光洋科 (1785)-永豐金-新店券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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
2024/04/19	1	46.20	1	45.45	46.25	0	9,165	0.00%
2024/04/18	1	48.45	0	0.00	47.80	1	8,999	0.01%
2024/04/17	3	48.65	17	48.31	48.95	-14	8,892	-0.16%
2024/04/16	12	48.72	6	47.30	47.30	6	8,740	0.07%
2024/04/15	15	50.85	19	50.12	48.75	-4	8,511	-0.05%
2024/04/12	7	49.27	0	0.00	48.75	7	8,019	0.09%
2024/04/11	4	48.36	0	0.00	48.10	4	7,909	0.05%
2024/04/10	6	49.85	4	49.85	49.05	2	7,808	0.03%
2024/04/09	23	49.89	15	49.83	49.60	8	7,656	0.10%
2024/04/08	1	48.30	1	49.15	48.70	0	7,433	0.00%
2024/04/03	42	47.80	42	47.77	47.90	0	7,262	0.00%
2024/04/02	1	48.00	2	47.90	47.85	-1	7,177	-0.01%
2024/04/01	3	48.92	0	0.00	48.55	3	7,064	0.04%
2024/03/29	0	0.00	1	49.00	49.55	-1	6,895	-0.01%
2024/03/28	2	52.40	2	49.55	49.55	0	6,529	0.00%
2024/03/27	4	50.22	4	50.40	50.10	0	5,985	0.00%
2024/03/26	0	47.70	3	47.50	47.40	-3	5,732	-0.05%
2024/03/25	0	49.00	11	49.12	48.60	-11	5,586	-0.20%
2024/03/22	13	49.77	6.4	49.61	49.00	6.6	5,434	0.12%
2024/03/21	20	50.97	15	50.41	50.00	5	5,201	0.10%
2024/03/20	17	48.34	8	49.49	49.55	9	4,624	0.19%
2024/03/19	3	46.25	1	47.05	46.25	2	3,990	0.05%
2024/03/18	0	0.00	1	44.90	44.95	-1	3,809	-0.03%
2024/03/14	0	43.60	0	0.00	44.25	0	3,720	0.00%
2024/03/12	0	43.65	5.1	42.75	43.70	-5.1	3,626	-0.14%
2024/03/08	9	44.38	10	44.15	44.00	-1	3,594	-0.03%
2024/03/07	10.4	47.69	8	47.79	46.20	2.4	3,465	0.07%
2024/03/06	0	0.00	5	45.15	45.90	-5	2,950	-0.17%
2024/03/04	6	45.17	9	45.07	45.30	-3	2,797	-0.11%
2024/02/26	4	44.38	4	44.55	44.50	0	2,614	0.00%
2024/02/23	0	0.00	1	43.15	42.65	-1	2,586	-0.04%
2024/02/22	5.1	44.32	2	43.95	43.35	3.1	2,538	0.12%
2024/02/21	4	45.08	4	44.03	44.50	0	2,499	0.00%
2024/02/20	1	43.20	0	0.00	43.50	1	2,392	0.04%
2024/02/19	1	44.25	1	43.35	43.35	0	2,339	0.00%
2024/02/16	10	44.62	3	45.63	44.15	7	2,236	0.31%
2024/02/15	3	41.50	8	40.75	42.15	-5	1,977	-0.25%
2024/02/05	0	39.10	5	39.10	39.00	-5	1,781	-0.28%
2024/01/30	8	39.40	0	0.00	39.40	8	1,904	0.42%
2024/01/29	0	0.00	0	40.05	40.05	0	2,053	0.00%
2024/01/25	0	0.00	1	40.15	39.75	-1	2,014	-0.05%
2024/01/24	0	0.00	3	40.33	40.05	-3	2,009	-0.15%
2024/01/23	0	0.00	16	39.49	39.85	-16	2,068	-0.77%
2024/01/19	0	0.00	10	38.10	38.05	-10	2,129	-0.47%
2024/01/18	0	0.00	2	37.10	37.10	-2	2,191	-0.09%
2024/01/15	1	38.25	3	38.30	38.25	-2	2,611	-0.08%
2024/01/10	0	0.00	10	38.30	38.00	-10	2,889	-0.35%
2024/01/09	1	38.00	0	0.00	37.85	1	2,904	0.03%
2024/01/08	38	38.30	28	38.95	38.05	10	2,972	0.34%
2024/01/04	8	38.20	0	0.00	38.20	8	3,011	0.27%
2024/01/03	12	38.54	0	0.00	38.65	12	3,031	0.40%
2023/12/28	0	0.00	14	39.58	39.15	-14	3,006	-0.47%
2023/12/27	2	39.20	2	38.90	38.90	0	3,000	0.00%
2023/12/26	8	39.00	0	0.00	39.00	8	2,994	0.27%
2023/12/21	5	39.05	0	0.00	39.00	5	2,986	0.17%
2023/12/18	10	39.40	0	0.00	39.40	10	2,978	0.34%
2023/12/15	2	40.20	6	40.25	40.10	-4	2,964	-0.13%
2023/12/14	0	0.00	2	39.95	39.95	-2	2,955	-0.07%
2023/12/08	1	39.00	0	0.00	39.00	1	2,957	0.03%
2023/12/07	6	39.35	0	0.00	39.10	6	2,936	0.20%
2023/12/06	1	39.60	0	0.00	39.35	1	2,924	0.03%
2023/11/22	0	0.00	3	40.97	41.15	-3	2,657	-0.11%
2023/11/21	0	0.00	2	40.70	40.50	-2	2,587	-0.08%
2023/11/20	0.4	40.50	1	40.30	40.55	-0.7	2,567	-0.03%
2023/11/16	0	0.00	2	39.60	39.60	-2	2,493	-0.08%
2023/11/13	2	38.30	0	0.00	38.40	2	2,500	0.08%
2023/11/10	1	38.75	1	38.80	38.10	0	2,487	0.00%
2023/11/08	2	39.35	0	0.00	39.35	2	2,489	0.08%
2023/11/07	6	40.08	0	0.00	40.05	6	2,471	0.24%
2023/11/06	15	40.13	15	40.58	40.80	0	2,458	0.00%
2023/10/31	1	39.40	0	0.00	39.10	1	2,725	0.04%
2023/10/30	1	40.80	2	40.50	40.80	-1	3,481	-0.03%
2023/10/25	0	0.00	1	40.45	40.20	-1	3,416	-0.03%
2023/10/24	2	39.40	0	0.00	39.20	2	3,341	0.06%
2023/10/23	4	40.35	10	40.19	39.70	-6	3,298	-0.18%
2023/10/20	30	39.80	28	39.66	39.65	2	3,099	0.06%
2023/10/19	1	38.75	0	0.00	38.80	1	2,914	0.03%
2023/10/17	0	0.00	1	38.75	38.60	-1	2,897	-0.03%
2023/10/13	0	0.00	15	38.15	38.20	-15	2,875	-0.52%
2023/10/12	1	38.10	16	38.00	38.05	-15	2,888	-0.52%
2023/10/11	10	37.55	10	37.95	37.40	0	2,880	0.00%
2023/09/28	0	0.00	10	36.60	36.45	-10	3,331	-0.30%
2023/09/22	15	36.57	0	0.00	36.65	15	3,438	0.44%
2023/09/21	7	36.80	0	0.00	36.95	7	3,464	0.20%
2023/09/19	1	37.65	1	38.20	37.65	0	3,713	0.00%
2023/09/18	0	0.00	21	37.93	37.85	-21	3,821	-0.55%
2023/09/13	0	0.00	4	37.60	37.60	-4	3,804	-0.11%
2023/09/12	0	0.00	10	37.40	37.20	-10	3,819	-0.26%
2023/09/11	1	36.90	0	0.00	36.90	1	3,857	0.03%
2023/09/07	0	0.00	1	37.45	37.20	-1	4,142	-0.02%
2023/09/06	13	37.28	0	0.00	37.15	13	4,156	0.31%
2023/08/31	0	0.00	13	37.08	37.50	-13	4,358	-0.30%
2023/08/30	1	36.30	0	0.00	36.30	1	4,342	0.02%
2023/08/28	8	35.80	8	36.40	36.30	0	4,376	0.00%
2023/08/24	0	0.00	4	36.00	36.00	-4	4,386	-0.09%
