光洋科 (1785)-凱基-新莊券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/05/03	1	44.05	0	0.00	43.40	1	9,391	0.01%
2024/04/30	1	44.70	0	0.00	44.50	1	9,349	0.01%
2024/04/29	2	44.10	3	45.00	45.00	-1	9,405	-0.01%
2024/04/26	0	0.00	1	44.50	44.40	-1	9,390	-0.01%
2024/04/25	3	44.75	2	44.35	44.40	1	9,368	0.01%
2024/04/24	0	0.00	2	45.40	45.10	-2	9,332	-0.02%
2024/04/23	5	44.15	0	0.00	44.15	5	9,307	0.05%
2024/04/22	4	44.73	5	44.90	44.20	-1	9,274	-0.01%
2024/04/19	7	46.21	7	45.58	46.25	0	9,165	0.00%
2024/04/18	8	48.00	6	47.65	47.80	2	8,999	0.02%
2024/04/17	3	48.82	3	49.18	48.95	0	8,892	0.00%
2024/04/16	16	48.38	10	48.12	47.30	6	8,740	0.07%
2024/04/15	23	50.17	27	50.73	48.75	-4	8,511	-0.05%
2024/04/12	2	48.93	7	49.18	48.75	-5	8,019	-0.06%
2024/04/11	8	48.21	1	48.15	48.10	7	7,909	0.09%
2024/04/10	4	49.71	1	49.05	49.05	3	7,808	0.04%
2024/04/09	7	49.64	0.2	49.60	49.60	6.8	7,656	0.09%
2024/04/08	2	48.95	2	48.90	48.70	0	7,433	0.00%
2024/04/03	9	47.59	1	47.95	47.90	8	7,262	0.11%
2024/04/02	10	48.04	0	0.00	47.85	10	7,177	0.14%
2024/04/01	8	48.80	0	0.00	48.55	8	7,064	0.11%
2024/03/29	5	49.25	1	49.75	49.55	4	6,895	0.06%
2024/03/28	2	51.20	0	0.00	49.55	2	6,529	0.03%
2024/03/27	9	49.71	15	48.63	50.10	-6	5,985	-0.10%
2024/03/26	2.2	47.81	6	48.23	47.40	-3.8	5,732	-0.07%
2024/03/25	1	48.90	0	0.00	48.60	1	5,586	0.02%
2024/03/22	5	49.11	104	49.74	49.00	-99	5,434	-1.82%	大賣/
2024/03/21	30	50.76	48	50.99	50.00	-18	5,201	-0.35%
2024/03/20	24	49.00	6.6	49.85	49.55	17.4	4,624	0.38%
2024/03/19	143	46.58	16	46.40	46.25	127	3,990	3.18%	大買/鉅額交易
2024/03/15	5	43.75	0	0.00	43.50	5	3,753	0.13%
2024/03/13	0	44.10	1	44.25	43.70	-1	3,689	-0.03%
2024/03/12	5	43.60	0	0.00	43.70	5	3,626	0.14%
2024/03/11	1	43.25	0	0.00	42.90	1	3,608	0.03%
2024/03/08	0	0.00	1	45.00	44.00	-1	3,594	-0.03%
2024/03/07	66	47.35	54.2	47.03	46.20	11.8	3,465	0.34%
2024/03/06	2	44.83	0	0.00	45.90	2	2,950	0.07%
2024/03/05	2	44.90	0	0.00	44.85	2	2,880	0.07%
2024/03/01	6	43.90	0	0.00	43.90	6	2,656	0.23%
2024/02/29	0	0.00	4.1	43.78	44.25	-4.1	2,641	-0.16%
2024/02/27	0	0.00	4	43.45	43.40	-4	2,606	-0.15%
2024/02/26	1	43.80	1	44.45	44.50	0	2,614	0.00%
2024/02/23	0	42.90	0	0.00	42.65	0	2,586	0.00%
2024/02/22	3	43.35	6	43.35	43.35	-3	2,538	-0.12%
2024/02/21	11.4	44.26	14	44.39	44.50	-2.6	2,499	-0.11%
2024/02/20	4	43.49	7	43.64	43.50	-3	2,392	-0.13%
2024/02/19	0	0.00	2	43.75	43.35	-2	2,339	-0.09%
2024/02/16	26	44.28	29	43.58	44.15	-3	2,236	-0.13%
2024/02/15	2	41.55	1	41.55	42.15	1	1,977	0.05%
2024/02/02	0	0.00	20	39.16	39.05	-20	1,805	-1.11%
2024/01/31	1	39.40	0	0.00	39.45	1	1,862	0.05%
2024/01/29	25	40.42	1.8	40.52	40.05	23.2	2,053	1.13%
2024/01/26	0	0.00	9	39.84	40.20	-9	2,018	-0.45%
2024/01/24	20	40.29	0	0.00	40.05	20	2,009	1.00%
2024/01/23	24	39.54	26	39.94	39.85	-2	2,068	-0.10%
2024/01/22	0	0.00	1	39.00	38.75	-1	2,115	-0.05%
2024/01/18	0	0.00	1	36.85	37.10	-1	2,191	-0.05%
2024/01/17	1	37.20	0	0.00	37.10	1	2,362	0.04%
2024/01/12	1	38.05	0	0.00	37.95	1	2,836	0.04%
2024/01/09	2	38.00	1	38.00	37.85	1	2,904	0.03%
2023/12/29	0	0.00	6	38.82	38.85	-6	3,022	-0.20%
2023/12/28	1	39.55	0	0.00	39.15	1	3,006	0.03%
2023/12/27	2	39.10	0	0.00	38.90	2	3,000	0.07%
2023/12/25	2	38.90	0	0.00	38.80	2	2,992	0.07%
2023/12/21	0	0.00	15	39.10	39.00	-15	2,986	-0.50%
2023/12/20	1	39.35	12	39.30	39.30	-11	2,984	-0.37%
2023/12/18	0	39.75	0	0.00	39.40	0	2,978	0.00%
2023/12/15	2	40.20	0	0.00	40.10	2	2,964	0.07%
2023/12/12	21	39.60	0	0.00	39.45	21	2,955	0.71%
2023/12/08	6	39.20	0	0.00	39.00	6	2,957	0.20%
2023/12/07	3	39.42	0	0.00	39.10	3	2,936	0.10%
2023/12/05	1.6	40.00	0	0.00	39.90	1.6	2,901	0.06%
2023/11/29	0	0.00	1	40.55	40.30	-1	2,772	-0.04%
2023/11/28	0	0.00	1	40.40	40.40	-1	2,760	-0.04%
2023/11/27	0	0.00	1	39.90	39.90	-1	2,788	-0.04%
2023/11/24	0	0.00	7	40.90	40.70	-7	2,759	-0.25%
2023/11/23	3	41.45	2	41.85	40.85	1	2,742	0.04%
2023/11/22	0	0.00	11.2	41.08	41.15	-11.2	2,657	-0.42%
2023/11/21	0	0.00	13	40.60	40.50	-13	2,587	-0.50%
2023/11/17	0	0.00	1	39.70	40.05	-1	2,520	-0.04%
2023/11/10	3	38.25	1	38.15	38.10	2	2,487	0.08%
2023/11/09	5	39.05	7	38.94	39.05	-2	2,462	-0.08%
2023/11/08	1	39.50	0	0.00	39.35	1	2,489	0.04%
2023/11/07	5	40.24	0	0.00	40.05	5	2,471	0.20%
2023/11/06	0	0.00	4	40.74	40.80	-4	2,458	-0.16%
2023/11/02	0	0.00	7	39.40	39.10	-7	2,323	-0.30%
2023/11/01	4	39.40	0	0.00	39.25	4	2,389	0.17%
2023/10/31	3	40.13	1	39.35	39.10	2	2,725	0.07%
2023/10/30	2	40.60	2	40.35	40.80	0	3,481	0.00%
2023/10/27	6	39.88	3	39.90	39.40	3	3,366	0.09%
2023/10/25	16	39.75	3	40.45	40.20	13	3,416	0.38%
2023/10/24	5	39.64	0	0.00	39.20	5	3,341	0.15%
2023/10/23	17	39.69	18	39.57	39.70	-1	3,298	-0.03%
2023/10/20	4	38.55	14	39.54	39.65	-10	3,099	-0.32%
2023/10/18	2.2	38.41	0	0.00	38.05	2.2	2,917	0.07%
2023/10/17	1	38.70	0	0.00	38.60	1	2,897	0.03%
2023/10/16	2	38.63	0	0.00	38.40	2	2,903	0.07%
2023/10/13	1	38.20	0	0.00	38.20	1	2,875	0.03%
2023/10/12	15	38.10	1	38.00	38.05	14	2,888	0.48%
2023/09/26	0	36.60	0	0.00	36.45	0	3,399	0.00%
2023/09/22	0	36.75	0	0.00	36.65	0	3,438	0.00%
2023/09/07	0	0.00	2	37.30	37.20	-2	4,142	-0.05%
2023/09/06	2	37.15	2	37.60	37.15	0	4,156	0.00%
