光洋科 (1785)-群益金鼎-忠孝券商分點個股進出

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
69.0
漲跌
▲2.5
漲幅
+3.76%
成交量
96,281張
產業
上櫃其他電子類股
764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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/25	29.1	67.10	31	67.69	69.00	-2	16,317	-0.01%
2024/06/24	66.9	67.53	148	68.67	66.50	-81.2	14,978	-0.54%	大賣/
2024/06/21	108.1	65.48	14	62.94	66.20	94.1	13,527	0.70%	大買/
2024/06/20	63	59.64	63	60.58	60.20	0	12,674	0.00%
2024/06/19	84	59.04	100	58.25	58.00	-16	12,249	-0.13%
2024/06/18	5	56.96	7	57.01	56.60	-2	11,938	-0.02%
2024/06/17	24	56.02	41	56.54	55.70	-17	12,113	-0.14%
2024/06/14	38	52.62	31	53.27	52.20	7	11,714	0.06%
2024/06/13	15.1	52.62	37.3	52.88	53.40	-22.3	11,331	-0.20%
2024/06/11	0	0.00	2.2	49.16	48.75	-2.2	10,450	-0.02%
2024/06/07	12	49.33	1	49.70	49.45	11	10,442	0.11%
2024/06/06	0	0.00	17	47.92	47.75	-17	10,370	-0.16%
2024/06/05	2	48.80	3	48.58	47.75	-1	10,350	-0.01%
2024/06/04	6	49.34	2	49.40	48.90	4	10,442	0.04%
2024/06/03	9	49.22	5	49.34	48.85	4	10,868	0.04%
2024/05/31	1	49.75	2	48.95	49.75	-1	10,827	-0.01%
2024/05/30	9	50.84	6	51.32	50.40	3	10,703	0.03%
2024/05/29	41	49.17	12.1	50.04	50.30	28.9	10,433	0.28%
2024/05/28	0	0.00	1	48.20	48.15	-1	10,051	-0.01%
2024/05/24	0	0.00	2.1	46.41	46.70	-2.1	9,928	-0.02%
2024/05/23	4	46.99	0	0.00	47.10	4	9,946	0.04%
2024/05/22	1	47.40	4	47.80	47.80	-3	9,843	-0.03%
2024/05/21	2	45.65	2	45.85	46.95	0	9,706	0.00%
2024/05/20	0	0.00	1.1	44.95	44.50	-1.1	9,498	-0.01%
2024/05/17	2.1	43.87	0	0.00	43.80	2.1	9,342	0.02%
2024/05/16	2	45.50	1	45.55	44.90	1	9,325	0.01%
2024/05/15	0.1	44.50	0	0.00	44.60	0.1	9,491	0.00%
2024/05/14	0.2	44.25	0	0.00	44.00	0.2	9,650	0.00%
2024/05/09	2	43.85	1	44.55	43.00	1	9,551	0.01%
2024/05/06	0.1	43.35	0	0.00	43.15	0.1	9,433	0.00%
2024/05/03	0	44.30	0.2	44.75	43.40	-0.2	9,391	0.00%
2024/05/02	3	44.70	0	0.00	44.70	3	9,343	0.03%
2024/04/25	0.2	44.55	1	44.40	44.40	-0.9	9,368	-0.01%
2024/04/23	2	44.78	1	44.85	44.15	1	9,307	0.01%
2024/04/22	0.2	45.90	0	0.00	44.20	0.2	9,274	0.00%
2024/04/19	5	46.60	11	46.14	46.25	-6	9,165	-0.07%
2024/04/18	10	48.00	12	47.76	47.80	-2	8,999	-0.02%
2024/04/17	11	49.47	11	48.80	48.95	0	8,892	0.00%
2024/04/16	14	47.76	2	48.38	47.30	12	8,740	0.14%
2024/04/15	4	50.38	6	51.42	48.75	-2	8,511	-0.02%
2024/04/12	0	0.00	3	49.50	48.75	-3	8,019	-0.04%
2024/04/11	11	48.22	10	48.04	48.10	1	7,909	0.01%
2024/04/10	4	49.25	5	49.86	49.05	-1	7,808	-0.01%
2024/04/09	4	49.58	7	49.69	49.60	-3	7,656	-0.04%
2024/04/08	0	0.00	18	48.85	48.70	-18	7,433	-0.24%
2024/04/03	0	0.00	5	47.50	47.90	-5	7,262	-0.07%
2024/04/02	17.5	48.32	0	0.00	47.85	17.5	7,177	0.24%
2024/04/01	20	48.84	14	48.80	48.55	6	7,064	0.08%
2024/03/29	15	49.10	21	49.49	49.55	-6	6,895	-0.09%
2024/03/28	20	50.46	42	51.28	49.55	-22	6,529	-0.34%
2024/03/27	0	0.00	1	50.30	50.10	-1	5,985	-0.02%
2024/03/26	10	48.55	10	48.60	47.40	0	5,732	0.00%
2024/03/25	25.1	48.24	20.3	49.00	48.60	4.8	5,586	0.09%
2024/03/22	25	49.11	20	50.00	49.00	5	5,434	0.09%
2024/03/21	11	51.07	11	50.95	50.00	0	5,201	0.00%
2024/03/20	4	49.80	3	49.22	49.55	1	4,624	0.02%
2024/03/13	1	44.65	1	44.35	43.70	0	3,689	0.00%
2024/03/12	0	42.80	0	0.00	43.70	0	3,626	0.00%
2024/03/11	16	43.26	2	42.90	42.90	14	3,608	0.39%
2024/03/08	20	44.75	0	0.00	44.00	20	3,594	0.56%
2024/03/07	8.1	48.38	6	48.12	46.20	2.1	3,465	0.06%
2024/03/06	0	0.00	1	45.10	45.90	-1	2,950	-0.03%
2024/03/05	3	44.67	3	44.82	44.85	0	2,880	0.00%
2024/03/04	4	45.33	0	0.00	45.30	4	2,797	0.14%
2024/02/27	4	43.66	4	44.58	43.40	0	2,606	0.00%
2024/02/26	0	0.00	1	44.25	44.50	-1	2,614	-0.04%
2024/02/22	5	44.45	1	43.35	43.35	4	2,538	0.16%
2024/02/21	3	44.17	3	44.05	44.50	0	2,499	0.00%
2024/02/20	1	43.25	2	43.70	43.50	-1	2,392	-0.04%
2024/02/19	6	43.58	8	43.72	43.35	-2	2,339	-0.09%
2024/02/16	5	43.91	60	44.44	44.15	-55	2,236	-2.46%
2024/02/15	5	41.45	7	41.45	42.15	-2	1,977	-0.10%
2024/02/02	0	39.25	0	39.20	39.05	0	1,805	0.00%
2024/01/31	0	0.00	1	39.70	39.45	-1	1,862	-0.05%
2024/01/30	3	39.95	0	0.00	39.40	3	1,904	0.16%
2024/01/29	1	40.80	0	0.00	40.05	1	2,053	0.05%
2024/01/24	4	40.15	8	40.31	40.05	-4	2,009	-0.20%
2024/01/19	2	37.90	2	37.95	38.05	0	2,129	0.00%
2024/01/16	2	37.88	0	0.00	37.85	2	2,403	0.08%
2024/01/12	1	38.05	0	0.00	37.95	1	2,836	0.04%
2024/01/03	3	38.47	1	38.50	38.65	2	3,031	0.07%
2023/12/28	0	0.00	0.4	39.40	39.15	-0.4	3,006	-0.01%
2023/12/26	0	0.00	1	39.00	39.00	-1	2,994	-0.03%
2023/12/14	0	0.00	1	39.85	39.95	-1	2,955	-0.03%
2023/12/11	1	39.20	0	0.00	39.15	1	2,956	0.03%