2023/08/18	20	36.25	10	38.40	35.60	10	4,850	0.21%
2023/08/16	0	0.00	5	35.24	35.15	-5	4,911	-0.10%
2023/08/14	4	35.05	2	35.38	35.00	2	4,906	0.04%
2023/08/11	5	36.47	4	37.10	36.40	1	4,859	0.02%
2023/08/09	18	37.32	0	0.00	37.15	18	4,791	0.38%
2023/08/07	10	37.15	0	0.00	37.55	10	4,735	0.21%
2023/08/04	24	37.39	0	0.00	37.25	24	4,646	0.52%
2023/08/02	7	41.18	27	40.86	41.35	-20	4,297	-0.47%
2023/07/28	11	38.16	67	37.71	37.80	-56	3,457	-1.62%
2023/07/27	88	37.89	41	37.59	38.20	47	3,365	1.40%
2023/07/13	2	38.55	0	0.00	38.35	2	3,231	0.06%
2023/07/12	10	38.60	2	38.75	38.50	8	3,227	0.25%
2023/07/11	15	39.59	0	0.00	39.15	15	3,190	0.47%
2023/07/10	2	40.90	17	40.15	40.95	-15	3,058	-0.49%
2023/07/07	1	39.25	1	39.20	39.20	0	2,909	0.00%
2023/07/06	1	39.50	12	39.55	39.45	-11	2,912	-0.38%
2023/07/03	1	38.40	0	0.00	38.45	1	2,860	0.03%
2023/06/28	0	0.00	1	38.55	38.45	-1	2,804	-0.04%
2023/06/27	22	38.83	9	40.32	38.95	13	2,766	0.47%
2023/06/26	0	0.00	9	39.52	39.45	-9	2,568	-0.35%
2023/06/20	0	0.00	1	38.25	38.25	-1	2,489	-0.04%
2023/06/16	5	38.80	1	39.15	38.80	4	2,542	0.16%
2023/06/15	0	0.00	2	38.98	39.20	-2	2,546	-0.08%
2023/06/14	22	38.94	10	38.88	38.80	12	2,531	0.47%
2023/06/13	11	39.37	11	39.22	39.10	0	2,512	0.00%
2023/06/09	7	38.39	1	38.35	38.35	6	2,359	0.25%
2023/06/08	2	38.63	2	38.55	38.55	0	2,348	0.00%
2023/06/07	9	39.06	19	38.98	39.25	-10	2,324	-0.43%
2023/06/01	0	0.00	6	36.95	36.95	-6	2,145	-0.28%
2023/05/30	4	37.25	4	37.60	37.15	0	2,121	0.00%
2023/05/29	1	37.75	0	0.00	37.40	1	2,132	0.05%
2023/05/26	13	37.69	0	0.00	37.55	13	2,113	0.62%
2023/05/25	0	0.00	4	38.86	38.85	-4	2,011	-0.20%
2023/05/24	19	39.53	20	39.12	39.55	-1	1,899	-0.05%
2023/05/22	0	0.00	4	37.16	37.60	-4	1,632	-0.25%
2023/05/15	0	0.00	1	35.45	35.90	-1	1,587	-0.06%
2023/05/11	2	35.80	0	0.00	35.80	2	1,638	0.12%
2023/05/09	2	36.00	0	0.00	36.00	2	1,719	0.12%
2023/05/05	0	0.00	0	36.50	37.10	0	1,907	0.00%
2023/04/28	0	0.00	3	36.30	36.35	-3	2,106	-0.14%
2023/04/25	1	34.90	0	35.90	34.95	1	2,091	0.05%
2023/04/20	1	36.80	0	0.00	36.50	1	2,049	0.05%
2023/04/19	10	37.10	0	0.00	37.10	10	2,043	0.49%
2023/04/18	1	37.85	1	38.20	37.75	0	2,022	0.00%
2023/04/17	0	0.00	2	37.95	37.95	-2	1,985	-0.10%
2023/04/12	0	0.00	1	37.70	37.40	-1	1,925	-0.05%
2023/04/11	0	0.00	1	37.55	37.50	-1	1,903	-0.05%
2023/04/07	30	36.98	30	37.02	37.30	0	1,861	0.00%
2023/03/24	1	37.25	0	0.00	37.05	1	1,822	0.05%
2023/03/23	0	0.00	1	36.85	36.85	-1	1,803	-0.06%
2023/03/22	1	36.55	0	0.00	36.35	1	1,784	0.06%
2023/03/21	0	0.00	21	37.35	36.75	-21	1,759	-1.19%
2023/03/20	4	36.79	0	0.00	36.55	4	1,723	0.23%
2023/03/16	11	37.03	1	37.10	35.95	10	1,702	0.59%
2023/03/14	7	37.31	0	0.00	36.10	7	1,768	0.40%
2023/03/07	0	0.00	3	37.55	37.55	-3	1,773	-0.17%
2023/02/14	0	0.00	0	37.30	37.10	0	2,351	0.00%
2023/02/13	1	36.80	0	37.20	36.90	1	2,358	0.04%
2023/02/10	0	37.20	0	0.00	37.00	0	2,397	0.00%
2023/02/07	1	37.30	0	0.00	37.60	1	2,297	0.04%
2023/02/06	0	0.00	1	38.50	38.35	-1	2,263	-0.04%
2023/02/03	6	37.73	5	37.76	38.95	1	2,222	0.05%
2023/02/02	1	36.95	17	36.95	37.60	-16	2,048	-0.78%
2023/01/31	0	0.00	2	34.48	34.65	-2	1,806	-0.11%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/22	0	0.00	1	32.80	32.95	-1	1,857	-0.05%
2022/12/20	1	31.90	0	0.00	31.90	1	1,993	0.05%
2022/12/12	3	33.10	0	0.00	33.50	3	2,078	0.14%
2022/12/08	1	33.20	0	0.00	33.20	1	2,177	0.05%
2022/12/06	2	34.83	2	35.45	34.45	0	2,152	0.00%
2022/12/05	0	0.00	1	35.05	35.25	-1	2,061	-0.05%
2022/11/23	3	34.45	3	34.40	34.30	0	1,908	0.00%
2022/11/18	0	0.00	10	33.80	33.40	-10	1,786	-0.56%
2022/11/16	14	34.43	4	35.00	35.00	10	1,701	0.59%
2022/10/27	0	0.00	12	27.81	27.90	-12	1,516	-0.79%
2022/10/26	2	27.20	0	0.00	27.10	2	1,520	0.13%
2022/10/25	10	28.20	0	0.00	27.75	10	1,522	0.66%
2022/09/29	1	29.80	0	0.00	29.60	1	1,643	0.06%
2022/09/28	1	32.00	0	0.00	29.30	1	1,639	0.06%
2022/09/26	1	32.90	0	0.00	32.90	1	1,518	0.07%
2022/09/19	2	36.93	0	0.00	36.25	2	1,536	0.13%
2022/09/16	1	39.00	2	38.10	38.05	-1	1,501	-0.07%
2022/09/13	1	37.00	0	0.00	36.80	1	1,425	0.07%
2022/09/08	1	36.05	0	0.00	36.45	1	1,499	0.07%
2022/09/06	0	0.00	0	36.65	36.65	0	1,524	0.00%
2022/08/22	0	0.00	1	38.65	38.30	-1	1,819	-0.05%
2022/08/18	0	0.00	1	38.55	38.40	-1	1,800	-0.06%
2022/08/15	0	0.00	1	38.30	39.05	-1	1,768	-0.06%
2022/08/09	1	37.45	0	0.00	37.55	1	1,726	0.06%
2022/08/04	0	0.00	1	35.20	35.40	-1	1,793	-0.06%
2022/08/03	1	35.60	0	0.00	35.40	1	1,834	0.05%
2022/07/21	1	38.55	0	0.00	39.50	1	2,058	0.05%
2022/07/20	4	39.00	0	0.00	38.65	4	2,067	0.19%
2022/07/14	0	0.00	1	37.95	37.95	-1	2,257	-0.04%
2022/07/12	1	37.15	0	0.00	35.35	1	2,249	0.04%
2022/07/08	0	0.00	1	39.95	39.90	-1	2,292	-0.04%
2022/07/07	2	37.98	0	0.00	38.60	2	2,306	0.09%
2022/07/06	0	38.90	0	0.00	37.75	0	2,326	0.00%
2022/07/05	4	39.00	0	0.00	39.30	4	2,382	0.17%