2023/08/31	0	0.00	0.1	36.95	37.50	-0.1	4,358	0.00%
2023/08/18	1	36.10	0	0.00	35.60	1	4,850	0.02%
2023/08/17	1	35.15	0	0.00	35.90	1	4,859	0.02%
2023/08/14	0	35.15	0	0.00	35.00	0	4,906	0.00%
2023/08/11	0	0.00	1	36.65	36.40	-1	4,859	-0.02%
2023/08/07	6	37.59	5	37.35	37.55	1	4,735	0.02%
2023/08/04	9	37.32	7	37.67	37.25	2	4,646	0.04%
2023/08/02	1	41.20	4.6	40.67	41.35	-3.6	4,297	-0.08%
2023/07/31	0	0.00	2	37.70	37.60	-2	3,499	-0.06%
2023/07/28	12	37.89	10	38.20	37.80	2	3,457	0.06%
2023/07/27	5	37.25	4	37.70	38.20	1	3,365	0.03%
2023/07/24	0	35.85	3	35.70	35.60	-3	3,270	-0.09%
2023/07/21	0	36.80	0	0.00	36.60	0	3,243	0.00%
2023/07/18	1	38.50	23	39.07	38.20	-22	3,235	-0.68%
2023/07/17	1	38.55	0	0.00	39.10	1	3,200	0.03%
2023/07/14	2	38.85	0	0.00	38.55	2	3,193	0.06%
2023/07/12	1	38.55	0	0.00	38.50	1	3,227	0.03%
2023/07/11	0	39.45	0	0.00	39.15	0	3,190	0.00%
2023/07/10	2	40.55	4	40.59	40.95	-2	3,058	-0.07%
2023/07/07	0	0.00	2	39.20	39.20	-2	2,909	-0.07%
2023/07/06	0.5	39.40	1	39.55	39.45	-0.5	2,912	-0.02%
2023/07/05	1	39.35	0	0.00	39.10	1	2,871	0.03%
2023/07/04	1	38.80	1	39.10	38.85	0	2,846	0.00%
2023/06/28	5	38.45	0	0.00	38.45	5	2,804	0.18%
2023/06/27	20	40.15	11	40.72	38.95	9	2,766	0.33%
2023/06/26	14	39.55	0	0.00	39.45	14	2,568	0.55%
2023/06/19	0	0.00	2	39.23	38.70	-2	2,510	-0.08%
2023/06/16	3	38.80	0.4	39.10	38.80	2.6	2,542	0.10%
2023/06/15	0	0.00	35	38.74	39.20	-35	2,546	-1.37%
2023/06/14	0	0.00	8	38.50	38.80	-8	2,531	-0.32%
2023/06/13	2	39.38	3	39.50	39.10	-1	2,512	-0.04%
2023/06/08	1	38.70	0	0.00	38.55	1	2,348	0.04%
2023/06/07	2	39.13	2	38.98	39.25	0	2,324	0.00%
2023/06/06	0	37.75	0	0.00	37.60	0	2,156	0.00%
2023/06/01	6	37.00	0	0.00	36.95	6	2,145	0.28%
2023/05/29	6	37.58	0	0.00	37.40	6	2,132	0.28%
2023/05/26	1	38.10	0	0.00	37.55	1	2,113	0.05%
2023/05/25	1	38.70	0	0.00	38.85	1	2,011	0.05%
2023/04/26	0	0.00	1	34.95	35.70	-1	2,092	-0.05%
2023/04/25	1	35.85	0	0.00	34.95	1	2,091	0.05%
2023/04/19	1	37.60	0	0.00	37.10	1	2,043	0.05%
2023/04/18	1	38.00	0	0.00	37.75	1	2,022	0.05%
2023/04/14	1	37.50	0	0.00	37.20	1	1,949	0.05%
2023/04/06	1	37.05	1	37.25	36.75	0	1,842	0.00%
2023/03/30	1	36.35	0	36.55	36.30	1	1,809	0.06%
2023/03/27	0	37.15	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	0.00	1	37.55	37.05	-1	1,822	-0.05%
2023/03/23	0	0.00	3	36.90	36.85	-3	1,803	-0.17%
2023/03/22	1	36.25	0	0.00	36.35	1	1,784	0.06%
2023/03/21	4	37.25	2	37.15	36.75	2	1,759	0.11%
2023/03/17	0	36.46	0	0.00	35.30	0	1,717	0.00%
2023/03/14	1	38.45	0	0.00	36.10	1	1,768	0.06%
2023/03/10	2	36.78	0	0.00	36.60	2	1,753	0.11%
2023/03/02	1	36.40	0	0.00	36.40	1	1,807	0.06%
2023/02/24	0	0.00	2	37.40	37.00	-2	1,906	-0.10%
2023/02/22	2	37.00	0	0.00	36.90	2	1,940	0.10%
2023/02/17	6	37.28	1	37.45	37.20	5	2,314	0.22%
2023/02/16	6	37.13	0	0.00	37.20	6	2,344	0.26%
2023/02/15	11	37.40	0	0.00	36.60	11	2,368	0.46%
2023/02/14	0	0.00	1	37.10	37.10	-1	2,351	-0.04%
2023/02/10	0	0.00	2	37.35	37.00	-2	2,397	-0.08%
2023/02/09	13	37.60	35	37.80	37.60	-22	2,389	-0.92%
2023/02/08	2.2	38.61	2	38.45	38.60	0.2	2,348	0.01%
2023/02/07	0	0.00	10	37.38	37.60	-10	2,297	-0.44%
2023/02/03	20	38.66	15	38.32	38.95	5	2,222	0.23%
2023/02/02	5	37.10	10	37.75	37.60	-5	2,048	-0.24%
2023/02/01	0	0.00	1	35.60	35.70	-1	1,844	-0.05%
2023/01/30	0	0.00	2	33.95	33.75	-2	1,779	-0.11%
2023/01/16	0	0.00	11	33.30	33.30	-11	1,773	-0.62%
2023/01/12	1	33.65	0	0.00	33.65	1	1,767	0.06%
2023/01/06	1	33.00	0	0.00	33.10	1	1,765	0.06%
2023/01/05	1	33.25	0	0.00	33.25	1	1,781	0.06%
2023/01/03	0	0.00	1	32.35	32.25	-1	1,779	-0.06%
2022/12/30	1	32.05	2	32.75	32.05	-1	1,784	-0.06%
2022/12/28	3	32.08	1	32.10	32.00	2	1,787	0.11%
2022/12/27	0	0.00	3	32.62	32.55	-3	1,796	-0.17%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/23	2	32.38	0	0.00	32.45	2	1,833	0.11%
2022/12/22	0	0.00	8	32.95	32.95	-8	1,857	-0.43%
2022/12/20	5	32.42	0	0.00	31.90	5	1,993	0.25%
2022/12/16	3	32.78	0	0.00	32.80	3	2,031	0.15%
2022/12/06	2	35.28	0	0.00	34.45	2	2,152	0.09%
2022/12/05	2	34.63	5	35.00	35.25	-3	2,061	-0.15%
2022/12/01	0	0.00	2	34.25	34.10	-2	1,991	-0.10%
2022/11/30	1	33.55	10	33.55	33.90	-9	1,962	-0.46%
2022/11/21	0	0.00	1	33.10	33.45	-1	1,798	-0.06%
2022/11/17	2	34.00	0	0.00	34.25	2	1,754	0.11%
2022/11/16	4	34.74	1	34.35	35.00	3	1,701	0.18%
2022/11/15	11	34.13	0	0.00	34.45	11	1,502	0.73%
2022/11/11	1	30.80	2	29.95	30.00	-1	1,374	-0.07%
2022/11/10	1	30.30	0	0.00	30.25	1	1,365	0.07%
2022/11/08	2	29.60	2	30.90	29.95	0	1,416	0.00%
2022/11/07	2	28.90	0	0.00	29.15	2	1,387	0.14%
2022/10/05	1	31.20	0	0.00	31.15	1	1,598	0.06%
2022/10/03	0	0.00	2	30.10	29.90	-2	1,646	-0.12%
2022/09/28	2	29.90	0	0.00	29.30	2	1,639	0.12%
2022/09/16	0	0.00	1	38.15	38.05	-1	1,501	-0.07%
2022/09/07	5	35.90	0	0.00	35.70	5	1,527	0.33%
2022/09/06	0	0.00	1	36.65	36.65	-1	1,524	-0.07%
2022/08/26	6	39.02	0	0.00	38.90	6	1,630	0.37%
2022/08/17	0	0.00	1	39.00	39.00	-1	1,792	-0.06%
2022/08/16	1	38.65	0	0.00	38.70	1	1,778	0.06%
2022/08/11	0	0.00	1	37.20	37.10	-1	1,726	-0.06%
2022/08/10	0	0.00	1	37.15	37.15	-1	1,718	-0.06%
2022/08/08	1	36.65	0	0.00	36.75	1	1,724	0.06%
