光洋科 (1785)-第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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	33	49.11	5	49.70	49.75	28	10,827	0.26%
2024/05/30	20	51.23	21	51.05	50.40	-1	10,703	-0.01%
2024/05/29	2	51.10	4	49.79	50.30	-2	10,433	-0.02%
2024/05/28	0	0.00	5	48.37	48.15	-5	10,051	-0.05%
2024/05/24	7	46.44	1	47.10	46.70	6	9,928	0.06%
2024/05/23	20	46.77	1	47.30	47.10	19	9,946	0.19%
2024/05/22	5	46.95	11	47.76	47.80	-6	9,843	-0.06%
2024/05/21	8	46.20	28	46.44	46.95	-20	9,706	-0.21%
2024/05/15	1	44.85	0	0.00	44.60	1	9,491	0.01%
2024/05/09	0	0.00	1	43.05	43.00	-1	9,551	-0.01%
2024/05/08	0	0.00	1	44.45	44.45	-1	9,508	-0.01%
2024/05/07	1	42.80	20	42.85	42.80	-19	9,450	-0.20%
2024/05/06	1	43.25	0.7	43.39	43.15	0.3	9,433	0.00%
2024/05/03	5	44.30	0.3	44.35	43.40	4.7	9,391	0.05%
2024/05/02	0	0.00	0.3	44.60	44.70	-0.3	9,343	0.00%
2024/04/30	10	44.55	0	0.00	44.50	10	9,349	0.11%
2024/04/29	15	44.47	0	0.00	45.00	15	9,405	0.16%
2024/04/25	0	0.00	3	44.50	44.40	-3	9,368	-0.03%
2024/04/24	0	0.00	1	45.30	45.10	-1	9,332	-0.01%
2024/04/19	3	45.82	5	46.92	46.25	-2	9,165	-0.02%
2024/04/18	1.1	48.02	1	48.05	47.80	0.1	8,999	0.00%
2024/04/17	1	48.50	1	48.85	48.95	0	8,892	0.00%
2024/04/16	21.1	47.94	1	49.20	47.30	20.1	8,740	0.23%
2024/04/15	2	49.58	13	51.06	48.75	-11	8,511	-0.13%
2024/04/12	1	49.25	0	0.00	48.75	1	8,019	0.01%
2024/04/11	2.1	47.90	77	48.55	48.10	-74.9	7,909	-0.95%
2024/04/10	14	50.18	0.5	49.30	49.05	13.5	7,808	0.17%
2024/04/09	2	49.55	3	49.75	49.60	-1	7,656	-0.01%
2024/04/08	28.1	48.99	13	48.73	48.70	15.1	7,433	0.20%
2024/04/03	0.1	48.10	0	0.00	47.90	0.1	7,262	0.00%
2024/04/02	20	48.45	0	0.00	47.85	20	7,177	0.28%
2024/04/01	41	49.03	3	48.85	48.55	38	7,064	0.54%
2024/03/29	0.6	49.71	7	49.74	49.55	-6.4	6,895	-0.09%
2024/03/28	129.3	50.82	261	50.71	49.55	-131.7	6,529	-2.02%	大買/大賣/鉅額交易
2024/03/27	8.2	50.23	1	49.50	50.10	7.2	5,985	0.12%
2024/03/26	10	47.45	0	0.00	47.40	10	5,732	0.17%
2024/03/25	31	48.37	2	48.80	48.60	29	5,586	0.52%
2024/03/22	49	49.40	22	49.92	49.00	27	5,434	0.50%
2024/03/21	68	50.69	68.5	51.07	50.00	-0.5	5,201	-0.01%
2024/03/20	16	49.68	64	49.50	49.55	-48	4,624	-1.04%
2024/03/19	1	46.05	21	46.23	46.25	-20	3,990	-0.50%
2024/03/18	1	44.40	7	44.92	44.95	-6	3,809	-0.16%
2024/03/14	0	0.00	10	43.95	44.25	-10	3,720	-0.27%
2024/03/13	5	43.76	1	43.75	43.70	4	3,689	0.11%
2024/03/12	0.1	43.60	13	42.73	43.70	-12.9	3,626	-0.36%
2024/03/11	6.1	43.18	1	43.25	42.90	5.1	3,608	0.14%
2024/03/08	5	44.00	0	0.00	44.00	5	3,594	0.14%
2024/03/07	11	47.01	100.8	47.78	46.20	-89.8	3,465	-2.59%
2024/03/06	182.3	45.47	55	45.55	45.90	127.3	2,950	4.31%	大買/鉅額交易
2024/03/05	72	45.06	0	0.00	44.85	72	2,880	2.50%
2024/03/04	5	45.45	165	45.02	45.30	-160	2,797	-5.72%	大賣/鉅額交易
2024/02/29	15	44.02	0	0.00	44.25	15	2,641	0.57%
2024/02/27	20	43.38	1	43.80	43.40	19	2,606	0.73%
2024/02/26	71	44.39	0	0.00	44.50	71	2,614	2.72%
2024/02/23	30.1	43.02	0	0.00	42.65	30.1	2,586	1.16%
2024/02/22	0.1	43.60	220	43.41	43.35	-219.9	2,538	-8.66%	大賣/鉅額交易
2024/02/21	21.8	44.19	0	0.00	44.50	21.8	2,499	0.87%
2024/02/19	0	0.00	0.3	43.45	43.35	-0.3	2,339	-0.01%
2024/02/16	2	44.93	40.4	44.55	44.15	-38.4	2,236	-1.72%
2024/02/15	20	41.75	22.8	40.96	42.15	-2.8	1,977	-0.14%
2024/02/02	2	39.05	0	0.00	39.05	2	1,805	0.11%
2024/01/30	0	0.00	2	39.48	39.40	-2	1,904	-0.10%
2024/01/29	2	40.25	0	0.00	40.05	2	2,053	0.10%
2024/01/26	165	39.84	170	39.85	40.20	-5	2,018	-0.25%	大買/大賣/
2024/01/25	0	0.00	0.5	39.90	39.75	-0.5	2,014	-0.02%
2024/01/24	0.5	40.25	0	0.00	40.05	0.5	2,009	0.02%
2024/01/16	5	38.05	0	0.00	37.85	5	2,403	0.21%
2024/01/09	5	37.90	0	0.00	37.85	5	2,904	0.17%
2024/01/03	5	38.65	0	0.00	38.65	5	3,031	0.16%
2023/12/07	1	39.05	0	0.00	39.10	1	2,936	0.03%
2023/12/06	1	39.40	25	39.30	39.35	-24	2,924	-0.82%
2023/12/05	0.5	40.25	0	0.00	39.90	0.5	2,901	0.02%
2023/12/04	0	0.00	2	40.65	41.25	-2	2,848	-0.07%
2023/12/01	2	40.18	0	0.00	40.10	2	2,772	0.07%
2023/11/30	0	0.00	1	40.45	40.50	-1	2,767	-0.04%
2023/11/29	0	0.00	0.2	40.74	40.30	-0.2	2,772	-0.01%
2023/11/28	0	0.00	0.2	40.39	40.40	-0.2	2,760	-0.01%
2023/11/27	0.1	40.70	0	0.00	39.90	0.1	2,788	0.00%
2023/11/24	0.1	40.85	0	0.00	40.70	0.1	2,759	0.00%
2023/11/23	0	0.00	20.2	41.62	40.85	-20.2	2,742	-0.74%
2023/11/22	0.4	41.01	2	41.15	41.15	-1.6	2,657	-0.06%
2023/11/21	0	0.00	1	40.65	40.50	-1	2,587	-0.04%
2023/11/20	0	0.00	4	40.36	40.55	-4	2,567	-0.16%
2023/11/17	0.5	40.00	0	0.00	40.05	0.5	2,520	0.02%
2023/11/13	10	38.68	0	0.00	38.40	10	2,500	0.40%
2023/11/10	1.1	38.51	0	0.00	38.10	1.1	2,487	0.04%
