光洋科 (1785)-第一金券商分點個股進出

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
756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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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	17	50.82	31	49.46	49.75	-14	10,827	-0.13%
2024/05/30	41	51.46	60	51.13	50.40	-19	10,703	-0.18%
2024/05/29	70	49.83	3	49.22	50.30	67	10,433	0.64%
2024/05/28	21	48.44	6	48.60	48.15	15	10,051	0.15%
2024/05/24	1	46.55	1	46.95	46.70	0	9,928	0.00%
2024/05/22	1	47.80	1	47.25	47.80	0	9,843	0.00%
2024/05/21	8	46.77	13	45.72	46.95	-5	9,706	-0.05%
2024/05/20	20	44.77	17	43.70	44.50	3	9,498	0.03%
2024/05/17	4	43.75	0	0.00	43.80	4	9,342	0.04%
2024/05/16	6	45.18	5	45.25	44.90	1	9,325	0.01%
2024/05/15	0	0.00	2	44.65	44.60	-2	9,491	-0.02%
2024/05/14	1	44.15	0	0.00	44.00	1	9,650	0.01%
2024/05/13	2	44.08	1	44.00	44.20	1	9,630	0.01%
2024/05/09	9	43.89	5	43.71	43.00	4	9,551	0.04%
2024/05/08	4	44.45	4	43.79	44.45	0	9,508	0.00%
2024/05/07	3	42.90	3	43.80	42.80	0	9,450	0.00%
2024/05/02	2	44.43	2	44.85	44.70	0	9,343	0.00%
2024/04/29	2	44.10	0	0.00	45.00	2	9,405	0.02%
2024/04/22	1	44.20	0	0.00	44.20	1	9,274	0.01%
2024/04/19	1	45.60	0	0.00	46.25	1	9,165	0.01%
2024/04/18	0	0.00	1	48.60	47.80	-1	8,999	-0.01%
2024/04/17	2	49.25	1	48.00	48.95	1	8,892	0.01%
2024/04/16	4	48.24	46	47.80	47.30	-42	8,740	-0.48%
2024/04/15	90	51.31	48.1	49.26	48.75	41.9	8,511	0.49%
2024/04/10	0	0.00	4	49.05	49.05	-4	7,808	-0.05%
2024/04/08	0	0.00	153	47.74	48.70	-153	7,433	-2.06%	大賣/鉅額交易
2024/04/03	1	47.70	1	48.05	47.90	0	7,262	0.00%
2024/04/02	10	48.00	80	48.00	47.85	-70	7,177	-0.98%
2024/04/01	5	48.50	0	0.00	48.55	5	7,064	0.07%
2024/03/29	0	0.00	33	49.55	49.55	-33	6,895	-0.48%
2024/03/28	72	50.80	41	51.36	49.55	31	6,529	0.47%
2024/03/27	0	0.00	3.3	49.42	50.10	-3.3	5,985	-0.06%
2024/03/26	9	47.46	86	47.79	47.40	-77	5,732	-1.34%
2024/03/25	27	48.32	0	0.00	48.60	27	5,586	0.48%
2024/03/22	141	50.49	1.1	49.31	49.00	139.9	5,434	2.57%	大買/鉅額交易
2024/03/21	145	51.34	9	50.57	50.00	136	5,201	2.61%	大買/鉅額交易
2024/03/20	13	49.50	14.1	49.38	49.55	-1.1	4,624	-0.02%
2024/03/19	21	46.94	6.2	46.14	46.25	14.8	3,990	0.37%
2024/03/18	4	44.88	4	44.00	44.95	0	3,809	0.00%
2024/03/15	1	43.80	1	44.30	43.50	0	3,753	0.00%
2024/03/14	4	44.25	6	43.88	44.25	-2	3,720	-0.05%
2024/03/13	2	44.00	2	43.55	43.70	0	3,689	0.00%
2024/03/12	3	43.70	3	43.25	43.70	0	3,626	0.00%
2024/03/11	1	43.00	0	0.00	42.90	1	3,608	0.03%
2024/03/08	2	45.05	0	0.00	44.00	2	3,594	0.06%
2024/03/07	1	46.65	6.2	47.56	46.20	-5.2	3,465	-0.15%
2024/03/06	1	45.10	0	0.00	45.90	1	2,950	0.03%
2024/03/05	2	45.50	2	45.85	44.85	0	2,880	0.00%
2024/03/04	0	0.00	7	45.41	45.30	-7	2,797	-0.25%
2024/03/01	1	44.00	1	44.35	43.90	0	2,656	0.00%
2024/02/29	16	44.02	7	43.89	44.25	9	2,641	0.34%
2024/02/26	1	44.30	4	43.73	44.50	-3	2,614	-0.11%
2024/02/23	0	0.00	5	42.65	42.65	-5	2,586	-0.19%
2024/02/22	1	43.35	0	0.00	43.35	1	2,538	0.04%
2024/02/21	10	44.29	5	45.80	44.50	5	2,499	0.20%
2024/02/20	8	43.34	8	43.65	43.50	0	2,392	0.00%
2024/02/19	4	43.69	4	44.24	43.35	0	2,339	0.00%
2024/02/16	0.5	44.90	2	45.45	44.15	-1.5	2,236	-0.07%
2024/02/15	0.5	41.75	0	0.00	42.15	0.5	1,977	0.03%
2024/02/05	7	39.02	2	39.00	39.00	5	1,781	0.28%
2024/01/30	0	0.00	0	39.60	39.40	0	1,904	0.00%
2024/01/29	10	40.43	11	40.82	40.05	-1	2,053	-0.05%
2024/01/26	2	39.75	2	39.95	40.20	0	2,018	0.00%
2024/01/25	0	0.00	0.2	40.03	39.75	-0.2	2,014	-0.01%
2024/01/24	5.1	40.19	5	40.50	40.05	0.1	2,009	0.00%
2024/01/23	0.1	39.84	1	39.95	39.85	-0.9	2,068	-0.04%
2024/01/22	1	38.75	1	38.80	38.75	0	2,115	0.00%
2024/01/08	5	38.50	5	38.95	38.05	0	2,972	0.00%
2024/01/05	3	38.30	3	38.40	38.30	0	2,978	0.00%
2023/12/28	7	39.18	7	39.21	39.15	0	3,006	0.00%
2023/12/26	3	39.00	3	39.00	39.00	0	2,994	0.00%
2023/12/20	1	39.30	1	39.35	39.30	0	2,984	0.00%
2023/12/13	2	39.73	1	39.80	39.75	1	2,957	0.03%
2023/12/08	1	39.15	1	39.00	39.00	0	2,957	0.00%
2023/12/04	5	41.01	9	41.02	41.25	-4	2,848	-0.14%
2023/12/01	2	40.20	0	0.00	40.10	2	2,772	0.07%
2023/11/30	2	40.38	1	40.70	40.50	1	2,767	0.04%
2023/11/29	6	40.63	5	41.00	40.30	1	2,772	0.04%
2023/11/28	0	0.00	4	40.44	40.40	-4	2,760	-0.14%
2023/11/27	0	0.00	1	40.40	39.90	-1	2,788	-0.04%
2023/11/24	5	41.05	5	41.25	40.70	0	2,759	0.00%
2023/11/23	4	41.46	4	41.03	40.85	0	2,742	0.00%
2023/11/22	1	41.15	3	41.18	41.15	-2	2,657	-0.08%
2023/11/21	5	40.67	3	40.90	40.50	2	2,587	0.08%
2023/11/20	1	40.70	4	40.50	40.55	-3	2,567	-0.12%
2023/11/16	2	39.60	2	39.40	39.60	0	2,493	0.00%
2023/11/14	5	39.11	5	38.90	39.25	0	2,516	0.00%
2023/11/13	2	38.38	1	38.60	38.40	1	2,500	0.04%
2023/11/06	6	40.97	6	39.97	40.80	0	2,458	0.00%
2023/11/03	5	39.15	25	39.35	39.45	-20	2,315	-0.86%
