光洋科 (1785)-宏遠-館前券商分點個股進出

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
44.40
漲跌
--
漲幅
0.00%
成交量
2,217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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	20	44.80	0	0.00	44.40	20	9,390	0.21%
2024/04/25	227	44.55	1	44.60	44.40	226	9,368	2.41%	大買/鉅額交易
2024/04/23	0	0.00	1	44.15	44.15	-1	9,307	-0.01%
2024/04/22	0.3	46.10	3	44.50	44.20	-2.7	9,274	-0.03%
2024/04/19	7	46.11	2	45.90	46.25	5	9,165	0.05%
2024/04/17	3	49.13	2	49.30	48.95	1	8,892	0.01%
2024/04/16	5	48.16	3	48.15	47.30	2	8,740	0.02%
2024/04/15	23	49.72	10	50.03	48.75	13	8,511	0.15%
2024/04/12	5	49.26	2	48.80	48.75	3	8,019	0.04%
2024/04/11	20	48.09	2	48.05	48.10	18	7,909	0.23%
2024/04/10	10	49.59	2	49.30	49.05	8	7,808	0.10%
2024/04/09	10	49.92	3	49.60	49.60	7	7,656	0.09%
2024/04/08	6	49.01	0	0.00	48.70	6	7,433	0.08%
2024/04/03	10	47.45	1	47.85	47.90	9	7,262	0.12%
2024/04/02	1	47.85	36	48.36	47.85	-35	7,177	-0.49%
2024/04/01	8	48.98	0	0.00	48.55	8	7,064	0.11%
2024/03/29	12	48.72	1	49.55	49.55	11	6,895	0.16%
2024/03/28	31	50.58	11.2	50.30	49.55	19.8	6,529	0.30%
2024/03/27	6	49.31	6	49.62	50.10	0	5,985	0.00%
2024/03/26	1.2	49.03	14	47.70	47.40	-12.8	5,732	-0.22%
2024/03/25	3	49.02	50	49.02	48.60	-47	5,586	-0.84%
2024/03/22	37	49.22	3	49.60	49.00	34	5,434	0.63%
2024/03/21	257	51.13	37	50.48	50.00	220	5,201	4.23%	大買/鉅額交易
2024/03/20	118	49.24	36	48.97	49.55	82	4,624	1.77%	大買/
2024/03/19	12	46.67	0	0.00	46.25	12	3,990	0.30%
2024/03/18	4	44.78	2	44.80	44.95	2	3,809	0.05%
2024/03/15	50	44.25	0	0.00	43.50	50	3,753	1.33%
2024/03/14	0	43.60	0	0.00	44.25	0	3,720	0.00%
2024/03/13	2	44.00	0	0.00	43.70	2	3,689	0.05%
2024/03/12	1	42.70	0	0.00	43.70	1	3,626	0.03%
2024/03/08	22.1	45.03	4	43.50	44.00	18.1	3,594	0.50%
2024/03/07	25.2	47.71	16	47.67	46.20	9.2	3,465	0.26%
2024/03/06	3	45.73	2	45.15	45.90	1	2,950	0.03%
2024/03/05	15	44.97	14	44.65	44.85	1	2,880	0.03%
2024/03/01	0	0.00	1	43.90	43.90	-1	2,656	-0.04%
2024/02/27	0	0.00	1	43.50	43.40	-1	2,606	-0.04%
2024/02/26	16	44.53	0	0.00	44.50	16	2,614	0.61%
2024/02/23	3	42.98	42	42.65	42.65	-39	2,586	-1.51%
2024/02/22	1	43.50	0	0.00	43.35	1	2,538	0.04%
2024/02/21	43	44.37	6	44.01	44.50	37	2,499	1.48%
2024/02/20	0	0.00	0.4	43.40	43.50	-0.4	2,392	-0.02%
2024/02/16	14	43.80	0	0.00	44.15	14	2,236	0.63%
2024/02/15	16	41.98	104	42.16	42.15	-88	1,977	-4.45%	大賣/
2024/02/05	1	39.00	0	0.00	39.00	1	1,781	0.06%
2024/01/29	0	0.00	2	40.50	40.05	-2	2,053	-0.10%
2024/01/25	0	0.00	1	40.15	39.75	-1	2,014	-0.05%
2024/01/24	2	40.13	1	40.35	40.05	1	2,009	0.05%
2024/01/23	0	0.00	1	39.75	39.85	-1	2,068	-0.05%
2024/01/22	1	38.85	0	0.00	38.75	1	2,115	0.05%
2024/01/18	0	0.00	1	37.10	37.10	-1	2,191	-0.05%