2023/11/08	1.1	39.42	0	0.00	39.35	1.1	2,489	0.04%
2023/11/07	0.1	40.30	30	39.95	40.05	-29.9	2,471	-1.21%
2023/11/06	0.3	40.65	6	40.83	40.80	-5.7	2,458	-0.23%
2023/11/02	0	0.00	4	39.35	39.10	-4	2,323	-0.17%
2023/10/31	1	39.70	10	39.85	39.10	-9	2,725	-0.33%
2023/10/30	0	0.00	2	40.35	40.80	-2	3,481	-0.06%
2023/10/27	10	40.05	0	0.00	39.40	10	3,366	0.30%
2023/10/26	0	0.00	10	40.22	40.00	-10	3,376	-0.30%
2023/10/25	2	40.50	0	0.00	40.20	2	3,416	0.06%
2023/10/23	10	39.45	8	39.80	39.70	2	3,298	0.06%
2023/10/20	8	40.16	0	0.00	39.65	8	3,099	0.26%
2023/10/19	2	38.80	0	0.00	38.80	2	2,914	0.07%
2023/10/17	3	38.75	0	0.00	38.60	3	2,897	0.10%
2023/10/16	2	38.40	0	0.00	38.40	2	2,903	0.07%
2023/09/18	0.1	38.00	0	0.00	37.85	0.1	3,821	0.00%
2023/09/14	15	37.80	0	0.00	37.75	15	3,806	0.39%
2023/09/13	10	37.45	0	0.00	37.60	10	3,804	0.26%
2023/09/05	0	0.00	1	37.45	37.65	-1	4,174	-0.02%
2023/09/04	0	0.00	5	37.50	37.60	-5	4,203	-0.12%
2023/09/01	5	37.10	0	0.00	37.25	5	4,357	0.11%
2023/08/10	5	37.10	5	37.40	37.10	0	4,828	0.00%
2023/08/07	0	0.00	1	37.30	37.55	-1	4,735	-0.02%
2023/08/04	17	37.73	9	37.34	37.25	8	4,646	0.17%
2023/08/02	16	40.98	20	41.04	41.35	-4	4,297	-0.09%
2023/07/28	20	37.86	0	0.00	37.80	20	3,457	0.58%
2023/07/27	0	0.00	30	37.32	38.20	-30	3,365	-0.89%
2023/07/26	0	0.00	10	36.15	36.15	-10	3,277	-0.31%
2023/07/18	2	38.60	0	0.00	38.20	2	3,235	0.06%
2023/07/14	0	0.00	2	39.00	38.55	-2	3,193	-0.06%
2023/07/13	0	0.00	20	38.60	38.35	-20	3,231	-0.62%
2023/07/12	5	38.65	0	0.00	38.50	5	3,227	0.15%
2023/07/11	0	0.00	18	39.55	39.15	-18	3,190	-0.56%
2023/07/10	8	41.00	12	39.94	40.95	-4	3,058	-0.13%
2023/07/05	2	39.20	0	0.00	39.10	2	2,871	0.07%
2023/07/04	0	0.00	0.1	39.00	38.85	-0.1	2,846	0.00%
2023/06/28	10	38.40	0	0.00	38.45	10	2,804	0.36%
2023/06/16	0	0.00	1	39.20	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	15	39.10	39.20	-15	2,546	-0.59%
2023/06/14	1	38.55	0	0.00	38.80	1	2,531	0.04%
2023/06/13	2	39.00	0	0.00	39.10	2	2,512	0.08%
2023/06/12	10	38.10	0	0.00	38.10	10	2,290	0.44%
2023/06/06	10	37.80	0	0.00	37.60	10	2,156	0.46%
2023/05/30	10	37.25	0	0.00	37.15	10	2,121	0.47%
2023/05/26	5	38.80	2	37.60	37.55	3	2,113	0.14%
2023/05/25	2	39.35	2	38.85	38.85	0	2,011	0.00%
2023/05/24	8	39.14	33	39.12	39.55	-25	1,899	-1.32%
2023/05/23	5	37.75	0	0.00	37.85	5	1,676	0.30%
2023/05/12	5	35.40	0	0.00	35.55	5	1,599	0.31%
2023/05/11	5	35.85	0	0.00	35.80	5	1,638	0.31%
2023/04/19	8	37.30	0	0.00	37.10	8	2,043	0.39%
2023/03/29	10	36.45	0	0.00	36.35	10	1,817	0.55%
2023/03/22	0	37.00	0	0.00	36.35	0	1,784	0.00%
2023/03/21	0	0.00	2	37.05	36.75	-2	1,759	-0.11%
2023/03/17	1	35.80	0	0.00	35.30	1	1,717	0.06%
2023/03/16	10	36.70	0	0.00	35.95	10	1,702	0.59%
2023/03/14	10	37.90	10	37.03	36.10	0	1,768	0.00%
2023/03/13	1	36.15	2	36.03	36.10	-1	1,747	-0.06%
2023/03/10	10	36.78	0	0.00	36.60	10	1,753	0.57%
2023/03/02	0	0.00	31	36.25	36.40	-31	1,807	-1.71%
2023/02/21	20	37.68	0	0.00	37.65	20	1,989	1.01%
2023/02/15	35	37.23	5	36.60	36.60	30	2,368	1.27%
2023/02/13	10	36.75	0	0.00	36.90	10	2,358	0.42%
2023/02/06	5	38.65	5	38.20	38.35	0	2,263	0.00%
2023/02/03	25	37.95	26	38.99	38.95	-1	2,222	-0.05%
2023/02/02	10	38.06	44	37.67	37.60	-34	2,048	-1.66%
2022/12/09	5	33.80	0	0.00	33.75	5	2,199	0.23%
2022/12/06	2	35.48	2	35.53	34.45	0	2,152	0.00%
2022/12/02	0	0.00	5	34.35	34.30	-5	1,998	-0.25%
2022/11/29	10	33.30	0	0.00	33.50	10	1,954	0.51%
2022/11/24	5	33.90	0	0.00	33.80	5	1,934	0.26%
2022/11/23	1	34.95	9	34.66	34.30	-8	1,908	-0.42%
2022/11/22	0	0.00	1	32.75	32.90	-1	1,809	-0.06%
2022/11/21	20	33.33	0	0.00	33.45	20	1,798	1.11%
2022/11/18	1	33.80	0	0.00	33.40	1	1,786	0.06%
2022/11/17	2	34.35	5	34.20	34.25	-3	1,754	-0.17%
2022/11/16	8	34.92	20	34.48	35.00	-12	1,701	-0.71%
2022/11/15	0	0.00	25	33.12	34.45	-25	1,502	-1.66%
2022/11/09	5	30.22	0	0.00	30.20	5	1,380	0.36%
2022/11/08	0	0.00	20	30.75	29.95	-20	1,416	-1.41%
2022/11/07	10	29.15	0	0.00	29.15	10	1,387	0.72%
2022/11/02	20	28.88	0	0.00	29.05	20	1,428	1.40%
2022/10/21	10	28.15	0	0.00	28.10	10	1,532	0.65%
2022/10/14	25	29.12	0	0.00	29.05	25	1,550	1.61%
2022/10/13	0	0.00	160	28.17	27.70	-160	1,560	-10.26%	大賣/鉅額交易
2022/10/05	4	31.50	0	0.00	31.15	4	1,598	0.25%
2022/09/28	14	31.59	2	29.65	29.30	12	1,639	0.73%
2022/09/27	18	32.45	0	0.00	32.50	18	1,522	1.18%
2022/09/19	1	36.65	1	36.65	36.25	0	1,536	0.00%
2022/09/16	100	38.85	0	0.00	38.05	100	1,501	6.66%
2022/09/14	0	0.00	5	36.20	36.20	-5	1,409	-0.35%
2022/09/07	0	0.00	160	35.82	35.70	-160	1,527	-10.48%	大賣/鉅額交易
2022/08/31	1	38.35	0	0.00	38.80	1	1,577	0.06%