2023/12/06	1	39.50	0	0.00	39.35	1	2,924	0.03%
2023/12/05	1	40.00	1	40.30	39.90	0	2,901	0.00%
2023/12/04	0	41.20	7	41.20	41.25	-7	2,848	-0.25%
2023/11/29	1	40.80	1	40.80	40.30	0	2,772	0.00%
2023/11/24	1	41.20	0	0.00	40.70	1	2,759	0.04%
2023/11/23	1	41.35	1	41.65	40.85	0	2,742	0.00%
2023/11/20	0	0.00	2	40.55	40.55	-2	2,567	-0.08%
2023/11/09	0	0.00	1	38.95	39.05	-1	2,462	-0.04%
2023/11/07	0	0.00	1	40.50	40.05	-1	2,471	-0.04%
2023/11/06	2	40.60	3	40.85	40.80	-1	2,458	-0.04%
2023/11/03	0	0.00	0.1	39.50	39.45	-0.1	2,315	0.00%
2023/11/02	0	0.00	0.1	39.25	39.10	-0.1	2,323	-0.01%
2023/10/31	0	0.00	1	40.25	39.10	-1	2,725	-0.04%
2023/10/30	3	40.68	0	0.00	40.80	3	3,481	0.09%
2023/10/26	1	39.90	3	39.62	40.00	-2	3,376	-0.06%
2023/10/23	13.1	39.62	13	39.81	39.70	0.1	3,298	0.00%
2023/10/20	9	40.17	2	39.53	39.65	7	3,099	0.23%
2023/10/18	1.1	38.65	0	0.00	38.05	1.1	2,917	0.04%
2023/10/17	0	0.00	1	38.65	38.60	-1	2,897	-0.03%
2023/10/16	1	38.65	0	0.00	38.40	1	2,903	0.03%
2023/10/06	1	37.20	0	0.00	37.25	1	2,887	0.03%
2023/09/19	1	38.10	1	38.25	37.65	0	3,713	0.00%
2023/09/14	0	0.00	1	37.75	37.75	-1	3,806	-0.03%
2023/08/11	0	0.00	1	36.95	36.40	-1	4,859	-0.02%
2023/08/09	0	0.00	1	37.20	37.15	-1	4,791	-0.02%
2023/08/07	0	0.00	1	37.20	37.55	-1	4,735	-0.02%
2023/08/04	7	37.64	6	37.53	37.25	1	4,646	0.02%
2023/08/02	3	40.20	5.1	40.94	41.35	-2.1	4,297	-0.05%
2023/07/31	4	38.40	0.8	38.07	37.60	3.2	3,499	0.09%
2023/07/28	3.1	37.85	0	0.00	37.80	3.1	3,457	0.09%
2023/07/13	0.2	38.48	0	0.00	38.35	0.2	3,231	0.01%
2023/07/12	0.1	38.70	0	0.00	38.50	0.1	3,227	0.00%
2023/07/11	4.1	39.51	0	0.00	39.15	4.1	3,190	0.13%
2023/07/10	0	0.00	0.7	39.93	40.95	-0.7	3,058	-0.02%
2023/07/07	2	38.85	1	39.10	39.20	1	2,909	0.03%
2023/07/06	0	0.00	3	39.42	39.45	-3	2,912	-0.10%
2023/07/04	2	38.90	0	0.00	38.85	2	2,846	0.07%
2023/06/30	1	38.10	0	0.00	38.35	1	2,848	0.04%
2023/06/27	0	0.00	1	40.55	38.95	-1	2,766	-0.04%
2023/06/26	1	39.20	2	39.40	39.45	-1	2,568	-0.04%
2023/06/16	1	39.35	0	0.00	38.80	1	2,542	0.04%
2023/06/13	1.2	39.53	0	0.00	39.10	1.2	2,512	0.05%
2023/06/12	0	0.00	1	38.65	38.10	-1	2,290	-0.04%
2023/06/07	5	38.90	4.1	38.75	39.25	0.9	2,324	0.04%
2023/06/05	0	0.00	0.4	37.75	37.95	-0.4	2,165	-0.02%
2023/05/30	0	0.00	1	37.20	37.15	-1	2,121	-0.05%
2023/05/24	6	39.15	6	39.09	39.55	0	1,899	0.00%
2023/05/18	0.1	36.15	0	0.00	36.05	0.1	1,573	0.01%
2023/05/04	0	0.00	18.2	36.46	36.20	-18.2	2,045	-0.89%
2023/04/26	0	0.00	60	35.39	35.70	-60	2,092	-2.87%
2023/04/25	60	34.99	0	0.00	34.95	60	2,091	2.87%
2023/04/21	10	36.10	0	0.00	35.65	10	2,072	0.48%
2023/04/20	0.1	36.85	5	36.75	36.50	-4.9	2,049	-0.24%
2023/04/11	0	0.00	37	37.21	37.50	-37	1,903	-1.94%
2023/04/06	0.3	36.90	3	36.80	36.75	-2.7	1,842	-0.15%
2023/03/28	0	0.00	3	36.95	36.40	-3	1,827	-0.16%
2023/03/21	0	0.00	30	37.20	36.75	-30	1,759	-1.71%
2023/03/17	0	36.30	0	0.00	35.30	0	1,717	0.00%
2023/03/15	2	36.25	2	36.45	36.10	0	1,682	0.00%
2023/03/14	30	36.49	20	37.86	36.10	10	1,768	0.57%
2023/03/10	10	36.65	0	0.00	36.60	10	1,753	0.57%
2023/03/09	10	37.30	0	0.00	37.20	10	1,778	0.56%
2023/03/08	40	37.90	0	0.00	37.85	40	1,784	2.24%
2023/02/10	0	0.00	1	37.20	37.00	-1	2,397	-0.04%
2023/02/09	1	37.75	1	37.60	37.60	0	2,389	0.00%
2023/02/08	1.2	38.28	6	37.95	38.60	-4.8	2,348	-0.21%
2023/02/07	5	37.55	0	0.00	37.60	5	2,297	0.22%
2023/02/06	3	38.40	0	0.00	38.35	3	2,263	0.13%
2023/02/03	2	38.03	1	38.70	38.95	1	2,222	0.05%
2023/02/02	2	36.33	1	37.90	37.60	1	2,048	0.05%
2023/01/17	0	0.00	1	33.45	33.35	-1	1,768	-0.06%
2022/12/22	0	32.95	0	0.00	32.95	0	1,857	0.00%
2022/12/19	0	0.00	2	32.75	32.80	-2	2,017	-0.10%
2022/12/15	1	33.50	0	0.00	33.30	1	2,027	0.05%
2022/12/12	0	0.00	6	33.10	33.50	-6	2,078	-0.29%
2022/12/07	0	0.00	1	33.75	33.65	-1	2,169	-0.05%
2022/11/23	1	34.35	0	0.00	34.30	1	1,908	0.05%
2022/11/16	6	34.57	0	0.00	35.00	6	1,701	0.35%
2022/11/15	5	32.40	1	31.90	34.45	4	1,502	0.27%
2022/11/14	1	30.50	0	0.00	31.35	1	1,397	0.07%
2022/09/28	5	30.55	4	29.31	29.30	1	1,639	0.06%
2022/09/27	0	0.00	2	32.70	32.50	-2	1,522	-0.13%
2022/09/26	8	33.72	1	33.25	32.90	7	1,518	0.46%
2022/09/22	0	0.00	0	35.20	35.50	0	1,530	0.00%
2022/09/16	0	38.80	0	0.00	38.05	0	1,501	0.00%
2022/08/24	0	0.00	5	38.15	38.00	-5	1,767	-0.28%
2022/08/22	5	38.73	0	0.00	38.30	5	1,819	0.27%
2022/08/19	0	0.00	5	38.87	39.15	-5	1,818	-0.27%
2022/08/17	3	38.75	3	39.15	39.00	0	1,792	0.00%
2022/08/16	0	0.00	1	39.00	38.70	-1	1,778	-0.06%
2022/08/15	0	0.00	13	38.75	39.05	-13	1,768	-0.74%