2022/07/01	1	40.30	0	0.00	38.50	1	2,441	0.04%
2022/06/30	1	40.85	0	0.00	40.90	1	2,436	0.04%
2022/06/27	1	42.10	2	42.28	42.45	-1	2,651	-0.04%
2022/06/23	1	40.30	0	0.00	40.35	1	2,724	0.04%
2022/06/16	0	0.00	4	44.75	43.70	-4	2,789	-0.14%
2022/06/14	1	44.00	0	0.00	44.70	1	2,789	0.04%
2022/06/02	1	46.45	0	0.00	45.95	1	3,037	0.03%
2022/06/01	0	0.00	3.2	47.12	47.00	-3.2	3,099	-0.10%
2022/05/31	1	47.60	1	47.95	47.95	0	3,144	0.00%
2022/05/19	1	46.20	0	0.00	46.90	1	5,313	0.02%
2022/05/12	1	45.40	8	46.20	45.00	-7	5,589	-0.13%
2022/05/09	1	49.10	0	0.00	48.30	1	5,703	0.02%
2022/05/05	0	0.00	1	50.50	50.50	-1	5,803	-0.02%
2022/05/04	1	49.20	0	0.00	49.30	1	5,755	0.02%
2022/04/29	0	0.00	1	49.00	49.00	-1	5,825	-0.02%
2022/04/27	1	48.20	0	0.00	48.40	1	5,824	0.02%
2022/04/25	2	49.15	1	50.00	49.30	1	5,812	0.02%
2022/04/21	0	0.00	1	50.20	50.20	-1	5,684	-0.02%
2022/04/14	1	50.10	2	51.20	51.60	-1	5,704	-0.02%
2022/04/12	1.1	49.51	10	49.55	49.50	-8.9	5,785	-0.15%
2022/04/11	10	49.95	0.1	50.00	50.50	9.9	5,866	0.17%
2022/04/07	1	49.45	0	0.00	49.45	1	6,111	0.02%
2022/04/06	0	0.00	2	51.40	51.70	-2	6,120	-0.03%
2022/04/01	0	51.20	2	50.95	51.50	-2	6,117	-0.03%
2022/03/31	0	51.40	0	0.00	51.10	0	6,173	0.00%
2022/03/30	2	52.58	4	52.28	51.50	-2	6,164	-0.03%
2022/03/29	0	0.00	1	50.90	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	1	50.30	50.40	-1	5,977	-0.02%
2022/03/25	4.1	50.62	0	0.00	50.50	4.1	6,080	0.07%
2022/03/24	0	0.00	1	50.20	50.20	-1	6,071	-0.02%
2022/03/23	0	0.00	5	51.22	50.60	-5	6,072	-0.08%
2022/03/22	2	51.00	1	50.90	50.40	1	6,054	0.02%
2022/03/17	1	49.05	0	0.00	49.05	1	6,112	0.02%
2022/03/11	1	50.20	1	50.10	50.10	0	6,312	0.00%
2022/03/10	0	0.00	2	50.85	50.80	-2	6,351	-0.03%
2022/03/09	1	48.45	1	49.25	49.25	0	6,374	0.00%
2022/03/08	3	48.63	0	0.00	47.65	3	6,453	0.05%
2022/03/07	1	50.60	0	0.00	49.80	1	6,689	0.01%
2022/03/04	1	51.40	13	51.78	51.30	-12	6,628	-0.18%
2022/03/03	1	51.00	3	51.20	51.00	-2	6,647	-0.03%
2022/03/01	13	51.21	0	0.00	51.20	13	6,827	0.19%
2022/02/25	1	52.00	1	51.80	51.80	0	6,866	0.00%
2022/02/24	12	53.76	3	53.83	50.90	9	6,926	0.13%
2022/02/23	2	53.60	0	0.00	52.90	2	6,216	0.03%
2022/02/22	1	52.40	7	52.80	53.40	-6	6,018	-0.10%
2022/02/21	3	52.80	8	52.25	53.00	-5	6,049	-0.08%
2022/02/15	0	0.00	1	51.10	51.20	-1	7,101	-0.01%
2022/02/14	1	51.80	1	52.70	50.90	0	7,280	0.00%
2022/02/09	0	0.00	5	51.80	51.80	-5	8,019	-0.06%
2022/02/08	0	0.00	1	50.50	50.30	-1	8,222	-0.01%
2022/02/07	0	0.00	1	49.70	49.70	-1	8,282	-0.01%
2022/01/25	1	47.35	0	0.00	46.85	1	9,026	0.01%
2022/01/24	2	47.10	4	47.14	46.95	-2	9,842	-0.02%
2022/01/18	0	0.00	1	49.70	49.90	-1	10,025	-0.01%
2022/01/12	1	49.55	1	49.45	49.50	0	10,580	0.00%
2022/01/11	10	50.00	0	0.00	49.40	10	10,661	0.09%
2022/01/05	2	50.95	14.1	51.15	50.90	-12.1	10,922	-0.11%
2022/01/04	11	51.41	1	51.40	51.40	10	11,045	0.09%
2021/12/30	3	51.77	8	51.54	51.10	-5	11,530	-0.04%
2021/12/29	0	0.00	1	49.70	50.20	-1	11,667	-0.01%
2021/12/28	1	49.90	0	0.00	49.40	1	11,758	0.01%
2021/12/27	0	0.00	3	50.30	49.90	-3	12,157	-0.02%
2021/12/23	0	0.00	1	49.85	49.85	-1	12,426	-0.01%
2021/12/21	0	0.00	3	50.35	50.20	-3	12,615	-0.02%
2021/12/16	0	0.00	1	48.85	48.65	-1	12,971	-0.01%
2021/12/13	1	48.40	0	49.60	49.60	1	14,296	0.01%
2021/12/10	1	49.00	0	0.00	49.00	1	14,595	0.01%
2021/12/09	0	0.00	0.4	50.40	50.30	-0.4	14,855	0.00%
2021/12/08	0	0.00	1.1	50.21	50.00	-1.1	14,945	-0.01%
2021/12/07	1	50.30	0	0.00	50.00	1	14,954	0.01%
2021/12/06	3	50.57	5	50.52	50.60	-2	14,946	-0.01%
2021/12/03	3	49.87	4	50.25	50.00	-1	14,982	-0.01%
2021/12/02	4	50.10	0	0.00	49.75	4	15,039	0.03%
2021/12/01	8	50.89	0	51.00	50.80	8	15,171	0.05%
2021/11/30	0	0.00	2	49.33	49.05	-2	14,883	-0.01%
2021/11/26	8	49.18	0	0.00	49.10	8	14,967	0.05%
2021/11/25	1	50.60	1	50.70	50.60	0	14,927	0.00%
2021/11/24	4	50.93	0	0.00	50.80	4	14,935	0.03%
2021/11/23	0	51.80	0	0.00	51.40	0	15,077	0.00%
2021/11/22	1	53.70	1	54.50	53.80	0	14,934	0.00%
2021/11/19	3	53.30	0	0.00	53.50	3	14,833	0.02%
2021/11/18	0.1	53.60	13	54.92	52.90	-12.9	14,815	-0.09%
2021/11/17	1	56.30	2	56.20	56.20	-1	14,505	-0.01%
2021/11/16	1	56.00	11	56.35	55.70	-10	14,332	-0.07%
2021/11/15	14	57.96	34	57.36	56.70	-20	14,092	-0.14%
2021/11/11	11	52.70	7	52.66	53.00	4	13,244	0.03%
2021/11/10	10	52.20	8	52.05	52.30	2	13,098	0.02%
2021/11/09	2	50.75	2	50.75	51.40	0	12,967	0.00%
2021/11/08	6	51.32	28	52.21	51.00	-22	12,736	-0.17%
2021/11/05	3	54.40	4	54.30	54.70	-1	12,220	-0.01%
2021/11/04	5	52.90	3	52.83	53.00	2	11,885	0.02%
2021/11/03	1	54.20	2	53.50	52.70	-1	11,861	-0.01%
2021/11/02	21	53.99	7	55.04	52.80	14	11,705	0.12%
2021/11/01	14	54.44	35	53.36	55.00	-21	11,120	-0.19%
2021/10/28	0	0.00	4	50.08	50.10	-4	10,288	-0.04%
2021/10/27	1	50.20	1	50.50	50.60	0	10,257	0.00%
2021/10/26	12	50.71	4	51.20	50.40	8	10,279	0.08%