2024/01/03	10	38.50	0	0.00	38.65	10	3,031	0.33%
2023/12/21	4	39.10	0	0.00	39.00	4	2,986	0.13%
2023/12/18	0	0.00	1	39.85	39.40	-1	2,978	-0.03%
2023/12/05	2	39.98	0	0.00	39.90	2	2,901	0.07%
2023/12/04	22	40.94	23	40.96	41.25	-1	2,848	-0.04%
2023/11/24	0	0.00	0.3	40.75	40.70	-0.3	2,759	-0.01%
2023/11/22	0	0.00	6	41.16	41.15	-6	2,657	-0.23%
2023/11/17	0	0.00	3	40.15	40.05	-3	2,520	-0.12%
2023/11/14	5	39.15	0	0.00	39.25	5	2,516	0.20%
2023/11/10	2	38.50	0	0.00	38.10	2	2,487	0.08%
2023/11/08	2	39.40	1	39.70	39.35	1	2,489	0.04%
2023/11/07	4	40.38	3	40.15	40.05	1	2,471	0.04%
2023/11/06	1	41.05	3	41.03	40.80	-2	2,458	-0.08%
2023/11/03	0	0.00	10	39.50	39.45	-10	2,315	-0.43%
2023/11/02	5	39.25	0.1	39.30	39.10	4.9	2,323	0.21%
2023/11/01	0	0.00	40	38.91	39.25	-40	2,389	-1.67%
2023/10/31	6	40.18	0	0.00	39.10	6	2,725	0.22%
2023/10/30	42	40.80	1	40.50	40.80	41	3,481	1.18%
2023/10/27	0	0.00	1	39.85	39.40	-1	3,366	-0.03%
2023/10/26	3	39.65	0	0.00	40.00	3	3,376	0.09%
2023/10/25	1	40.45	3	40.47	40.20	-2	3,416	-0.06%
2023/10/24	1	39.40	2	39.25	39.20	-1	3,341	-0.03%
2023/10/23	3	39.53	2	40.10	39.70	1	3,298	0.03%
2023/10/20	5	39.41	3	39.42	39.65	2	3,099	0.06%
2023/10/18	1	38.60	0	0.00	38.05	1	2,917	0.03%
2023/10/16	2	38.50	0	0.00	38.40	2	2,903	0.07%
2023/10/13	0	0.00	10	38.20	38.20	-10	2,875	-0.35%
2023/10/12	1	38.00	11	38.05	38.05	-10	2,888	-0.35%
2023/10/11	1	37.50	0	0.00	37.40	1	2,880	0.03%
2023/09/22	1	36.70	1	36.70	36.65	0	3,438	0.00%
2023/09/08	0	0.00	2	37.15	37.00	-2	3,914	-0.05%
2023/09/04	0	0.00	1	37.35	37.60	-1	4,203	-0.02%
2023/08/31	0	0.00	1	37.50	37.50	-1	4,358	-0.02%
2023/08/28	0	0.00	1	35.95	36.30	-1	4,376	-0.02%
2023/08/21	1	35.65	0	0.00	35.45	1	4,624	0.02%
2023/08/18	13	35.86	12	36.00	35.60	1	4,850	0.02%
2023/08/17	1	35.95	0	0.00	35.90	1	4,859	0.02%
2023/08/16	0	0.00	2	35.25	35.15	-2	4,911	-0.04%
2023/08/14	1	35.10	0	0.00	35.00	1	4,906	0.02%
2023/08/11	0	0.00	1	36.30	36.40	-1	4,859	-0.02%
2023/08/10	0	0.00	1	37.25	37.10	-1	4,828	-0.02%
2023/08/08	0	0.00	3	37.63	37.75	-3	4,765	-0.06%
2023/08/07	6	37.27	5	37.46	37.55	1	4,735	0.02%
2023/08/04	6.1	37.27	0	0.00	37.25	6.1	4,646	0.13%
2023/08/02	3	41.25	56.8	40.28	41.35	-53.8	4,297	-1.25%
2023/08/01	10	37.73	10	38.05	37.70	0	3,447	0.00%
2023/07/31	10	37.60	12	37.98	37.60	-2	3,499	-0.06%
2023/07/28	60	38.04	10	37.75	37.80	50	3,457	1.45%
2023/07/27	7	38.04	0	0.00	38.20	7	3,365	0.21%
2023/07/19	2	37.43	11	37.06	37.00	-9	3,239	-0.28%
2023/07/17	10	39.10	0	0.00	39.10	10	3,200	0.31%
2023/07/13	5	38.35	0	0.00	38.35	5	3,231	0.15%
2023/07/12	2	38.60	0	0.00	38.50	2	3,227	0.06%
2023/07/11	0	0.00	1	39.20	39.15	-1	3,190	-0.03%
2023/07/10	5	40.21	3	40.77	40.95	2	3,058	0.07%
2023/07/07	0	0.00	1	39.20	39.20	-1	2,909	-0.03%