2022/08/12	0	0.00	25	37.53	37.60	-25	1,733	-1.44%
2022/08/11	25	37.14	0	0.00	37.10	25	1,726	1.45%
2022/08/10	5	37.15	0	0.00	37.15	5	1,718	0.29%
2022/08/09	1	37.50	3	37.55	37.55	-2	1,726	-0.12%
2022/08/05	0	0.00	16	35.86	35.95	-16	1,727	-0.93%
2022/08/04	10	34.89	0	0.00	35.40	10	1,793	0.56%
2022/08/03	5	35.50	0	0.00	35.40	5	1,834	0.27%
2022/08/02	9	36.82	0	0.00	36.75	9	1,840	0.49%
2022/08/01	0	0.00	6	37.05	37.60	-6	1,861	-0.32%
2022/07/29	3	37.25	0	0.00	37.10	3	1,873	0.16%
2022/07/28	0.1	37.80	0	0.00	37.40	0.1	1,935	0.01%
2022/07/27	0	0.00	3	37.90	37.70	-3	1,960	-0.15%
2022/07/25	0	0.00	5	39.40	39.35	-5	1,985	-0.25%
2022/07/20	4	38.95	0	0.00	38.65	4	2,067	0.19%
2022/07/19	1	38.55	0	0.00	38.50	1	2,131	0.05%
2022/07/18	2	39.00	0	0.00	38.90	2	2,225	0.09%
2022/07/15	0	0.00	10	38.33	38.45	-10	2,254	-0.44%
2022/07/14	10	37.87	0	0.00	37.95	10	2,257	0.44%
2022/07/12	2	36.48	2	35.40	35.35	0	2,249	0.00%
2022/07/11	1	38.70	0	0.00	38.60	1	2,244	0.04%
2022/07/08	6	39.63	0	0.00	39.90	6	2,292	0.26%
2022/07/07	2	37.45	2	38.45	38.60	0	2,306	0.00%
2022/06/28	2	42.85	0	0.00	42.75	2	2,487	0.08%
2022/06/24	0	0.00	1	41.10	41.05	-1	2,711	-0.04%
2022/06/23	0	0.00	5	40.53	40.35	-5	2,724	-0.18%
2022/06/22	5	41.30	0	0.00	40.70	5	2,749	0.18%
2022/06/17	5	43.05	0	0.00	42.65	5	2,810	0.18%
2022/06/15	3	44.95	0	0.00	44.70	3	2,775	0.11%
2022/06/14	6	44.68	0	0.00	44.70	6	2,789	0.22%
2022/06/13	4	45.33	0	0.00	45.10	4	2,780	0.14%
2022/06/08	5	45.85	0	0.00	45.90	5	2,836	0.18%
2022/06/06	5	45.65	0	0.00	45.80	5	2,932	0.17%
2022/06/02	1	45.85	0	0.00	45.95	1	3,037	0.03%
2022/06/01	5	47.05	0	0.00	47.00	5	3,099	0.16%
2022/05/20	0	0.00	1	47.10	47.30	-1	5,033	-0.02%
2022/05/19	5	46.30	0	0.00	46.90	5	5,313	0.09%
2022/05/12	10	46.30	0	0.00	45.00	10	5,589	0.18%
2022/05/11	6	47.18	0	0.00	47.35	6	5,564	0.11%
2022/05/10	5	47.40	5	48.35	48.95	0	5,566	0.00%
2022/05/09	5	48.50	0	0.00	48.30	5	5,703	0.09%
2022/04/29	1	49.40	0	0.00	49.00	1	5,825	0.02%
2022/04/27	2	47.80	20	48.10	48.40	-18	5,824	-0.31%
2022/04/25	20	49.18	0	0.00	49.30	20	5,812	0.34%
2022/04/22	0	0.00	7	50.97	51.00	-7	5,753	-0.12%
2022/04/21	0	0.00	21	50.70	50.20	-21	5,684	-0.37%
2022/04/20	0	0.00	2	50.00	49.90	-2	5,655	-0.04%
2022/04/18	10	49.80	0	0.00	49.70	10	5,681	0.18%
2022/04/15	2	50.70	2	50.30	50.20	0	5,680	0.00%
2022/04/14	3	51.60	0	0.00	51.60	3	5,704	0.05%
2022/04/12	5	49.35	0	0.00	49.50	5	5,785	0.09%
2022/04/08	1	49.90	0	0.00	49.95	1	5,853	0.02%
2022/04/07	11	50.14	0	0.00	49.45	11	6,111	0.18%
2022/04/01	0	0.00	1	50.80	51.50	-1	6,117	-0.02%
2022/03/30	1	51.70	2	52.80	51.50	-1	6,164	-0.02%
2022/03/24	0	0.00	5	50.40	50.20	-5	6,071	-0.08%
2022/03/23	1	50.60	1	51.00	50.60	0	6,072	0.00%
2022/03/22	1	50.10	18	50.58	50.40	-17	6,054	-0.28%
2022/03/21	0	0.00	1	49.45	49.40	-1	6,000	-0.02%
2022/03/15	13	48.77	0	0.00	48.20	13	6,273	0.21%
2022/03/14	7	49.59	0	0.00	49.65	7	6,264	0.11%
2022/03/10	1	50.90	55	50.42	50.80	-54	6,351	-0.85%
2022/03/08	32	48.62	0	0.00	47.65	32	6,453	0.50%
2022/03/07	25	50.86	12	51.41	49.80	13	6,689	0.19%
2022/03/03	3	51.30	8	51.00	51.00	-5	6,647	-0.08%
2022/03/02	5	51.10	1	51.80	51.10	4	6,808	0.06%
2022/03/01	1	51.10	0	0.00	51.20	1	6,827	0.01%
2022/02/25	0	0.00	3	52.00	51.80	-3	6,866	-0.04%
2022/02/24	24	53.53	25	53.85	50.90	-1	6,926	-0.01%
2022/02/23	5	53.12	3	53.63	52.90	2	6,216	0.03%
2022/02/22	11	52.41	6	52.88	53.40	5	6,018	0.08%
2022/02/21	1	51.70	55	52.14	53.00	-54	6,049	-0.89%
2022/02/18	2	50.90	2	50.90	50.70	0	5,974	0.00%
2022/02/16	1	51.00	3	51.80	50.90	-2	6,871	-0.03%
2022/02/14	1	50.60	0	0.00	50.90	1	7,280	0.01%
2022/02/11	5	51.72	1	51.90	51.90	4	7,317	0.05%
2022/02/10	7	51.53	2	51.70	51.70	5	7,522	0.07%
2022/02/09	3	51.30	2	51.50	51.80	1	8,019	0.01%
2022/02/08	0	50.00	0	0.00	50.30	0	8,222	0.00%
2022/01/25	3	46.95	0	0.00	46.85	3	9,026	0.03%
2022/01/24	9	46.92	0	0.00	46.95	9	9,842	0.09%
2022/01/21	2	49.05	0	0.00	48.80	2	9,837	0.02%
2022/01/07	1	49.20	0	0.00	49.20	1	10,856	0.01%
2022/01/05	1	50.80	1	51.10	50.90	0	10,922	0.00%
2022/01/04	0	0.00	24	50.69	51.40	-24	11,045	-0.22%
2022/01/03	2	50.45	1	50.30	50.20	1	11,158	0.01%
2021/12/30	0	0.00	32	51.67	51.10	-32	11,530	-0.28%
2021/12/29	0	0.00	1	50.40	50.20	-1	11,667	-0.01%
2021/12/27	20	50.10	0	0.00	49.90	20	12,157	0.16%
2021/12/24	0.4	49.70	0	0.00	49.40	0.4	12,265	0.00%
2021/12/23	2	49.80	0	0.00	49.85	2	12,426	0.02%
2021/12/21	0	0.00	22	50.78	50.20	-22	12,615	-0.17%
2021/12/20	0	0.00	11	49.00	49.10	-11	12,605	-0.09%