2021/10/25	1	50.90	4	51.30	51.00	-3	10,236	-0.03%
2021/10/22	3	52.00	0	0.00	52.10	3	10,328	0.03%
2021/10/21	1	51.80	0	0.00	51.20	1	10,454	0.01%
2021/10/20	5	51.90	1	52.60	52.50	4	10,387	0.04%
2021/10/19	3	51.07	1	51.40	51.70	2	10,324	0.02%
2021/10/18	1	51.10	4	51.28	51.40	-3	10,469	-0.03%
2021/10/15	4	50.13	1	50.10	49.95	3	10,771	0.03%
2021/10/14	0	0.00	1	49.50	49.40	-1	11,074	-0.01%
2021/10/13	0	0.00	1	49.45	49.20	-1	11,804	-0.01%
2021/10/12	2	50.10	1	50.10	49.85	1	12,045	0.01%
2021/10/08	1	52.00	10	51.80	51.60	-9	12,565	-0.07%
2021/10/07	1	52.00	0	0.00	52.70	1	13,491	0.01%
2021/10/06	13	52.25	5	51.92	52.20	8	13,794	0.06%
2021/10/05	0	0.00	1	50.50	51.30	-1	13,520	-0.01%
2021/10/04	18	51.36	14	51.64	49.90	4	13,468	0.03%
2021/10/01	2	51.30	4	50.78	50.00	-2	13,222	-0.02%
2021/09/24	17	50.77	11	50.50	51.00	6	14,231	0.04%
2021/09/23	0	0.00	3	51.17	50.30	-3	14,114	-0.02%
2021/09/22	1	50.00	0	0.00	49.90	1	13,911	0.01%
2021/09/17	18	52.46	16	52.80	51.50	2	13,682	0.01%
2021/09/16	41	51.27	42	51.67	51.90	-1	13,032	-0.01%
2021/09/15	36	51.45	30	50.20	51.00	6	12,655	0.05%
2021/09/14	0	0.00	54	50.84	51.80	-54	12,311	-0.44%
2021/09/13	1	49.80	5	49.59	49.80	-4	11,977	-0.03%
2021/09/10	10	49.00	6	48.86	49.20	4	11,946	0.03%
2021/09/09	7	48.11	1	48.90	48.90	6	12,059	0.05%
2021/09/08	3	48.10	0	0.00	47.30	3	12,285	0.02%
2021/09/07	18	49.32	5	48.89	49.15	13	12,480	0.10%
2021/09/06	6	50.47	49	50.02	49.50	-43	12,502	-0.34%
2021/09/03	5	49.00	9	49.12	48.65	-4	12,276	-0.03%
2021/09/02	65	49.43	0	0.00	48.60	65	12,248	0.53%
2021/09/01	7	49.78	0	0.00	49.90	7	12,108	0.06%
2021/08/31	8	49.05	43	49.19	49.80	-35	12,062	-0.29%
2021/08/30	42	48.25	3	48.65	48.60	39	11,971	0.33%
2021/08/27	0	0.00	21	48.64	48.45	-21	11,968	-0.18%
2021/08/26	3	47.48	1	47.60	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	4	47.69	6	47.50	47.05	-2	11,737	-0.02%
2021/08/23	0	0.00	90	46.32	46.50	-90	11,790	-0.76%
2021/08/19	0	0.00	1	46.05	45.65	-1	11,855	-0.01%
2021/08/18	3	44.85	1	45.55	45.70	2	11,853	0.02%
2021/08/17	3	45.02	3	45.42	44.95	0	11,930	0.00%
2021/08/16	3	44.32	0.1	45.30	44.80	2.9	11,933	0.02%
2021/08/13	3	45.65	0	0.00	45.40	3	11,922	0.03%
2021/08/12	70	46.31	46	46.61	46.45	24	11,946	0.20%
2021/08/11	2	46.15	1	47.00	46.10	1	12,070	0.01%
2021/08/10	66	46.31	102	46.65	46.35	-36	12,156	-0.30%	大賣/
2021/08/09	106	46.83	0	0.00	46.25	106	12,326	0.86%	大買/鉅額交易
2021/08/06	3	48.30	2	48.50	48.00	1	12,349	0.01%
2021/08/05	1	47.90	30	48.07	47.90	-29	12,478	-0.23%
2021/08/04	9	48.13	0	0.00	47.80	9	12,774	0.07%
2021/08/03	17	47.77	15	48.22	47.85	2	12,936	0.02%
2021/08/02	0	0.00	30	47.68	47.90	-30	12,989	-0.23%
2021/07/30	73	47.53	63	47.92	47.00	10	13,079	0.08%
2021/07/29	45	47.08	96	47.52	47.65	-51	13,135	-0.39%
2021/07/28	53	46.85	28	46.68	47.00	25	13,279	0.19%
2021/07/27	48	50.23	14	51.07	48.60	34	13,399	0.25%
2021/07/26	23	50.92	0	0.00	51.00	23	13,505	0.17%
2021/07/23	6	50.98	7.4	51.20	51.20	-1.4	13,593	-0.01%
2021/07/22	7	51.06	1	49.95	50.30	6	13,704	0.04%
2021/07/21	12	52.28	14	52.93	50.70	-2	13,843	-0.01%
2021/07/20	14.1	52.38	16	52.48	52.50	-1.9	14,556	-0.01%
2021/07/19	20	52.18	16	51.93	52.40	4	14,458	0.03%
2021/07/16	7	51.17	11	50.86	50.50	-4	13,970	-0.03%
2021/07/15	5.1	52.76	6	52.17	51.80	-0.9	13,812	-0.01%
2021/07/14	11.2	51.39	30	51.67	52.10	-18.9	13,442	-0.14%
2021/07/13	4	48.75	32	48.76	49.10	-28	12,527	-0.22%
2021/07/12	23.3	46.10	21	46.09	46.30	2.3	12,177	0.02%
2021/07/09	4	45.13	0	0.00	45.15	4	12,446	0.03%
2021/07/08	23	45.52	0	0.00	45.50	23	13,047	0.18%
2021/07/07	9	46.35	2	45.98	46.00	7	13,378	0.05%
2021/07/06	20	48.30	5	47.67	47.20	15	14,115	0.11%
2021/07/05	4	48.93	15	49.54	50.30	-11	14,311	-0.08%
2021/07/01	3	45.48	1	46.45	45.35	2	17,436	0.01%
2021/06/29	6	46.12	11	46.50	45.90	-5	18,480	-0.03%
2021/06/28	2	45.93	1	46.00	45.95	1	18,515	0.01%
2021/06/25	24	46.56	27	46.33	46.15	-3	18,577	-0.02%
2021/06/24	0	0.00	1	45.60	45.50	-1	18,572	-0.01%
2021/06/23	0	0.00	1	45.30	45.30	-1	18,610	-0.01%
2021/06/22	4	44.98	0	0.00	44.60	4	18,669	0.02%
2021/06/21	5	45.27	0	0.00	44.90	5	18,667	0.03%
2021/06/18	7	47.49	2	47.55	46.50	5	18,622	0.03%
2021/06/17	66	47.48	122	47.51	48.10	-56	18,526	-0.30%	大賣/
2021/06/16	86.1	46.56	112	47.00	47.45	-25.9	18,320	-0.14%	大賣/
2021/06/15	110	45.88	40	46.54	46.90	70	18,204	0.38%	大買/
2021/06/11	0	0.00	1	45.80	45.25	-1	18,107	-0.01%
2021/06/09	7	45.07	0	0.00	45.00	7	18,119	0.04%
2021/06/07	2	45.05	0	0.00	45.85	2	18,242	0.01%
2021/06/04	6	45.88	0	0.00	45.50	6	18,284	0.03%
2021/06/03	4	46.91	0	0.00	46.80	4	18,230	0.02%
2021/06/02	2	47.15	0	0.00	47.30	2	18,235	0.01%
2021/06/01	0	0.00	3.7	47.88	48.20	-3.7	18,217	-0.02%
2021/05/31	22.2	47.52	39	47.87	47.65	-16.8	18,211	-0.09%
2021/05/28	11	46.21	1	46.60	46.00	10	18,116	0.06%