2023/07/06	0	0.00	3	39.42	39.45	-3	2,912	-0.10%
2023/07/05	13	39.12	0	0.00	39.10	13	2,871	0.45%
2023/07/04	0	0.00	7	38.98	38.85	-7	2,846	-0.25%
2023/06/27	11	38.85	2	38.80	38.95	9	2,766	0.33%
2023/06/26	0	0.00	3	39.47	39.45	-3	2,568	-0.12%
2023/06/16	0	0.00	5	38.92	38.80	-5	2,542	-0.20%
2023/06/14	2	38.83	1	39.35	38.80	1	2,531	0.04%
2023/06/13	10	39.45	5	39.35	39.10	5	2,512	0.20%
2023/06/09	2	38.75	4	38.43	38.35	-2	2,359	-0.08%
2023/06/08	0	0.00	1	38.45	38.55	-1	2,348	-0.04%
2023/06/07	5	39.00	4	38.71	39.25	1	2,324	0.04%
2023/06/06	1	37.60	0	0.00	37.60	1	2,156	0.05%
2023/06/01	0	0.00	0.6	36.95	36.95	-0.6	2,145	-0.03%
2023/05/31	2	37.10	0	0.00	37.20	2	2,133	0.09%
2023/05/29	1	37.65	4	37.45	37.40	-3	2,132	-0.14%
2023/05/26	1	38.20	0	0.00	37.55	1	2,113	0.05%
2023/05/25	3	39.00	0	0.00	38.85	3	2,011	0.15%
2023/05/24	2	39.50	36	39.39	39.55	-34	1,899	-1.79%
2023/04/25	1	35.00	0	0.00	34.95	1	2,091	0.05%
2023/04/20	1	36.50	1	36.85	36.50	0	2,049	0.00%
2023/04/19	1	37.10	0	0.00	37.10	1	2,043	0.05%
2023/04/18	51	38.01	50	38.60	37.75	1	2,022	0.05%
2023/04/17	0	0.00	21	37.90	37.95	-21	1,985	-1.06%
2023/04/12	5	37.70	0	0.00	37.40	5	1,925	0.26%
2023/04/07	0	0.00	1	36.90	37.30	-1	1,861	-0.05%
2023/04/06	1	37.10	0	0.00	36.75	1	1,842	0.05%
2023/03/31	0	0.00	1	36.50	36.55	-1	1,804	-0.06%
2023/03/29	0	36.60	0	0.00	36.35	0	1,817	0.00%
2023/03/23	3	36.87	33	36.90	36.85	-30	1,803	-1.66%
2023/03/22	10	36.25	0	0.00	36.35	10	1,784	0.56%
2023/03/21	11	37.00	13	37.48	36.75	-2	1,759	-0.11%
2023/03/20	0	0.00	1	36.30	36.55	-1	1,723	-0.06%
2023/03/17	0	0.00	1	36.10	35.30	-1	1,717	-0.06%
2023/03/16	5	36.55	2	37.10	35.95	3	1,702	0.18%
2023/03/14	2	37.58	0	0.00	36.10	2	1,768	0.11%
2023/03/13	0	36.15	0	0.00	36.10	0	1,747	0.00%
2023/03/06	1	37.00	0	0.00	37.05	1	1,774	0.06%
2023/02/24	0.1	37.35	0	0.00	37.00	0.1	1,906	0.01%
2023/02/22	5	36.95	0	0.00	36.90	5	1,940	0.26%
2023/02/20	0.4	37.50	0	0.00	37.75	0.4	2,196	0.02%
2023/02/17	15.5	37.26	0	0.00	37.20	15.5	2,314	0.67%
2023/02/16	0.2	37.20	0	0.00	37.20	0.2	2,344	0.01%
2023/02/15	0	0.00	5	36.60	36.60	-5	2,368	-0.21%
2023/02/14	1	37.10	25	37.08	37.10	-24	2,351	-1.02%
2023/02/13	1	36.85	0	0.00	36.90	1	2,358	0.04%
2023/02/10	1	37.30	1	37.40	37.00	0	2,397	0.00%
2023/02/08	5	38.60	9	38.51	38.60	-4	2,348	-0.17%
2023/02/07	10	37.60	1	37.95	37.60	9	2,297	0.39%
2023/02/06	12	38.30	0	0.00	38.35	12	2,263	0.53%
2023/02/03	1	38.80	6	38.68	38.95	-5	2,222	-0.22%
2023/02/02	9	37.42	24.4	38.36	37.60	-15.4	2,048	-0.75%
2023/01/17	0	0.00	1	33.55	33.35	-1	1,768	-0.06%
2023/01/16	20	33.44	0	0.00	33.30	20	1,773	1.13%
2023/01/12	0	0.00	1	33.60	33.65	-1	1,767	-0.06%
2023/01/03	1	32.25	0	0.00	32.25	1	1,779	0.06%
2022/12/20	0	0.00	3	32.15	31.90	-3	1,993	-0.15%