2022/08/29	0.1	38.30	0	0.00	38.00	0.1	1,615	0.00%
2022/08/24	5	38.00	0	0.00	38.00	5	1,767	0.28%
2022/08/19	1	38.45	0	0.00	39.15	1	1,818	0.05%
2022/08/18	0	0.00	1	38.40	38.40	-1	1,800	-0.06%
2022/08/16	20	38.85	1	38.75	38.70	19	1,778	1.07%
2022/08/15	50	38.95	1	39.00	39.05	49	1,768	2.77%
2022/08/11	1	37.15	0	0.00	37.10	1	1,726	0.06%
2022/08/09	0	0.00	4	37.30	37.55	-4	1,726	-0.23%
2022/08/05	0	36.10	0	0.00	35.95	0	1,727	0.00%
2022/08/04	2	34.75	0	0.00	35.40	2	1,793	0.11%
2022/07/28	1	37.50	0	0.00	37.40	1	1,935	0.05%
2022/07/21	50	39.20	0	0.00	39.50	50	2,058	2.43%
2022/07/18	5	38.95	0	0.00	38.90	5	2,225	0.22%
2022/07/12	0	0.00	50	35.95	35.35	-50	2,249	-2.22%
2022/07/06	10	38.00	10	37.75	37.75	0	2,326	0.00%
2022/07/01	30	39.55	50	39.35	38.50	-20	2,441	-0.82%
2022/06/30	0	0.00	7	40.75	40.90	-7	2,436	-0.29%
2022/06/27	10	41.90	0	0.00	42.45	10	2,651	0.38%
2022/06/21	0	0.00	20	41.28	41.70	-20	2,757	-0.73%
2022/06/20	0.1	41.00	0	0.00	40.55	0.1	2,785	0.00%
2022/06/17	10	42.50	10	42.65	42.65	0	2,810	0.00%
2022/06/16	10	45.00	20	43.78	43.70	-10	2,789	-0.36%
2022/06/15	10.1	44.75	0	0.00	44.70	10.1	2,775	0.36%
2022/06/14	10	44.00	50	44.06	44.70	-40	2,789	-1.43%
2022/06/13	1	45.20	0	0.00	45.10	1	2,780	0.04%
2022/06/10	1	45.80	0	0.00	45.90	1	2,807	0.04%
2022/06/08	10	46.00	0	0.00	45.90	10	2,836	0.35%
2022/06/06	11	45.85	0	0.00	45.80	11	2,932	0.38%
2022/06/02	1	46.50	0	0.00	45.95	1	3,037	0.03%
2022/05/27	0	0.00	19	47.30	47.70	-19	3,209	-0.59%
2022/05/25	0	0.00	8	47.24	47.00	-8	3,471	-0.23%
2022/05/23	0	0.00	16	47.30	47.50	-16	4,710	-0.34%
2022/05/13	0	0.00	3	45.55	45.55	-3	5,443	-0.06%
2022/05/12	100	45.38	110	46.09	45.00	-10	5,589	-0.18%	大賣/
2022/05/11	0	0.00	2	47.50	47.35	-2	5,564	-0.04%
2022/05/06	0	0.00	0.6	49.52	49.60	-0.6	5,743	-0.01%
2022/05/05	1	49.95	0	0.00	50.50	1	5,803	0.02%
2022/04/22	12	51.00	10	51.00	51.00	2	5,753	0.03%
2022/04/18	15	49.75	0	0.00	49.70	15	5,681	0.26%
2022/04/15	30	50.52	10	51.20	50.20	20	5,680	0.35%
2022/04/11	11	50.11	27	50.37	50.50	-16	5,866	-0.27%
2022/04/08	0	0.00	5	49.80	49.95	-5	5,853	-0.09%
2022/04/06	5	51.60	10	51.42	51.70	-5	6,120	-0.08%
2022/03/31	0	0.00	5	51.10	51.10	-5	6,173	-0.08%
2022/03/30	0	0.00	1	51.90	51.50	-1	6,164	-0.02%
2022/03/22	0	0.00	1	50.30	50.40	-1	6,054	-0.02%
2022/03/16	1	48.20	0	0.00	48.40	1	6,235	0.02%
2022/03/15	10	48.60	2	48.50	48.20	8	6,273	0.13%
2022/03/10	10	50.30	11	50.78	50.80	-1	6,351	-0.02%
2022/03/09	2	49.15	5	49.40	49.25	-3	6,374	-0.05%
2022/03/08	6	48.78	11	48.32	47.65	-5	6,453	-0.08%
2022/03/07	1	50.10	1	49.80	49.80	0	6,689	0.00%
2022/03/04	1	52.00	31	51.20	51.30	-30	6,628	-0.45%
2022/03/01	0	0.00	2	51.20	51.20	-2	6,827	-0.03%
2022/02/25	39	51.88	5	52.30	51.80	34	6,866	0.50%
2022/02/24	23	53.81	19.3	53.99	50.90	3.7	6,926	0.05%
2022/02/23	21	53.07	2	53.60	52.90	19	6,216	0.31%
2022/02/22	5	52.60	1.2	52.67	53.40	3.8	6,018	0.06%
2022/02/21	0	0.00	9.4	52.85	53.00	-9.4	6,049	-0.16%
2022/02/18	10	50.90	3	51.30	50.70	7	5,974	0.12%
2022/02/17	5	51.10	0	0.00	50.60	5	6,209	0.08%
2022/02/16	7	50.81	3	50.90	50.90	4	6,871	0.06%
2022/02/15	0	0.00	2	51.30	51.20	-2	7,101	-0.03%
2022/02/14	1	50.80	5	51.60	50.90	-4	7,280	-0.05%
2022/02/11	0	0.00	2	51.80	51.90	-2	7,317	-0.03%
2022/02/10	0	0.00	4	51.85	51.70	-4	7,522	-0.05%
2022/02/09	11	51.01	5	51.40	51.80	6	8,019	0.07%
2022/02/08	5	50.12	7	50.59	50.30	-2	8,222	-0.02%
2022/02/07	1	49.15	0	0.00	49.70	1	8,282	0.01%
2022/01/25	1	46.95	0	0.00	46.85	1	9,026	0.01%
2022/01/24	26	47.33	0	0.00	46.95	26	9,842	0.26%
2022/01/18	1	50.70	2	50.30	49.90	-1	10,025	-0.01%
2022/01/13	10	49.58	1	49.50	49.45	9	10,366	0.09%
2022/01/11	0	0.00	2	49.95	49.40	-2	10,661	-0.02%
2022/01/07	0	0.00	6	49.15	49.20	-6	10,856	-0.06%
2022/01/05	3	51.90	7	50.83	50.90	-4	10,922	-0.04%
2022/01/04	1	51.60	0	0.00	51.40	1	11,045	0.01%
2021/12/30	10.3	51.84	5	51.20	51.10	5.3	11,530	0.05%
2021/12/29	0	0.00	4	49.75	50.20	-4	11,667	-0.03%
2021/12/27	0	0.00	7	50.20	49.90	-7	12,157	-0.06%
2021/12/22	2	49.65	0	0.00	49.55	2	12,547	0.02%
2021/12/21	13	50.26	12	50.01	50.20	1	12,615	0.01%
2021/12/20	15	48.63	0	0.00	49.10	15	12,605	0.12%
2021/12/17	5	48.45	2	48.45	48.30	3	12,742	0.02%
2021/12/16	10	49.00	0	0.00	48.65	10	12,971	0.08%
2021/12/15	1	48.80	0	0.00	48.70	1	13,218	0.01%
2021/12/14	11	48.74	1	48.90	48.70	10	13,938	0.07%
2021/12/13	22	48.54	22	49.39	49.60	0	14,296	0.00%
2021/12/10	23	49.27	0	0.00	49.00	23	14,595	0.16%
2021/12/09	38	50.76	1	50.30	50.30	37	14,855	0.25%
2021/12/08	27	50.18	0	0.00	50.00	27	14,945	0.18%
2021/12/07	16	49.93	1	50.40	50.00	15	14,954	0.10%
