20	21.35	-2	7,409	-0.03%
2018/02/07	1	21.00	0	0.00	21.10	1	7,368	0.01%
2018/02/06	2	22.30	2	21.85	21.10	0	7,317	0.00%
2018/02/01	3	22.60	0	0.00	22.00	3	7,106	0.04%
2018/01/31	2	22.60	0	0.00	22.45	2	7,059	0.03%
2018/01/29	1	23.20	0	0.00	23.35	1	6,871	0.01%
2018/01/26	2	23.68	3	23.70	23.50	-1	6,808	-0.01%
2018/01/24	2	23.60	0	0.00	24.00	2	6,615	0.03%
2018/01/23	0	0.00	2	24.45	24.00	-2	6,549	-0.03%
2018/01/22	4	24.48	0	0.00	24.65	4	6,448	0.06%
2018/01/17	0	0.00	1	23.60	23.60	-1	6,174	-0.02%
2018/01/16	2	25.00	0	0.00	24.10	2	6,093	0.03%
2018/01/15	0	0.00	1	23.80	24.10	-1	5,959	-0.02%
2018/01/12	0	0.00	5	24.50	24.30	-5	5,873	-0.09%
2018/01/11	0	0.00	5	24.70	24.40	-5	5,785	-0.09%
2018/01/10	2	25.20	5	25.78	25.40	-3	5,614	-0.05%
2018/01/09	3	24.65	2	24.70	25.00	1	5,404	0.02%
2018/01/08	9	24.44	26.1	23.77	24.15	-17.1	5,228	-0.33%
2018/01/05	5	24.00	1	24.15	24.00	4	4,691	0.09%
2018/01/03	2	23.75	3	23.80	24.00	-1	4,367	-0.02%
2018/01/02	3	22.22	4	22.15	23.15	-1	4,105	-0.02%