2022/12/19	1	32.80	0	0.00	32.80	1	2,017	0.05%
2022/12/08	1	33.05	0	0.00	33.20	1	2,177	0.05%
2022/12/06	3	35.45	4	35.38	34.45	-1	2,152	-0.05%
2022/12/05	1	35.10	3	34.95	35.25	-2	2,061	-0.10%
2022/12/01	6	34.46	0	0.00	34.10	6	1,991	0.30%
2022/11/30	0	0.00	0.3	33.80	33.90	-0.3	1,962	-0.01%
2022/11/25	1	33.55	0	0.00	33.25	1	1,943	0.05%
2022/11/24	1	34.30	0	0.00	33.80	1	1,934	0.05%
2022/11/23	0.4	34.45	0	0.00	34.30	0.4	1,908	0.02%
2022/11/22	0.1	32.85	0	0.00	32.90	0.1	1,809	0.00%
2022/11/18	0.1	34.00	0	0.00	33.40	0.1	1,786	0.01%
2022/11/17	0	0.00	5	33.95	34.25	-5	1,754	-0.28%
2022/11/16	2	35.00	2	35.00	35.00	0	1,701	0.00%
2022/11/15	0	0.00	1.4	32.02	34.45	-1.4	1,502	-0.09%
2022/11/14	0	0.00	1	31.30	31.35	-1	1,397	-0.07%
2022/11/11	5	30.70	0	0.00	30.00	5	1,374	0.36%
2022/11/10	1.1	30.26	0	0.00	30.25	1.1	1,365	0.08%
2022/11/08	0	0.00	1	30.95	29.95	-1	1,416	-0.07%
2022/11/07	1	29.05	0	0.00	29.15	1	1,387	0.07%
2022/11/02	0	28.75	0	0.00	29.05	0	1,428	0.00%
2022/10/21	0	0.00	1	28.75	28.10	-1	1,532	-0.07%
2022/10/19	1	29.55	0	0.00	29.50	1	1,542	0.06%
2022/10/14	0	0.00	1	29.10	29.05	-1	1,550	-0.06%
2022/10/13	0.1	29.20	0	0.00	27.70	0.1	1,560	0.00%
2022/10/11	0.2	29.95	0	0.00	29.60	0.2	1,551	0.01%
2022/10/06	0	31.10	0	0.00	30.95	0	1,560	0.00%
2022/10/05	0	0.00	0.2	31.80	31.15	-0.2	1,598	-0.01%
2022/10/04	0	0.00	2	30.70	30.90	-2	1,645	-0.12%
2022/09/30	0.2	29.85	0	0.00	29.90	0.2	1,643	0.01%
2022/09/29	2	29.55	0	0.00	29.60	2	1,643	0.12%
2022/09/26	2	33.80	0	0.00	32.90	2	1,518	0.13%
2022/09/23	1	35.00	0	0.00	35.05	1	1,523	0.07%
2022/09/21	1	35.60	0	0.00	35.60	1	1,526	0.07%
2022/09/20	0.1	36.10	0	0.00	36.25	0.1	1,535	0.00%
2022/09/19	1	36.70	0.1	36.50	36.25	0.9	1,536	0.06%
2022/09/16	0.1	38.60	0	0.00	38.05	0.1	1,501	0.01%
2022/08/23	1	37.70	0	0.00	37.90	1	1,794	0.06%
2022/08/22	0	0.00	0.1	38.71	38.30	-0.1	1,819	-0.01%
2022/08/19	0	0.00	2	39.40	39.15	-2	1,818	-0.11%
2022/08/15	0	0.00	2.2	38.98	39.05	-2.2	1,768	-0.12%
2022/08/08	0	0.00	1	36.05	36.75	-1	1,724	-0.06%
2022/08/04	0.2	35.65	0	0.00	35.40	0.2	1,793	0.01%
2022/08/03	1	35.51	0	0.00	35.40	1	1,834	0.06%
2022/08/01	0.1	37.50	0	0.00	37.60	0.1	1,861	0.01%
2022/07/13	0	0.00	2	37.45	37.55	-2	2,260	-0.09%
2022/06/27	0	0.00	7	41.85	42.45	-7	2,651	-0.26%
2022/06/20	6.1	40.78	12	41.00	40.55	-6	2,785	-0.21%
2022/06/14	1.1	44.63	0	0.00	44.70	1.1	2,789	0.04%
2022/06/13	0.1	45.30	0	0.00	45.10	0.1	2,780	0.00%
2022/06/08	0	0.00	0	46.00	45.90	0	2,836	0.00%
2022/06/06	2.2	45.53	0	0.00	45.80	2.2	2,932	0.08%
2022/06/02	3	46.00	0	0.00	45.95	3	3,037	0.10%
2022/05/27	1	47.55	0	0.00	47.70	1	3,209	0.03%
2022/05/12	2.1	45.19	1	46.00	45.00	1.1	5,589	0.02%
2022/05/11	3	47.20	0	0.00	47.35	3	5,564	0.05%