2021/12/06	9	50.47	0	0.00	50.60	9	14,946	0.06%
2021/12/03	22	50.26	5	49.95	50.00	17	14,982	0.11%
2021/12/02	15	50.43	2	50.05	49.75	13	15,039	0.09%
2021/12/01	8	51.70	7	51.27	50.80	1	15,171	0.01%
2021/11/30	2	49.15	2	49.10	49.05	0	14,883	0.00%
2021/11/29	3	48.53	2	48.23	48.50	1	14,972	0.01%
2021/11/26	13	49.33	0	0.00	49.10	13	14,967	0.09%
2021/11/25	6	51.17	1	51.10	50.60	5	14,927	0.03%
2021/11/24	25	50.80	0	0.00	50.80	25	14,935	0.17%
2021/11/23	39.2	51.89	0	0.00	51.40	39.2	15,077	0.26%
2021/11/19	21	53.50	1	53.00	53.50	20	14,833	0.13%
2021/11/18	36	53.80	3.1	55.84	52.90	32.9	14,815	0.22%
2021/11/17	2.1	56.79	3.1	56.54	56.20	-1.1	14,505	-0.01%
2021/11/16	20	56.60	4	55.70	55.70	16	14,332	0.11%
2021/11/15	0.1	56.20	11	57.91	56.70	-10.9	14,092	-0.08%
2021/11/12	0	0.00	9	53.93	54.10	-9	13,465	-0.07%
2021/11/11	0	0.00	3	52.90	53.00	-3	13,244	-0.02%
2021/11/10	1	52.20	17	51.37	52.30	-16	13,098	-0.12%
2021/11/09	5.1	51.02	0.2	50.80	51.40	4.9	12,967	0.04%
2021/11/08	66	51.53	0	0.00	51.00	66	12,736	0.52%
2021/11/05	11	54.10	0	0.00	54.70	11	12,220	0.09%
2021/11/03	3.2	53.59	5	52.86	52.70	-1.8	11,861	-0.02%
2021/11/02	12	54.41	7.9	53.59	52.80	4.1	11,705	0.03%
2021/11/01	8	53.51	12	53.77	55.00	-4	11,120	-0.04%
2021/10/29	1	49.80	0	0.00	50.00	1	10,330	0.01%
2021/10/28	0	0.00	1	50.60	50.10	-1	10,288	-0.01%
2021/10/26	1.4	50.47	2	50.50	50.40	-0.6	10,279	-0.01%
2021/10/25	7	51.17	2	51.00	51.00	5	10,236	0.05%
2021/10/22	10	51.80	0	0.00	52.10	10	10,328	0.10%
2021/10/21	1	52.00	101	51.31	51.20	-100	10,454	-0.96%	大賣/
2021/10/20	0	0.00	2	52.40	52.50	-2	10,387	-0.02%
2021/10/19	0	0.00	1	51.60	51.70	-1	10,324	-0.01%
2021/10/08	2	51.95	1	51.50	51.60	1	12,565	0.01%
2021/10/07	3	52.23	3	52.27	52.70	0	13,491	0.00%
2021/10/06	3	51.97	18	52.03	52.20	-15	13,794	-0.11%
2021/10/04	0	0.00	6	51.70	49.90	-6	13,468	-0.04%
2021/10/01	2	50.40	23	50.73	50.00	-21	13,222	-0.16%
2021/09/30	2	49.65	1	49.70	51.20	1	13,329	0.01%
2021/09/29	11	49.80	13	49.58	49.00	-2	13,692	-0.01%
2021/09/28	20	50.70	0	0.00	50.50	20	14,339	0.14%
2021/09/23	11	51.27	13	50.32	50.30	-2	14,114	-0.01%
2021/09/22	1	49.85	2	49.83	49.90	-1	13,911	-0.01%
2021/09/17	30	52.97	31	52.85	51.50	-1	13,682	-0.01%
2021/09/16	10	51.70	13	51.28	51.90	-3	13,032	-0.02%
2021/09/15	5	50.78	6	50.55	51.00	-1	12,655	-0.01%
2021/09/14	13	51.26	13.1	51.32	51.80	-0.1	12,311	0.00%
2021/09/13	1	49.00	56	49.93	49.80	-55	11,977	-0.46%
2021/09/09	0	0.00	41	48.57	48.90	-41	12,059	-0.34%
2021/09/07	1	49.80	5	49.00	49.15	-4	12,480	-0.03%
2021/09/06	11	49.94	21	50.37	49.50	-10	12,502	-0.08%
2021/09/01	10	49.95	10	49.85	49.90	0	12,108	0.00%
2021/08/31	2	49.05	6	49.13	49.80	-4	12,062	-0.03%
2021/08/30	0	0.00	2	48.30	48.60	-2	11,971	-0.02%
2021/08/27	51	48.76	5	48.52	48.45	46	11,968	0.38%
2021/08/26	2	47.35	0	0.00	47.55	2	11,751	0.02%
2021/08/25	0	0.00	1	47.95	47.95	-1	11,751	-0.01%
2021/08/24	2	47.25	0	0.00	47.05	2	11,737	0.02%
2021/08/23	1	46.50	1	46.40	46.50	0	11,790	0.00%
2021/08/20	5	45.65	0	0.00	45.65	5	11,844	0.04%
2021/08/18	10	44.65	0	0.00	45.70	10	11,853	0.08%
2021/08/17	10	45.00	10	44.89	44.95	0	11,930	0.00%
2021/08/16	10	45.00	0	0.00	44.80	10	11,933	0.08%
2021/08/11	0	0.00	2	46.10	46.10	-2	12,070	-0.02%
2021/08/10	2	46.65	2	46.15	46.35	0	12,156	0.00%
2021/08/09	50	46.53	0	0.00	46.25	50	12,326	0.41%
2021/08/06	16	48.26	3	48.23	48.00	13	12,349	0.11%
2021/08/05	35	47.95	0	0.00	47.90	35	12,478	0.28%
2021/08/04	2	48.15	0	0.00	47.80	2	12,774	0.02%
2021/08/03	1	48.00	6	48.05	47.85	-5	12,936	-0.04%
2021/08/02	0	0.00	1	47.20	47.90	-1	12,989	-0.01%
2021/07/30	0	0.00	5	47.35	47.00	-5	13,079	-0.04%
2021/07/29	2	47.30	1	47.50	47.65	1	13,135	0.01%
2021/07/28	24	46.99	1	46.85	47.00	23	13,279	0.17%
2021/07/27	0	0.00	71	49.14	48.60	-71	13,399	-0.53%
2021/07/23	3	51.10	1	50.60	51.20	2	13,593	0.01%
2021/07/21	2	51.70	12	52.83	50.70	-10	13,843	-0.07%
2021/07/20	3	52.67	3	52.33	52.50	0	14,556	0.00%
2021/07/19	70	52.47	12	53.26	52.40	58	14,458	0.40%
2021/07/16	44	51.42	8	50.58	50.50	36	13,970	0.26%
2021/07/15	13	52.30	33	52.74	51.80	-20	13,812	-0.14%
2021/07/14	4	51.75	44.5	51.47	52.10	-40.5	13,442	-0.30%
2021/07/13	25	48.55	48	48.74	49.10	-23	12,527	-0.18%
2021/07/12	2	46.40	4	46.11	46.30	-2	12,177	-0.02%
2021/07/09	35	45.20	1	45.25	45.15	34	12,446	0.27%
2021/07/08	7	45.99	0	0.00	45.50	7	13,047	0.05%
2021/07/07	49	46.61	10	47.65	46.00	39	13,378	0.29%
2021/07/06	24	48.25	31	48.33	47.20	-7	14,115	-0.05%
2021/07/05	12	49.67	43	49.64	50.30	-31	14,311	-0.22%
2021/07/02	0	0.00	4	45.58	45.80	-4	15,458	-0.03%