2021/05/27	20	45.15	19	45.17	45.30	1	18,180	0.01%
2021/05/26	2	45.05	5	45.03	45.35	-3	18,237	-0.02%
2021/05/25	7	45.08	8	45.80	45.45	-1	18,257	-0.01%
2021/05/24	6	44.10	1	44.50	44.15	5	18,254	0.03%
2021/05/21	11	43.78	15	44.03	44.10	-4	18,342	-0.02%
2021/05/20	7	43.32	2	44.45	42.95	5	18,656	0.03%
2021/05/19	2	43.88	3.3	44.12	44.40	-1.3	18,664	-0.01%
2021/05/18	4	40.70	9	42.31	43.20	-5	18,690	-0.03%
2021/05/17	10.4	39.38	29	39.51	39.30	-18.6	18,737	-0.10%
2021/05/14	15.2	44.27	11	43.43	43.40	4.2	18,621	0.02%
2021/05/13	15	42.59	25	42.61	44.00	-10	18,559	-0.05%
2021/05/12	17	44.86	50	45.72	43.75	-33	18,474	-0.18%
2021/05/11	6	48.84	13	49.55	47.90	-7	18,350	-0.04%
2021/05/10	4	50.88	5	51.12	50.90	-1	18,357	-0.01%
2021/05/07	1	51.00	3	51.57	52.00	-2	18,398	-0.01%
2021/05/06	13	50.02	5	50.70	49.65	8	18,442	0.04%
2021/05/05	21	51.33	19	50.37	50.40	2	18,373	0.01%
2021/05/04	44	50.56	25	49.94	49.95	19	18,316	0.10%
2021/05/03	39	52.88	19	53.61	51.80	20	18,112	0.11%
2021/04/29	2	56.25	5	56.18	56.20	-3	17,895	-0.02%
2021/04/28	25	56.78	80	56.93	57.00	-55	17,969	-0.31%
2021/04/27	84	57.95	33	58.12	57.20	51	17,973	0.28%
2021/04/26	46	59.30	62	59.01	57.90	-16	17,932	-0.09%
2021/04/23	51	54.49	23	54.24	55.80	28	17,023	0.16%
2021/04/22	19	53.55	14	54.30	53.00	5	17,246	0.03%
2021/04/21	10	55.54	2	56.00	55.30	8	17,374	0.05%
2021/04/20	4	56.93	4	57.20	56.40	0	17,962	0.00%
2021/04/19	6	55.92	2	56.20	56.50	4	17,822	0.02%
2021/04/16	17	57.45	3	58.30	56.80	14	17,894	0.08%
2021/04/15	3	57.47	11.5	57.74	58.30	-8.5	18,926	-0.04%
2021/04/14	4	55.13	1	55.40	56.20	3	19,774	0.02%
2021/04/13	77	58.45	142.4	56.82	56.00	-65.4	19,127	-0.34%	大賣/
2021/04/12	84.2	60.42	71	59.94	58.90	13.2	18,691	0.07%
2021/04/09	66	57.34	61.4	57.70	57.30	4.6	17,768	0.03%
2021/04/08	61	58.50	78.2	58.36	58.50	-17.2	17,049	-0.10%
2021/04/07	140	53.79	160.5	54.58	55.70	-20.5	15,209	-0.13%	大買/大賣/
2021/04/06	52	47.37	31.1	48.48	50.70	20.9	13,272	0.16%
2021/04/01	41	45.57	61	46.18	46.10	-20	12,306	-0.16%
2021/03/31	0.2	45.75	28.4	45.88	45.30	-28.2	12,198	-0.23%
2021/03/30	10	46.00	2	46.30	45.80	8	12,179	0.07%
2021/03/29	20	45.58	30	45.92	45.75	-10	12,107	-0.08%
2021/03/26	0	0.00	12	44.95	45.55	-12	12,100	-0.10%
2021/03/25	20	44.74	17	44.96	44.20	3	12,107	0.02%
2021/03/24	3	45.23	6	45.12	45.05	-3	12,108	-0.02%
2021/03/23	17	45.75	7	46.20	45.65	10	12,143	0.08%
2021/03/22	0	0.00	1	45.95	45.80	-1	12,126	-0.01%
2021/03/19	21	46.12	5	46.10	45.95	16	12,181	0.13%
2021/03/18	6	47.32	6	47.53	46.80	0	12,178	0.00%
2021/03/17	2	46.45	33	46.37	46.30	-31	12,148	-0.26%
2021/03/16	4	46.13	14	45.77	45.75	-10	12,224	-0.08%
2021/03/15	12	45.79	32	45.91	46.05	-20	12,296	-0.16%
2021/03/12	22	46.15	23	46.11	45.80	-1	12,346	-0.01%
2021/03/11	20	46.43	27	46.38	46.30	-7	12,673	-0.06%
2021/03/10	7	47.06	10	47.42	47.00	-3	12,736	-0.02%
2021/03/09	2	46.30	0	0.00	45.75	2	12,712	0.02%
2021/03/08	8	47.01	46	46.38	46.25	-38	12,814	-0.30%
2021/03/05	40	45.68	45	45.58	45.70	-5	13,134	-0.04%
2021/03/04	46	46.63	4	47.05	46.15	42	13,551	0.31%
2021/03/03	21	46.51	29	46.81	47.10	-8	13,606	-0.06%
2021/03/02	10	48.33	22	47.87	46.85	-12	13,607	-0.09%
2021/02/26	17	47.20	8.1	47.75	48.40	8.9	13,529	0.07%
2021/02/25	15	47.44	22	47.50	47.70	-7	13,563	-0.05%
2021/02/24	45	47.33	5	46.80	46.80	40	13,587	0.29%
2021/02/23	16	47.90	32	48.18	47.90	-16	13,656	-0.12%
2021/02/22	44	48.44	19.1	47.97	48.60	24.9	13,745	0.18%
2021/02/19	22	45.22	0	0.00	45.70	22	14,229	0.15%
2021/02/18	16	45.92	23	45.89	46.00	-7	14,850	-0.05%
2021/02/17	11	45.42	12	44.51	45.30	-1	14,789	-0.01%
2021/02/05	11	42.65	0	0.00	42.90	11	14,707	0.07%
2021/02/04	1	42.60	2	43.05	42.50	-1	14,995	-0.01%
2021/02/03	3	42.88	1	42.70	42.40	2	15,043	0.01%
2021/02/02	0.1	43.05	0	0.00	43.20	0.1	15,072	0.00%
2021/02/01	17	42.75	12	41.93	43.40	5	15,060	0.03%
2021/01/29	7	44.84	2	44.10	43.90	5	14,927	0.03%
2021/01/28	3	45.47	1	45.00	45.00	2	14,845	0.01%
2021/01/27	1	47.40	0	0.00	46.85	1	14,729	0.01%
2021/01/26	3	47.62	0	0.00	47.15	3	14,693	0.02%
2021/01/25	3	47.60	3	48.12	48.35	0	14,641	0.00%
2021/01/22	4	47.80	9	48.20	48.75	-5	14,545	-0.03%
2021/01/21	18.1	48.41	7	48.46	47.80	11.1	14,489	0.08%
2021/01/20	47	48.46	48	48.25	47.75	-1	14,271	-0.01%
2021/01/19	26	49.56	26	49.73	50.00	0	14,077	0.00%
2021/01/18	1	47.85	2	48.55	49.55	-1	13,862	-0.01%
2021/01/15	36	50.17	40	50.84	49.15	-4	13,762	-0.03%
2021/01/14	12	50.34	14	49.82	50.10	-2	13,352	-0.01%
2021/01/13	9.3	48.96	9	50.12	50.40	0.3	13,297	0.00%
2021/01/12	3	47.88	104	47.65	46.25	-101	12,807	-0.79%	大賣/鉅額交易
2021/01/11	1	48.70	1	49.15	48.65	0	12,709	0.00%
2021/01/08	135.1	50.68	72	49.17	48.10	63.1	12,518	0.50%	大買/
2021/01/07	48	47.24	37	47.99	48.75	11	11,205	0.10%
2021/01/06	1	44.95	0	0.00	44.35	1	10,130	0.01%