2023/10/30	7	39.79	6	39.93	40.80	1	3,481	0.03%
2023/10/27	1	40.00	0	0.00	39.40	1	3,366	0.03%
2023/10/26	1	40.00	1	39.95	40.00	0	3,376	0.00%
2023/10/25	6	40.40	7	39.98	40.20	-1	3,416	-0.03%
2023/10/24	4	39.63	2	39.20	39.20	2	3,341	0.06%
2023/10/23	15	39.52	12	39.92	39.70	3	3,298	0.09%
2023/10/20	5	38.30	5	39.30	39.65	0	3,099	0.00%
2023/10/19	4	38.71	4	38.46	38.80	0	2,914	0.00%
2023/10/18	3	38.55	3	39.00	38.05	0	2,917	0.00%
2023/10/16	65	38.70	65	38.89	38.40	0	2,903	0.00%
2023/10/13	1	38.20	1	38.20	38.20	0	2,875	0.00%
2023/10/12	3	37.63	3	37.90	38.05	0	2,888	0.00%
2023/10/11	3	37.60	3	38.00	37.40	0	2,880	0.00%
2023/10/04	3	36.60	0	0.00	36.60	3	3,077	0.10%
2023/10/03	0	0.00	1	37.10	36.90	-1	3,253	-0.03%
2023/10/02	1	36.75	1	36.80	36.80	0	3,285	0.00%
2023/09/28	2	36.45	2	36.43	36.45	0	3,331	0.00%
2023/09/26	1	36.50	1	36.75	36.45	0	3,399	0.00%
2023/09/18	0	0.00	5.1	38.08	37.85	-5.1	3,821	-0.13%
2023/09/15	0	0.00	0.1	37.83	37.75	-0.1	3,803	0.00%
2023/09/14	0	0.00	0.3	37.80	37.75	-0.3	3,806	-0.01%
2023/09/12	3	37.18	3	37.28	37.20	0	3,819	0.00%
2023/09/11	6	36.93	16	37.13	36.90	-10	3,857	-0.26%
2023/09/07	1	37.20	1	37.45	37.20	0	4,142	0.00%
2023/09/04	0	0.00	10	37.45	37.60	-10	4,203	-0.24%
2023/08/31	1	37.50	1	36.50	37.50	0	4,358	0.00%
2023/08/28	2	35.93	1	36.15	36.30	1	4,376	0.02%
2023/08/21	0	0.00	15	35.45	35.45	-15	4,624	-0.32%
2023/08/18	5	37.48	5	38.40	35.60	0	4,850	0.00%
2023/08/17	0	0.00	1	35.85	35.90	-1	4,859	-0.02%
2023/08/16	2	34.70	0	0.00	35.15	2	4,911	0.04%
2023/08/15	2	35.40	0	0.00	35.50	2	4,916	0.04%
2023/08/14	3	36.30	3	35.50	35.00	0	4,906	0.00%
2023/08/10	3	37.23	3	37.30	37.10	0	4,828	0.00%
2023/08/08	8	37.36	8	37.48	37.75	0	4,765	0.00%
2023/08/07	3	37.47	3	37.50	37.55	0	4,735	0.00%
2023/08/04	1.2	37.49	15.1	37.27	37.25	-13.9	4,646	-0.30%
2023/08/02	27	41.09	14	40.23	41.35	13	4,297	0.30%
2023/07/31	2	37.83	2	37.85	37.60	0	3,499	0.00%
2023/07/28	31	37.53	31	37.80	37.80	0	3,457	0.00%
2023/07/26	2	36.25	2	36.10	36.15	0	3,277	0.00%
2023/07/24	1	35.70	0	0.00	35.60	1	3,270	0.03%
2023/07/19	0	0.00	1	37.00	37.00	-1	3,239	-0.03%
2023/07/13	1	38.35	2	38.55	38.35	-1	3,231	-0.03%
2023/07/10	20	40.80	0	0.00	40.95	20	3,058	0.65%
2023/07/04	3	38.67	3	38.90	38.85	0	2,846	0.00%
2023/06/30	0	0.00	3	38.10	38.35	-3	2,848	-0.11%
2023/06/26	3	39.45	5	39.20	39.45	-2	2,568	-0.08%
2023/06/21	6	38.31	6	38.63	38.25	0	2,470	0.00%
2023/06/20	1	38.20	0	0.00	38.25	1	2,489	0.04%
2023/06/19	1.2	38.88	1	39.15	38.70	0.2	2,510	0.01%
2023/06/16	0.1	39.18	0	0.00	38.80	0.1	2,542	0.00%
2023/06/13	4	39.23	4	38.84	39.10	0	2,512	0.00%
2023/06/08	1	38.50	0	0.00	38.55	1	2,348	0.04%
2023/06/06	1	37.70	1	38.15	37.60	0	2,156	0.00%
2023/05/26	17	38.34	5	37.60	37.55	12	2,113	0.57%
2023/05/24	6	39.45	11	38.78	39.55	-5	1,899	-0.26%
2023/05/22	80	37.54	80	37.43	37.60	0	1,632	0.00%
2023/05/18	1	36.15	1	36.05	36.05	0	1,573	0.00%
2023/05/16	1	36.10	1	36.30	36.00	0	1,586	0.00%
2023/05/10	2	36.15	2	36.05	36.15	0	1,682	0.00%
2023/05/09	5	36.32	5	36.85	36.00	0	1,719	0.00%
2023/05/08	3	36.90	3	36.55	36.55	0	1,752	0.00%
2023/05/04	3	36.73	3	37.00	36.20	0	2,045	0.00%
2023/05/03	8	36.70	8	37.00	36.50	0	2,083	0.00%
2023/04/26	1	34.85	1	35.15	35.70	0	2,092	0.00%
2023/04/25	1	35.55	1	35.80	34.95	0	2,091	0.00%
2023/04/24	1	35.75	1	35.90	35.75	0	2,071	0.00%
2023/04/18	1	37.95	1	38.15	37.75	0	2,022	0.00%
2023/04/11	2	37.50	2	37.15	37.50	0	1,903	0.00%
2023/04/07	0	0.00	1	36.55	37.30	-1	1,861	-0.05%
2023/03/31	3	36.55	3	36.45	36.55	0	1,804	0.00%
2023/03/30	3	36.32	3	36.70	36.30	0	1,809	0.00%
2023/03/29	0	36.50	0	0.00	36.35	0	1,817	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/23	8	36.83	8	36.74	36.85	0	1,803	0.00%
2023/03/20	3	36.55	3	36.10	36.55	0	1,723	0.00%
2023/03/17	1	35.85	1	36.00	35.30	0	1,717	0.00%
2023/03/16	63	36.44	63	36.68	35.95	0	1,702	0.00%
2023/03/14	12	36.49	12	36.85	36.10	0	1,768	0.00%
2023/03/07	0	0.00	5	37.50	37.55	-5	1,773	-0.28%
2023/02/21	2	37.65	1	37.75	37.65	1	1,989	0.05%
2023/02/20	1	37.75	1	37.85	37.75	0	2,196	0.00%
2023/02/16	6	37.18	5	37.00	37.20	1	2,344	0.04%
2023/02/14	0	0.00	2	37.10	37.10	-2	2,351	-0.09%
2023/02/10	5	37.15	0	0.00	37.00	5	2,397	0.21%
2023/02/08	1	37.85	2	37.90	38.60	-1	2,348	-0.04%
2023/02/03	1	38.75	1	38.75	38.95	0	2,222	0.00%
2023/02/02	12	37.82	13	36.30	37.60	-1	2,048	-0.05%
2023/01/16	3	33.32	5	33.53	33.30	-2	1,773	-0.11%
2023/01/13	0	0.00	5	33.45	33.20	-5	1,776	-0.28%
2022/12/20	0	0.00	1.2	33.08	31.90	-1.2	1,993	-0.06%
2022/12/19	1	32.80	1	32.90	32.80	0	2,017	0.00%
2022/12/07	1	33.80	1	34.20	33.65	0	2,169	0.00%
2022/12/06	3	35.43	3	35.70	34.45	0	2,152	0.00%
2022/12/05	2	34.68	2	35.05	35.25	0	2,061	0.00%
2022/11/28	5	32.60	5	32.92	33.50	0	1,952	0.00%