2021/12/16	1	48.70	0	0.00	48.65	1	12,971	0.01%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/10	1	49.00	0	0.00	49.00	1	14,595	0.01%
2021/12/09	1	50.70	0	0.00	50.30	1	14,855	0.01%
2021/12/08	1	50.10	0	0.00	50.00	1	14,945	0.01%
2021/12/07	1	50.50	0	0.00	50.00	1	14,954	0.01%
2021/12/06	10	50.40	0	0.00	50.60	10	14,946	0.07%
2021/12/03	11	49.87	0	0.00	50.00	11	14,982	0.07%
2021/12/02	31	50.30	0	0.00	49.75	31	15,039	0.21%
2021/12/01	18	50.97	6	50.98	50.80	12	15,171	0.08%
2021/11/29	5	47.90	0	0.00	48.50	5	14,972	0.03%
2021/11/26	8	49.14	3	49.10	49.10	5	14,967	0.03%
2021/11/25	1	51.00	0.4	50.70	50.60	0.6	14,927	0.00%
2021/11/24	10	50.50	0	0.00	50.80	10	14,935	0.07%
2021/11/23	4	51.48	10	51.60	51.40	-6	15,077	-0.04%
2021/11/22	0	0.00	1	54.70	53.80	-1	14,934	-0.01%
2021/11/18	4	53.30	1	53.80	52.90	3	14,815	0.02%
2021/11/17	1	56.30	4	55.95	56.20	-3	14,505	-0.02%
2021/11/15	13	57.76	48	57.84	56.70	-35	14,092	-0.25%
2021/11/11	1	53.10	0	0.00	53.00	1	13,244	0.01%
2021/11/10	1	51.90	2	51.35	52.30	-1	13,098	-0.01%
2021/11/09	5	50.92	6	51.00	51.40	-1	12,967	-0.01%
2021/11/08	31	51.52	15	51.57	51.00	16	12,736	0.13%
2021/11/05	0	0.00	2	54.05	54.70	-2	12,220	-0.02%
2021/11/04	1	53.60	2	52.60	53.00	-1	11,885	-0.01%
2021/11/03	0	0.00	1	54.00	52.70	-1	11,861	-0.01%
2021/11/02	42	53.32	36	53.48	52.80	6	11,705	0.05%
2021/11/01	5	54.82	17.8	53.69	55.00	-12.8	11,120	-0.12%
2021/10/29	1	50.00	0	0.00	50.00	1	10,330	0.01%
2021/10/27	0	0.00	9	50.40	50.60	-9	10,257	-0.09%
2021/10/26	12	50.60	1.2	50.70	50.40	10.8	10,279	0.11%
2021/10/25	6	51.25	1	51.50	51.00	5	10,236	0.05%
2021/10/22	1	51.90	2	52.00	52.10	-1	10,328	-0.01%
2021/10/21	20	52.04	17	52.43	51.20	3	10,454	0.03%
2021/10/20	2	52.60	22	52.44	52.50	-20	10,387	-0.19%
2021/10/19	0	0.00	11	51.55	51.70	-11	10,324	-0.11%
2021/10/18	5	51.40	11	50.85	51.40	-6	10,469	-0.06%
2021/10/14	0	0.00	5	49.70	49.40	-5	11,074	-0.05%
2021/10/13	4	49.35	1	49.40	49.20	3	11,804	0.03%
2021/10/12	19	50.05	0	0.00	49.85	19	12,045	0.16%
2021/10/08	1	51.60	5	52.14	51.60	-4	12,565	-0.03%
2021/10/07	14	52.63	6	52.50	52.70	8	13,491	0.06%
2021/10/06	3	51.50	9	52.07	52.20	-6	13,794	-0.04%
2021/10/05	1	50.60	1	49.10	51.30	0	13,520	0.00%
2021/10/04	0	0.00	1	50.70	49.90	-1	13,468	-0.01%
2021/10/01	10	51.00	18	50.63	50.00	-8	13,222	-0.06%
2021/09/30	10	50.27	33	50.96	51.20	-23	13,329	-0.17%
2021/09/29	0	0.00	15	49.00	49.00	-15	13,692	-0.11%
2021/09/28	0	0.00	1	50.60	50.50	-1	14,339	-0.01%
2021/09/27	3	50.60	10	50.47	51.10	-7	14,280	-0.05%
2021/09/24	2	50.70	7	50.90	51.00	-5	14,231	-0.04%
2021/09/23	21	50.79	10	50.67	50.30	11	14,114	0.08%
2021/09/22	6	50.20	3	49.97	49.90	3	13,911	0.02%
2021/09/17	25	52.76	18	52.63	51.50	7	13,682	0.05%
2021/09/16	12	51.87	13.5	51.51	51.90	-1.5	13,032	-0.01%
2021/09/15	15	50.85	14	50.55	51.00	1	12,655	0.01%
2021/09/14	32	50.88	11	50.87	51.80	21	12,311	0.17%
2021/09/13	10	49.75	9	50.09	49.80	1	11,977	0.01%
2021/09/10	0	0.00	5	48.95	49.20	-5	11,946	-0.04%
2021/09/09	0	0.00	5	48.60	48.90	-5	12,059	-0.04%
2021/09/08	4	47.98	10	47.61	47.30	-6	12,285	-0.05%
2021/09/07	1	49.10	0	0.00	49.15	1	12,480	0.01%
2021/09/06	3	50.73	6	50.43	49.50	-3	12,502	-0.02%
2021/09/03	0	0.00	6	49.03	48.65	-6	12,276	-0.05%
2021/09/02	5	50.10	42	49.16	48.60	-37	12,248	-0.30%
2021/09/01	35	49.82	0	0.00	49.90	35	12,108	0.29%
2021/08/31	1	49.80	15	49.33	49.80	-14	12,062	-0.12%
2021/08/27	3	48.83	10	47.30	48.45	-7	11,968	-0.06%
2021/08/26	5	47.20	10	47.80	47.55	-5	11,751	-0.04%
2021/08/25	0	0.00	31	47.97	47.95	-31	11,751	-0.26%
2021/08/24	46	47.27	20	48.13	47.05	26	11,737	0.22%
2021/08/23	0	0.00	46	46.43	46.50	-46	11,790	-0.39%
2021/08/19	1	45.65	10	46.05	45.65	-9	11,855	-0.08%
2021/08/18	0	0.00	20	45.63	45.70	-20	11,853	-0.17%
2021/08/17	43	45.18	0	0.00	44.95	43	11,930	0.36%
2021/08/16	1	45.65	0	0.00	44.80	1	11,933	0.01%
2021/08/13	35	45.60	0	0.00	45.40	35	11,922	0.29%
2021/08/11	30	46.13	30	47.05	46.10	0	12,070	0.00%
2021/08/10	32	46.28	1	46.55	46.35	31	12,156	0.26%
2021/08/04	0	0.00	1	48.15	47.80	-1	12,774	-0.01%
2021/08/03	6	48.03	2	48.10	47.85	4	12,936	0.03%
2021/07/30	1	47.95	1	47.50	47.00	0	13,079	0.00%
2021/07/29	0	0.00	3	46.92	47.65	-3	13,135	-0.02%
2021/07/28	11	46.40	4	47.18	47.00	7	13,279	0.05%
2021/07/27	12	50.08	5	49.00	48.60	7	13,399	0.05%
2021/07/26	4	51.20	0	0.00	51.00	4	13,505	0.03%
2021/07/23	4	50.73	10	50.82	51.20	-6	13,593	-0.04%
2021/07/22	2	50.80	4	51.35	50.30	-2	13,704	-0.01%
2021/07/21	13	51.88	24.1	52.07	50.70	-11.1	13,843	-0.08%
2021/07/20	28	52.68	7	52.46	52.50	21	14,556	0.14%