2021/01/05	2	44.70	1	44.65	44.90	1	10,164	0.01%
2021/01/04	9	44.62	0	0.00	45.20	9	10,236	0.09%
2020/12/30	0	0.00	20	43.41	43.50	-20	10,447	-0.19%
2020/12/29	0	0.00	3	45.03	44.35	-3	10,435	-0.03%
2020/12/25	20	45.10	0	0.00	44.85	20	10,409	0.19%
2020/12/24	1	44.45	0	0.00	45.00	1	10,430	0.01%
2020/12/16	0	0.00	2	44.10	44.20	-2	11,040	-0.02%
2020/12/15	1	44.25	11	44.10	43.55	-10	11,443	-0.09%
2020/12/14	8	44.78	0	0.00	44.90	8	11,588	0.07%
2020/12/11	2	44.70	0.1	45.60	45.60	1.9	12,774	0.01%
2020/12/10	5	45.87	0	0.00	45.80	5	12,929	0.04%
2020/12/09	1	46.80	0	0.00	46.90	1	13,201	0.01%
2020/12/08	0	0.00	3	46.85	46.80	-3	13,662	-0.02%
2020/12/07	72	48.64	6	49.28	47.50	66	14,401	0.46%
2020/12/04	1	47.80	4	47.69	47.60	-3	14,226	-0.02%
2020/12/02	5	47.31	5	47.39	47.00	0	14,954	0.00%
2020/12/01	22	48.59	17	48.80	47.90	5	14,996	0.03%
2020/11/30	30	47.91	20	47.61	47.50	10	14,698	0.07%
2020/11/27	10	46.10	1	46.60	46.60	9	14,331	0.06%
2020/11/26	33	45.95	0	0.00	45.95	33	14,300	0.23%
2020/11/25	8	45.54	0	0.00	45.35	8	14,366	0.06%
2020/11/24	5	45.89	0	0.00	45.05	5	14,527	0.03%
2020/11/23	0	0.00	1	46.30	46.00	-1	15,203	-0.01%
2020/11/20	3	46.15	0	0.00	45.90	3	15,209	0.02%
2020/11/19	0	0.00	2	47.20	46.80	-2	15,140	-0.01%
2020/11/18	16	47.62	41	47.87	46.55	-25	15,155	-0.16%
2020/11/17	21	47.09	18	47.32	47.25	3	14,488	0.02%
2020/11/12	6	46.23	7	46.30	45.65	-1	14,095	-0.01%
2020/11/10	1	45.25	1	45.05	44.20	0	13,909	0.00%
2020/11/09	1	44.85	3	45.32	44.70	-2	13,870	-0.01%
2020/11/06	0	0.00	1	44.05	43.70	-1	13,774	-0.01%
2020/11/04	0	0.00	2	43.68	44.00	-2	13,900	-0.01%
2020/11/03	3	42.95	3	43.05	42.75	0	14,007	0.00%
2020/11/02	2	41.95	0	0.00	42.35	2	14,218	0.01%
2020/10/30	3	43.43	0	0.00	42.75	3	14,296	0.02%
2020/10/29	1	43.30	1	43.80	43.80	0	14,494	0.00%
2020/10/28	1	44.10	2	44.40	44.15	-1	14,865	-0.01%
2020/10/27	2	44.20	0	0.00	44.40	2	14,978	0.01%
2020/10/26	3	45.83	10	46.02	45.10	-7	15,208	-0.05%
2020/10/23	11	46.01	1.2	45.92	45.60	9.8	15,461	0.06%
2020/10/22	22	45.30	24	45.19	45.20	-2	15,881	-0.01%
2020/10/21	0	0.00	2	46.30	45.25	-2	16,590	-0.01%
2020/10/20	14	45.49	13	45.56	45.00	1	16,924	0.01%
2020/10/19	0	0.00	1	45.00	45.00	-1	17,990	-0.01%
2020/10/16	1	44.00	1	43.15	43.20	0	18,492	0.00%
2020/10/15	0	0.00	12	45.04	44.60	-12	18,748	-0.06%
2020/10/14	0	0.00	3	45.08	45.20	-3	19,042	-0.02%
2020/10/13	23	44.35	23	44.37	44.10	0	19,334	0.00%
2020/10/12	59	44.34	52	44.80	44.20	7	19,647	0.04%
2020/10/08	2	44.53	48	45.07	44.40	-46	20,085	-0.23%
2020/10/07	1	43.15	1	43.10	43.30	0	20,792	0.00%
2020/10/06	10	42.80	0.2	43.05	43.05	9.8	21,645	0.05%
2020/09/29	0	0.00	1	42.00	41.90	-1	23,236	0.00%
2020/09/25	3	41.97	0	0.00	41.10	3	25,757	0.01%
2020/09/24	2.2	42.19	1	42.05	41.50	1.2	26,543	0.00%
2020/09/23	10	44.30	0	0.00	43.60	10	27,294	0.04%
2020/09/22	4	43.79	2	44.00	44.05	2	28,013	0.01%
2020/09/21	28	45.95	21	46.21	45.05	7	28,112	0.02%
2020/09/18	25	45.64	12	45.44	45.60	13	28,313	0.05%
2020/09/17	2	44.58	11	45.25	44.85	-9	28,397	-0.03%
2020/09/16	87	47.05	57	47.87	44.80	30	28,682	0.10%
2020/09/15	11	45.17	9	45.29	45.60	2	27,687	0.01%
2020/09/14	20	45.06	11	45.34	45.35	9	27,735	0.03%
2020/09/11	11	44.64	16	45.19	43.55	-5	27,740	-0.02%
2020/09/10	35	45.00	34	45.09	45.20	1	27,334	0.00%
2020/09/09	2	42.65	11	42.92	43.10	-9	26,727	-0.03%
2020/09/08	38	43.73	30	43.35	42.00	8	26,769	0.03%
2020/09/07	10	41.05	23	41.96	41.10	-13	26,467	-0.05%
2020/09/04	8	40.54	23	40.97	40.70	-15	26,733	-0.06%
2020/09/03	5	40.50	2	40.00	40.00	3	26,980	0.01%
2020/09/02	26	41.44	0	0.00	40.70	26	27,512	0.09%
2020/09/01	13	40.82	21	41.30	41.45	-8	27,554	-0.03%
2020/08/31	12	41.42	1	41.40	40.90	11	28,092	0.04%
2020/08/28	20	41.97	23	42.02	41.95	-3	28,500	-0.01%
2020/08/27	19	42.95	63	42.73	43.00	-44	28,745	-0.15%
2020/08/26	5	40.14	1	39.95	40.55	4	28,009	0.01%
2020/08/25	11	40.91	0	40.55	40.55	11	27,928	0.04%
2020/08/24	11	39.54	15.1	40.89	40.95	-4.1	27,802	-0.01%
2020/08/21	31	38.26	32	37.69	38.60	-1	27,556	0.00%
2020/08/20	7.1	36.39	4	37.35	36.00	3.1	27,360	0.01%
2020/08/19	12	40.71	0	0.00	39.80	12	27,072	0.04%
2020/08/18	35	40.94	25	41.82	40.65	10	26,969	0.04%
2020/08/17	2	41.25	0	0.00	41.60	2	26,855	0.01%
2020/08/14	4	39.76	2	40.00	40.00	2	26,705	0.01%
2020/08/13	2	41.45	0	0.00	40.80	2	26,553	0.01%
2020/08/12	2	41.70	1	41.25	41.70	1	26,458	0.00%
2020/08/11	1	42.30	61	41.92	42.35	-60	26,375	-0.23%
2020/08/07	13	43.84	5	44.01	44.10	8	26,110	0.03%
2020/08/06	16.2	44.07	8	43.31	43.30	8.2	25,941	0.03%
2020/08/05	5	44.90	55	44.92	44.90	-50	25,721	-0.19%
2020/08/04	25	45.55	21	46.10	45.50	4	25,608	0.02%
2020/08/03	26	45.31	28.2	44.63	45.00	-2.2	25,360	-0.01%
2020/07/31	0.1	43.50	2	42.98	43.50	-1.9	24,925	-0.01%
2020/07/30	12	42.91	3	43.25	42.85	9	24,777	0.04%