2022/11/25	1	33.50	1	33.80	33.25	0	1,943	0.00%
2022/11/24	3	34.10	3	33.60	33.80	0	1,934	0.00%
2022/11/23	25	34.85	16	34.18	34.30	9	1,908	0.47%
2022/11/22	0	0.00	15	32.90	32.90	-15	1,809	-0.83%
2022/11/18	1	33.80	0	0.00	33.40	1	1,786	0.06%
2022/11/16	10	34.34	6	35.04	35.00	4	1,701	0.24%
2022/11/15	11	34.45	2	34.40	34.45	9	1,502	0.60%
2022/11/14	1	31.45	1	30.60	31.35	0	1,397	0.00%
2022/11/11	0	0.00	2	30.20	30.00	-2	1,374	-0.15%
2022/11/01	2	28.15	2	27.85	28.25	0	1,433	0.00%
2022/10/28	3	27.67	3	27.82	27.70	0	1,482	0.00%
2022/10/27	8	27.90	8	27.25	27.90	0	1,516	0.00%
2022/10/26	5	27.68	5	27.21	27.10	0	1,520	0.00%
2022/10/25	0.1	27.85	0	0.00	27.75	0.1	1,522	0.01%
2022/10/24	2	28.45	2	28.65	28.40	0	1,532	0.00%
2022/10/12	1	29.35	1	29.55	29.20	0	1,547	0.00%
2022/10/11	2	29.60	0	0.00	29.60	2	1,551	0.13%
2022/10/07	1	31.20	1	31.05	31.20	0	1,552	0.00%
2022/10/06	3	31.02	3	31.30	30.95	0	1,560	0.00%
2022/10/05	0	0.00	2	31.65	31.15	-2	1,598	-0.13%
2022/09/30	13	29.38	3	29.60	29.90	10	1,643	0.61%
2022/09/29	3	30.00	3	29.75	29.60	0	1,643	0.00%
2022/09/28	12	29.98	13	30.77	29.30	-1	1,639	-0.06%
2022/09/27	5	32.49	12	32.80	32.50	-7	1,522	-0.46%
2022/09/26	2.1	33.29	0	0.00	32.90	2.1	1,518	0.14%
2022/09/16	9	38.78	9	37.40	38.05	0	1,501	0.00%
2022/09/06	0.2	36.65	0	0.00	36.65	0.2	1,524	0.01%
2022/08/24	1	38.00	1	38.20	38.00	0	1,767	0.00%
2022/08/16	8	38.71	8	38.84	38.70	0	1,778	0.00%
2022/08/15	5	38.60	0	0.00	39.05	5	1,768	0.28%
2022/08/09	6	36.56	6	36.88	37.55	0	1,726	0.00%
2022/08/05	3	35.90	3	35.80	35.95	0	1,727	0.00%
2022/08/04	1	35.40	1	34.75	35.40	0	1,793	0.00%
2022/08/01	1	37.60	1	37.05	37.60	0	1,861	0.00%
2022/07/21	3	39.50	3	38.75	39.50	0	2,058	0.00%
2022/07/20	0	0.00	2	39.05	38.65	-2	2,067	-0.10%
2022/07/19	1	38.60	1	38.90	38.50	0	2,131	0.00%
2022/07/15	1	38.45	1	38.35	38.45	0	2,254	0.00%
2022/07/14	0	0.00	2	37.95	37.95	-2	2,257	-0.09%
2022/07/13	0	0.00	4	37.15	37.55	-4	2,260	-0.18%
2022/07/12	6	36.23	0	0.00	35.35	6	2,249	0.27%
2022/07/08	0	0.00	5	39.98	39.90	-5	2,292	-0.22%
2022/07/06	4	38.10	0	0.00	37.75	4	2,326	0.17%
2022/06/30	2	40.90	2	40.90	40.90	0	2,436	0.00%
2022/06/27	0	0.00	2	42.00	42.45	-2	2,651	-0.08%
2022/06/23	4	40.43	2	40.95	40.35	2	2,724	0.07%
2022/06/21	0	41.80	0	0.00	41.70	0	2,757	0.00%
2022/06/20	2	41.70	0	0.00	40.55	2	2,785	0.07%
2022/06/17	0	0.00	1	42.45	42.65	-1	2,810	-0.04%
2022/06/14	1	44.40	0	0.00	44.70	1	2,789	0.04%
2022/06/13	2	45.30	0	0.00	45.10	2	2,780	0.07%
2022/06/10	2	45.90	2	45.80	45.90	0	2,807	0.00%
2022/06/09	1	45.90	0	0.00	45.80	1	2,829	0.04%
2022/06/08	1	45.90	1	45.90	45.90	0	2,836	0.00%
2022/06/07	2	45.50	0	0.00	45.60	2	2,885	0.07%
2022/06/02	4	46.38	0	0.00	45.95	4	3,037	0.13%
2022/05/16	1	46.05	1	45.95	45.85	0	5,411	0.00%
2022/05/12	2	46.00	2	46.85	45.00	0	5,589	0.00%
2022/05/11	2	47.35	2	47.60	47.35	0	5,564	0.00%
2022/05/10	8	48.95	8	48.01	48.95	0	5,566	0.00%
2022/05/09	1	49.60	1	49.10	48.30	0	5,703	0.00%
2022/04/26	2	49.00	2	49.35	49.30	0	5,785	0.00%
2022/04/22	0	0.00	1	51.50	51.00	-1	5,753	-0.02%
2022/04/21	1	50.50	0	0.00	50.20	1	5,684	0.02%
2022/04/15	2	51.20	2	50.20	50.20	0	5,680	0.00%
2022/04/14	2	51.60	7	51.04	51.60	-5	5,704	-0.09%
2022/04/13	5	49.80	5	50.10	50.00	0	5,700	0.00%
2022/04/11	1	50.10	1	50.60	50.50	0	5,866	0.00%
2022/04/06	3	51.40	0	0.00	51.70	3	6,120	0.05%
2022/03/31	1	51.30	1	51.80	51.10	0	6,173	0.00%
2022/03/30	0	0.00	2	51.95	51.50	-2	6,164	-0.03%
2022/03/25	5	50.80	0	0.00	50.50	5	6,080	0.08%
2022/03/23	0.5	50.70	2	51.15	50.60	-1.5	6,072	-0.02%
2022/03/22	2	50.40	0	0.00	50.40	2	6,054	0.03%
2022/03/18	0.1	49.30	0	0.00	48.95	0.1	6,044	0.00%
2022/03/15	3	48.43	0	0.00	48.20	3	6,273	0.05%
2022/03/11	1	50.20	1	50.10	50.10	0	6,312	0.00%
2022/03/09	3	49.25	9	48.82	49.25	-6	6,374	-0.09%
2022/03/08	2	49.35	4	47.94	47.65	-2	6,453	-0.03%
2022/03/07	1	51.00	4	50.88	49.80	-3	6,689	-0.04%
2022/03/04	4	51.63	4	51.70	51.30	0	6,628	0.00%
2022/03/02	5	51.00	15	51.63	51.10	-10	6,808	-0.15%
2022/03/01	11	51.11	4	51.25	51.20	7	6,827	0.10%
2022/02/25	8	51.68	3	52.30	51.80	5	6,866	0.07%
2022/02/24	37	53.82	45.4	53.72	50.90	-8.4	6,926	-0.12%
2022/02/23	1	53.20	0	0.00	52.90	1	6,216	0.02%
2022/02/22	9.2	52.52	1	51.70	53.40	8.2	6,018	0.14%
2022/02/21	1.2	51.98	0	0.00	53.00	1.2	6,049	0.02%
2022/02/18	4	50.83	4	51.18	50.70	0	5,974	0.00%
2022/02/17	1	50.80	0	0.00	50.60	1	6,209	0.02%
2022/02/15	2	51.20	2	51.20	51.20	0	7,101	0.00%
2022/02/14	5	51.80	8	52.04	50.90	-3	7,280	-0.04%
2022/01/20	3	49.55	3	49.60	49.60	0	9,886	0.00%
2022/01/19	2	49.55	2	49.90	49.55	0	9,938	0.00%
2022/01/17	10	49.00	0	0.00	49.20	10	10,129	0.10%
2022/01/14	1	49.30	1	49.65	49.10	0	10,226	0.00%
2022/01/11	0	0.00	3	49.55	49.40	-3	10,661	-0.03%
2022/01/06	6	50.20	11	50.14	50.30	-5	10,853	-0.05%