2022/05/09	6	49.23	0	0.00	48.30	6	5,703	0.11%
2022/05/06	1	49.50	0	0.00	49.60	1	5,743	0.02%
2022/04/27	1	48.30	0	0.00	48.40	1	5,824	0.02%
2022/04/25	6	49.11	0	0.00	49.30	6	5,812	0.10%
2022/04/22	0	0.00	6	50.97	51.00	-6	5,753	-0.10%
2022/04/21	2	50.30	2	50.70	50.20	0	5,684	0.00%
2022/04/15	2	50.65	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0	0.00	2.1	50.56	51.60	-2.1	5,704	-0.04%
2022/04/13	1	50.50	0	0.00	50.00	1	5,700	0.02%
2022/04/12	1	49.10	0	0.00	49.50	1	5,785	0.02%
2022/04/11	0	0.00	4	50.60	50.50	-4	5,866	-0.07%
2022/04/08	6	49.92	0	0.00	49.95	6	5,853	0.10%
2022/04/07	2	50.90	3	50.10	49.45	-1	6,111	-0.02%
2022/04/06	0	0.00	1	51.70	51.70	-1	6,120	-0.02%
2022/04/01	2	51.15	0	0.00	51.50	2	6,117	0.03%
2022/03/31	0	0.00	2	51.20	51.10	-2	6,173	-0.03%
2022/03/30	18	52.43	6	52.17	51.50	12	6,164	0.19%
2022/03/29	1	51.80	0	0.00	51.60	1	6,011	0.02%
2022/03/25	2	50.95	0	0.00	50.50	2	6,080	0.03%
2022/03/23	1	50.80	3	50.93	50.60	-2	6,072	-0.03%
2022/03/18	0	0.00	1	48.95	48.95	-1	6,044	-0.02%
2022/03/14	1	49.65	0	0.00	49.65	1	6,264	0.02%
2022/03/09	2	48.25	2	49.20	49.25	0	6,374	0.00%
2022/03/08	4.4	48.05	4	48.43	47.65	0.4	6,453	0.01%
2022/03/07	1	50.10	1	50.10	49.80	0	6,689	0.00%
2022/03/04	0	0.00	3	51.43	51.30	-3	6,628	-0.05%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	2	51.45	2	51.45	51.10	0	6,808	0.00%
2022/03/01	1	51.00	0	0.00	51.20	1	6,827	0.01%
2022/02/25	2	51.80	2	52.00	51.80	0	6,866	0.00%
2022/02/24	20	53.79	22	54.44	50.90	-2	6,926	-0.03%
2022/02/23	13	54.01	16	53.16	52.90	-3	6,216	-0.05%
2022/02/22	8	52.81	1	52.60	53.40	7	6,018	0.12%
2022/02/21	5	51.50	0	0.00	53.00	5	6,049	0.08%
2022/02/16	5	51.64	5	50.80	50.90	0	6,871	0.00%
2022/02/14	2	51.45	2	50.90	50.90	0	7,280	0.00%
2022/02/11	11	51.55	0.3	51.52	51.90	10.8	7,317	0.15%
2022/02/10	80	52.15	80	51.70	51.70	0	7,522	0.00%
2022/02/09	102	51.80	100	51.80	51.80	2	8,019	0.02%	大買/
2022/02/08	130	50.54	131	50.30	50.30	-1	8,222	-0.01%	大買/大賣/
2022/02/07	3	49.47	2	48.20	49.70	1	8,282	0.01%
2022/01/26	2	46.90	0	0.00	46.90	2	8,426	0.02%
2022/01/25	3	46.80	0	0.00	46.85	3	9,026	0.03%
2022/01/24	4.1	47.22	0	0.00	46.95	4.1	9,842	0.04%
2022/01/20	1	49.50	0	0.00	49.60	1	9,886	0.01%
2022/01/19	0	0.00	1	50.20	49.55	-1	9,938	-0.01%
2022/01/17	0	49.30	0	0.00	49.20	0	10,129	0.00%
2022/01/11	0	0.00	0.3	50.10	49.40	-0.3	10,661	0.00%
2022/01/10	0	49.50	0	0.00	49.70	0	10,782	0.00%
2022/01/07	2	49.15	0	0.00	49.20	2	10,856	0.02%
2022/01/04	5	50.98	14	51.13	51.40	-9	11,045	-0.08%
2022/01/03	0	0.00	1	50.10	50.20	-1	11,158	-0.01%
2021/12/30	8.1	51.30	15	51.32	51.10	-6.9	11,530	-0.06%
2021/12/29	0	0.00	10	49.65	50.20	-10	11,667	-0.09%
2021/12/28	1	49.50	0	0.00	49.40	1	11,758	0.01%