2022/08/04	2	34.78	1	35.10	35.40	1	1,793	0.06%
2022/07/20	1	39.20	0	0.00	38.65	1	2,067	0.05%
2022/07/12	1	36.40	2	35.35	35.35	-1	2,249	-0.04%
2022/07/11	1	38.80	1	38.65	38.60	0	2,244	0.00%
2022/07/01	1	40.00	3	39.28	38.50	-2	2,441	-0.08%
2022/06/30	1	40.70	1	40.80	40.90	0	2,436	0.00%
2022/06/28	1	42.75	0	0.00	42.75	1	2,487	0.04%
2022/06/22	2	41.65	2	40.90	40.70	0	2,749	0.00%
2022/06/21	3	41.85	0	0.00	41.70	3	2,757	0.11%
2022/06/20	1	41.70	3	40.95	40.55	-2	2,785	-0.07%
2022/06/17	1	42.60	0	0.00	42.65	1	2,810	0.04%
2022/06/16	1	44.60	0	0.00	43.70	1	2,789	0.04%
2022/06/14	1	44.10	0	0.00	44.70	1	2,789	0.04%
2022/06/07	0	0.00	2	45.55	45.60	-2	2,885	-0.07%
2022/06/02	3	46.03	0	0.00	45.95	3	3,037	0.10%
2022/06/01	1	47.05	0	0.00	47.00	1	3,099	0.03%
2022/05/31	0	0.00	1	48.00	47.95	-1	3,144	-0.03%
2022/05/25	0	0.00	1	47.05	47.00	-1	3,471	-0.03%
2022/05/13	12	45.60	0	0.00	45.55	12	5,443	0.22%
2022/05/06	1	49.70	0	0.00	49.60	1	5,743	0.02%
2022/05/04	1	49.00	0	0.00	49.30	1	5,755	0.02%
2022/04/28	0	0.00	1	49.05	49.00	-1	5,840	-0.02%
2022/04/27	1	48.10	1	48.35	48.40	0	5,824	0.00%
2022/04/25	7	49.11	0	0.00	49.30	7	5,812	0.12%
2022/04/22	1	50.70	1	51.10	51.00	0	5,753	0.00%
2022/04/20	5	50.00	0	0.00	49.90	5	5,655	0.09%
2022/04/19	0	0.00	1	50.30	49.90	-1	5,658	-0.02%
2022/04/15	2	50.70	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0	0.00	1	50.50	51.60	-1	5,704	-0.02%
2022/04/12	1	49.05	0	0.00	49.50	1	5,785	0.02%
2022/03/31	0	0.00	3	51.41	51.10	-3	6,173	-0.05%
2022/03/30	3	52.60	2	51.60	51.50	1	6,164	0.02%
2022/03/25	0	0.00	3	50.90	50.50	-3	6,080	-0.05%
2022/03/21	3	49.45	4	49.35	49.40	-1	6,000	-0.02%
2022/03/16	3	48.35	0	0.00	48.40	3	6,235	0.05%
2022/03/08	2	48.45	20	47.70	47.65	-18	6,453	-0.28%
2022/03/07	0	50.10	3	49.97	49.80	-3	6,689	-0.04%
2022/03/04	33	51.46	13	51.92	51.30	20	6,628	0.30%
2022/02/25	1	51.70	0	0.00	51.80	1	6,866	0.01%
2022/02/24	171	53.94	176	52.75	50.90	-5	6,926	-0.07%	大買/大賣/
2022/02/23	7	53.29	4	53.33	52.90	3	6,216	0.05%
2022/02/22	4	52.93	0	0.00	53.40	4	6,018	0.07%
2022/02/21	2	52.90	3	52.23	53.00	-1	6,049	-0.02%
2022/02/15	0	0.00	5	51.30	51.20	-5	7,101	-0.07%
2022/02/14	9	52.03	7	51.70	50.90	2	7,280	0.03%
2022/02/11	0	0.00	2	51.40	51.90	-2	7,317	-0.03%
2022/02/10	0	0.00	2	51.50	51.70	-2	7,522	-0.03%
2022/02/09	29	51.26	10	51.52	51.80	19	8,019	0.24%
2022/02/08	1	50.30	1	50.60	50.30	0	8,222	0.00%
2022/02/07	1	48.80	1	49.20	49.70	0	8,282	0.00%
2022/01/25	0	0.00	1	46.85	46.85	-1	9,026	-0.01%
2022/01/24	1	46.90	1	47.05	46.95	0	9,842	0.00%
2022/01/21	2	48.95	0	0.00	48.80	2	9,837	0.02%
2022/01/19	2	49.65	1	50.10	49.55	1	9,938	0.01%
2022/01/18	1	49.70	2	50.20	49.90	-1	10,025	-0.01%
2022/01/07	1	49.35	4	49.10	49.20	-3	10,856	-0.03%
2022/01/06	1	50.00	1	50.20	50.30	0	10,853	0.00%
2022/01/05	2	51.05	1	51.80	50.90	1	10,922	0.01%
2022/01/04	0	0.00	10	51.47	51.40	-10	11,045	-0.09%
2022/01/03	9	50.27	0	0.00	50.20	9	11,158	0.08%
2021/12/30	10	51.40	39	51.45	51.10	-29	11,530	-0.25%
2021/12/28	1	49.45	0	0.00	49.40	1	11,758	0.01%
2021/12/27	10	50.50	2	50.03	49.90	8	12,157	0.07%
2021/12/24	1	49.70	0	0.00	49.40	1	12,265	0.01%
2021/12/23	1	50.00	0	0.00	49.85	1	12,426	0.01%
2021/12/22	5	49.92	0	0.00	49.55	5	12,547	0.04%
2021/12/21	21	50.49	2	50.60	50.20	19	12,615	0.15%
2021/12/20	8	48.94	2	49.05	49.10	6	12,605	0.05%
2021/12/13	3	48.73	2	49.15	49.60	1	14,296	0.01%
2021/12/10	7	49.31	4	49.85	49.00	3	14,595	0.02%
2021/12/09	9	50.67	1	50.50	50.30	8	14,855	0.05%
2021/12/08	3	50.10	26	50.15	50.00	-23	14,945	-0.15%
2021/12/07	0.3	50.10	13	50.00	50.00	-12.7	14,954	-0.08%
2021/12/02	3	50.70	1	49.75	49.75	2	15,039	0.01%
2021/12/01	3	50.60	1	51.50	50.80	2	15,171	0.01%
2021/11/30	1	49.05	1	49.45	49.05	0	14,883	0.00%
2021/11/29	2	48.50	0	0.00	48.50	2	14,972	0.01%
2021/11/26	2	49.05	0	0.00	49.10	2	14,967	0.01%
2021/11/25	0	0.00	1	50.90	50.60	-1	14,927	-0.01%
2021/11/24	1	50.60	1	50.70	50.80	0	14,935	0.00%
2021/11/23	2	51.50	2	51.95	51.40	0	15,077	0.00%
2021/11/19	1	53.30	1	53.40	53.50	0	14,833	0.00%
2021/11/18	13	53.81	12	54.21	52.90	1	14,815	0.01%
2021/11/17	1	56.40	4	56.45	56.20	-3	14,505	-0.02%
2021/11/16	2	56.10	9	56.72	55.70	-7	14,332	-0.05%
2021/11/15	2	57.80	17	57.26	56.70	-15	14,092	-0.11%
2021/11/12	0	0.00	7.7	53.58	54.10	-7.7	13,465	-0.06%
2021/11/11	6	53.00	6	53.10	53.00	0	13,244	0.00%
2021/11/10	5	52.00	1	52.30	52.30	4	13,098	0.03%
2021/11/09	1	51.30	3	51.27	51.40	-2	12,967	-0.02%
2021/11/08	22	51.47	13	51.82	51.00	9	12,736	0.07%
2021/11/05	5	54.58	4	54.23	54.70	1	12,220	0.01%
2021/11/03	17	53.58	3	53.90	52.70	14	11,861	0.12%
2021/11/02	9.2	53.07	28	53.12	52.80	-18.8	11,705	-0.16%
2021/11/01	11	54.11	5.5	53.30	55.00	5.5	11,120	0.05%
2021/10/29	0	0.00	2	50.00	50.00	-2	10,330	-0.02%
2021/10/27	4	50.28	0	0.00	50.60	4	10,257	0.04%
2021/10/26	1	50.80	0	0.00	50.40	1	10,279	0.01%
2021/10/25	7	51.36	0	0.00	51.00	7	10,236	0.07%
2021/10/22	7	51.53	10	51.87	52.10	-3	10,328	-0.03%
2021/10/21	0	0.00	12	51.76	51.20	-12	10,454	-0.11%
2021/10/20	1	52.40	8	52.46	52.50	-7	10,387	-0.07%
2021/10/19	2	51.15	1	51.40	51.70	1	10,324	0.01%