2022/01/03	2	50.50	0	0.00	50.20	2	11,158	0.02%
2021/12/30	10	51.00	13	51.31	51.10	-3	11,530	-0.03%
2021/12/27	2	50.00	4	49.95	49.90	-2	12,157	-0.02%
2021/12/23	0	49.95	0	0.00	49.85	0	12,426	0.00%
2021/12/21	2	49.50	5.8	49.58	50.20	-3.8	12,615	-0.03%
2021/12/20	2	49.00	0	0.00	49.10	2	12,605	0.02%
2021/12/17	0	0.00	0.4	48.45	48.30	-0.4	12,742	0.00%
2021/12/13	3	48.40	1	48.45	49.60	2	14,296	0.01%
2021/12/10	2.2	49.23	0	0.00	49.00	2.2	14,595	0.02%
2021/12/07	1.5	50.05	4	50.00	50.00	-2.5	14,954	-0.02%
2021/12/06	4	50.75	5	50.80	50.60	-1	14,946	-0.01%
2021/12/03	2	50.00	2	49.95	50.00	0	14,982	0.00%
2021/12/02	2	49.60	0	0.00	49.75	2	15,039	0.01%
2021/12/01	0	0.00	3	52.00	50.80	-3	15,171	-0.02%
2021/11/29	8	48.28	0	0.00	48.50	8	14,972	0.05%
2021/11/26	2.2	49.08	0	0.00	49.10	2.2	14,967	0.01%
2021/11/23	0.2	51.90	1	52.70	51.40	-0.8	15,077	-0.01%
2021/11/22	2	54.10	0	0.00	53.80	2	14,934	0.01%
2021/11/17	1.5	56.57	0	0.00	56.20	1.5	14,505	0.01%
2021/11/16	1	56.90	4.1	56.40	55.70	-3.1	14,332	-0.02%
2021/11/15	7.1	57.86	6	56.42	56.70	1.1	14,092	0.01%
2021/11/12	5	53.60	3	52.70	54.10	2	13,465	0.01%
2021/11/11	0	0.00	1.2	52.26	53.00	-1.2	13,244	-0.01%
2021/11/10	2.2	51.76	12	52.10	52.30	-9.8	13,098	-0.07%
2021/11/09	11	50.61	6	50.97	51.40	5	12,967	0.04%
2021/11/08	6	51.72	2.2	52.64	51.00	3.8	12,736	0.03%
2021/11/05	2.2	53.93	4	54.68	54.70	-1.8	12,220	-0.01%
2021/11/03	1	53.50	1.2	53.41	52.70	-0.2	11,861	0.00%
2021/11/02	18	54.19	29	54.59	52.80	-11	11,705	-0.09%
2021/11/01	13.2	54.20	7	54.11	55.00	6.2	11,120	0.06%
2021/10/28	0	0.00	54	50.16	50.10	-54	10,288	-0.52%
2021/10/27	5	50.50	4	50.40	50.60	1	10,257	0.01%
2021/10/26	0	0.00	50	50.60	50.40	-50	10,279	-0.49%
2021/10/21	0	0.00	5	52.02	51.20	-5	10,454	-0.05%
2021/10/20	54	52.59	4	52.20	52.50	50	10,387	0.48%
2021/10/19	2	51.30	0	0.00	51.70	2	10,324	0.02%
2021/10/18	1	51.40	3	50.63	51.40	-2	10,469	-0.02%
2021/10/15	1	50.20	0.4	50.20	49.95	0.6	10,771	0.01%
2021/10/14	1	49.15	3	49.60	49.40	-2	11,074	-0.02%
2021/10/13	4	49.76	0	0.00	49.20	4	11,804	0.03%
2021/10/12	66	50.25	0	0.00	49.85	66	12,045	0.55%
2021/10/08	3	51.50	2.2	52.94	51.60	0.8	12,565	0.01%
2021/10/07	4.2	51.99	73	51.75	52.70	-68.8	13,491	-0.51%
2021/10/06	4	52.20	7	52.00	52.20	-3	13,794	-0.02%
2021/10/05	5	50.14	3	49.58	51.30	2	13,520	0.01%
2021/10/04	61	50.03	200	51.06	49.90	-139	13,468	-1.03%	大賣/鉅額交易
2021/10/01	0	0.00	10	50.73	50.00	-10	13,222	-0.08%
2021/09/30	5	51.00	0	0.00	51.20	5	13,329	0.04%
2021/09/27	1	50.60	2	50.40	51.10	-1	14,280	-0.01%
2021/09/24	2	51.00	2	51.00	51.00	0	14,231	0.00%
2021/09/23	4	50.80	52	50.31	50.30	-48	14,114	-0.34%
2021/09/22	7	50.04	1.1	50.01	49.90	5.9	13,911	0.04%
2021/09/17	210.1	52.45	25	52.92	51.50	185.1	13,682	1.35%	大買/鉅額交易
2021/09/16	7	51.36	14.1	51.63	51.90	-7.1	13,032	-0.05%
2021/09/15	22.1	50.79	16	50.74	51.00	6.1	12,655	0.05%
2021/09/14	63.4	50.34	12	51.11	51.80	51.4	12,311	0.42%
2021/09/06	0	0.00	44	50.07	49.50	-44	12,502	-0.35%
2021/09/03	6	48.75	0	0.00	48.65	6	12,276	0.05%
2021/09/02	19	49.17	4	49.98	48.60	15	12,248	0.12%
2021/09/01	4	49.85	4	49.85	49.90	0	12,108	0.00%
2021/08/31	3	48.90	10	49.40	49.80	-7	12,062	-0.06%
2021/08/30	10	48.43	10	48.45	48.60	0	11,971	0.00%
2021/08/27	10	48.80	1	48.90	48.45	9	11,968	0.08%
2021/08/26	5	47.30	0	0.00	47.55	5	11,751	0.04%
2021/08/25	1	47.85	15	48.00	47.95	-14	11,751	-0.12%
2021/08/24	4	47.15	4	48.20	47.05	0	11,737	0.00%
2021/08/20	0	0.00	5	45.80	45.65	-5	11,844	-0.04%
2021/08/18	5	45.70	50	44.77	45.70	-45	11,853	-0.38%
2021/08/17	1	44.75	0	0.00	44.95	1	11,930	0.01%
2021/08/16	4	44.75	0	0.00	44.80	4	11,933	0.03%
2021/08/13	5	45.50	0	0.00	45.40	5	11,922	0.04%
2021/08/12	0	0.00	20	46.50	46.45	-20	11,946	-0.17%
2021/08/10	2	46.20	0	0.00	46.35	2	12,156	0.02%
2021/08/09	14	46.71	0	0.00	46.25	14	12,326	0.11%
2021/08/06	1	48.60	30	48.47	48.00	-29	12,349	-0.23%
2021/08/05	0	0.00	2	48.00	47.90	-2	12,478	-0.02%
2021/08/04	1	47.80	1	48.20	47.80	0	12,774	0.00%
2021/08/03	0	0.00	1	48.05	47.85	-1	12,936	-0.01%
2021/08/02	2	46.80	0	0.00	47.90	2	12,989	0.02%
2021/07/30	6	47.00	2	46.90	47.00	4	13,079	0.03%
2021/07/29	3	47.15	2	46.90	47.65	1	13,135	0.01%
2021/07/28	21	47.56	136	46.86	47.00	-115	13,279	-0.87%	大賣/鉅額交易
2021/07/27	42	49.09	10	48.60	48.60	32	13,399	0.24%
2021/07/26	4	51.08	8	50.88	51.00	-4	13,505	-0.03%
2021/07/23	13	51.08	3	51.23	51.20	10	13,593	0.07%
2021/07/22	13	50.23	3	51.57	50.30	10	13,704	0.07%
2021/07/21	49	52.20	25	51.86	50.70	24	13,843	0.17%
2021/07/20	13	52.27	3	52.73	52.50	10	14,556	0.07%
2021/07/19	104	52.73	29	53.26	52.40	75	14,458	0.52%	大買/
2021/07/16	19	50.46	8	50.43	50.50	11	13,970	0.08%
2021/07/15	92	52.56	18	52.78	51.80	74	13,812	0.54%