2021/12/27	10	50.40	4	50.40	49.90	6	12,157	0.05%
2021/12/24	2	49.40	0	0.00	49.40	2	12,265	0.02%
2021/12/22	2	49.90	0	0.00	49.55	2	12,547	0.02%
2021/12/20	1	48.75	1	48.85	49.10	0	12,605	0.00%
2021/12/14	1	49.00	0	0.00	48.70	1	13,938	0.01%
2021/12/10	1	49.40	0	0.00	49.00	1	14,595	0.01%
2021/12/09	1.1	50.15	0	0.00	50.30	1.1	14,855	0.01%
2021/12/08	1.1	50.02	1	50.20	50.00	0.1	14,945	0.00%
2021/12/07	3.1	50.01	3	50.33	50.00	0.1	14,954	0.00%
2021/12/06	3	50.73	0	0.00	50.60	3	14,946	0.02%
2021/12/03	1	49.90	1	49.95	50.00	0	14,982	0.00%
2021/12/02	13	50.57	10	49.90	49.75	3	15,039	0.02%
2021/12/01	75	51.40	62	50.70	50.80	13	15,171	0.09%
2021/11/30	1.1	49.53	0	0.00	49.05	1.1	14,883	0.01%
2021/11/26	2.2	49.57	1	49.10	49.10	1.2	14,967	0.01%
2021/11/25	1	51.30	0	0.00	50.60	1	14,927	0.01%
2021/11/24	2.1	50.52	0	0.00	50.80	2.1	14,935	0.01%
2021/11/23	2.2	51.57	0	0.00	51.40	2.2	15,077	0.01%
2021/11/22	0	0.00	1.7	54.18	53.80	-1.7	14,934	-0.01%
2021/11/19	2	53.30	0	0.00	53.50	2	14,833	0.01%
2021/11/18	0	0.00	3	53.77	52.90	-3	14,815	-0.02%
2021/11/17	0	0.00	4	56.60	56.20	-4	14,505	-0.03%
2021/11/16	14	56.08	15	56.00	55.70	-1	14,332	-0.01%
2021/11/15	19	57.29	29	58.08	56.70	-10	14,092	-0.07%
2021/11/12	1	53.90	24	53.41	54.10	-23	13,465	-0.17%
2021/11/11	6	52.78	16	52.89	53.00	-10	13,244	-0.08%
2021/11/10	10	51.72	4	51.95	52.30	6	13,098	0.05%
2021/11/09	5	50.76	29	50.24	51.40	-24	12,967	-0.19%
2021/11/08	2	50.20	3	51.50	51.00	-1	12,736	-0.01%
2021/11/05	8	54.54	8	54.49	54.70	0	12,220	0.00%
2021/11/04	1	53.30	2	53.00	53.00	-1	11,885	-0.01%
2021/11/03	3	52.63	0	0.00	52.70	3	11,861	0.03%
2021/11/02	212	54.47	152	53.17	52.80	60	11,705	0.51%	大買/大賣/
2021/11/01	10	52.88	86	54.06	55.00	-76	11,120	-0.68%
2021/10/29	0	0.00	1	49.80	50.00	-1	10,330	-0.01%
2021/10/28	8	50.19	0	0.00	50.10	8	10,288	0.08%
2021/10/27	5	50.20	0	0.00	50.60	5	10,257	0.05%
2021/10/26	3	50.70	4	50.83	50.40	-1	10,279	-0.01%
2021/10/25	7	51.03	0	0.00	51.00	7	10,236	0.07%
2021/10/22	0	0.00	7	51.13	52.10	-7	10,328	-0.07%
2021/10/21	1	52.30	3	51.80	51.20	-2	10,454	-0.02%
2021/10/20	10	52.48	10	52.16	52.50	0	10,387	0.00%
2021/10/19	3	51.40	6	51.35	51.70	-3	10,324	-0.03%
2021/10/18	2	51.45	3	50.97	51.40	-1	10,469	-0.01%
2021/10/15	3	50.20	0	0.00	49.95	3	10,771	0.03%
2021/10/14	1	50.10	1	49.40	49.40	0	11,074	0.00%
2021/10/13	1	50.20	1	49.20	49.20	0	11,804	0.00%
2021/10/12	19	49.94	74.2	49.72	49.85	-55.2	12,045	-0.46%
2021/10/08	0	0.00	4	51.93	51.60	-4	12,565	-0.03%
2021/10/07	8	52.30	8	52.19	52.70	0	13,491	0.00%
2021/10/06	44	51.96	21	52.06	52.20	23	13,794	0.17%
2021/10/05	12	49.11	26.2	49.51	51.30	-14.2	13,520	-0.11%
2021/10/04	26	50.77	41	51.48	49.90	-15	13,468	-0.11%
2021/10/01	6	50.75	7	50.17	50.00	-1	13,222	-0.01%