2021/07/01	20	46.31	13	45.57	45.35	7	17,436	0.04%
2021/06/30	2	46.25	4	46.55	46.45	-2	18,379	-0.01%
2021/06/25	8	46.23	5	46.75	46.15	3	18,577	0.02%
2021/06/24	2	45.45	0	0.00	45.50	2	18,572	0.01%
2021/06/23	1	45.00	3	45.18	45.30	-2	18,610	-0.01%
2021/06/22	6	45.23	5	45.25	44.60	1	18,669	0.01%
2021/06/21	14	45.19	4	45.69	44.90	10	18,667	0.05%
2021/06/18	23	47.22	11	47.01	46.50	12	18,622	0.06%
2021/06/17	32	47.72	16	47.88	48.10	16	18,526	0.09%
2021/06/16	2	46.73	11	46.29	47.45	-9	18,320	-0.05%
2021/06/15	10	46.55	11	46.68	46.90	-1	18,204	-0.01%
2021/06/08	10	46.10	0	0.00	45.00	10	18,184	0.05%
2021/06/07	10	45.50	0	0.00	45.85	10	18,242	0.05%
2021/06/04	0	0.00	40	46.13	45.50	-40	18,284	-0.22%
2021/06/03	1	47.50	0	0.00	46.80	1	18,230	0.01%
2021/06/01	50.9	47.98	0	0.00	48.20	50.9	18,217	0.28%
2021/05/31	56	47.68	14	48.70	47.65	42	18,211	0.23%
2021/05/20	10	43.20	5	43.43	42.95	5	18,656	0.03%
2021/05/19	0	0.00	1	43.25	44.40	-1	18,664	-0.01%
2021/05/17	2	39.95	2	39.50	39.30	0	18,737	0.00%
2021/05/14	0	0.00	15	44.52	43.40	-15	18,621	-0.08%
2021/05/13	1	43.90	15	44.78	44.00	-14	18,559	-0.08%
2021/05/12	73	43.80	1	47.70	43.75	72	18,474	0.39%
2021/05/11	50.8	48.42	0	0.00	47.90	50.8	18,350	0.28%
2021/05/07	0	0.00	25	51.72	52.00	-25	18,398	-0.14%
2021/05/06	20	49.40	0	0.00	49.65	20	18,442	0.11%
2021/05/05	5	51.14	2	51.40	50.40	3	18,373	0.02%
2021/05/04	56	50.04	6	49.03	49.95	50	18,316	0.27%
2021/05/03	15	52.51	17	52.58	51.80	-2	18,112	-0.01%
2021/04/29	5	57.08	0	0.00	56.20	5	17,895	0.03%
2021/04/28	58	57.61	5	57.50	57.00	53	17,969	0.29%
2021/04/27	8	57.33	7	57.70	57.20	1	17,973	0.01%
2021/04/26	14	59.07	70	59.55	57.90	-56	17,932	-0.31%
2021/04/23	4	54.43	0	0.00	55.80	4	17,023	0.02%
2021/04/22	4	54.48	50	53.80	53.00	-46	17,246	-0.27%
2021/04/21	3	55.80	0	0.00	55.30	3	17,374	0.02%
2021/04/20	2	57.40	12	56.83	56.40	-10	17,962	-0.06%
2021/04/19	0	0.00	2	56.50	56.50	-2	17,822	-0.01%
2021/04/16	3	57.37	52	56.81	56.80	-49	17,894	-0.27%
2021/04/15	2	58.00	0	0.00	58.30	2	18,926	0.01%
2021/04/14	25	53.49	154	51.96	56.20	-129	19,774	-0.65%	大賣/鉅額交易
2021/04/13	30	57.71	105	56.94	56.00	-75	19,127	-0.39%	大賣/
2021/04/12	13	60.50	10	59.13	58.90	3	18,691	0.02%
2021/04/09	105	57.63	14	58.05	57.30	91	17,768	0.51%	大買/
2021/04/08	27	58.28	83	59.08	58.50	-56	17,049	-0.33%
2021/04/07	213	55.62	77	54.29	55.70	136	15,209	0.89%	大買/鉅額交易
2021/04/06	9	49.14	21.8	49.26	50.70	-12.8	13,272	-0.10%
2021/04/01	1	46.40	0	0.00	46.10	1	12,306	0.01%
2021/03/31	5	45.90	0	0.00	45.30	5	12,198	0.04%
2021/03/30	11	46.19	0	0.00	45.80	11	12,179	0.09%
2021/03/29	57	45.33	57	45.86	45.75	0	12,107	0.00%
2021/03/26	1	45.55	2	45.65	45.55	-1	12,100	-0.01%
2021/03/25	2	44.15	0	0.00	44.20	2	12,107	0.02%
2021/03/22	0	0.00	2	46.00	45.80	-2	12,126	-0.02%
2021/03/19	3	46.12	0	0.00	45.95	3	12,181	0.02%
2021/03/18	10	46.80	0	0.00	46.80	10	12,178	0.08%
2021/03/15	0	0.00	2	46.10	46.05	-2	12,296	-0.02%
2021/03/10	2	47.20	0	0.00	47.00	2	12,736	0.02%
2021/03/09	0	0.00	4	45.74	45.75	-4	12,712	-0.03%
2021/03/08	11	46.17	1	46.25	46.25	10	12,814	0.08%
2021/03/04	22	46.45	0	0.00	46.15	22	13,551	0.16%
2021/03/03	11	46.67	6	47.03	47.10	5	13,606	0.04%
2021/03/02	0	0.00	5	49.15	46.85	-5	13,607	-0.04%
2021/02/26	1	47.80	1	48.40	48.40	0	13,529	0.00%
2021/02/24	0	0.00	2	47.40	46.80	-2	13,587	-0.01%
2021/02/22	33	47.12	177.8	47.04	48.60	-144.8	13,745	-1.05%	大賣/鉅額交易
2021/02/19	0	0.00	1	45.35	45.70	-1	14,229	-0.01%
2021/02/18	4	46.03	0.7	45.80	46.00	3.3	14,850	0.02%
2021/02/17	5	44.35	1	43.65	45.30	4	14,789	0.03%
2021/02/05	0	0.00	1	42.75	42.90	-1	14,707	-0.01%
2021/02/04	2	42.50	5.1	42.62	42.50	-3.1	14,995	-0.02%
2021/02/03	2	42.90	10	43.11	42.40	-8	15,043	-0.05%
2021/02/02	1	43.40	5.3	43.31	43.20	-4.3	15,072	-0.03%
2021/02/01	2	41.45	0	0.00	43.40	2	15,060	0.01%
2021/01/29	0	0.00	1	44.00	43.90	-1	14,927	-0.01%
2021/01/28	23	45.89	1.1	45.17	45.00	21.9	14,845	0.15%
2021/01/26	22	47.24	0	0.00	47.15	22	14,693	0.15%
2021/01/25	10	47.80	0	0.00	48.35	10	14,641	0.07%
2021/01/22	20	48.30	2	48.28	48.75	18	14,545	0.12%
2021/01/21	2	47.98	0	0.00	47.80	2	14,489	0.01%
2021/01/20	5	48.63	1	50.50	47.75	4	14,271	0.03%
2021/01/19	12.3	50.07	25	49.37	50.00	-12.7	14,077	-0.09%
2021/01/18	21	48.08	26.9	48.79	49.55	-5.9	13,862	-0.04%
2021/01/15	19	51.27	15	49.80	49.15	4	13,762	0.03%
2021/01/14	8	49.92	17	50.68	50.10	-9	13,352	-0.07%
2021/01/13	8	49.94	62	49.58	50.40	-54	13,297	-0.41%
2021/01/12	7	47.33	0	0.00	46.25	7	12,807	0.05%
2021/01/11	3	48.28	25	48.32	48.65	-22	12,709	-0.17%