2021/10/18	0	0.00	9	50.72	51.40	-9	10,469	-0.09%
2021/10/15	0	0.00	1	50.40	49.95	-1	10,771	-0.01%
2021/10/14	1	49.40	0	0.00	49.40	1	11,074	0.01%
2021/10/13	1	49.25	5	49.58	49.20	-4	11,804	-0.03%
2021/10/12	2	50.15	0	0.00	49.85	2	12,045	0.02%
2021/10/08	7	52.13	5	51.80	51.60	2	12,565	0.02%
2021/10/07	2	51.75	41	52.46	52.70	-39	13,491	-0.29%
2021/10/06	23	52.00	5	51.68	52.20	18	13,794	0.13%
2021/10/05	2	49.68	1	51.20	51.30	1	13,520	0.01%
2021/10/04	103	51.11	110	50.06	49.90	-7	13,468	-0.05%	大買/大賣/
2021/10/01	1	50.00	6	50.90	50.00	-5	13,222	-0.04%
2021/09/30	1	51.20	11	50.65	51.20	-10	13,329	-0.08%
2021/09/29	6	49.65	4	49.91	49.00	2	13,692	0.01%
2021/09/27	0	0.00	8	50.28	51.10	-8	14,280	-0.06%
2021/09/24	22	51.03	0	0.00	51.00	22	14,231	0.15%
2021/09/23	43	51.11	3	50.43	50.30	40	14,114	0.28%
2021/09/22	3	49.95	1	50.20	49.90	2	13,911	0.01%
2021/09/17	23	52.49	31	52.70	51.50	-8	13,682	-0.06%
2021/09/16	50	52.05	20	52.00	51.90	30	13,032	0.23%
2021/09/15	7	50.93	3	50.53	51.00	4	12,655	0.03%
2021/09/14	2	51.15	20	50.78	51.80	-18	12,311	-0.15%
2021/09/13	1	50.20	7	50.23	49.80	-6	11,977	-0.05%
2021/09/07	3	49.43	8	48.98	49.15	-5	12,480	-0.04%
2021/09/06	7	50.54	11	50.63	49.50	-4	12,502	-0.03%
2021/09/03	0	0.00	1	49.15	48.65	-1	12,276	-0.01%
2021/09/02	4	49.58	2	49.10	48.60	2	12,248	0.02%
2021/09/01	1	49.90	1	49.80	49.90	0	12,108	0.00%
2021/08/31	2	48.68	0	0.00	49.80	2	12,062	0.02%
2021/08/30	4	48.76	3	48.65	48.60	1	11,971	0.01%
2021/08/27	0	0.00	7	48.86	48.45	-7	11,968	-0.06%
2021/08/26	3	47.67	0	0.00	47.55	3	11,751	0.03%
2021/08/25	4	47.61	2	48.00	47.95	2	11,751	0.02%
2021/08/24	1	47.30	1	48.05	47.05	0	11,737	0.00%
2021/08/23	0	0.00	8	46.36	46.50	-8	11,790	-0.07%
2021/08/19	0	0.00	1	45.70	45.65	-1	11,855	-0.01%
2021/08/18	1	44.30	0	0.00	45.70	1	11,853	0.01%
2021/08/13	2	45.73	2	45.28	45.40	0	11,922	0.00%
2021/08/09	1	46.30	0	0.00	46.25	1	12,326	0.01%
2021/08/06	0.1	48.30	3	48.15	48.00	-2.9	12,349	-0.02%
2021/08/02	1	47.45	0	0.00	47.90	1	12,989	0.01%
2021/07/30	1	47.00	3	47.70	47.00	-2	13,079	-0.02%
2021/07/29	1	47.50	0	0.00	47.65	1	13,135	0.01%
2021/07/28	1.2	46.65	1	47.70	47.00	0.2	13,279	0.00%
2021/07/27	3	50.43	0	0.00	48.60	3	13,399	0.02%
2021/07/26	0	0.00	4	50.90	51.00	-4	13,505	-0.03%
2021/07/23	1.5	51.17	0	0.00	51.20	1.5	13,593	0.01%
2021/07/22	0	0.00	4	50.75	50.30	-4	13,704	-0.03%
2021/07/21	2	52.30	7	52.97	50.70	-5	13,843	-0.04%
2021/07/20	0.5	52.80	2	52.35	52.50	-1.5	14,556	-0.01%
2021/07/19	1	53.00	0	0.00	52.40	1	14,458	0.01%
2021/07/15	15	52.62	21	52.84	51.80	-6	13,812	-0.04%
2021/07/14	258.3	51.38	255	51.54	52.10	3.3	13,442	0.02%	大買/大賣/
2021/07/13	16	49.22	11.5	49.01	49.10	4.5	12,527	0.04%
2021/07/12	0	0.00	2	46.20	46.30	-2	12,177	-0.02%
2021/07/09	2	45.00	0	0.00	45.15	2	12,446	0.02%
2021/07/08	4.5	45.98	3	46.37	45.50	1.5	13,047	0.01%
2021/07/07	2	46.20	0	0.00	46.00	2	13,378	0.01%
2021/07/06	4	49.55	2	48.00	47.20	2	14,115	0.01%
2021/07/05	1	49.90	1.4	50.30	50.30	-0.4	14,311	0.00%
2021/07/02	0	0.00	6	45.62	45.80	-6	15,458	-0.04%
2021/07/01	0	0.00	4	45.30	45.35	-4	17,436	-0.02%
2021/06/28	0	0.00	4	46.15	45.95	-4	18,515	-0.02%
2021/06/25	0	0.00	3	46.20	46.15	-3	18,577	-0.02%
2021/06/22	6	44.78	10	44.70	44.60	-4	18,669	-0.02%
2021/06/21	8	45.15	5	44.99	44.90	3	18,667	0.02%
2021/06/18	8	47.15	3	47.05	46.50	5	18,622	0.03%
2021/06/17	3	47.93	1	48.15	48.10	2	18,526	0.01%
2021/06/16	3	47.15	7	46.15	47.45	-4	18,320	-0.02%
2021/06/09	0	0.00	1	45.30	45.00	-1	18,119	-0.01%
2021/06/04	1	45.55	0	0.00	45.50	1	18,284	0.01%
2021/06/03	1	47.00	5	47.01	46.80	-4	18,230	-0.02%
2021/06/02	10	47.10	10	47.80	47.30	0	18,235	0.00%
2021/06/01	3	47.73	2	48.10	48.20	1	18,217	0.01%
2021/05/31	0	0.00	2	48.20	47.65	-2	18,211	-0.01%
2021/05/28	2	45.88	0	0.00	46.00	2	18,116	0.01%
2021/05/26	0	0.00	1	45.00	45.35	-1	18,237	-0.01%
2021/05/25	2	45.43	0	0.00	45.45	2	18,257	0.01%
2021/05/21	1	43.45	0	0.00	44.10	1	18,342	0.01%
2021/05/20	3	43.23	0	0.00	42.95	3	18,656	0.02%
2021/05/18	1	43.20	1	42.50	43.20	0	18,690	0.00%
2021/05/17	2	39.65	0	0.00	39.30	2	18,737	0.01%
2021/05/13	2	43.68	6	43.39	44.00	-4	18,559	-0.02%
2021/05/12	1	44.40	5	45.55	43.75	-4	18,474	-0.02%
2021/05/11	1	49.30	1	50.20	47.90	0	18,350	0.00%
2021/05/10	5	51.52	6	50.98	50.90	-1	18,357	-0.01%
2021/05/07	0.2	51.50	4	51.40	52.00	-3.8	18,398	-0.02%
2021/05/06	3	50.27	0	0.00	49.65	3	18,442	0.02%
2021/05/05	5	51.24	1	50.70	50.40	4	18,373	0.02%
2021/05/04	14.1	50.95	33	50.39	49.95	-18.9	18,316	-0.10%
2021/05/03	1	53.00	7	54.59	51.80	-6	18,112	-0.03%
2021/04/29	4	56.63	1	57.60	56.20	3	17,895	0.02%
2021/04/28	17	56.62	2	57.05	57.00	15	17,969	0.08%
2021/04/27	17	58.38	6	57.92	57.20	11	17,973	0.06%
2021/04/26	30	59.49	20	59.35	57.90	10	17,932	0.06%
2021/04/23	0	0.00	4	54.45	55.80	-4	17,023	-0.02%
2021/04/22	4.1	54.09	12	54.68	53.00	-7.9	17,246	-0.05%
2021/04/21	9.1	55.55	1	55.50	55.30	8.1	17,374	0.05%
2021/04/20	6.1	56.91	13	57.56	56.40	-6.9	17,962	-0.04%
2021/04/19	12.1	56.20	242	56.07	56.50	-229.9	17,822	-1.29%	大賣/鉅額交易
2021/04/16	11	57.33	11	58.20	56.80	0	17,894	0.00%
2021/04/15	17	57.52	13	57.42	58.30	4	18,926	0.02%