2021/07/14	16	51.19	38	51.28	52.10	-22	13,442	-0.16%
2021/07/13	32	49.34	5	48.28	49.10	27	12,527	0.22%
2021/07/09	1	45.15	1	45.60	45.15	0	12,446	0.00%
2021/07/08	10	46.19	1	46.45	45.50	9	13,047	0.07%
2021/07/07	0	0.00	14	46.50	46.00	-14	13,378	-0.10%
2021/07/06	6	49.17	0	0.00	47.20	6	14,115	0.04%
2021/07/05	9	50.30	12	48.25	50.30	-3	14,311	-0.02%
2021/07/01	0	0.00	0.5	46.40	45.35	-0.5	17,436	0.00%
2021/06/25	10.2	46.69	0	0.00	46.15	10.2	18,577	0.05%
2021/06/24	1	45.40	1	45.40	45.50	0	18,572	0.00%
2021/06/23	0	0.00	1	45.30	45.30	-1	18,610	-0.01%
2021/06/22	2	44.80	4	44.99	44.60	-2	18,669	-0.01%
2021/06/21	0	0.00	1	45.45	44.90	-1	18,667	-0.01%
2021/06/18	2	47.00	11	47.55	46.50	-9	18,622	-0.05%
2021/06/17	6	47.72	7	47.77	48.10	-1	18,526	-0.01%
2021/06/16	22.5	46.68	27	46.97	47.45	-4.5	18,320	-0.02%
2021/06/15	22	46.50	4	46.00	46.90	18	18,204	0.10%
2021/06/10	2	44.80	2	45.30	45.25	0	18,112	0.00%
2021/06/09	2	45.25	5	45.27	45.00	-3	18,119	-0.02%
2021/06/08	7	45.31	19	45.47	45.00	-12	18,184	-0.07%
2021/06/07	1	45.30	1	45.15	45.85	0	18,242	0.00%
2021/06/04	5	45.73	5	46.05	45.50	0	18,284	0.00%
2021/06/03	0	0.00	1	46.80	46.80	-1	18,230	-0.01%
2021/06/02	9	47.78	0	0.00	47.30	9	18,235	0.05%
2021/06/01	2	47.95	0	0.00	48.20	2	18,217	0.01%
2021/05/31	4	47.50	4	48.00	47.65	0	18,211	0.00%
2021/05/28	4	46.00	4	46.50	46.00	0	18,116	0.00%
2021/05/27	3	44.77	1	45.05	45.30	2	18,180	0.01%
2021/05/26	2	44.80	0	0.00	45.35	2	18,237	0.01%
2021/05/25	4	45.78	2	45.45	45.45	2	18,257	0.01%
2021/05/19	1	42.95	1	44.00	44.40	0	18,664	0.00%
2021/05/17	1.1	39.48	1	39.75	39.30	0.1	18,737	0.00%
2021/05/14	1	44.30	0	0.00	43.40	1	18,621	0.01%
2021/05/13	3	42.88	3	42.90	44.00	0	18,559	0.00%
2021/05/12	8	44.64	4	45.46	43.75	4	18,474	0.02%
2021/05/11	1	49.00	0	0.00	47.90	1	18,350	0.01%
2021/05/10	1	51.00	0	0.00	50.90	1	18,357	0.01%
2021/05/07	0	0.00	11	50.50	52.00	-11	18,398	-0.06%
2021/05/05	3	50.53	1	51.80	50.40	2	18,373	0.01%
2021/05/04	7	50.29	13	49.28	49.95	-6	18,316	-0.03%
2021/05/03	2	54.20	0	0.00	51.80	2	18,112	0.01%
2021/04/29	5	56.50	0	0.00	56.20	5	17,895	0.03%
2021/04/28	10	56.92	2	55.90	57.00	8	17,969	0.04%
2021/04/27	1	58.10	11	58.86	57.20	-10	17,973	-0.06%
2021/04/26	18	58.77	19	59.59	57.90	-1	17,932	-0.01%
2021/04/23	4	54.50	4	55.38	55.80	0	17,023	0.00%
2021/04/22	11	54.47	6	55.28	53.00	5	17,246	0.03%
2021/04/21	8	55.48	5	55.90	55.30	3	17,374	0.02%
2021/04/20	38	57.09	81	57.11	56.40	-43	17,962	-0.24%
2021/04/19	49	56.44	0	0.00	56.50	49	17,822	0.27%
2021/04/16	7	57.61	70	58.09	56.80	-63	17,894	-0.35%
2021/04/15	60	57.75	20	57.30	58.30	40	18,926	0.21%
2021/04/14	5	54.24	34	55.81	56.20	-29	19,774	-0.15%
2021/04/13	29	58.86	53	56.49	56.00	-24	19,127	-0.13%
2021/04/12	16	58.99	15	59.43	58.90	1	18,691	0.01%
2021/04/09	16	57.56	58	57.12	57.30	-42	17,768	-0.24%
2021/04/08	185	57.43	140	58.28	58.50	45	17,049	0.26%	大買/大賣/
2021/04/07	71	55.06	34	54.92	55.70	37	15,209	0.24%
2021/04/06	15	48.93	6	49.86	50.70	9	13,272	0.07%
2021/04/01	0	0.00	2	46.50	46.10	-2	12,306	-0.02%
2021/03/30	2	45.90	0	0.00	45.80	2	12,179	0.02%
2021/03/29	0	0.00	1	45.60	45.75	-1	12,107	-0.01%
2021/03/25	1	44.05	16	44.27	44.20	-15	12,107	-0.12%
2021/03/24	0	0.00	1	45.05	45.05	-1	12,108	-0.01%
2021/03/19	3	46.00	1	46.55	45.95	2	12,181	0.02%
2021/03/18	2	47.00	6	47.50	46.80	-4	12,178	-0.03%
2021/03/12	4	46.00	0	0.00	45.80	4	12,346	0.03%
2021/03/11	1	46.30	25	47.44	46.30	-24	12,673	-0.19%
2021/03/10	26	47.02	0	0.00	47.00	26	12,736	0.20%
2021/03/03	5	46.96	10	46.25	47.10	-5	13,606	-0.04%
2021/03/02	10	48.10	0	0.00	46.85	10	13,607	0.07%
2021/02/26	1	47.00	0	0.00	48.40	1	13,529	0.01%
2021/02/24	2	47.00	0	0.00	46.80	2	13,587	0.01%
2021/02/23	12	48.08	0	0.00	47.90	12	13,656	0.09%
2021/02/22	3	48.73	11	48.47	48.60	-8	13,745	-0.06%
2021/02/18	0	0.00	0.3	45.50	46.00	-0.3	14,850	0.00%
2021/02/17	5	44.00	7.1	44.22	45.30	-2.1	14,789	-0.01%
2021/02/03	0.9	43.00	5	42.75	42.40	-4.1	15,043	-0.03%
2021/02/02	2	44.05	5	43.26	43.20	-3	15,072	-0.02%
2021/02/01	2	41.60	4	41.85	43.40	-2	15,060	-0.01%
2021/01/29	0	0.00	5	43.85	43.90	-5	14,927	-0.03%
2021/01/28	15	45.15	26	45.62	45.00	-11	14,845	-0.07%
2021/01/27	0	0.00	2	47.05	46.85	-2	14,729	-0.01%
2021/01/22	2	48.10	18	48.13	48.75	-16	14,545	-0.11%
2021/01/21	10	49.00	14	48.21	47.80	-4	14,489	-0.03%
2021/01/20	12	49.02	78	48.68	47.75	-66	14,271	-0.46%
2021/01/19	1	49.90	9	50.17	50.00	-8	14,077	-0.06%
2021/01/18	16	48.85	2	49.58	49.55	14	13,862	0.10%
2021/01/15	48	51.16	90	50.29	49.15	-42	13,762	-0.31%
2021/01/14	10	49.91	40	50.43	50.10	-30	13,352	-0.22%
2021/01/13	93	49.89	21	49.50	50.40	72	13,297	0.54%
2021/01/12	20	46.55	4	46.90	46.25	16	12,807	0.12%
2021/01/11	73	48.70	39	48.76	48.65	34	12,709	0.27%