2021/01/08	56	49.98	120.7	50.55	48.10	-64.7	12,518	-0.52%	大賣/
2021/01/07	31	47.67	25	47.97	48.75	6	11,205	0.05%
2021/01/05	3	44.70	0	0.00	44.90	3	10,164	0.03%
2020/12/31	2	43.50	0	0.00	43.50	2	10,418	0.02%
2020/12/30	2	43.70	6	43.50	43.50	-4	10,447	-0.04%
2020/12/29	3	44.75	0	0.00	44.35	3	10,435	0.03%
2020/12/28	0	0.00	1	44.70	44.50	-1	10,393	-0.01%
2020/12/25	14	44.86	0	0.00	44.85	14	10,409	0.13%
2020/12/24	14	45.03	2	44.63	45.00	12	10,430	0.12%
2020/12/22	1	43.60	0	0.00	43.75	1	10,695	0.01%
2020/12/21	15	45.03	0	0.00	44.90	15	10,840	0.14%
2020/12/18	20	44.50	0	0.00	44.45	20	10,865	0.18%
2020/12/17	1	43.60	0	0.00	43.40	1	10,947	0.01%
2020/12/15	31	44.12	0	0.00	43.55	31	11,443	0.27%
2020/12/14	0	0.00	1	44.90	44.90	-1	11,588	-0.01%
2020/12/11	31	45.05	0	0.00	45.60	31	12,774	0.24%
2020/12/07	0	0.00	7	49.50	47.50	-7	14,401	-0.05%
2020/12/04	40	47.68	1	47.50	47.60	39	14,226	0.27%
2020/12/03	60	46.73	2	46.90	46.60	58	14,821	0.39%
2020/12/01	2	48.25	1	47.90	47.90	1	14,996	0.01%
2020/11/30	9	47.72	1	47.85	47.50	8	14,698	0.05%
2020/11/27	1	45.85	0	0.00	46.60	1	14,331	0.01%
2020/11/26	1	45.50	3	46.08	45.95	-2	14,300	-0.01%
2020/11/24	2	45.10	0	0.00	45.05	2	14,527	0.01%
2020/11/20	3	46.03	20	46.17	45.90	-17	15,209	-0.11%
2020/11/19	4	46.85	3	47.02	46.80	1	15,140	0.01%
2020/11/18	26	47.58	69	47.04	46.55	-43	15,155	-0.28%
2020/11/17	6	46.28	14	47.28	47.25	-8	14,488	-0.06%
2020/11/16	3	44.93	0	0.00	44.90	3	14,093	0.02%
2020/11/13	5	44.95	1	45.00	45.15	4	14,087	0.03%
2020/11/12	6	46.20	40	45.88	45.65	-34	14,095	-0.24%
2020/11/10	0	0.00	46	44.77	44.20	-46	13,909	-0.33%
2020/11/09	2	44.53	1	45.15	44.70	1	13,870	0.01%
2020/11/05	10	43.35	0	0.00	43.60	10	13,815	0.07%
2020/11/04	12	43.41	4	44.00	44.00	8	13,900	0.06%
2020/11/03	10	43.05	0	0.00	42.75	10	14,007	0.07%
2020/11/02	15	41.97	0	0.00	42.35	15	14,218	0.11%
2020/10/30	3	43.32	0	0.00	42.75	3	14,296	0.02%
2020/10/28	2	44.30	0	0.00	44.15	2	14,865	0.01%
2020/10/27	31	44.60	0	0.00	44.40	31	14,978	0.21%
2020/10/26	1	45.90	32	45.39	45.10	-31	15,208	-0.20%
2020/10/23	41	45.65	1	45.95	45.60	40	15,461	0.26%
2020/10/21	0	0.00	25	46.60	45.25	-25	16,590	-0.15%
2020/10/20	1	45.55	56	45.23	45.00	-55	16,924	-0.32%
2020/10/19	20	44.05	1	44.95	45.00	19	17,990	0.11%
2020/10/16	141	44.27	1	44.25	43.20	140	18,492	0.76%	大買/鉅額交易
2020/10/15	3	44.73	100	44.77	44.60	-97	18,748	-0.52%
2020/10/14	0	0.00	11	45.00	45.20	-11	19,042	-0.06%
2020/10/13	50	43.94	0	0.00	44.10	50	19,334	0.26%
2020/10/12	1	44.60	0	0.00	44.20	1	19,647	0.01%
2020/10/08	13	44.92	3	44.98	44.40	10	20,085	0.05%
2020/10/07	32	43.20	0	0.00	43.30	32	20,792	0.15%
2020/10/06	10	43.26	2	43.30	43.05	8	21,645	0.04%
2020/09/30	5	41.80	0	0.00	42.45	5	22,652	0.02%
2020/09/29	3	41.85	0	0.00	41.90	3	23,236	0.01%
2020/09/28	20	42.18	0	0.00	42.15	20	24,542	0.08%
2020/09/25	2	40.45	0	0.00	41.10	2	25,757	0.01%
2020/09/24	18	42.34	21	42.70	41.50	-3	26,543	-0.01%
2020/09/22	11	43.84	10	44.20	44.05	1	28,013	0.00%
2020/09/21	1	45.15	0	0.00	45.05	1	28,112	0.00%
2020/09/18	14	45.54	4	45.84	45.60	10	28,313	0.04%
2020/09/17	16	44.93	17	45.13	44.85	-1	28,397	0.00%
2020/09/16	42	46.91	71	47.53	44.80	-29	28,682	-0.10%
2020/09/15	3	45.25	1	45.10	45.60	2	27,687	0.01%
2020/09/14	6	45.15	13	45.08	45.35	-7	27,735	-0.03%
2020/09/11	12	44.20	6	44.94	43.55	6	27,740	0.02%
2020/09/10	15	45.02	52	44.57	45.20	-37	27,334	-0.14%
2020/09/09	21	41.57	30	43.00	43.10	-9	26,727	-0.03%
2020/09/08	11	43.81	2	43.05	42.00	9	26,769	0.03%
2020/09/07	14	41.86	9	41.63	41.10	5	26,467	0.02%
2020/09/04	0	0.00	6	39.89	40.70	-6	26,733	-0.02%
2020/09/03	16	40.47	10	40.75	40.00	6	26,980	0.02%
2020/09/02	7	40.92	2	41.00	40.70	5	27,512	0.02%
2020/09/01	1	41.30	2	40.70	41.45	-1	27,554	0.00%
2020/08/31	1	41.25	2	41.85	40.90	-1	28,092	0.00%
2020/08/28	10	42.10	2	41.83	41.95	8	28,500	0.03%
2020/08/27	13	43.55	10	43.32	43.00	3	28,745	0.01%
2020/08/26	5	40.60	0	0.00	40.55	5	28,009	0.02%
2020/08/25	5	40.64	1	40.50	40.55	4	27,928	0.01%
2020/08/24	1	40.50	14	40.36	40.95	-13	27,802	-0.05%
2020/08/21	4	37.85	5	37.81	38.60	-1	27,556	0.00%
2020/08/20	12	36.50	0	0.00	36.00	12	27,360	0.04%
2020/08/19	8	40.48	4	39.70	39.80	4	27,072	0.01%
2020/08/18	1	40.65	1	41.15	40.65	0	26,969	0.00%
2020/08/17	2	40.70	4	41.55	41.60	-2	26,855	-0.01%
2020/08/14	4	40.10	1	39.65	40.00	3	26,705	0.01%
2020/08/13	2	41.75	2	40.90	40.80	0	26,553	0.00%
2020/08/11	1	41.95	0	0.00	42.35	1	26,375	0.00%
2020/08/10	0	0.00	2	44.28	43.80	-2	26,238	-0.01%
2020/08/07	2	44.28	9	44.13	44.10	-7	26,110	-0.03%
2020/08/06	3	43.67	0	0.00	43.30	3	25,941	0.01%