2021/07/19	22	52.58	31	53.29	52.40	-9	14,458	-0.06%
2021/07/16	3	51.00	12.1	50.93	50.50	-9.1	13,970	-0.07%
2021/07/15	11	52.66	16	52.77	51.80	-5	13,812	-0.04%
2021/07/14	86	51.24	41	51.58	52.10	45	13,442	0.33%
2021/07/13	8.2	48.70	150	48.08	49.10	-141.8	12,527	-1.13%	大賣/鉅額交易
2021/07/12	0	0.00	10	46.00	46.30	-10	12,177	-0.08%
2021/07/09	3	45.20	2	45.25	45.15	1	12,446	0.01%
2021/07/08	32	45.71	1	46.25	45.50	31	13,047	0.24%
2021/07/07	66	46.42	13	47.37	46.00	53	13,378	0.40%
2021/07/06	46	47.66	13	47.37	47.20	33	14,115	0.23%
2021/07/05	8	49.39	43	50.19	50.30	-35	14,311	-0.24%
2021/07/02	5	46.10	20.5	46.07	45.80	-15.5	15,458	-0.10%
2021/07/01	20	45.40	10	45.71	45.35	10	17,436	0.06%
2021/06/29	1	45.90	0	0.00	45.90	1	18,480	0.01%
2021/06/28	0	0.00	10	46.25	45.95	-10	18,515	-0.05%
2021/06/25	15	46.15	30	46.78	46.15	-15	18,577	-0.08%
2021/06/23	4	45.30	4	44.75	45.30	0	18,610	0.00%
2021/06/22	17	44.96	0	0.00	44.60	17	18,669	0.09%
2021/06/21	25	45.22	0	0.00	44.90	25	18,667	0.13%
2021/06/18	9	46.84	0	0.00	46.50	9	18,622	0.05%
2021/06/17	4	47.41	25	47.97	48.10	-21	18,526	-0.11%
2021/06/16	16	46.90	6	47.13	47.45	10	18,320	0.05%
2021/06/15	0	0.00	27	46.40	46.90	-27	18,204	-0.15%
2021/06/11	20	45.80	0	0.00	45.25	20	18,107	0.11%
2021/06/09	0	45.10	0	0.00	45.00	0	18,119	0.00%
2021/06/04	15	45.97	0	0.00	45.50	15	18,284	0.08%
2021/06/03	15	47.03	0	0.00	46.80	15	18,230	0.08%
2021/06/02	25	47.11	0	0.00	47.30	25	18,235	0.14%
2021/06/01	2	47.65	0	0.00	48.20	2	18,217	0.01%
2021/05/31	2	48.65	25	47.47	47.65	-23	18,211	-0.13%
2021/05/28	5	46.11	2	46.50	46.00	3	18,116	0.02%
2021/05/27	0	0.00	1	44.95	45.30	-1	18,180	-0.01%
2021/05/26	1	44.85	0	0.00	45.35	1	18,237	0.01%
2021/05/25	23	45.93	0	0.00	45.45	23	18,257	0.13%
2021/05/18	1	43.15	2	42.50	43.20	-1	18,690	-0.01%
2021/05/17	0	0.00	3	41.00	39.30	-3	18,737	-0.02%
2021/05/13	1	44.00	6	44.00	44.00	-5	18,559	-0.03%
2021/05/12	14	43.67	12	43.77	43.75	2	18,474	0.01%
2021/05/11	14	47.75	13	48.49	47.90	1	18,350	0.01%
2021/05/10	4	51.10	0	0.00	50.90	4	18,357	0.02%
2021/05/07	1	50.80	3	51.83	52.00	-2	18,398	-0.01%
2021/05/06	4	50.40	0	0.00	49.65	4	18,442	0.02%
2021/05/05	9	51.40	10	51.19	50.40	-1	18,373	-0.01%
2021/05/04	9	50.22	10	50.34	49.95	-1	18,316	-0.01%
2021/05/03	14	52.56	6.1	54.94	51.80	7.9	18,112	0.04%
2021/04/29	21.2	57.03	21.3	56.43	56.20	-0.1	17,895	0.00%
2021/04/28	3	56.43	1	57.50	57.00	2	17,969	0.01%
2021/04/27	3	57.63	2	57.60	57.20	1	17,973	0.01%
2021/04/26	28.4	59.24	22	58.80	57.90	6.4	17,932	0.04%
2021/04/23	1	53.80	1	54.30	55.80	0	17,023	0.00%
2021/04/22	1	54.50	2	54.85	53.00	-1	17,246	-0.01%
2021/04/21	6	55.70	9	55.13	55.30	-3	17,374	-0.02%
2021/04/20	2	57.50	2	58.30	56.40	0	17,962	0.00%
2021/04/19	7.9	56.53	1	56.10	56.50	6.9	17,822	0.04%
2021/04/16	12.1	57.51	8	57.49	56.80	4.1	17,894	0.02%
2021/04/15	13	57.51	31.8	57.81	58.30	-18.8	18,926	-0.10%
2021/04/14	39	52.77	20	53.68	56.20	19	19,774	0.10%
2021/04/13	28	58.00	99	58.21	56.00	-71	19,127	-0.37%
2021/04/12	88	58.54	17	59.94	58.90	71	18,691	0.38%
2021/04/09	16	57.80	48	57.50	57.30	-32	17,768	-0.18%
2021/04/08	85	58.99	114	58.98	58.50	-29	17,049	-0.17%	大賣/
2021/04/07	113	54.55	74	54.80	55.70	39	15,209	0.26%	大買/
2021/04/06	30	48.31	51	48.73	50.70	-21	13,272	-0.16%
2021/04/01	71	46.13	0	0.00	46.10	71	12,306	0.58%
2021/03/31	4	46.08	0	0.00	45.30	4	12,198	0.03%
2021/03/29	0.9	45.80	1	46.00	45.75	-0.1	12,107	0.00%
2021/03/26	1	45.05	1	44.80	45.55	0	12,100	0.00%
2021/03/25	1	44.50	1	44.95	44.20	0	12,107	0.00%
2021/03/24	0	0.00	1	45.45	45.05	-1	12,108	-0.01%
2021/03/18	2	47.05	2	47.50	46.80	0	12,178	0.00%
2021/03/17	0	0.00	11	46.53	46.30	-11	12,148	-0.09%
2021/03/12	3	46.13	0	0.00	45.80	3	12,346	0.02%
2021/03/11	3	46.98	2	47.50	46.30	1	12,673	0.01%
2021/03/10	2	47.00	2	47.50	47.00	0	12,736	0.00%
2021/03/09	2	45.50	0	0.00	45.75	2	12,712	0.02%
2021/03/08	2	46.20	0	0.00	46.25	2	12,814	0.02%
2021/03/05	1	45.65	5	45.50	45.70	-4	13,134	-0.03%
2021/03/04	0	0.00	15	46.63	46.15	-15	13,551	-0.11%
2021/03/03	5	46.27	0	0.00	47.10	5	13,606	0.04%
2021/03/02	2	47.48	0	0.00	46.85	2	13,607	0.01%
2021/02/26	8	48.40	5	47.23	48.40	3	13,529	0.02%
2021/02/25	1	47.45	5	47.32	47.70	-4	13,563	-0.03%
2021/02/24	0	0.00	3	47.90	46.80	-3	13,587	-0.02%
2021/02/23	6	47.93	8.1	48.34	47.90	-2.1	13,656	-0.02%
2021/02/22	1	48.50	1	48.80	48.60	0	13,745	0.00%
2021/02/19	9	45.32	60	45.36	45.70	-51	14,229	-0.36%
2021/02/18	30	45.82	11	46.04	46.00	19	14,850	0.13%