2021/09/30	1	51.10	4.1	50.22	51.20	-3.1	13,329	-0.02%
2021/09/29	10	48.75	1	49.05	49.00	9	13,692	0.07%
2021/09/28	2	50.70	205	50.87	50.50	-203	14,339	-1.42%	大賣/鉅額交易
2021/09/27	2	50.50	2	50.70	51.10	0	14,280	0.00%
2021/09/24	7	50.63	7	50.53	51.00	0	14,231	0.00%
2021/09/23	33	50.64	41	50.88	50.30	-8	14,114	-0.06%
2021/09/22	34	50.08	4	50.43	49.90	30	13,911	0.22%
2021/09/17	34	52.77	63	51.94	51.50	-29	13,682	-0.21%
2021/09/16	30	51.88	6	51.67	51.90	24	13,032	0.18%
2021/09/15	37	51.01	24	50.99	51.00	13	12,655	0.10%
2021/09/14	207	51.31	8	50.31	51.80	199	12,311	1.62%	大買/鉅額交易
2021/09/13	0	0.00	11	49.88	49.80	-11	11,977	-0.09%
2021/09/08	1	48.35	4	47.71	47.30	-3	12,285	-0.02%
2021/09/07	3	49.80	4	49.58	49.15	-1	12,480	-0.01%
2021/09/06	32	50.79	0.1	49.30	49.50	31.9	12,502	0.25%
2021/09/03	0	0.00	1	48.70	48.65	-1	12,276	-0.01%
2021/09/02	5	49.50	0	0.00	48.60	5	12,248	0.04%
2021/08/31	1	49.45	0	0.00	49.80	1	12,062	0.01%
2021/08/30	0	0.00	23	48.59	48.60	-23	11,971	-0.19%
2021/08/27	19	48.45	22	48.60	48.45	-3	11,968	-0.03%
2021/08/26	1	48.00	1	47.20	47.55	0	11,751	0.00%
2021/08/24	0.2	47.85	1	47.05	47.05	-0.8	11,737	-0.01%
2021/08/23	1	46.30	1	46.50	46.50	0	11,790	0.00%
2021/08/16	0	0.00	2	44.65	44.80	-2	11,933	-0.02%
2021/08/12	0	0.00	5	46.40	46.45	-5	11,946	-0.04%
2021/08/11	5	47.10	1	45.95	46.10	4	12,070	0.03%
2021/08/09	2	46.55	72	46.84	46.25	-70	12,326	-0.57%
2021/08/05	0.1	47.85	1	47.90	47.90	-0.9	12,478	-0.01%
2021/08/04	1	47.80	0	0.00	47.80	1	12,774	0.01%
2021/07/27	13	49.52	1	49.85	48.60	12	13,399	0.09%
2021/07/26	3	51.13	0	0.00	51.00	3	13,505	0.02%
2021/07/23	0	0.00	0.2	50.60	51.20	-0.2	13,593	0.00%
2021/07/22	13	51.20	12	50.06	50.30	1	13,704	0.01%
2021/07/21	3	52.17	25	53.35	50.70	-22	13,843	-0.16%
2021/07/20	44	52.42	28	52.56	52.50	16	14,556	0.11%
2021/07/19	40	52.53	84	52.42	52.40	-44	14,458	-0.30%
2021/07/16	332	51.20	616	50.58	50.50	-284	13,970	-2.03%	大買/大賣/鉅額交易
2021/07/15	312	52.54	273	52.95	51.80	39	13,812	0.28%	大買/大賣/
2021/07/14	443	51.22	212	50.91	52.10	231	13,442	1.72%	大買/大賣/鉅額交易
2021/07/13	200	49.06	27	48.51	49.10	173	12,527	1.38%	大買/鉅額交易
2021/07/12	20	46.16	0	0.00	46.30	20	12,177	0.16%
2021/07/09	5	45.70	0	0.00	45.15	5	12,446	0.04%
2021/07/08	1	45.45	0	0.00	45.50	1	13,047	0.01%
2021/07/07	4	46.13	0	0.00	46.00	4	13,378	0.03%
2021/07/06	39	47.69	1	49.30	47.20	38	14,115	0.27%
2021/07/05	15	49.80	15	50.07	50.30	0	14,311	0.00%
2021/07/02	1	46.00	2	45.98	45.80	-1	15,458	-0.01%
2021/07/01	1	45.35	0	0.00	45.35	1	17,436	0.01%
2021/06/30	0.1	46.50	1	46.00	46.45	-1	18,379	-0.01%
2021/06/29	1	46.30	1	46.20	45.90	0	18,480	0.00%
2021/06/25	0	0.00	2	46.30	46.15	-2	18,577	-0.01%
2021/06/22	2	45.00	21	45.03	44.60	-19	18,669	-0.10%