2021/04/14	61	53.57	61	51.64	56.20	0	19,774	0.00%
2021/04/13	27.3	57.83	13.2	58.48	56.00	14.1	19,127	0.07%
2021/04/12	265	59.12	84	60.14	58.90	181	18,691	0.97%	大買/鉅額交易
2021/04/09	10	57.44	39.1	57.59	57.30	-29.1	17,768	-0.16%
2021/04/08	49	58.84	68	58.40	58.50	-19	17,049	-0.11%
2021/04/07	133.3	54.18	92.4	54.69	55.70	40.9	15,209	0.27%	大買/
2021/04/06	8	49.81	22.4	48.84	50.70	-14.4	13,272	-0.11%
2021/03/31	5	45.60	0.1	45.90	45.30	4.9	12,198	0.04%
2021/03/30	20	45.90	0	0.00	45.80	20	12,179	0.16%
2021/03/29	0	0.00	8	45.35	45.75	-8	12,107	-0.07%
2021/03/25	10.9	44.73	11	44.65	44.20	-0.1	12,107	0.00%
2021/03/24	0	0.00	2	45.20	45.05	-2	12,108	-0.02%
2021/03/23	2	45.65	0	0.00	45.65	2	12,143	0.02%
2021/03/18	1	46.75	3	47.35	46.80	-2	12,178	-0.02%
2021/03/16	0	0.00	5	45.75	45.75	-5	12,224	-0.04%
2021/03/15	10	46.08	0	0.00	46.05	10	12,296	0.08%
2021/03/12	0	0.00	1	45.85	45.80	-1	12,346	-0.01%
2021/03/09	3	45.62	2	45.85	45.75	1	12,712	0.01%
2021/03/08	2	46.35	0	0.00	46.25	2	12,814	0.02%
2021/03/05	5	45.20	4	45.58	45.70	1	13,134	0.01%
2021/03/03	0	0.00	1.2	47.05	47.10	-1.2	13,606	-0.01%
2021/03/02	5	48.13	4	48.20	46.85	1	13,607	0.01%
2021/02/26	3	47.37	0	0.00	48.40	3	13,529	0.02%
2021/02/25	2	47.50	9	47.53	47.70	-7	13,563	-0.05%
2021/02/24	7	47.64	9	47.55	46.80	-2	13,587	-0.01%
2021/02/23	1.1	47.90	1	47.80	47.90	0.1	13,656	0.00%
2021/02/22	21	47.39	20	48.47	48.60	1	13,745	0.01%
2021/02/18	5	45.74	0	0.00	46.00	5	14,850	0.03%
2021/02/17	2	45.20	1	44.70	45.30	1	14,789	0.01%
2021/02/05	2	42.35	0	0.00	42.90	2	14,707	0.01%
2021/02/04	8	42.76	2	42.48	42.50	6	14,995	0.04%
2021/02/03	12.5	42.60	0	0.00	42.40	12.5	15,043	0.08%
2021/02/02	1.4	43.46	7.1	43.31	43.20	-5.8	15,072	-0.04%
2021/02/01	1	41.80	1	41.30	43.40	0	15,060	0.00%
2021/01/29	4	44.78	0	0.00	43.90	4	14,927	0.03%
2021/01/28	3	45.62	0	0.00	45.00	3	14,845	0.02%
2021/01/26	1	47.10	1	47.70	47.15	0	14,693	0.00%
2021/01/25	1	48.15	0	0.00	48.35	1	14,641	0.01%
2021/01/22	2	47.60	3	48.18	48.75	-1	14,545	-0.01%
2021/01/21	3	48.13	6	48.61	47.80	-3	14,489	-0.02%
2021/01/20	6	48.08	1	47.80	47.75	5	14,271	0.04%
2021/01/19	13	49.71	14	50.14	50.00	-1	14,077	-0.01%
2021/01/18	14	49.01	21	49.19	49.55	-7	13,862	-0.05%
2021/01/15	36	50.06	10	50.27	49.15	26	13,762	0.19%
2021/01/14	14	50.40	13.6	50.25	50.10	0.4	13,352	0.00%
2021/01/13	21	49.64	10	50.02	50.40	11	13,297	0.08%
2021/01/12	2	47.43	30	47.06	46.25	-28	12,807	-0.22%
2021/01/11	13	47.99	20	48.30	48.65	-7	12,709	-0.06%
2021/01/08	37	50.27	14	50.05	48.10	23	12,518	0.18%
2021/01/07	60	48.48	70.9	48.59	48.75	-10.9	11,205	-0.10%
2021/01/06	5	44.41	4	44.36	44.35	1	10,130	0.01%
2021/01/05	2	44.55	0	0.00	44.90	2	10,164	0.02%
2021/01/04	0	0.00	3	44.45	45.20	-3	10,236	-0.03%
2020/12/30	4	44.00	0	0.00	43.50	4	10,447	0.04%
2020/12/29	0	0.00	4	44.60	44.35	-4	10,435	-0.04%
2020/12/28	0	0.00	10	44.65	44.50	-10	10,393	-0.10%
2020/12/24	0	0.00	4	44.84	45.00	-4	10,430	-0.04%
2020/12/23	13	43.92	1	44.05	43.85	12	10,466	0.11%
2020/12/22	4	44.89	3	43.73	43.75	1	10,695	0.01%
2020/12/21	2	44.95	1	45.10	44.90	1	10,840	0.01%
2020/12/18	7	43.91	7	44.26	44.45	0	10,865	0.00%
2020/12/17	7	43.87	7	43.38	43.40	0	10,947	0.00%
2020/12/16	5	44.15	8	44.41	44.20	-3	11,040	-0.03%
2020/12/15	6	44.18	3	43.55	43.55	3	11,443	0.03%
2020/12/14	3	44.88	0	0.00	44.90	3	11,588	0.03%
2020/12/11	4	45.83	8	45.45	45.60	-4	12,774	-0.03%
2020/12/10	2	45.73	5	45.65	45.80	-3	12,929	-0.02%
2020/12/09	3	47.18	3	47.50	46.90	0	13,201	0.00%
2020/12/08	0	0.00	1	46.85	46.80	-1	13,662	-0.01%
2020/12/07	10	48.08	22	47.51	47.50	-12	14,401	-0.08%
2020/12/04	0	0.00	15	47.52	47.60	-15	14,226	-0.11%
2020/12/03	2	46.95	3	46.93	46.60	-1	14,821	-0.01%
2020/12/02	1	47.90	3	47.30	47.00	-2	14,954	-0.01%
2020/12/01	26	48.32	46	48.14	47.90	-20	14,996	-0.13%
2020/11/30	26	47.21	11	47.58	47.50	15	14,698	0.10%
2020/11/27	1	46.10	5	46.35	46.60	-4	14,331	-0.03%
2020/11/26	5	45.71	2	45.70	45.95	3	14,300	0.02%
2020/11/25	0	0.00	5	45.72	45.35	-5	14,366	-0.03%
2020/11/24	2	46.10	2	45.45	45.05	0	14,527	0.00%
2020/11/23	11	45.96	57	45.80	46.00	-46	15,203	-0.30%
2020/11/20	17	46.33	37	46.11	45.90	-20	15,209	-0.13%
2020/11/19	25	47.19	25	46.86	46.80	0	15,140	0.00%
2020/11/18	316	48.10	384	47.75	46.55	-68	15,155	-0.45%	大買/大賣/
2020/11/17	118	47.16	116	46.68	47.25	2	14,488	0.01%	大買/大賣/
2020/11/16	20	45.20	7	45.42	44.90	13	14,093	0.09%
2020/11/13	4	44.93	20	44.95	45.15	-16	14,087	-0.11%
2020/11/12	63	46.23	11	46.35	45.65	52	14,095	0.37%
2020/11/11	4	44.79	17	45.14	45.20	-13	13,869	-0.09%
2020/11/10	16	44.98	10	45.35	44.20	6	13,909	0.04%
2020/11/09	24	45.12	23.4	45.03	44.70	0.6	13,870	0.00%
2020/11/06	5	43.65	30	44.10	43.70	-25	13,774	-0.18%
2020/11/05	2	43.53	4	43.53	43.60	-2	13,815	-0.01%
2020/11/04	7	43.26	4	43.76	44.00	3	13,900	0.02%
2020/11/03	4	42.84	2	42.75	42.75	2	14,007	0.01%
2020/11/02	2	41.90	0	0.00	42.35	2	14,218	0.01%
2020/10/30	0	0.00	7	43.42	42.75	-7	14,296	-0.05%
2020/10/29	2	43.15	0	0.00	43.80	2	14,494	0.01%
2020/10/28	4	44.26	0	0.00	44.15	4	14,865	0.03%
2020/10/27	10	44.28	0	0.00	44.40	10	14,978	0.07%