2021/02/17	0	0.00	1	44.75	45.30	-1	14,789	-0.01%
2021/02/05	2	42.63	1	42.75	42.90	1	14,707	0.01%
2021/02/04	2	42.20	2	42.90	42.50	0	14,995	0.00%
2021/02/03	0	0.00	0.1	42.60	42.40	-0.1	15,043	0.00%
2021/02/02	1	43.10	1	43.60	43.20	0	15,072	0.00%
2021/01/29	4	45.18	0	0.00	43.90	4	14,927	0.03%
2021/01/28	0	0.00	4	46.13	45.00	-4	14,845	-0.03%
2021/01/27	0	0.00	4	47.15	46.85	-4	14,729	-0.03%
2021/01/26	11	47.15	11	48.35	47.15	0	14,693	0.00%
2021/01/25	15	48.23	165	47.76	48.35	-150	14,641	-1.02%	大賣/鉅額交易
2021/01/22	1	48.45	7	48.01	48.75	-6	14,545	-0.04%
2021/01/21	4	47.98	0	0.00	47.80	4	14,489	0.03%
2021/01/20	11	48.05	53	49.26	47.75	-42	14,271	-0.29%
2021/01/19	39	50.10	28	50.24	50.00	11	14,077	0.08%
2021/01/18	4	48.88	2	49.25	49.55	2	13,862	0.01%
2021/01/15	5	50.36	158	50.17	49.15	-153	13,762	-1.11%	大賣/鉅額交易
2021/01/14	6	49.98	13	50.71	50.10	-7	13,352	-0.05%
2021/01/13	40	49.58	47	49.72	50.40	-7	13,297	-0.05%
2021/01/12	7	47.50	23	46.82	46.25	-16	12,807	-0.12%
2021/01/11	67	48.89	60	48.25	48.65	7	12,709	0.06%
2021/01/08	254	51.12	99	50.11	48.10	155	12,518	1.24%	大買/鉅額交易
2021/01/07	280	48.72	7.1	48.40	48.75	272.9	11,205	2.44%	大買/鉅額交易
2021/01/05	0	0.00	1	44.65	44.90	-1	10,164	-0.01%
2020/12/30	2	43.30	0	0.00	43.50	2	10,447	0.02%
2020/12/29	3	44.57	6	44.59	44.35	-3	10,435	-0.03%
2020/12/28	3	44.67	0	0.00	44.50	3	10,393	0.03%
2020/12/25	2	45.00	0	0.00	44.85	2	10,409	0.02%
2020/12/21	8	44.64	6	44.63	44.90	2	10,840	0.02%
2020/12/18	3	43.58	8	43.54	44.45	-5	10,865	-0.05%
2020/12/17	5	43.80	0	0.00	43.40	5	10,947	0.05%
2020/12/16	4.1	44.04	4	44.38	44.20	0.1	11,040	0.00%
2020/12/15	2	44.20	6	44.75	43.55	-4	11,443	-0.03%
2020/12/14	0.1	45.20	3	44.88	44.90	-2.9	11,588	-0.03%
2020/12/11	6	44.93	1	44.90	45.60	5	12,774	0.04%
2020/12/10	1	46.00	0	0.00	45.80	1	12,929	0.01%
2020/12/08	2	47.20	1	47.05	46.80	1	13,662	0.01%
2020/12/07	14	48.38	0	0.00	47.50	14	14,401	0.10%
2020/12/04	35.3	47.28	35	47.37	47.60	0.3	14,226	0.00%
2020/12/02	0	0.00	1	47.85	47.00	-1	14,954	-0.01%
2020/12/01	3	47.88	0	0.00	47.90	3	14,996	0.02%
2020/11/30	11	47.32	6	47.85	47.50	5	14,698	0.03%
2020/11/27	0	0.00	2	46.20	46.60	-2	14,331	-0.01%
2020/11/26	0	0.00	25	45.84	45.95	-25	14,300	-0.17%
2020/11/25	1	45.30	0	0.00	45.35	1	14,366	0.01%
2020/11/24	3	45.90	1	45.65	45.05	2	14,527	0.01%
2020/11/23	10	46.00	0	0.00	46.00	10	15,203	0.07%
2020/11/20	0	0.00	2	46.45	45.90	-2	15,209	-0.01%
2020/11/19	2	47.10	11	47.35	46.80	-9	15,140	-0.06%
2020/11/18	29	47.84	35	47.56	46.55	-6	15,155	-0.04%
2020/11/17	29	46.91	18	46.83	47.25	11	14,488	0.08%
2020/11/16	0	0.00	4	45.18	44.90	-4	14,093	-0.03%
2020/11/13	3	44.87	0	0.00	45.15	3	14,087	0.02%
2020/11/12	19	46.15	13	45.92	45.65	6	14,095	0.04%
2020/11/11	60	44.81	62	45.04	45.20	-2	13,869	-0.01%
2020/11/10	5	45.16	5	45.28	44.20	0	13,909	0.00%
2020/11/09	2	44.88	0	0.00	44.70	2	13,870	0.01%
2020/11/05	1	43.35	0	0.00	43.60	1	13,815	0.01%
2020/11/03	0	0.00	1	42.75	42.75	-1	14,007	-0.01%
2020/10/30	0	0.00	2	44.03	42.75	-2	14,296	-0.01%
2020/10/29	2	43.20	0	0.00	43.80	2	14,494	0.01%
2020/10/28	2	44.50	0	0.00	44.15	2	14,865	0.01%
2020/10/27	0	0.00	1	44.45	44.40	-1	14,978	-0.01%
2020/10/26	0	0.00	7	45.86	45.10	-7	15,208	-0.05%
2020/10/23	1	45.60	0	0.00	45.60	1	15,461	0.01%
2020/10/22	3	45.23	3	45.20	45.20	0	15,881	0.00%
2020/10/21	1	45.95	3	45.70	45.25	-2	16,590	-0.01%
2020/10/20	1	45.75	6	45.63	45.00	-5	16,924	-0.03%
2020/10/19	1	44.65	5	43.80	45.00	-4	17,990	-0.02%
2020/10/16	2	43.50	3	43.43	43.20	-1	18,492	-0.01%
2020/10/15	2	44.60	2	44.55	44.60	0	18,748	0.00%
2020/10/14	5	44.93	10	44.97	45.20	-5	19,042	-0.03%
2020/10/12	7	44.56	5	44.20	44.20	2	19,647	0.01%
2020/10/08	11	44.80	8	44.54	44.40	3	20,085	0.01%
2020/10/06	0	0.00	7	42.94	43.05	-7	21,645	-0.03%
2020/09/29	0	0.00	1	42.65	41.90	-1	23,236	0.00%
2020/09/28	1	42.10	0	0.00	42.15	1	24,542	0.00%
2020/09/25	7	40.12	27	41.14	41.10	-20	25,757	-0.08%
2020/09/24	12	42.28	10	42.60	41.50	2	26,543	0.01%
2020/09/23	3	44.30	2	44.10	43.60	1	27,294	0.00%
2020/09/22	1	44.20	0	0.00	44.05	1	28,013	0.00%
2020/09/21	13	46.21	10	46.08	45.05	3	28,112	0.01%
2020/09/18	7	45.59	12	45.81	45.60	-5	28,313	-0.02%
2020/09/17	11	44.84	2	45.13	44.85	9	28,397	0.03%
2020/09/16	38	47.52	58	47.27	44.80	-20	28,682	-0.07%
2020/09/15	14	45.38	7	45.60	45.60	7	27,687	0.03%
2020/09/14	9	44.89	6	45.01	45.35	3	27,735	0.01%
2020/09/11	23	44.31	17	44.31	43.55	6	27,740	0.02%
2020/09/10	30	44.89	17	44.77	45.20	13	27,334	0.05%
2020/09/09	4	43.18	0	0.00	43.10	4	26,727	0.01%