2020/07/29	21	41.60	1	43.15	42.05	20	24,471	0.08%
2020/07/28	6	42.28	21	42.01	42.45	-15	24,103	-0.06%
2020/07/27	19.2	42.95	11	42.36	41.30	8.2	23,559	0.03%
2020/07/24	20.1	45.82	21	46.82	45.25	-0.9	22,739	0.00%
2020/07/23	130.2	47.06	106	47.34	46.40	24.2	22,027	0.11%	大買/大賣/
2020/07/22	25	48.83	11	49.34	48.90	14	20,659	0.07%
2020/07/21	0.2	46.50	1	47.85	46.50	-0.8	20,015	0.00%
2020/07/20	5	46.18	24	46.23	46.00	-19	19,641	-0.10%
2020/07/17	25.2	48.91	8	48.78	47.95	17.2	19,257	0.09%
2020/07/16	7	49.56	9	48.80	49.90	-2	18,808	-0.01%
2020/07/15	8	48.95	4	50.01	48.00	4	18,398	0.02%
2020/07/14	18.2	50.63	33	51.31	49.55	-14.8	17,841	-0.08%
2020/07/13	65	49.84	61	50.27	51.70	4	16,851	0.02%
2020/07/10	33	47.68	25	46.55	47.00	8	15,959	0.05%
2020/07/09	32.2	49.81	30	49.02	48.00	2.2	15,411	0.01%
2020/07/08	32	50.49	63	50.56	50.40	-31	14,907	-0.21%
2020/07/07	108.1	51.39	57	50.97	49.55	51.1	14,327	0.36%	大買/
2020/07/06	71	50.57	103	51.12	51.20	-32	12,979	-0.25%	大賣/
2020/07/03	39	44.50	40	44.33	46.60	-1	11,693	-0.01%
2020/07/02	79	42.19	13	42.28	42.40	66	10,655	0.62%
2020/07/01	11	40.59	117	41.10	39.90	-106	9,688	-1.09%	大賣/鉅額交易
2020/06/30	2	37.65	0	0.00	37.50	2	8,861	0.02%
2020/06/29	25	37.14	32	37.39	36.45	-7	8,584	-0.08%
2020/06/24	50	39.47	24	40.51	39.10	26	8,190	0.32%
2020/06/23	25	40.26	61	40.31	40.00	-36	7,657	-0.47%
2020/06/22	30	41.98	22	40.04	41.35	8	7,114	0.11%
2020/06/19	18	40.88	32	40.71	40.30	-14	6,872	-0.20%
2020/06/18	33	40.09	10.3	38.48	40.45	22.7	6,544	0.35%
2020/06/17	10	37.00	8	36.05	37.00	2	6,123	0.03%
2020/06/16	27	36.67	3	36.33	36.35	24	5,960	0.40%
2020/06/15	9	36.42	33	36.17	35.80	-24	5,797	-0.41%
2020/06/12	65	35.59	5	34.10	36.50	60	5,526	1.09%
2020/06/11	29	34.65	72	34.66	33.45	-43	5,069	-0.85%
2020/06/10	8	36.18	9	36.67	36.15	-1	4,599	-0.02%
2020/06/09	27	36.46	1	35.50	37.00	26	4,236	0.61%
2020/06/08	31	33.65	0	0.00	33.65	31	3,662	0.85%
2020/06/05	50	30.09	99	28.90	30.60	-49	3,512	-1.40%
2020/06/04	140	27.13	80	25.72	27.85	60	2,890	2.08%	大買/
2020/06/03	40	25.19	10	25.29	25.35	30	2,383	1.26%
2020/06/02	0	0.00	5	24.00	24.00	-5	1,930	-0.26%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	12	19.93	0	0.00	19.90	12	1,838	0.65%
2020/05/28	3	19.80	0	0.00	19.90	3	1,832	0.16%
2020/05/22	0	0.00	1	19.75	19.75	-1	1,864	-0.05%
2020/05/20	10	19.70	0	0.00	19.75	10	1,912	0.52%
2020/05/19	2	20.08	0	0.00	19.80	2	1,915	0.10%
2020/05/18	0	0.00	10	20.05	20.05	-10	1,920	-0.52%
2020/05/14	2	19.73	1	19.70	19.65	1	1,965	0.05%
2020/05/11	1	20.65	1	20.60	20.55	0	1,973	0.00%
2020/04/30	0	19.40	0	0.00	19.40	0	1,916	0.00%
2020/04/29	0	19.10	0	0.00	19.25	0	1,902	0.00%
2020/04/27	0	18.85	5	19.00	18.95	-5	1,949	-0.26%
2020/04/20	10	18.90	0	0.00	19.00	10	1,929	0.52%
2020/04/14	0	0.00	2	19.23	19.05	-2	1,975	-0.10%
2020/04/10	5	17.85	0	0.00	17.95	5	2,033	0.25%
2020/03/19	0	0.00	2	14.60	14.00	-2	1,871	-0.11%
2020/03/18	0	15.55	0	0.00	15.55	0	1,800	0.00%
2020/03/10	0	21.15	0	0.00	21.15	0	1,593	0.00%
2020/03/05	0	0.00	1	21.80	21.90	-1	1,478	-0.07%
2020/02/21	0	0.00	5	22.40	22.30	-5	1,345	-0.37%
2020/02/20	5	22.20	0	0.00	22.20	5	1,333	0.37%
2020/02/18	0	0.00	1	22.20	22.20	-1	1,315	-0.08%
2020/02/17	1	22.30	0	0.00	22.25	1	1,301	0.08%
2020/02/14	1	22.20	0	0.00	22.40	1	1,243	0.08%
2020/02/11	1	21.15	0	0.00	21.15	1	1,262	0.08%
2020/02/05	1	20.95	0	0.00	21.05	1	1,278	0.08%
2020/02/04	2	21.30	0	0.00	21.25	2	1,271	0.16%
2020/02/03	1	20.10	0	0.00	20.50	1	1,253	0.08%
2020/01/30	1	21.30	0	0.00	21.20	1	1,220	0.08%
2020/01/16	0.3	22.10	0	0.00	22.20	0.3	1,191	0.02%
2020/01/14	1	22.20	1	22.15	22.20	0	1,204	0.00%
2020/01/13	1	22.20	0	0.00	22.20	1	1,192	0.08%
2020/01/10	2	22.28	0	0.00	22.20	2	1,192	0.17%
2020/01/07	3	22.95	0	0.00	22.60	3	1,091	0.27%
2019/12/06	0	0.00	1	21.55	21.55	-1	1,429	-0.07%
2019/11/14	1	21.40	0	0.00	21.40	1	1,700	0.06%
2019/10/03	0	0.00	1	23.70	23.30	-1	2,788	-0.04%
2019/10/01	0	0.00	1	23.40	23.25	-1	2,723	-0.04%
2019/09/27	0	0.00	1	23.75	23.55	-1	2,716	-0.04%
2019/09/26	0	0.00	2	23.85	23.90	-2	2,733	-0.07%
2019/09/24	18	24.07	23	23.85	23.55	-5	2,727	-0.18%
2019/09/23	6	23.80	2	23.28	23.80	4	2,627	0.15%
2019/09/20	0	0.00	9.2	22.51	22.85	-9.2	2,514	-0.37%
2019/09/10	1	22.50	0	0.00	22.50	1	2,694	0.04%
2019/08/26	2	21.98	0	0.00	21.90	2	3,272	0.06%
2019/08/16	1	22.50	0	0.00	22.35	1	3,474	0.03%
2019/08/15	0	0.00	1	22.95	22.60	-1	3,563	-0.03%
2019/08/14	1	22.70	0	0.00	22.85	1	3,547	0.03%
2019/08/05	0	0.00	2	22.20	21.90	-2	3,368	-0.06%
2019/08/02	0	0.00	4.1	22.89	22.55	-4.1	3,345	-0.12%
2019/08/01	3	23.20	0	0.00	23.05	3	3,261	0.09%
2019/07/31	0	0.00	2	23.70	23.55	-2	3,224	-0.06%
2019/07/30	4	22.59	0	0.00	22.60	4	3,202	0.12%
2019/07/25	0	0.00	3	22.45	22.60	-3	3,329	-0.09%
2019/07/24	0	0.00	7	22.40	22.40	-7	3,310	-0.21%
2019/07/23	5	22.90	7	22.70	22.70	-2	3,285	-0.06%