2020/10/26	11	46.00	1	45.20	45.10	10	15,208	0.07%
2020/10/23	0	0.00	18	45.88	45.60	-18	15,461	-0.12%
2020/10/22	7	45.27	12	45.43	45.20	-5	15,881	-0.03%
2020/10/21	15	46.25	19	46.40	45.25	-4	16,590	-0.02%
2020/10/20	17	45.39	23	45.56	45.00	-6	16,924	-0.04%
2020/10/19	0	0.00	3	44.80	45.00	-3	17,990	-0.02%
2020/10/16	10	44.12	22	44.25	43.20	-12	18,492	-0.06%
2020/10/15	12	45.15	6	44.75	44.60	6	18,748	0.03%
2020/10/14	15	45.08	12	45.02	45.20	3	19,042	0.02%
2020/10/13	3	44.32	3	44.25	44.10	0	19,334	0.00%
2020/10/12	10	44.55	4	43.88	44.20	6	19,647	0.03%
2020/10/08	35	44.76	19	44.88	44.40	16	20,085	0.08%
2020/10/07	3	43.32	4	43.33	43.30	-1	20,792	0.00%
2020/10/06	1	42.80	4	43.06	43.05	-3	21,645	-0.01%
2020/10/05	1	42.30	7	42.39	42.15	-6	22,185	-0.03%
2020/09/29	3	41.95	0	0.00	41.90	3	23,236	0.01%
2020/09/28	20	42.10	80	41.40	42.15	-60	24,542	-0.24%
2020/09/25	1	40.20	0	0.00	41.10	1	25,757	0.00%
2020/09/24	14	42.65	4	42.10	41.50	10	26,543	0.04%
2020/09/23	3	43.65	0	0.00	43.60	3	27,294	0.01%
2020/09/22	1	44.30	0	0.00	44.05	1	28,013	0.00%
2020/09/21	3	45.90	6	46.33	45.05	-3	28,112	-0.01%
2020/09/18	20	45.30	16	45.84	45.60	4	28,313	0.01%
2020/09/17	10	44.88	10	45.14	44.85	0	28,397	0.00%
2020/09/16	94	48.10	74.9	47.60	44.80	19.1	28,682	0.07%
2020/09/15	1	45.60	13	45.12	45.60	-12	27,687	-0.04%
2020/09/14	121	44.60	7	44.46	45.35	114	27,735	0.41%	大買/鉅額交易
2020/09/11	64	45.60	9	43.88	43.55	55	27,740	0.20%
2020/09/10	57	44.87	54	44.68	45.20	3	27,334	0.01%
2020/09/09	6	42.37	5	42.78	43.10	1	26,727	0.00%
2020/09/08	10	43.71	8	43.62	42.00	2	26,769	0.01%
2020/09/07	1	41.90	0	0.00	41.10	1	26,467	0.00%
2020/09/04	0	0.00	4	40.88	40.70	-4	26,733	-0.01%
2020/09/03	2	40.40	0	0.00	40.00	2	26,980	0.01%
2020/09/02	0	0.00	2	41.25	40.70	-2	27,512	-0.01%
2020/09/01	1	41.45	1	41.00	41.45	0	27,554	0.00%
2020/08/31	0	0.00	1	42.15	40.90	-1	28,092	0.00%
2020/08/28	1	42.35	15	41.50	41.95	-14	28,500	-0.05%
2020/08/27	30	43.06	14	42.40	43.00	16	28,745	0.06%
2020/08/25	0	0.00	1	40.20	40.55	-1	27,928	0.00%
2020/08/24	6	40.25	10	40.55	40.95	-4	27,802	-0.01%
2020/08/21	3	38.12	2	38.25	38.60	1	27,556	0.00%
2020/08/20	5	37.22	23	37.92	36.00	-18	27,360	-0.07%
2020/08/19	3	40.53	2	40.45	39.80	1	27,072	0.00%
2020/08/18	1	40.95	20	41.05	40.65	-19	26,969	-0.07%
2020/08/17	1	40.90	2	40.85	41.60	-1	26,855	0.00%
2020/08/14	4	39.73	53	40.41	40.00	-49	26,705	-0.18%
2020/08/13	2	41.55	1	41.00	40.80	1	26,553	0.00%
2020/08/12	1	41.80	2	41.80	41.70	-1	26,458	0.00%
2020/08/11	6	42.43	50	42.16	42.35	-44	26,375	-0.17%
2020/08/10	50	44.90	3	44.80	43.80	47	26,238	0.18%
2020/08/07	9	44.16	17.4	44.33	44.10	-8.4	26,110	-0.03%
2020/08/06	2	42.90	20	43.48	43.30	-18	25,941	-0.07%
2020/08/05	0	0.00	17	45.04	44.90	-17	25,721	-0.07%
2020/08/04	3	45.95	13	45.65	45.50	-10	25,608	-0.04%
2020/08/03	8	45.80	40	44.71	45.00	-32	25,360	-0.13%
2020/07/31	6	42.80	4	43.08	43.50	2	24,925	0.01%
2020/07/30	63	42.98	53	42.99	42.85	10	24,777	0.04%
2020/07/29	3	41.85	46	41.70	42.05	-43	24,471	-0.18%
2020/07/28	60	42.27	21	42.34	42.45	39	24,103	0.16%
2020/07/27	33	42.01	54	42.48	41.30	-21	23,559	-0.09%
2020/07/24	38	46.57	25	45.86	45.25	13	22,739	0.06%
2020/07/23	108	47.47	124	45.94	46.40	-16	22,027	-0.07%	大買/大賣/
2020/07/22	30	47.78	36	48.73	48.90	-6	20,659	-0.03%
2020/07/21	25	47.37	19	46.85	46.50	6	20,015	0.03%
2020/07/20	21	46.39	40	45.83	46.00	-19	19,641	-0.10%
2020/07/17	40	49.20	39	48.32	47.95	1	19,257	0.01%
2020/07/16	40	49.45	10	49.34	49.90	30	18,808	0.16%
2020/07/15	33	49.85	26	48.52	48.00	7	18,398	0.04%
2020/07/14	34	51.28	4	50.04	49.55	30	17,841	0.17%
2020/07/13	75	50.16	22.7	49.63	51.70	52.3	16,851	0.31%
2020/07/10	4	47.16	2	47.90	47.00	2	15,959	0.01%
2020/07/09	21	49.61	86	50.36	48.00	-65	15,411	-0.42%
2020/07/08	20	50.53	41	50.07	50.40	-21	14,907	-0.14%
2020/07/07	41	51.23	116	53.79	49.55	-75	14,327	-0.52%	大賣/
2020/07/06	124	51.07	40.2	50.95	51.20	83.8	12,979	0.65%	大買/
2020/07/03	37	45.40	26	44.71	46.60	11	11,693	0.09%
2020/07/02	49	41.58	19	42.32	42.40	30	10,655	0.28%
2020/07/01	5	39.45	17	39.90	39.90	-12	9,688	-0.12%
2020/06/30	2	37.25	3.6	37.99	37.50	-1.6	8,861	-0.02%
2020/06/29	12	37.25	0	0.00	36.45	12	8,584	0.14%
2020/06/24	28	39.77	39	39.48	39.10	-11	8,190	-0.13%
2020/06/23	47	40.56	22	40.84	40.00	25	7,657	0.33%
2020/06/22	1	39.00	7	40.79	41.35	-6	7,114	-0.08%
2020/06/19	1	42.50	3	41.38	40.30	-2	6,872	-0.03%
2020/06/18	0	0.00	35	38.78	40.45	-35	6,544	-0.53%
2020/06/17	2	36.05	9	36.89	37.00	-7	6,123	-0.11%
2020/06/16	0.1	36.25	1	37.00	36.35	-0.9	5,960	-0.02%
2020/06/15	2	36.25	0	0.00	35.80	2	5,797	0.03%
2020/06/12	8	36.35	0	0.00	36.50	8	5,526	0.14%
2020/06/11	0	0.00	2	33.53	33.45	-2	5,069	-0.04%
2020/06/10	11	36.59	12	36.30	36.15	-1	4,599	-0.02%
2020/06/09	41	36.91	95.8	36.85	37.00	-54.8	4,236	-1.29%
2020/06/08	7	33.65	1	33.65	33.65	6	3,662	0.16%
2020/06/05	6	30.13	22	30.06	30.60	-16	3,512	-0.46%
2020/06/04	25	26.54	27	26.70	27.85	-2	2,890	-0.07%
2020/06/03	17	25.05	10	25.20	25.35	7	2,383	0.29%
2020/05/28	0	0.00	1.8	19.84	19.90	-1.8	1,832	-0.10%
2020/05/26	0	0.00	10	20.00	19.90	-10	1,878	-0.53%