2021/01/08	178	50.16	172	50.29	48.10	6	12,518	0.05%	大買/大賣/
2021/01/07	73	48.34	21.9	47.65	48.75	51.1	11,205	0.46%
2021/01/04	0	0.00	12	45.08	45.20	-12	10,236	-0.12%
2020/12/30	1	43.35	0	0.00	43.50	1	10,447	0.01%
2020/12/29	2	44.43	3	44.90	44.35	-1	10,435	-0.01%
2020/12/28	1	44.60	0	0.00	44.50	1	10,393	0.01%
2020/12/23	5	43.85	1	43.85	43.85	4	10,466	0.04%
2020/12/22	6	43.88	0	0.00	43.75	6	10,695	0.06%
2020/12/21	0	0.00	15	45.12	44.90	-15	10,840	-0.14%
2020/12/18	7	43.74	6	43.98	44.45	1	10,865	0.01%
2020/12/17	5.2	43.39	5	43.40	43.40	0.2	10,947	0.00%
2020/12/16	0	0.00	1	44.70	44.20	-1	11,040	-0.01%
2020/12/15	5	43.90	0	0.00	43.55	5	11,443	0.04%
2020/12/14	0	0.00	2	44.73	44.90	-2	11,588	-0.02%
2020/12/11	20	45.13	0	0.00	45.60	20	12,774	0.16%
2020/12/09	0	0.00	1	46.90	46.90	-1	13,201	-0.01%
2020/12/07	16	47.28	13	47.55	47.50	3	14,401	0.02%
2020/12/04	1	47.50	0	0.00	47.60	1	14,226	0.01%
2020/12/03	2	46.85	0	0.00	46.60	2	14,821	0.01%
2020/12/01	13	48.50	8	48.18	47.90	5	14,996	0.03%
2020/11/30	7	48.13	0	0.00	47.50	7	14,698	0.05%
2020/11/27	0	0.00	3	45.85	46.60	-3	14,331	-0.02%
2020/11/24	0.1	45.10	0	0.00	45.05	0.1	14,527	0.00%
2020/11/23	0	0.00	3	45.85	46.00	-3	15,203	-0.02%
2020/11/20	0	0.00	1	46.10	45.90	-1	15,209	-0.01%
2020/11/18	359	47.99	18	47.86	46.55	341	15,155	2.25%	大買/鉅額交易
2020/11/17	43	46.72	27	47.05	47.25	16	14,488	0.11%
2020/11/16	0	0.00	2	45.15	44.90	-2	14,093	-0.01%
2020/11/13	0	0.00	3	45.10	45.15	-3	14,087	-0.02%
2020/11/12	3	46.30	3	46.28	45.65	0	14,095	0.00%
2020/11/11	0	0.00	21	45.00	45.20	-21	13,869	-0.15%
2020/11/10	18	45.00	5	45.11	44.20	13	13,909	0.09%
2020/11/09	8	44.81	29	45.09	44.70	-21	13,870	-0.15%
2020/11/06	6	44.57	0	0.00	43.70	6	13,774	0.04%
2020/11/05	14	43.43	1	43.50	43.60	13	13,815	0.09%
2020/11/04	10	44.00	4	43.13	44.00	6	13,900	0.04%
2020/11/02	1	43.05	2	42.20	42.35	-1	14,218	-0.01%
2020/10/30	9	43.43	4	43.73	42.75	5	14,296	0.03%
2020/10/29	0	0.00	1	43.50	43.80	-1	14,494	-0.01%
2020/10/28	2	44.28	3	44.43	44.15	-1	14,865	-0.01%
2020/10/27	2	44.60	2	44.73	44.40	0	14,978	0.00%
2020/10/26	73	45.10	73	46.00	45.10	0	15,208	0.00%
2020/10/23	143	45.63	128	45.60	45.60	15	15,461	0.10%	大買/大賣/
2020/10/22	3	45.25	14	45.55	45.20	-11	15,881	-0.07%
2020/10/21	6	45.98	30	46.17	45.25	-24	16,590	-0.14%
2020/10/20	16	45.49	12	45.52	45.00	4	16,924	0.02%
2020/10/16	7	43.63	0	0.00	43.20	7	18,492	0.04%
2020/10/14	20	44.95	0	0.00	45.20	20	19,042	0.11%
2020/10/12	5	44.74	4	44.83	44.20	1	19,647	0.01%
2020/10/08	3	44.50	4	44.80	44.40	-1	20,085	0.00%
2020/10/07	2	43.15	2	43.28	43.30	0	20,792	0.00%
2020/10/06	1	43.10	0	0.00	43.05	1	21,645	0.00%
2020/10/05	0	0.00	1	42.25	42.15	-1	22,185	0.00%
2020/09/30	6	41.71	5	41.97	42.45	1	22,652	0.00%
2020/09/29	7	42.01	7	41.86	41.90	0	23,236	0.00%
2020/09/28	1	41.95	1	42.20	42.15	0	24,542	0.00%
2020/09/25	1	41.80	1	42.65	41.10	0	25,757	0.00%
2020/09/23	6	43.69	6	44.02	43.60	0	27,294	0.00%
2020/09/22	12	44.01	9	44.06	44.05	3	28,013	0.01%
2020/09/21	12	45.85	10	45.99	45.05	2	28,112	0.01%
2020/09/18	16	45.51	30	45.45	45.60	-14	28,313	-0.05%
2020/09/17	24	45.19	29	44.86	44.85	-5	28,397	-0.02%
2020/09/16	50	47.33	80	47.44	44.80	-30	28,682	-0.10%
2020/09/15	15	45.26	15	45.40	45.60	0	27,687	0.00%
2020/09/14	70	44.99	54	44.99	45.35	16	27,735	0.06%
2020/09/11	3	44.00	8	45.63	43.55	-5	27,740	-0.02%
2020/09/10	1,381	44.81	38	45.07	45.20	1,343	27,334	4.91%	大買/鉅額交易
2020/09/09	27	42.13	29	42.42	43.10	-2	26,727	-0.01%
2020/09/08	24	43.86	34	42.89	42.00	-10	26,769	-0.04%
2020/09/04	1	40.60	4	41.16	40.70	-3	26,733	-0.01%
2020/09/03	3	40.00	0	0.00	40.00	3	26,980	0.01%
2020/09/02	2	40.85	0	0.00	40.70	2	27,512	0.01%
2020/09/01	0	0.00	12	40.95	41.45	-12	27,554	-0.04%
2020/08/31	2	40.80	13	40.89	40.90	-11	28,092	-0.04%
2020/08/28	8	42.02	0	0.00	41.95	8	28,500	0.03%
2020/08/27	27	44.01	19	42.73	43.00	8	28,745	0.03%
2020/08/24	4	40.61	2	40.48	40.95	2	27,802	0.01%
2020/08/21	2	37.80	6	38.10	38.60	-4	27,556	-0.01%
2020/08/20	5	36.05	2	36.65	36.00	3	27,360	0.01%
2020/08/19	10	39.80	12	40.79	39.80	-2	27,072	-0.01%
2020/08/18	2	40.75	0	0.00	40.65	2	26,969	0.01%
2020/08/17	20	41.70	27	40.88	41.60	-7	26,855	-0.03%
2020/08/14	2	39.78	0	0.00	40.00	2	26,705	0.01%
2020/08/13	12	40.90	13	41.69	40.80	-1	26,553	0.00%
2020/08/12	6	41.90	2	41.80	41.70	4	26,458	0.02%
2020/08/11	4	42.48	1	42.35	42.35	3	26,375	0.01%
2020/08/10	1	44.80	1	44.95	43.80	0	26,238	0.00%
2020/08/07	30	44.10	30	44.00	44.10	0	26,110	0.00%
2020/08/06	2	44.05	21	43.31	43.30	-19	25,941	-0.07%
2020/08/05	21	45.18	20	44.95	44.90	1	25,721	0.00%
2020/08/04	65	45.98	57	45.83	45.50	8	25,608	0.03%
2020/08/03	101	45.51	82	44.75	45.00	19	25,360	0.07%	大買/
2020/07/31	21	42.87	20	42.78	43.50	1	24,925	0.00%