2020/09/08	12	42.91	10	42.83	42.00	2	26,769	0.01%
2020/09/07	4	41.86	7	41.20	41.10	-3	26,467	-0.01%
2020/09/04	0	0.00	1	40.75	40.70	-1	26,733	0.00%
2020/09/03	10	41.10	10	40.43	40.00	0	26,980	0.00%
2020/09/02	0	0.00	6	41.09	40.70	-6	27,512	-0.02%
2020/09/01	0	0.00	9	40.30	41.45	-9	27,554	-0.03%
2020/08/28	5	41.55	18	41.83	41.95	-13	28,500	-0.05%
2020/08/27	31	43.06	15	43.14	43.00	16	28,745	0.06%
2020/08/25	3	40.50	0	0.00	40.55	3	27,928	0.01%
2020/08/24	43	40.32	22	40.56	40.95	21	27,802	0.08%
2020/08/21	0	0.00	1	37.50	38.60	-1	27,556	0.00%
2020/08/20	3	36.42	2	35.95	36.00	1	27,360	0.00%
2020/08/18	0	0.00	1	40.70	40.65	-1	26,969	0.00%
2020/08/14	1	39.70	3	39.70	40.00	-2	26,705	-0.01%
2020/08/13	2	41.00	1	40.90	40.80	1	26,553	0.00%
2020/08/11	2	42.38	0	0.00	42.35	2	26,375	0.01%
2020/08/10	0	0.00	15	44.05	43.80	-15	26,238	-0.06%
2020/08/07	1	44.00	0	0.00	44.10	1	26,110	0.00%
2020/08/06	3	44.27	6	44.51	43.30	-3	25,941	-0.01%
2020/08/05	5	45.03	11	44.95	44.90	-6	25,721	-0.02%
2020/08/04	11	45.93	4	45.89	45.50	7	25,608	0.03%
2020/08/03	1	46.05	12	45.23	45.00	-11	25,360	-0.04%
2020/07/31	1	43.40	2	42.93	43.50	-1	24,925	0.00%
2020/07/30	0	0.00	19	43.02	42.85	-19	24,777	-0.08%
2020/07/29	15	42.11	100	42.49	42.05	-85	24,471	-0.35%
2020/07/28	29	42.04	30	41.67	42.45	-1	24,103	0.00%
2020/07/27	7	44.50	7	43.57	41.30	0	23,559	0.00%
2020/07/24	12.5	46.10	3	47.18	45.25	9.5	22,739	0.04%
2020/07/23	27	47.94	4	46.81	46.40	23	22,027	0.10%
2020/07/22	9	49.76	32	49.48	48.90	-23	20,659	-0.11%
2020/07/21	6	46.77	3	48.10	46.50	3	20,015	0.01%
2020/07/20	1	46.30	5	46.20	46.00	-4	19,641	-0.02%
2020/07/17	15	48.73	2	49.73	47.95	13	19,257	0.07%
2020/07/16	4	49.26	2	49.68	49.90	2	18,808	0.01%
2020/07/15	9	49.73	7	49.84	48.00	2	18,398	0.01%
2020/07/14	33	51.49	8	49.94	49.55	25	17,841	0.14%
2020/07/13	49	49.25	73	49.89	51.70	-24	16,851	-0.14%
2020/07/10	0	0.00	19	46.74	47.00	-19	15,959	-0.12%
2020/07/09	27	50.34	9	48.81	48.00	18	15,411	0.12%
2020/07/08	11	50.95	18	50.98	50.40	-7	14,907	-0.05%
2020/07/07	46	50.98	21	50.85	49.55	25	14,327	0.17%
2020/07/06	41	50.43	47	49.90	51.20	-6	12,979	-0.05%
2020/07/03	76	43.89	80	44.23	46.60	-4	11,693	-0.03%
2020/07/02	42	42.10	44.1	42.31	42.40	-2.1	10,655	-0.02%
2020/07/01	11	38.53	13	39.81	39.90	-2	9,688	-0.02%
2020/06/30	0	0.00	1	37.50	37.50	-1	8,861	-0.01%
2020/06/29	3	37.08	3	37.35	36.45	0	8,584	0.00%
2020/06/24	27	40.00	25	40.17	39.10	2	8,190	0.02%
2020/06/23	7	40.09	11	40.57	40.00	-4	7,657	-0.05%
2020/06/22	12	41.51	1	39.00	41.35	11	7,114	0.15%
2020/06/19	5	41.06	1	41.80	40.30	4	6,872	0.06%
2020/06/18	6	38.68	13.1	40.11	40.45	-7.1	6,544	-0.11%
2020/06/17	2	35.88	0	0.00	37.00	2	6,123	0.03%
2020/06/16	3	36.73	1	36.60	36.35	2	5,960	0.03%
2020/06/15	5	36.74	2	37.20	35.80	3	5,797	0.05%
2020/06/12	2	34.83	0	0.00	36.50	2	5,526	0.04%
2020/06/11	0.1	33.30	6	34.80	33.45	-5.9	5,069	-0.12%
2020/06/10	15	36.79	8	36.39	36.15	7	4,599	0.15%
2020/06/09	19	36.90	8	36.65	37.00	11	4,236	0.26%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	19	28.86	13	30.03	30.60	6	3,512	0.17%
2020/06/04	4	27.83	2	26.93	27.85	2	2,890	0.07%
2020/06/03	27	25.06	0	0.00	25.35	27	2,383	1.13%
2020/04/28	0	0.00	0.1	19.10	19.25	-0.1	1,907	-0.01%
2020/04/20	0	0.00	10	19.00	19.00	-10	1,929	-0.52%
2020/04/17	10	19.60	0	0.00	19.20	10	1,923	0.52%
2020/04/14	5	18.90	5	19.50	19.05	0	1,975	0.00%
2020/04/13	0	0.00	5	18.15	18.25	-5	1,951	-0.26%
2020/04/09	5	17.10	0	0.00	17.25	5	2,005	0.25%
2020/03/25	0	0.00	1	15.90	16.00	-1	1,961	-0.05%
2020/03/24	0	0.00	1	15.20	15.10	-1	1,934	-0.05%
2020/03/06	1	22.45	0	0.00	22.50	1	1,520	0.07%
2020/02/24	0	0.00	1	22.60	22.40	-1	1,389	-0.07%
2020/02/21	0	0.00	2	22.20	22.30	-2	1,345	-0.15%
2020/02/17	3	22.35	0	0.00	22.25	3	1,301	0.23%
2020/02/14	0	0.00	1	22.15	22.40	-1	1,243	-0.08%
2020/01/17	0	0.00	3	22.20	22.20	-3	1,180	-0.25%
2020/01/14	1	22.10	0	0.00	22.20	1	1,204	0.08%
2020/01/13	2	22.20	0	0.00	22.20	2	1,192	0.17%
2020/01/08	1	22.80	0	0.00	22.60	1	1,169	0.09%
2020/01/06	2	23.00	0	0.00	22.95	2	1,037	0.19%
2019/12/13	0	0.00	0.9	21.90	22.00	-0.9	1,379	-0.06%
2019/12/10	0	0.00	2	22.10	22.20	-2	1,425	-0.14%
2019/11/18	0	0.00	1.2	21.39	21.50	-1.2	1,659	-0.07%
2019/11/13	0	0.00	2	21.50	21.60	-2	1,723	-0.12%
2019/09/24	6	24.30	7	24.33	23.55	-1	2,727	-0.04%
2019/08/27	0	0.00	0.5	21.85	21.85	-0.5	3,275	-0.01%
2019/08/22	1	22.25	0	0.00	22.00	1	3,357	0.03%
2019/08/02	0.1	22.55	0	0.00	22.55	0.1	3,345	0.00%
2019/07/31	0	0.00	2	23.55	23.55	-2	3,224	-0.06%