2020/05/20	0.4	19.60	0	0.00	19.75	0.4	1,912	0.02%
2020/05/18	10	20.00	3	20.10	20.05	7	1,920	0.36%
2020/05/11	3	20.50	0	0.00	20.55	3	1,973	0.15%
2020/04/24	0	0.00	2	19.05	18.90	-2	1,947	-0.10%
2020/04/20	0	0.00	2	19.15	19.00	-2	1,929	-0.10%
2020/04/15	10	19.30	0	0.00	19.30	10	1,906	0.52%
2020/04/14	1	18.95	1	19.45	19.05	0	1,975	0.00%
2020/04/13	25	18.34	0	0.00	18.25	25	1,951	1.28%
2020/04/10	2	18.10	2	18.10	17.95	0	2,033	0.00%
2020/04/07	0	0.00	68	15.99	16.10	-68	1,993	-3.41%
2020/03/27	3	16.18	0	0.00	15.80	3	1,986	0.15%
2020/03/25	39	16.19	0	0.00	16.00	39	1,961	1.99%
2020/03/23	0	0.00	14	14.40	14.45	-14	1,912	-0.73%
2020/03/19	0	0.00	50	14.00	14.00	-50	1,871	-2.67%
2020/03/17	0	0.00	20	16.64	16.20	-20	1,772	-1.13%
2020/03/13	21	18.45	0	0.00	18.60	21	1,733	1.21%
2020/03/10	0.2	21.15	0	0.00	21.15	0.2	1,593	0.01%
2020/03/04	1	21.65	0	0.00	21.65	1	1,472	0.07%
2020/02/21	0	0.00	2	22.30	22.30	-2	1,345	-0.15%
2020/02/20	0	0.00	1	22.30	22.20	-1	1,333	-0.07%
2020/02/17	0	0.00	6	22.40	22.25	-6	1,301	-0.46%
2020/01/31	6	21.50	1	21.50	21.40	5	1,224	0.41%
2020/01/30	1	21.35	16	21.62	21.20	-15	1,220	-1.23%
2020/01/08	3	22.95	3	23.30	22.60	0	1,169	0.00%
2020/01/06	0	0.00	30	23.14	22.95	-30	1,037	-2.89%
2020/01/03	1	22.60	1	22.60	22.60	0	948	0.00%
2019/12/31	10	22.45	0	0.00	22.45	10	893	1.12%
2019/12/30	2	22.43	0	0.00	22.20	2	885	0.23%
2019/12/18	0.2	21.80	0	0.00	21.90	0.2	1,318	0.01%
2019/12/17	1	21.85	0	0.00	21.85	1	1,365	0.07%
2019/11/12	4	21.40	0	0.00	21.10	4	1,764	0.23%
2019/11/06	1	22.55	0	0.00	22.55	1	1,855	0.05%
2019/10/25	0	0.00	4	22.70	22.70	-4	2,419	-0.17%
2019/10/16	10	23.05	0	0.00	23.05	10	2,759	0.36%
2019/10/15	3	22.80	0	0.00	22.90	3	2,756	0.11%
2019/10/07	3	23.10	0	0.00	23.10	3	2,789	0.11%
2019/10/04	5	23.35	0	0.00	23.35	5	2,787	0.18%
2019/09/27	5	24.20	0	0.00	23.55	5	2,716	0.18%
2019/09/25	0	0.00	5	23.80	23.80	-5	2,708	-0.18%
2019/09/24	0	0.00	5	24.00	23.55	-5	2,727	-0.18%
2019/09/23	0	0.00	23	23.65	23.80	-23	2,627	-0.88%
2019/09/12	4	22.60	0	0.00	22.55	4	2,621	0.15%
2019/09/10	5	22.40	0	0.00	22.50	5	2,694	0.19%
2019/08/26	36	22.23	0	0.00	21.90	36	3,272	1.10%
2019/08/23	17	21.96	0	0.00	21.95	17	3,340	0.51%
2019/08/22	2	22.00	0	0.00	22.00	2	3,357	0.06%
2019/08/21	10	22.10	0	0.00	22.10	10	3,367	0.30%
2019/08/19	0	0.00	1	22.05	21.95	-1	3,439	-0.03%
2019/08/16	1	22.45	0	0.00	22.35	1	3,474	0.03%
2019/08/15	5	23.15	5	22.70	22.60	0	3,563	0.00%
2019/08/07	1	22.20	0	0.00	22.05	1	3,416	0.03%
2019/08/06	2	22.20	2	21.80	21.90	0	3,419	0.00%
2019/08/05	0	0.00	32	22.04	21.90	-32	3,368	-0.95%
2019/08/02	31	23.42	10	22.55	22.55	21	3,345	0.63%
2019/08/01	5	23.00	1	23.05	23.05	4	3,261	0.12%
2019/07/31	2	23.53	0	0.00	23.55	2	3,224	0.06%
2019/07/30	0	0.00	2	22.65	22.60	-2	3,202	-0.06%
2019/07/24	0	0.00	1	22.80	22.40	-1	3,310	-0.03%
2019/07/23	0	0.00	6	22.70	22.70	-6	3,285	-0.18%
2019/07/22	6	22.65	0	0.00	22.80	6	3,254	0.18%
2019/07/18	7	22.32	5	21.80	21.90	2	3,066	0.07%
2019/07/16	0	0.00	2	21.60	21.55	-2	2,970	-0.07%
2019/07/11	0	0.00	2	21.38	21.25	-2	2,997	-0.07%
2019/07/10	2	20.80	0	0.00	20.80	2	2,961	0.07%
2019/07/05	0	0.00	1	21.15	21.15	-1	2,957	-0.03%
2019/07/01	0	0.00	50	21.00	21.00	-50	2,898	-1.73%
2019/06/26	0.3	21.15	0	0.00	21.30	0.3	2,819	0.01%
2019/06/25	65	21.49	5	21.40	21.45	60	2,804	2.14%
2019/06/20	1	21.25	1	21.05	21.10	0	2,652	0.00%
2019/06/19	0	0.00	5	21.15	21.05	-5	2,643	-0.19%
2019/06/18	0	0.00	2	21.28	21.10	-2	2,612	-0.08%
2019/06/17	2	21.95	0	0.00	21.75	2	2,570	0.08%
2019/06/14	1	22.00	1	21.75	21.80	0	2,636	0.00%
2019/06/13	1	21.90	1	22.10	21.80	0	2,606	0.00%
2019/06/12	1	21.10	1	21.05	21.40	0	2,423	0.00%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/06	0	0.00	3	21.50	21.35	-3	2,336	-0.13%
2019/06/05	1	21.70	0	0.00	21.20	1	2,293	0.04%
2019/06/04	2	21.50	8	21.52	21.45	-6	2,234	-0.27%
2019/06/03	8	21.01	11	20.74	21.20	-3	2,113	-0.14%
2019/05/31	1	20.25	8	20.34	20.40	-7	1,998	-0.35%
2019/05/30	1	20.25	1	20.40	20.25	0	1,985	0.00%
2019/05/24	1	20.25	0	0.00	19.60	1	1,855	0.05%
2019/05/23	4	19.88	0	0.00	20.00	4	1,847	0.22%
2019/05/22	3	20.25	0	0.00	19.95	3	1,804	0.17%
2019/05/15	3	19.00	0	0.00	19.00	3	1,690	0.18%
2019/05/10	0	0.00	2	20.25	19.30	-2	1,624	-0.12%
2019/05/09	2	20.63	0	0.00	20.20	2	1,561	0.13%
2019/05/08	0	0.00	5	20.04	19.95	-5	1,494	-0.33%
2019/05/07	2	20.55	2	20.33	20.25	0	1,473	0.00%
2019/05/06	8	19.49	2	19.63	19.90	6	1,359	0.44%
2019/05/03	0	0.00	2	18.73	19.00	-2	1,204	-0.17%
2019/04/18	0	0.00	4	19.05	18.80	-4	1,170	-0.34%
2019/04/16	2	18.60	0	0.00	18.60	2	1,101	0.18%
2019/04/15	0	0.00	20	18.60	18.60	-20	1,093	-1.83%
2019/04/10	2	18.60	0	0.00	18.65	2	1,104	0.18%
2019/03/25	1	18.70	0	0.00	18.60	1	1,069	0.09%
2019/03/22	0.1	18.80	0	0.00	18.80	0.1	1,078	0.01%
2019/03/20	0	0.00	2	19.30	19.05	-2	1,076	-0.19%
2019/03/11	1	18.55	1	18.45	18.60	0	1,011	0.00%
2019/03/08	1	18.60	0	0.00	18.60	1	1,022	0.10%
2019/02/21	0	0.00	3	19.90	19.40	-3	915	-0.33%
2019/02/14	0	0.00	6	19.35	19.35	-6	856	-0.70%
2019/01/30	1	19.00	0	0.00	18.95	1	860	0.12%
2019/01/29	2	19.00	10	19.15	19.00	-8	868	-0.92%
2019/01/28	10	19.35	0	0.00	19.20	10	877	1.14%