2020/08/05	2	45.35	11	45.40	44.90	-9	25,721	-0.03%
2020/08/04	6	45.93	52	46.01	45.50	-46	25,608	-0.18%
2020/08/03	66	45.46	63	44.93	45.00	3	25,360	0.01%
2020/07/31	1	43.35	4	42.78	43.50	-3	24,925	-0.01%
2020/07/30	26	42.91	27	43.25	42.85	-1	24,777	0.00%
2020/07/29	22	41.90	27	42.56	42.05	-5	24,471	-0.02%
2020/07/28	63	42.14	12	41.55	42.45	51	24,103	0.21%
2020/07/27	23	43.64	37	43.27	41.30	-14	23,559	-0.06%
2020/07/24	11	45.88	8	45.91	45.25	3	22,739	0.01%
2020/07/23	110	49.75	104	45.72	46.40	6	22,027	0.03%	大買/大賣/
2020/07/22	8	49.36	5	48.35	48.90	3	20,659	0.01%
2020/07/21	9	47.34	9	47.77	46.50	0	20,015	0.00%
2020/07/20	43	46.03	20	46.35	46.00	23	19,641	0.12%
2020/07/17	15	47.96	6	49.25	47.95	9	19,257	0.05%
2020/07/16	36	49.80	1	49.10	49.90	35	18,808	0.19%
2020/07/15	48	49.99	26	48.78	48.00	22	18,398	0.12%
2020/07/14	28	51.12	19	50.29	49.55	9	17,841	0.05%
2020/07/13	42	50.03	41	50.63	51.70	1	16,851	0.01%
2020/07/10	1	48.95	8	47.54	47.00	-7	15,959	-0.04%
2020/07/09	33	49.55	23	49.52	48.00	10	15,411	0.06%
2020/07/08	59	50.61	59	50.46	50.40	0	14,907	0.00%
2020/07/07	53	51.38	49	49.90	49.55	4	14,327	0.03%
2020/07/06	29	50.60	3	51.07	51.20	26	12,979	0.20%
2020/07/03	58	45.65	89.6	44.55	46.60	-31.6	11,693	-0.27%
2020/07/02	30	41.36	10	41.88	42.40	20	10,655	0.19%
2020/07/01	50	40.66	1	40.85	39.90	49	9,688	0.51%
2020/06/29	1	37.25	20	37.54	36.45	-19	8,584	-0.22%
2020/06/24	18	39.67	49	38.77	39.10	-31	8,190	-0.38%
2020/06/23	5	41.09	0	0.00	40.00	5	7,657	0.07%
2020/06/22	1	41.45	3	40.57	41.35	-2	7,114	-0.03%
2020/06/19	31	41.64	0	0.00	40.30	31	6,872	0.45%
2020/06/18	39	39.89	3	39.02	40.45	36	6,544	0.55%
2020/06/17	1	36.00	36	35.87	37.00	-35	6,123	-0.57%
2020/06/16	2	36.63	5	36.98	36.35	-3	5,960	-0.05%
2020/06/15	0	0.00	8	36.64	35.80	-8	5,797	-0.14%
2020/06/12	45	34.96	2.5	33.52	36.50	42.5	5,526	0.77%
2020/06/11	16	33.27	30	32.67	33.45	-14	5,069	-0.28%
2020/06/10	5.1	36.74	5	36.00	36.15	0.1	4,599	0.00%
2020/06/09	33.7	36.91	4	37.00	37.00	29.7	4,236	0.70%
2020/06/08	0	0.00	4	33.65	33.65	-4	3,662	-0.11%
2020/06/05	10	30.07	6	29.67	30.60	4	3,512	0.11%
2020/06/04	3	26.85	13	25.73	27.85	-10	2,890	-0.35%
2020/06/03	0	0.00	14	25.13	25.35	-14	2,383	-0.59%
2020/06/02	0	0.00	12	24.00	24.00	-12	1,930	-0.62%
2020/06/01	0	0.00	30	21.85	21.85	-30	1,854	-1.62%
2020/05/18	0	0.00	5	20.10	20.05	-5	1,920	-0.26%
2020/05/11	5	20.60	0	0.00	20.55	5	1,973	0.25%
2020/05/04	5	19.05	0	0.00	18.95	5	1,896	0.26%
2020/04/29	5	19.25	0	0.00	19.25	5	1,902	0.26%
2020/04/17	0	0.00	20	19.45	19.20	-20	1,923	-1.04%
2020/03/13	30	17.42	0	0.00	18.60	30	1,733	1.73%
2020/03/12	20	20.00	0	0.00	19.20	20	1,659	1.20%
2020/03/11	25	21.35	0	0.00	21.20	25	1,607	1.56%
2020/03/10	5	21.25	0	0.00	21.15	5	1,593	0.31%
2020/02/24	0	0.00	1	22.55	22.40	-1	1,389	-0.07%
2020/02/20	0	0.00	1	22.25	22.20	-1	1,333	-0.07%
2020/02/19	2	22.35	0	0.00	22.25	2	1,323	0.15%
2020/02/17	0	0.00	7	22.60	22.25	-7	1,301	-0.54%
2020/01/31	2	21.50	0	0.00	21.40	2	1,224	0.16%
2020/01/08	0	0.00	5	23.00	22.60	-5	1,169	-0.43%
2020/01/07	1	23.05	1	22.85	22.60	0	1,091	0.00%
2020/01/06	6	23.02	1	22.95	22.95	5	1,037	0.48%
2019/12/17	0	0.00	1.5	21.83	21.85	-1.5	1,365	-0.11%
2019/10/14	2	23.45	2	23.25	23.20	0	2,764	0.00%
2019/09/25	0	0.00	3.6	23.58	23.80	-3.6	2,708	-0.13%
2019/09/24	0	0.00	20	24.06	23.55	-20	2,727	-0.73%
2019/09/23	20	23.80	0	0.00	23.80	20	2,627	0.76%
2019/08/12	0	0.00	10	22.70	22.30	-10	3,470	-0.29%
2019/08/02	34	23.62	24	23.61	22.55	10	3,345	0.30%
2019/07/31	6	23.51	6	23.58	23.55	0	3,224	0.00%
2019/07/18	3	22.45	3	22.22	21.90	0	3,066	0.00%
2019/07/15	0	0.00	15	21.30	21.35	-15	2,944	-0.51%
2019/07/05	0	0.00	10	21.25	21.15	-10	2,957	-0.34%
2019/06/18	5	21.15	5	21.15	21.10	0	2,612	0.00%
2019/06/13	4	21.88	4	21.86	21.80	0	2,606	0.00%
2019/06/11	0	0.00	1	21.40	21.00	-1	2,422	-0.04%
2019/06/10	1	21.75	0	0.00	21.60	1	2,379	0.04%
2019/06/05	0	0.00	34	21.28	21.20	-34	2,293	-1.48%
2019/06/04	12	21.71	9	21.61	21.45	3	2,234	0.13%
2019/06/03	1	21.00	0	0.00	21.20	1	2,113	0.05%
2019/05/31	0	0.00	22	20.30	20.40	-22	1,998	-1.10%
2019/05/30	23	20.43	1	20.50	20.25	22	1,985	1.11%
2019/05/09	0	0.00	2	20.30	20.20	-2	1,561	-0.13%
2019/05/06	5	20.00	5	20.00	19.90	0	1,359	0.00%
2019/04/24	0	0.00	1	18.80	18.65	-1	1,116	-0.09%
2019/04/15	0	0.00	20	18.65	18.60	-20	1,093	-1.83%
2019/03/28	1	18.60	0	0.00	18.60	1	1,042	0.10%
2019/03/19	0	0.00	1	19.50	19.40	-1	1,057	-0.09%
2019/03/14	0.2	18.60	0	0.00	18.60	0.2	1,002	0.02%
2019/02/26	1	18.65	20	18.60	18.65	-19	966	-1.97%
2019/02/21	0	0.00	1	19.70	19.40	-1	915	-0.11%