2019/07/30	0	0.00	3	22.57	22.60	-3	3,202	-0.09%
2019/07/29	0	0.00	12	22.65	22.60	-12	3,307	-0.36%
2019/07/26	12	22.40	0	0.00	22.40	12	3,333	0.36%
2019/07/19	3	21.90	0	0.00	22.00	3	3,101	0.10%
2019/06/21	0	0.00	2	21.00	20.85	-2	2,681	-0.07%
2019/06/18	0	0.00	1	21.10	21.10	-1	2,612	-0.04%
2019/06/13	1	21.90	0	0.00	21.80	1	2,606	0.04%
2019/06/10	1	21.60	0	0.00	21.60	1	2,379	0.04%
2019/05/31	0	0.00	3	20.30	20.40	-3	1,998	-0.15%
2019/05/28	0	0.00	1	20.05	19.85	-1	1,894	-0.05%
2019/05/27	1	20.25	0	0.00	19.85	1	1,886	0.05%
2019/05/22	0	0.00	20	20.00	19.95	-20	1,804	-1.11%
2019/05/16	20	19.10	0	0.00	18.90	20	1,698	1.18%
2019/05/14	16	19.00	16	19.10	19.10	0	1,688	0.00%
2019/05/07	0	0.00	12	20.65	20.25	-12	1,473	-0.81%
2019/05/06	24	19.25	11	19.83	19.90	13	1,359	0.96%
2019/05/03	0	0.00	3	18.88	19.00	-3	1,204	-0.25%
2019/04/16	1	18.60	0	0.00	18.60	1	1,101	0.09%
2019/04/12	0	0.00	1	18.65	18.65	-1	1,091	-0.09%
2019/02/14	0.1	19.25	0	0.00	19.35	0.1	856	0.01%
2019/01/16	0	0.00	1	19.40	19.40	-1	1,042	-0.10%
2018/12/26	1	18.40	0	0.00	18.10	1	1,191	0.08%
2018/12/14	0	0.00	1	19.95	19.90	-1	1,380	-0.07%
2018/12/13	1	19.70	0	0.00	19.85	1	1,384	0.07%
2018/12/11	0	0.00	1	19.95	19.55	-1	1,395	-0.07%
2018/12/07	0	0.00	0.1	19.80	19.80	-0.1	1,377	-0.01%
2018/11/19	0	0.00	1	18.90	18.95	-1	1,885	-0.05%
2018/11/15	2	19.03	0	0.00	18.75	2	1,881	0.11%
2018/10/05	0	0.00	140	21.09	20.90	-140	1,859	-7.53%	大賣/鉅額交易
2018/10/03	140	22.20	0	0.00	22.10	140	1,801	7.77%	大買/鉅額交易
2018/10/02	1	21.70	0	0.00	21.85	1	1,721	0.06%
2018/09/18	0.8	20.60	0	0.00	20.60	0.8	1,750	0.04%
2018/08/29	1	20.80	0	0.00	20.70	1	1,914	0.05%
2018/08/17	1	20.55	0	0.00	20.35	1	2,417	0.04%
2018/08/06	1	21.55	0	0.00	21.50	1	3,341	0.03%
2018/07/27	0	0.00	4	20.90	21.70	-4	3,507	-0.11%
2018/07/26	0	0.00	10	20.86	20.70	-10	3,495	-0.29%
2018/07/25	19	20.95	0	0.00	20.70	19	3,543	0.54%
2018/07/20	5	21.00	0	0.00	20.75	5	3,586	0.14%
2018/07/19	10	21.30	0	0.00	21.20	10	3,574	0.28%
2018/07/05	0	0.00	2	21.30	21.45	-2	3,885	-0.05%
2018/06/19	0	0.00	3	23.43	23.20	-3	4,089	-0.07%
2018/06/15	7	24.53	1	23.60	23.30	6	4,109	0.15%
2018/06/13	2	23.10	0	0.00	23.10	2	3,829	0.05%
2018/06/12	10	23.25	0	0.00	23.25	10	3,865	0.26%
2018/05/25	2	22.85	0	0.00	22.85	2	4,814	0.04%
2018/05/24	0	0.00	3	22.60	22.60	-3	4,837	-0.06%
2018/05/21	0	0.00	7	23.44	23.10	-7	4,860	-0.14%
2018/05/18	3.5	23.67	0	0.00	23.50	3.5	4,798	0.07%
2018/05/15	1	22.75	0	0.00	22.55	1	4,409	0.02%
2018/05/03	0	0.00	6	21.60	22.10	-6	4,685	-0.13%
2018/04/18	0	0.00	4	21.70	21.30	-4	5,416	-0.07%
2018/04/13	20	23.00	0	0.00	22.65	20	5,892	0.34%
2018/04/10	0	0.00	53	22.32	22.40	-53	6,593	-0.80%
2018/04/09	0	0.00	48	21.75	22.10	-48	6,857	-0.70%
2018/04/02	0	0.00	10	22.40	22.40	-10	7,410	-0.13%
2018/03/31	0	0.00	9	22.18	22.15	-9	7,969	-0.11%
2018/03/30	0	0.00	9	21.90	22.00	-9	8,196	-0.11%
2018/03/29	10	22.15	26	22.04	21.65	-16	8,384	-0.19%
2018/03/26	3	22.30	3	22.65	22.70	0	8,541	0.00%
2018/03/23	0	0.00	1	22.45	22.30	-1	8,559	-0.01%
2018/03/22	5	23.45	5	24.45	23.35	0	8,495	0.00%
2018/03/19	2	23.99	0	0.00	23.80	2	8,398	0.02%
2018/03/16	4	24.33	0	0.00	24.15	4	8,373	0.05%
2018/03/15	9	24.59	0	0.00	24.50	9	8,416	0.11%
2018/03/14	5	24.40	0	0.00	24.60	5	8,465	0.06%
2018/03/13	8	24.78	0	0.00	24.40	8	8,433	0.09%
2018/03/12	31	25.09	0	0.00	25.10	31	8,343	0.37%
2018/03/09	0	0.00	200	25.53	25.25	-200	8,241	-2.43%	大賣/鉅額交易
2018/03/08	274	25.00	82	25.11	25.55	192	8,076	2.38%	大買/鉅額交易
2018/03/07	11	25.85	0	0.00	24.10	11	7,887	0.14%
2018/03/06	25	24.44	30	24.75	25.00	-5	7,555	-0.07%
2018/03/05	0	0.00	5	23.50	23.30	-5	7,214	-0.07%
2018/02/22	0	0.00	2	21.75	21.75	-2	7,604	-0.03%
2018/02/21	0	0.00	2	21.50	21.90	-2	7,570	-0.03%
2018/02/12	4	20.25	0	0.00	20.15	4	7,530	0.05%
2018/02/06	10.4	20.71	0	0.00	21.10	10.4	7,317	0.14%
2018/01/30	10	22.20	0	0.00	21.90	10	6,979	0.14%
2018/01/23	0	0.00	5	24.50	24.00	-5	6,549	-0.08%
2018/01/22	2	24.05	1	24.30	24.65	1	6,448	0.02%
2018/01/19	2	23.25	5	23.25	23.25	-3	6,291	-0.05%
2018/01/17	12	23.75	0	0.00	23.60	12	6,174	0.19%
2018/01/16	4	24.59	0	0.00	24.10	4	6,093	0.07%
2018/01/15	26	23.65	0	0.00	24.10	26	5,959	0.44%
2018/01/12	0.8	24.20	0	0.00	24.30	0.8	5,873	0.01%
2018/01/11	0	0.00	5	24.55	24.40	-5	5,785	-0.09%
2018/01/10	0	0.00	6	25.72	25.40	-6	5,614	-0.11%
2018/01/09	0	0.00	7	24.00	25.00	-7	5,404	-0.13%
2018/01/08	2.2	26.07	15	26.20	24.15	-12.8	5,228	-0.24%
2018/01/03	8	23.84	0	0.00	24.00	8	4,367	0.18%
2018/01/02	107	22.34	100	22.35	23.15	7	4,105	0.17%	大買/