2020/07/30	1	43.05	13	43.01	42.85	-12	24,777	-0.05%
2020/07/29	35	42.11	35	41.55	42.05	0	24,471	0.00%
2020/07/28	53	42.03	88	42.97	42.45	-35	24,103	-0.15%
2020/07/27	80	42.82	43	43.52	41.30	37	23,559	0.16%
2020/07/24	46	45.89	45	46.26	45.25	1	22,739	0.00%
2020/07/23	53	46.91	87	48.28	46.40	-34	22,027	-0.15%
2020/07/22	61	49.29	81	48.40	48.90	-20	20,659	-0.10%
2020/07/21	96	47.36	46	46.93	46.50	50	20,015	0.25%
2020/07/20	12	46.00	18	47.32	46.00	-6	19,641	-0.03%
2020/07/17	9	48.76	38	49.10	47.95	-29	19,257	-0.15%
2020/07/16	50	49.46	43	49.33	49.90	7	18,808	0.04%
2020/07/15	11	48.95	72	48.89	48.00	-61	18,398	-0.33%
2020/07/14	95	50.84	131	51.13	49.55	-36	17,841	-0.20%	大賣/
2020/07/13	46	51.09	8	49.54	51.70	38	16,851	0.23%
2020/07/10	15	46.60	23	47.22	47.00	-8	15,959	-0.05%
2020/07/09	5	48.00	3	48.90	48.00	2	15,411	0.01%
2020/07/08	42	50.77	32	50.63	50.40	10	14,907	0.07%
2020/07/07	90	50.36	72	49.86	49.55	18	14,327	0.13%
2020/07/06	11	50.51	52	49.28	51.20	-41	12,979	-0.32%
2020/07/03	52	45.95	11	43.70	46.60	41	11,693	0.35%
2020/07/02	13	42.62	53	41.15	42.40	-40	10,655	-0.38%
2020/07/01	72	41.14	7	40.34	39.90	65	9,688	0.67%
2020/06/30	4	37.66	0	0.00	37.50	4	8,861	0.05%
2020/06/29	3	38.17	3	37.23	36.45	0	8,584	0.00%
2020/06/24	55	39.10	53	40.52	39.10	2	8,190	0.02%
2020/06/23	58	40.35	57	40.43	40.00	1	7,657	0.01%
2020/06/22	20	41.93	9	41.17	41.35	11	7,114	0.15%
2020/06/19	1	42.25	18	40.52	40.30	-17	6,872	-0.25%
2020/06/18	36	38.65	3	38.53	40.45	33	6,544	0.50%
2020/06/17	11	36.43	0	0.00	37.00	11	6,123	0.18%
2020/06/15	0	0.00	10	37.00	35.80	-10	5,797	-0.17%
2020/06/12	12	35.61	0	0.00	36.50	12	5,526	0.22%
2020/06/11	1	32.55	0	0.00	33.45	1	5,069	0.02%
2020/06/10	5	36.83	8	35.83	36.15	-3	4,599	-0.07%
2020/06/09	5	35.60	12	36.88	37.00	-7	4,236	-0.17%
2020/06/08	28	33.65	8	33.65	33.65	20	3,662	0.55%
2020/06/05	14	29.59	7.9	29.57	30.60	6.1	3,512	0.17%
2020/06/04	48	27.02	14	25.47	27.85	34	2,890	1.18%
2020/06/03	13	25.16	0	0.00	25.35	13	2,383	0.55%
2020/05/25	5	19.74	0	0.00	19.80	5	1,852	0.27%
2020/05/18	3	20.00	3	20.25	20.05	0	1,920	0.00%
2020/05/14	1	19.70	0	0.00	19.65	1	1,965	0.05%
2020/05/13	2	20.00	2	19.83	20.00	0	1,980	0.00%
2020/05/08	1	19.35	1	19.65	19.40	0	1,910	0.00%
2020/03/03	3	21.70	3	21.75	21.70	0	1,461	0.00%
2020/02/07	3	20.95	3	21.10	20.95	0	1,274	0.00%
2020/01/07	0	0.00	1	22.80	22.60	-1	1,091	-0.09%
2019/12/26	0	0.00	10	22.40	22.30	-10	966	-1.03%
2019/12/25	10	22.30	0	0.00	22.30	10	982	1.02%
2019/12/04	0	0.00	28.2	21.65	21.65	-28.2	1,484	-1.90%
2019/11/07	0	0.00	5	22.45	22.45	-5	1,835	-0.27%
2019/10/25	0	0.00	0.4	22.60	22.70	-0.4	2,419	-0.02%
2019/10/02	0	0.00	10.6	23.28	23.20	-10.6	2,746	-0.39%
2019/09/23	0	0.00	6	23.73	23.80	-6	2,627	-0.23%
2019/08/28	0	0.00	17.7	21.84	21.65	-17.7	3,152	-0.56%
2019/08/27	5	21.75	0	0.00	21.85	5	3,275	0.15%
2019/08/08	1	22.10	0	0.00	22.05	1	3,428	0.03%
2019/08/07	0	0.00	1	21.95	22.05	-1	3,416	-0.03%
2019/08/06	4	21.15	4	21.45	21.90	0	3,419	0.00%
2019/08/02	0	0.00	1	23.70	22.55	-1	3,345	-0.03%
2019/07/31	0	0.00	1	23.40	23.55	-1	3,224	-0.03%
2019/07/23	1	22.80	0	0.00	22.70	1	3,285	0.03%
2019/07/22	0	0.00	1	22.30	22.80	-1	3,254	-0.03%
2019/07/19	0	0.00	2	22.15	22.00	-2	3,101	-0.06%
2019/07/18	3	21.95	0	0.00	21.90	3	3,066	0.10%
2019/06/18	0	0.00	50	21.15	21.10	-50	2,612	-1.91%
2019/06/04	50	21.60	0	0.00	21.45	50	2,234	2.24%
2019/05/23	1	19.75	0	0.00	20.00	1	1,847	0.05%
2019/05/07	2	20.75	2	20.50	20.25	0	1,473	0.00%
2019/05/06	3	20.00	3	19.85	19.90	0	1,359	0.00%
2019/05/03	0	0.00	4	18.73	19.00	-4	1,204	-0.33%
2019/04/17	5	18.85	5	19.00	19.00	0	1,135	0.00%
2019/03/28	0	0.00	2	18.70	18.60	-2	1,042	-0.19%
2019/02/26	0	0.00	10	18.60	18.65	-10	966	-1.03%
2019/02/20	0	0.00	10	19.80	19.80	-10	892	-1.12%
2019/02/14	0	0.00	5	19.35	19.35	-5	856	-0.58%
2019/02/13	0	0.00	10	19.25	19.25	-10	859	-1.16%
2019/02/12	5	19.10	0	0.00	19.10	5	851	0.59%
2019/01/30	20	19.05	0	0.00	18.95	20	860	2.32%
2018/12/27	2	18.35	2	18.30	18.30	0	1,148	0.00%
2018/12/20	0	0.00	2	18.50	18.45	-2	1,378	-0.15%
2018/12/19	0	0.00	1	18.70	18.65	-1	1,390	-0.07%
2018/10/15	0	0.00	6	20.00	19.95	-6	1,936	-0.31%
2018/10/08	10	20.95	10	21.13	21.10	0	1,855	0.00%
2018/10/05	13	21.08	13	21.27	20.90	0	1,859	0.00%
2018/10/03	15	22.10	15	22.20	22.10	0	1,801	0.00%
2018/10/02	8	21.83	8	21.64	21.85	0	1,721	0.00%
2018/10/01	15	21.61	15	21.65	21.70	0	1,733	0.00%
2018/09/28	12	21.75	12	21.67	21.50	0	1,743	0.00%
2018/09/27	10	21.63	10	21.50	21.75	0	1,744	0.00%
2018/09/25	10	21.10	10	21.00	21.10	0	1,746	0.00%
2018/09/21	12	20.76	12	20.75	20.80	0	1,739	0.00%
2018/09/19	3	20.75	3	20.85	20.80	0	1,740	0.00%
2018/09/18	3	20.65	3	20.80	20.60	0	1,750	0.00%