2019/01/15	0	0.00	30	19.78	19.55	-30	1,039	-2.89%
2019/01/14	30	19.25	0	0.00	19.25	30	1,004	2.99%
2018/12/18	0	0.00	2	19.55	19.50	-2	1,384	-0.14%
2018/12/12	2	19.65	0	0.00	19.70	2	1,391	0.14%
2018/11/26	0	0.00	20	18.65	18.65	-20	1,876	-1.07%
2018/11/23	0	0.00	0.5	18.60	18.60	-0.5	1,878	-0.03%
2018/11/15	5	18.80	0	0.00	18.75	5	1,881	0.27%
2018/11/08	15	19.03	0	0.00	18.90	15	1,905	0.79%
2018/11/05	0	0.00	20	18.40	18.45	-20	1,922	-1.04%
2018/11/01	20	17.85	0	0.00	17.65	20	1,907	1.05%
2018/10/26	0	0.00	100	17.30	17.00	-100	1,916	-5.22%
2018/10/16	1	20.00	0	0.00	19.90	1	1,919	0.05%
2018/10/11	40	19.37	5	19.10	19.05	35	1,930	1.81%
2018/10/05	5	21.20	0	0.00	20.90	5	1,859	0.27%
2018/10/04	5	21.80	10	21.50	21.30	-5	1,813	-0.28%
2018/10/03	10	22.40	11	22.39	22.10	-1	1,801	-0.06%
2018/10/02	10	21.65	0	0.00	21.85	10	1,721	0.58%
2018/10/01	5	21.55	0	0.00	21.70	5	1,733	0.29%
2018/09/13	5	20.75	0	0.00	20.70	5	1,794	0.28%
2018/09/12	5	20.50	0	0.00	20.60	5	1,801	0.28%
2018/09/11	10	20.70	0	0.00	20.70	10	1,848	0.54%
2018/09/10	6	20.64	0	0.00	20.40	6	1,876	0.32%
2018/09/05	2	22.95	4	23.01	22.90	-2	2,100	-0.10%
2018/09/04	0	0.00	39	21.86	22.10	-39	1,916	-2.04%
2018/08/21	0	0.00	1	20.35	20.35	-1	2,337	-0.04%
2018/08/20	4.2	20.21	0	0.00	20.40	4.2	2,399	0.18%
2018/08/16	20	20.30	0	0.00	20.55	20	2,439	0.82%
2018/08/15	5	20.40	0	0.00	20.55	5	2,474	0.20%
2018/08/14	0	0.00	1	20.75	20.75	-1	2,591	-0.04%
2018/08/13	10	20.40	0	0.00	20.60	10	2,678	0.37%
2018/08/02	2	22.10	2	21.78	21.40	0	3,372	0.00%
2018/07/23	20	20.30	0	0.00	20.25	20	3,597	0.56%
2018/06/25	1	22.15	0	0.00	21.95	1	3,983	0.03%
2018/06/22	1	22.45	0	0.00	22.35	1	3,980	0.03%
2018/06/19	0	0.00	30	23.40	23.20	-30	4,089	-0.73%
2018/06/15	74	24.29	24	24.22	23.30	50	4,109	1.22%
2018/06/14	10	23.65	0	0.00	23.55	10	3,840	0.26%
2018/06/13	10	23.20	0	0.00	23.10	10	3,829	0.26%
2018/06/11	15	23.10	0	0.00	23.05	15	3,818	0.39%
2018/06/04	0	0.00	10	24.20	23.75	-10	4,243	-0.24%
2018/06/01	0	0.00	5	23.90	23.40	-5	4,513	-0.11%
2018/05/29	0	0.00	4	23.10	22.80	-4	4,869	-0.08%
2018/05/23	2	22.85	0	0.00	22.60	2	4,941	0.04%
2018/05/22	10	23.30	10	23.95	23.00	0	4,946	0.00%
2018/05/21	12	23.40	15	23.95	23.10	-3	4,860	-0.06%
2018/05/18	26	23.51	20	23.85	23.50	6	4,798	0.13%
2018/05/17	40	23.71	22	24.00	24.00	18	4,747	0.38%
2018/05/15	2	22.93	7	23.01	22.55	-5	4,409	-0.11%
2018/05/14	0	0.00	5	22.50	22.70	-5	4,493	-0.11%
2018/05/04	1	23.50	1	22.95	22.40	0	4,749	0.00%
2018/04/24	10	20.50	0	0.00	20.55	10	5,130	0.19%
2018/04/19	10	21.50	0	0.00	21.35	10	5,381	0.19%
2018/04/16	1	22.30	0	0.00	22.00	1	5,745	0.02%
2018/04/13	5	22.90	0	0.00	22.65	5	5,892	0.08%
2018/04/12	0	0.00	1	23.90	23.30	-1	6,392	-0.02%
2018/04/11	0	0.00	5	23.05	22.90	-5	6,442	-0.08%
2018/04/02	0	0.00	20	22.41	22.40	-20	7,410	-0.27%
2018/03/30	25	22.08	0	0.00	22.00	25	8,196	0.30%
2018/03/26	0	0.00	1	22.30	22.70	-1	8,541	-0.01%
2018/03/23	3	22.30	0	0.00	22.30	3	8,559	0.04%
2018/03/15	5	24.85	5	24.95	24.50	0	8,416	0.00%
2018/03/13	7	24.57	0	0.00	24.40	7	8,433	0.08%
2018/03/12	0	0.00	11	25.87	25.10	-11	8,343	-0.13%
2018/03/09	0	0.00	5	25.88	25.25	-5	8,241	-0.06%
2018/03/08	0	0.00	11	24.69	25.55	-11	8,076	-0.14%
2018/03/07	23	24.79	3	25.60	24.10	20	7,887	0.25%
2018/03/06	6	24.80	10	24.73	25.00	-4	7,555	-0.05%
2018/03/05	0	0.00	1	23.30	23.30	-1	7,214	-0.01%
2018/03/02	2	22.10	2	21.90	22.00	0	7,038	0.00%
2018/02/23	1	22.40	16	22.66	22.60	-15	7,427	-0.20%
2018/02/22	10	22.05	0	0.00	21.75	10	7,604	0.13%
2018/02/07	20	22.35	15	22.08	21.10	5	7,368	0.07%
2018/02/06	50	21.59	50	21.07	21.10	0	7,317	0.00%
2018/02/05	9	22.64	13	22.57	23.00	-4	7,230	-0.06%
2018/02/02	4	22.88	0	0.00	23.05	4	7,178	0.06%
2018/01/31	2	22.00	2	22.40	22.45	0	7,059	0.00%
2018/01/29	1	23.60	0	0.00	23.35	1	6,871	0.01%
2018/01/25	15	24.77	25	24.69	24.20	-10	6,743	-0.15%
2018/01/24	0	0.00	20	24.11	24.00	-20	6,615	-0.30%
2018/01/23	0	0.00	17	24.92	24.00	-17	6,549	-0.26%
2018/01/22	30	24.19	25	24.27	24.65	5	6,448	0.08%
2018/01/19	1	23.20	0	0.00	23.25	1	6,291	0.02%
2018/01/16	5	24.60	10	24.85	24.10	-5	6,093	-0.08%
2018/01/15	10	23.93	0	0.00	24.10	10	5,959	0.17%
2018/01/12	10	24.59	1	24.75	24.30	9	5,873	0.15%
2018/01/11	25	24.40	1	24.65	24.40	24	5,785	0.41%
2018/01/10	16	25.81	6	25.62	25.40	10	5,614	0.18%
2018/01/09	14	24.55	0	0.00	25.00	14	5,404	0.26%
2018/01/08	11	24.54	3	25.75	24.15	8	5,228	0.15%
2018/01/04	10	24.35	6	24.18	24.30	4	4,591	0.09%
2018/01/03	1	24.15	442	23.85	24.00	-441	4,367	-10.10%	大賣/鉅額交易
2018/01/02	16	22.12	211	22.95	23.15	-195	4,105	-4.75%	大賣/鉅額交易