2019/07/22	5.1	22.74	0	0.00	22.80	5.1	3,254	0.16%
2019/07/19	5	21.85	0	0.00	22.00	5	3,101	0.16%
2019/07/18	2	21.95	0	0.00	21.90	2	3,066	0.07%
2019/07/16	0	0.00	10	21.60	21.55	-10	2,970	-0.34%
2019/07/11	5	21.35	5	21.25	21.25	0	2,997	0.00%
2019/07/09	0	0.00	1	20.80	20.90	-1	2,956	-0.03%
2019/07/03	1	21.45	0	0.00	21.20	1	2,955	0.03%
2019/06/24	2	20.75	0	0.00	20.70	2	2,714	0.07%
2019/06/18	0	0.00	2	21.15	21.10	-2	2,612	-0.08%
2019/06/14	0	0.00	1	21.85	21.80	-1	2,636	-0.04%
2019/06/13	2	22.10	0	0.00	21.80	2	2,606	0.08%
2019/06/04	1	21.70	10	21.25	21.45	-9	2,234	-0.40%
2019/06/03	10	21.20	0	0.00	21.20	10	2,113	0.47%
2019/05/31	0	0.00	5	20.40	20.40	-5	1,998	-0.25%
2019/05/30	1	20.25	2	20.53	20.25	-1	1,985	-0.05%
2019/05/27	1	20.10	0	0.00	19.85	1	1,886	0.05%
2019/05/06	2	19.38	6	19.86	19.90	-4	1,359	-0.29%
2019/04/24	0	0.00	3	18.70	18.65	-3	1,116	-0.27%
2019/04/17	0	0.00	3	18.85	19.00	-3	1,135	-0.26%
2019/04/12	1	18.65	0	0.00	18.65	1	1,091	0.09%
2019/03/29	2	18.55	0	0.00	18.60	2	1,044	0.19%
2019/03/28	2	18.63	0	0.00	18.60	2	1,042	0.19%
2019/02/27	3	18.85	0	0.00	18.80	3	1,000	0.30%
2019/01/09	1	18.35	0	0.00	18.30	1	988	0.10%
2018/12/13	1	19.85	0	0.00	19.85	1	1,384	0.07%
2018/12/04	0	0.00	1	19.80	19.70	-1	1,429	-0.07%
2018/12/03	1	19.80	1	19.80	19.85	0	1,482	0.00%
2018/11/30	1	19.55	0	0.00	19.50	1	1,520	0.07%
2018/11/29	0	0.00	3	19.57	19.45	-3	1,778	-0.17%
2018/11/27	1	19.05	0	0.00	19.00	1	1,862	0.05%
2018/11/12	0	0.00	2	18.85	18.50	-2	1,891	-0.11%
2018/11/06	5	18.50	0	0.00	18.30	5	1,917	0.26%
2018/11/05	0	0.00	1	18.35	18.45	-1	1,922	-0.05%
2018/11/02	1	18.05	0	0.00	18.00	1	1,917	0.05%
2018/10/29	1	16.70	0	0.00	16.60	1	1,882	0.05%
2018/10/26	1	17.20	0	0.00	17.00	1	1,916	0.05%
2018/10/23	1	19.35	0	0.00	19.20	1	1,851	0.05%
2018/09/04	0	0.00	0.2	22.00	22.10	-0.2	1,916	-0.01%
2018/08/23	0	0.00	10	20.50	20.55	-10	2,261	-0.44%
2018/07/18	0	0.00	1	21.05	21.00	-1	3,597	-0.03%
2018/07/17	0	0.00	3	21.40	21.30	-3	3,597	-0.08%
2018/06/28	10	21.50	0	0.00	21.55	10	3,891	0.26%
2018/06/27	1	21.60	0	0.00	21.80	1	3,917	0.03%
2018/06/26	1	21.70	0	0.00	21.55	1	3,967	0.03%
2018/06/22	1	22.50	0	0.00	22.35	1	3,980	0.03%
2018/06/20	0	0.00	1	22.85	22.70	-1	4,077	-0.02%
2018/06/19	0	0.00	6	23.60	23.20	-6	4,089	-0.15%
2018/06/15	22	24.04	7	24.05	23.30	15	4,109	0.37%
2018/06/14	2	23.50	0	0.00	23.55	2	3,840	0.05%
2018/06/13	1	23.25	0	0.00	23.10	1	3,829	0.03%
2018/06/11	2	23.10	0	0.00	23.05	2	3,818	0.05%
2018/06/07	2	22.95	0	0.00	22.95	2	3,887	0.05%
2018/06/06	2	23.20	10	23.15	23.15	-8	3,954	-0.20%
2018/06/05	2	23.48	0	0.00	23.15	2	4,097	0.05%
2018/06/01	0	0.00	23	23.64	23.40	-23	4,513	-0.51%
2018/05/31	0	0.00	4	23.31	23.00	-4	4,763	-0.08%
2018/05/30	1	22.50	0	0.00	22.60	1	4,862	0.02%
2018/05/29	1	23.10	1	23.15	22.80	0	4,869	0.00%
2018/05/23	1	23.10	0	0.00	22.60	1	4,941	0.02%
2018/05/22	7	23.59	0	0.00	23.00	7	4,946	0.14%
2018/05/18	1	23.80	0	0.00	23.50	1	4,798	0.02%
2018/05/17	3	23.70	3	24.00	24.00	0	4,747	0.00%
2018/05/16	10	21.90	0	0.00	21.85	10	4,391	0.23%
2018/05/14	1	22.15	10	22.60	22.70	-9	4,493	-0.20%
2018/05/11	10	21.90	0	0.00	21.75	10	4,486	0.22%
2018/05/02	1	22.00	0	0.00	21.85	1	4,773	0.02%
2018/04/26	9	20.05	0	0.00	20.00	9	5,019	0.18%
2018/04/19	1	21.45	0	0.00	21.35	1	5,381	0.02%
2018/04/17	1	21.90	0	0.00	21.90	1	5,545	0.02%
2018/04/11	1	22.90	0	0.00	22.90	1	6,442	0.02%
2018/04/02	0	22.40	0	0.00	22.40	0	7,410	0.00%
2018/03/29	1	22.30	0	0.00	21.65	1	8,384	0.01%
2018/03/28	1	22.40	0	0.00	22.20	1	8,581	0.01%
2018/03/27	2	22.85	0	0.00	22.85	2	8,554	0.02%
2018/03/20	1	23.90	0	0.00	23.65	1	8,406	0.01%
2018/03/16	1	24.15	0	0.00	24.15	1	8,373	0.01%
2018/03/14	2	24.53	0	0.00	24.60	2	8,465	0.02%
2018/03/09	1	25.50	1	25.50	25.25	0	8,241	0.00%
2018/03/08	4	24.95	2	24.83	25.55	2	8,076	0.02%
2018/03/07	51	25.94	82	25.13	24.10	-31	7,887	-0.39%
2018/03/06	1	25.05	2	24.35	25.00	-1	7,555	-0.01%
2018/03/05	29	23.50	0	0.00	23.30	29	7,214	0.40%
2018/02/02	2	22.75	0	0.00	23.05	2	7,178	0.03%
2018/01/24	0	0.00	29	24.11	24.00	-29	6,615	-0.44%
2018/01/23	0	0.00	1	25.20	24.00	-1	6,549	-0.02%
2018/01/22	1	24.70	0	0.00	24.65	1	6,448	0.02%
2018/01/18	6	23.28	0	0.00	23.20	6	6,251	0.10%
2018/01/17	0	0.00	2	23.70	23.60	-2	6,174	-0.03%
2018/01/16	2	24.65	10	24.90	24.10	-8	6,093	-0.13%
2018/01/15	2	23.90	20	23.79	24.10	-18	5,959	-0.30%
2018/01/12	2	24.78	2	24.50	24.30	0	5,873	0.00%
2018/01/11	17.1	24.40	1	24.40	24.40	16.1	5,785	0.28%
2018/01/10	21	25.15	10	25.43	25.40	11	5,614	0.20%
2018/01/09	0	0.00	5	24.85	25.00	-5	5,404	-0.09%
2018/01/08	32	24.37	26	24.45	24.15	6	5,228	0.11%
2018/01/05	7	23.93	0	0.00	24.00	7	4,691	0.15%
2018/01/04	13	23.61	18	23.74	24.30	-5	4,591	-0.11%
2018/01/03	4	23.61	9	23.81	24.00	-5	4,367	-0.11%
2018/01/02	18	22.13	51	22.20	23.15	-33	4,105	-0.80%