2019/01/17	1	19.25	0	0.00	19.10	1	1,031	0.10%
2019/01/15	1	19.85	2	19.63	19.55	-1	1,039	-0.10%
2019/01/14	1	19.20	0	0.00	19.25	1	1,004	0.10%
2018/12/19	0	0.00	1	18.75	18.65	-1	1,390	-0.07%
2018/12/17	0	0.00	3	20.10	19.80	-3	1,381	-0.22%
2018/11/29	20	19.30	0	0.00	19.45	20	1,778	1.12%
2018/11/28	1	19.15	0	0.00	19.05	1	1,849	0.05%
2018/11/26	1	18.70	0	0.00	18.65	1	1,876	0.05%
2018/11/20	3	18.90	0	0.00	18.95	3	1,881	0.16%
2018/11/13	0	0.00	2	18.20	18.45	-2	1,893	-0.11%
2018/11/08	3	18.70	0	0.00	18.90	3	1,905	0.16%
2018/10/30	0	0.00	10	17.40	16.85	-10	1,896	-0.53%
2018/10/29	0	0.00	20	16.20	16.60	-20	1,882	-1.06%
2018/10/26	3	17.00	0	0.00	17.00	3	1,916	0.16%
2018/10/23	0	0.00	0.4	19.20	19.20	-0.4	1,851	-0.02%
2018/10/12	2	19.65	1	19.75	20.00	1	1,932	0.05%
2018/10/11	0	0.00	20	19.48	19.05	-20	1,930	-1.04%
2018/10/09	2	21.00	2	20.95	21.00	0	1,852	0.00%
2018/10/08	2	21.03	2	20.95	21.10	0	1,855	0.00%
2018/10/05	1	21.10	1	21.00	20.90	0	1,859	0.00%
2018/10/04	2	21.53	2	21.43	21.30	0	1,813	0.00%
2018/10/03	2	22.25	1	22.15	22.10	1	1,801	0.06%
2018/09/25	0	0.00	5	21.20	21.10	-5	1,746	-0.29%
2018/09/10	5	20.50	9	20.78	20.40	-4	1,876	-0.21%
2018/09/07	3	22.30	0	0.00	21.55	3	2,132	0.14%
2018/09/06	0	0.00	2	22.45	22.55	-2	2,131	-0.09%
2018/09/05	19	22.92	15	22.97	22.90	4	2,100	0.19%
2018/09/04	1	21.95	0	0.00	22.10	1	1,916	0.05%
2018/08/08	2	21.50	0	0.00	21.40	2	3,237	0.06%
2018/08/03	10	21.55	0	0.00	21.65	10	3,363	0.30%
2018/08/02	6	22.16	6	21.44	21.40	0	3,372	0.00%
2018/08/01	2	21.40	0	0.00	21.10	2	3,328	0.06%
2018/07/03	5	21.30	0	0.00	21.20	5	3,863	0.13%
2018/06/28	5	21.65	0	0.00	21.55	5	3,891	0.13%
2018/06/25	13	22.02	0	0.00	21.95	13	3,983	0.33%
2018/06/15	13	24.99	15	24.79	23.30	-2	4,109	-0.05%
2018/06/14	2	23.50	0	0.00	23.55	2	3,840	0.05%
2018/06/12	10	23.80	10	23.25	23.25	0	3,865	0.00%
2018/06/07	0	0.00	1	22.90	22.95	-1	3,887	-0.03%
2018/06/04	1	23.90	0	0.00	23.75	1	4,243	0.02%
2018/05/31	0	0.00	1	23.00	23.00	-1	4,763	-0.02%
2018/05/21	0	0.00	1	23.20	23.10	-1	4,860	-0.02%
2018/05/18	7	23.81	11	23.92	23.50	-4	4,798	-0.08%
2018/05/17	0	0.00	6	24.00	24.00	-6	4,747	-0.13%
2018/05/16	5	21.90	0	0.00	21.85	5	4,391	0.11%
2018/05/15	10	22.70	0	0.00	22.55	10	4,409	0.23%
2018/05/14	0	0.00	10	22.30	22.70	-10	4,493	-0.22%
2018/05/08	3	22.07	3	22.20	22.10	0	4,624	0.00%
2018/05/07	3	22.18	0	0.00	22.00	3	4,717	0.06%
2018/04/23	1	21.45	0	0.00	21.30	1	5,184	0.02%
2018/04/18	5	21.40	0	0.00	21.30	5	5,416	0.09%
2018/04/17	3	21.80	0	0.00	21.90	3	5,545	0.05%
2018/04/16	5	22.30	0	0.00	22.00	5	5,745	0.09%
2018/04/13	0	0.00	1	23.30	22.65	-1	5,892	-0.02%
2018/04/12	0	0.00	10	23.65	23.30	-10	6,392	-0.16%
2018/04/11	10	23.00	0	0.00	22.90	10	6,442	0.16%
2018/04/10	0	0.00	10	22.45	22.40	-10	6,593	-0.15%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	10	21.70	0	0.00	22.00	10	7,239	0.14%
2018/04/02	3	22.35	0	0.00	22.40	3	7,410	0.04%
2018/03/31	1	22.10	0	0.00	22.15	1	7,969	0.01%
2018/03/29	11	21.74	0	0.00	21.65	11	8,384	0.13%
2018/03/27	5	22.95	10	22.90	22.85	-5	8,554	-0.06%
2018/03/26	3	22.80	0	0.00	22.70	3	8,541	0.04%
2018/03/23	0	0.00	40	22.30	22.30	-40	8,559	-0.47%
2018/03/22	3	23.50	3	23.80	23.35	0	8,495	0.00%
2018/03/19	4	23.81	6	23.80	23.80	-2	8,398	-0.02%
2018/03/16	4	24.10	1	24.45	24.15	3	8,373	0.04%
2018/03/12	0	0.00	1	25.60	25.10	-1	8,343	-0.01%
2018/03/09	1	25.75	1	25.35	25.25	0	8,241	0.00%
2018/03/08	23	24.73	0	0.00	25.55	23	8,076	0.28%
2018/03/07	32	25.52	6	25.30	24.10	26	7,887	0.33%
2018/03/06	17	24.56	7	24.73	25.00	10	7,555	0.13%
2018/03/05	1	23.15	7	23.20	23.30	-6	7,214	-0.08%
2018/03/02	10	22.35	10	22.00	22.00	0	7,038	0.00%
2018/03/01	3	21.70	0	0.00	21.55	3	7,066	0.04%
2018/02/26	1	22.65	3	22.48	22.10	-2	7,122	-0.03%
2018/02/23	2	22.65	0	0.00	22.60	2	7,427	0.03%
2018/02/22	3	22.15	0	0.00	21.75	3	7,604	0.04%
2018/02/21	5	21.90	0	0.00	21.90	5	7,570	0.07%
2018/02/07	0	0.00	0.5	21.00	21.10	-0.5	7,368	-0.01%
2018/02/06	3	21.50	30	21.65	21.10	-27	7,317	-0.37%
2018/02/05	0	0.00	3	22.80	23.00	-3	7,230	-0.04%
2018/02/01	1	22.00	0	0.00	22.00	1	7,106	0.01%
2018/01/31	0	0.00	4	22.00	22.45	-4	7,059	-0.06%
2018/01/30	5	22.10	43	22.82	21.90	-38	6,979	-0.54%
2018/01/25	3	24.45	4	24.33	24.20	-1	6,743	-0.01%
2018/01/24	3	24.00	3	24.50	24.00	0	6,615	0.00%
2018/01/23	10	24.55	12	24.13	24.00	-2	6,549	-0.03%
2018/01/22	18	23.91	22	24.33	24.65	-4	6,448	-0.06%
2018/01/19	2	23.35	0	0.00	23.25	2	6,291	0.03%
2018/01/18	0	0.00	5	23.78	23.20	-5	6,251	-0.08%
2018/01/17	1	23.80	20	23.60	23.60	-19	6,174	-0.31%
2018/01/16	14	24.40	0	0.00	24.10	14	6,093	0.23%
2018/01/15	2	23.80	2	23.95	24.10	0	5,959	0.00%
2018/01/12	20	24.71	1	24.65	24.30	19	5,873	0.32%
2018/01/11	0	0.00	110	24.40	24.40	-110	5,785	-1.90%	大賣/鉅額交易
2018/01/10	10	25.85	6	25.40	25.40	4	5,614	0.07%
2018/01/09	116	24.55	5	24.50	25.00	111	5,404	2.05%	大買/鉅額交易
2018/01/08	107	25.28	64.7	24.65	24.15	42.3	5,228	0.81%	大買/
2018/01/05	21	24.25	3	24.03	24.00	18	4,691	0.38%
2018/01/04	1	24.20	2.1	24.05	24.30	-1.1	4,591	-0.02%
2018/01/03	11	23.83	10	23.86	24.00	1	4,367	0.02%
2018/01/02	8	22.48	4	22.10	23.15	4	4,105	0.10%