2018/09/14	3	21.00	3	20.85	21.00	0	1,785	0.00%
2018/09/13	1	20.70	1	20.85	20.70	0	1,794	0.00%
2018/09/12	10	20.80	10	20.65	20.60	0	1,801	0.00%
2018/09/11	10	20.65	10	20.95	20.70	0	1,848	0.00%
2018/09/07	16	21.78	16	21.95	21.55	0	2,132	0.00%
2018/09/06	3	22.35	3	22.55	22.55	0	2,131	0.00%
2018/09/05	19	22.91	19	22.95	22.90	0	2,100	0.00%
2018/09/04	13	22.04	13	21.54	22.10	0	1,916	0.00%
2018/09/03	4	20.86	4	21.15	20.85	0	1,851	0.00%
2018/08/31	5	20.85	5	20.45	21.00	0	1,863	0.00%
2018/08/30	3	20.60	3	20.85	20.55	0	1,881	0.00%
2018/08/27	10	20.67	11	20.84	20.75	-1	2,055	-0.05%
2018/08/23	2	20.55	2	20.40	20.55	0	2,261	0.00%
2018/08/20	10	20.28	12	20.50	20.40	-2	2,399	-0.08%
2018/08/17	4	20.45	4	20.75	20.35	0	2,417	0.00%
2018/08/16	6	20.52	7	20.44	20.55	-1	2,439	-0.04%
2018/08/14	6	20.75	7	20.59	20.75	-1	2,591	-0.04%
2018/08/13	8	20.90	8	21.10	20.60	0	2,678	0.00%
2018/08/10	10	21.39	10	21.65	21.20	0	2,805	0.00%
2018/08/09	2	21.25	2	21.40	21.40	0	3,189	0.00%
2018/08/08	10	21.55	10	21.75	21.40	0	3,237	0.00%
2018/08/07	8	21.45	8	21.70	21.55	0	3,282	0.00%
2018/08/06	2	21.60	2	21.80	21.50	0	3,341	0.00%
2018/08/03	3	21.35	3	21.55	21.65	0	3,363	0.00%
2018/08/02	5	21.50	5	21.60	21.40	0	3,372	0.00%
2018/08/01	10	21.30	10	21.10	21.10	0	3,328	0.00%
2018/07/31	5	21.30	5	21.15	21.30	0	3,341	0.00%
2018/07/27	11	21.69	11	21.16	21.70	0	3,507	0.00%
2018/07/26	4	20.70	4	20.80	20.70	0	3,495	0.00%
2018/07/25	6	20.80	6	20.98	20.70	0	3,543	0.00%
2018/07/24	3	20.60	3	20.30	20.60	0	3,579	0.00%
2018/07/23	4	20.55	8	20.45	20.25	-4	3,597	-0.11%
2018/07/19	6	21.10	8	21.25	21.20	-2	3,574	-0.06%
2018/07/16	3	21.45	3	21.60	21.55	0	3,631	0.00%
2018/07/13	6	21.90	6	22.15	21.90	0	3,682	0.00%
2018/07/11	95	22.01	115	22.14	21.80	-20	3,750	-0.53%	大賣/
2018/07/09	6	21.90	6	21.95	21.90	0	3,798	0.00%
2018/07/06	5	21.76	5	21.58	22.00	0	3,832	0.00%
2018/07/05	10	21.35	11	21.41	21.45	-1	3,885	-0.03%
2018/07/04	12	21.17	12	21.19	21.20	0	3,886	0.00%
2018/07/03	1	21.55	1	21.70	21.20	0	3,863	0.00%
2018/07/02	3	21.80	3	21.95	21.70	0	3,884	0.00%
2018/06/27	6	21.65	22	21.86	21.80	-16	3,917	-0.41%
2018/06/25	5	22.40	7	22.16	21.95	-2	3,983	-0.05%
2018/06/22	3	22.50	2	22.80	22.35	1	3,980	0.03%
2018/06/19	6	23.24	6	23.41	23.20	0	4,089	0.00%
2018/06/15	12	24.07	10	23.95	23.30	2	4,109	0.05%
2018/06/14	59	23.49	16	23.32	23.55	43	3,840	1.12%
2018/06/12	10.3	23.30	11	23.43	23.25	-0.7	3,865	-0.02%
2018/06/11	10	23.05	10	23.20	23.05	0	3,818	0.00%
2018/06/06	10	23.25	18	23.27	23.15	-8	3,954	-0.20%
2018/06/05	9	23.75	9	23.42	23.15	0	4,097	0.00%
2018/06/01	10	23.45	10	23.30	23.40	0	4,513	0.00%
2018/05/31	5	23.20	5	23.50	23.00	0	4,763	0.00%
2018/05/30	0	0.00	8	22.50	22.60	-8	4,862	-0.16%
2018/05/29	6	22.83	6	23.10	22.80	0	4,869	0.00%
2018/05/28	18	23.34	10	23.10	23.10	8	4,849	0.16%
2018/05/25	12	22.81	12	22.93	22.85	0	4,814	0.00%
2018/05/24	9	22.70	9	22.66	22.60	0	4,837	0.00%
2018/05/23	5	22.70	5	22.90	22.60	0	4,941	0.00%
2018/05/22	10	23.15	10	23.40	23.00	0	4,946	0.00%
2018/05/21	10	23.57	10	23.82	23.10	0	4,860	0.00%
2018/05/18	1	23.80	14	23.90	23.50	-13	4,798	-0.27%
2018/05/17	13	23.93	10	23.70	24.00	3	4,747	0.06%
2018/05/15	0	0.00	5	22.65	22.55	-5	4,409	-0.11%
2018/05/14	12	22.70	12	22.41	22.70	0	4,493	0.00%
2018/05/09	5	22.20	0	0.00	22.20	5	4,574	0.11%
2018/05/08	5	22.15	5	22.00	22.10	0	4,624	0.00%
2018/05/04	15	22.73	75	22.97	22.40	-60	4,749	-1.26%
2018/05/03	10	21.60	0	0.00	22.10	10	4,685	0.21%
2018/05/02	14	21.86	14	21.79	21.85	0	4,773	0.00%
2018/04/30	10	21.45	10	21.26	21.55	0	4,800	0.00%
2018/04/27	10	20.14	10	20.32	20.20	0	4,877	0.00%
2018/04/26	4	20.44	4	20.74	20.00	0	5,019	0.00%
2018/04/25	10	20.35	10	20.65	20.50	0	5,058	0.00%
2018/04/24	3	20.55	3	20.75	20.55	0	5,130	0.00%
2018/04/23	12	21.30	12	21.37	21.30	0	5,184	0.00%
2018/04/19	18	21.49	15	21.60	21.35	3	5,381	0.06%
2018/04/18	17	21.95	19	21.87	21.30	-2	5,416	-0.04%
2018/04/17	25	21.95	3	22.30	21.90	22	5,545	0.40%
2018/04/16	32	22.14	5.7	22.71	22.00	26.3	5,745	0.46%
2018/04/13	10	23.30	13	22.73	22.65	-3	5,892	-0.05%
2018/04/11	16	22.99	19	22.91	22.90	-3	6,442	-0.05%
2018/04/09	5	22.10	5	22.05	22.10	0	6,857	0.00%
2018/04/03	10	21.85	0	0.00	22.00	10	7,239	0.14%
2018/04/02	10	22.30	10	22.55	22.40	0	7,410	0.00%
2018/03/31	22	22.25	3	22.27	22.15	19	7,969	0.24%
2018/03/30	5	22.00	5	21.98	22.00	0	8,196	0.00%
2018/03/29	11	22.24	10	22.44	21.65	1	8,384	0.01%
2018/03/28	1	22.30	0	0.00	22.20	1	8,581	0.01%
2018/03/27	2	22.83	0	0.00	22.85	2	8,554	0.02%
2018/03/26	14	22.69	10	22.30	22.70	4	8,541	0.05%
2018/03/23	24	22.50	7	22.79	22.30	17	8,559	0.20%
2018/03/21	56	24.04	56	24.15	24.20	0	8,472	0.00%
2018/03/20	9	23.83	9	23.88	23.65	0	8,406	0.00%
2018/03/16	32	24.78	34	24.78	24.15	-2	8,373	-0.02%