2021/06/21	4	44.99	5	44.90	44.90	-1	18,667	-0.01%
2021/06/18	6	47.46	7	47.02	46.50	-1	18,622	-0.01%
2021/06/17	8	47.98	10	47.73	48.10	-2	18,526	-0.01%
2021/06/16	33	46.64	10	47.28	47.45	23	18,320	0.13%
2021/06/15	11	44.96	0	0.00	46.90	11	18,204	0.06%
2021/06/11	6	45.40	0	0.00	45.25	6	18,107	0.03%
2021/06/08	0	0.00	2	45.05	45.00	-2	18,184	-0.01%
2021/06/04	5	45.96	0	0.00	45.50	5	18,284	0.03%
2021/06/03	4	46.85	1	46.90	46.80	3	18,230	0.02%
2021/06/02	0	0.00	3	47.10	47.30	-3	18,235	-0.02%
2021/06/01	0	0.00	3	47.87	48.20	-3	18,217	-0.02%
2021/05/31	2	47.60	4	47.63	47.65	-2	18,211	-0.01%
2021/05/28	1	46.65	5	46.40	46.00	-4	18,116	-0.02%
2021/05/27	2	45.00	1	44.95	45.30	1	18,180	0.01%
2021/05/26	2	45.10	0	46.35	45.35	2	18,237	0.01%
2021/05/25	5	46.15	0	0.00	45.45	5	18,257	0.03%
2021/05/21	5	43.65	0	0.00	44.10	5	18,342	0.03%
2021/05/19	7	43.72	7	44.35	44.40	0	18,664	0.00%
2021/05/18	6	41.07	0	0.00	43.20	6	18,690	0.03%
2021/05/17	0	0.00	5	40.09	39.30	-5	18,737	-0.03%
2021/05/13	1	44.05	0	0.00	44.00	1	18,559	0.01%
2021/05/12	11	44.16	7	45.02	43.75	4	18,474	0.02%
2021/05/11	3	49.70	14	49.06	47.90	-11	18,350	-0.06%
2021/05/10	1	50.90	2	50.90	50.90	-1	18,357	-0.01%
2021/05/07	4	51.65	1.4	51.48	52.00	2.6	18,398	0.01%
2021/05/06	1	50.50	1	49.80	49.65	0	18,442	0.00%
2021/05/05	3	51.40	0	0.00	50.40	3	18,373	0.02%
2021/05/04	0	0.00	13.4	49.69	49.95	-13.4	18,316	-0.07%
2021/05/03	19	52.31	112	53.46	51.80	-93	18,112	-0.51%	大賣/
2021/04/29	2.1	57.27	2	57.00	56.20	0.1	17,895	0.00%
2021/04/28	2.1	57.41	0	0.00	57.00	2.1	17,969	0.01%
2021/04/27	6	58.47	9	57.77	57.20	-3	17,973	-0.02%
2021/04/26	146	59.53	38	59.42	57.90	108	17,932	0.60%	大買/鉅額交易
2021/04/23	6	54.52	2	54.55	55.80	4	17,023	0.02%
2021/04/22	0	0.00	100	54.70	53.00	-100	17,246	-0.58%
2021/04/21	13	55.45	0	0.00	55.30	13	17,374	0.07%
2021/04/20	3	57.20	2	57.20	56.40	1	17,962	0.01%
2021/04/16	1	56.80	14.1	57.31	56.80	-13.1	17,894	-0.07%
2021/04/15	108	56.87	6.4	56.37	58.30	101.6	18,926	0.54%	大買/鉅額交易
2021/04/14	6	56.67	26.6	54.29	56.20	-20.6	19,774	-0.10%
2021/04/13	6	57.82	13	57.25	56.00	-7	19,127	-0.04%
2021/04/12	25	59.93	82	59.48	58.90	-57	18,691	-0.30%
2021/04/09	1	57.79	81.1	57.36	57.30	-80.1	17,768	-0.45%
2021/04/08	27	58.23	83.7	58.55	58.50	-56.7	17,049	-0.33%
2021/04/07	142	54.43	34	55.15	55.70	108	15,209	0.71%	大買/鉅額交易
2021/04/06	5	50.70	59.2	48.75	50.70	-54.2	13,272	-0.41%
2021/04/01	2	46.15	5	46.40	46.10	-3	12,306	-0.02%
2021/03/31	0	0.00	17	45.68	45.30	-17	12,198	-0.14%
2021/03/30	0.2	46.03	37	45.81	45.80	-36.8	12,179	-0.30%
2021/03/29	0	0.00	1	45.70	45.75	-1	12,107	-0.01%
2021/03/26	1	45.15	2	45.25	45.55	-1	12,100	-0.01%
2021/03/25	12	44.86	0	0.00	44.20	12	12,107	0.10%
2021/03/23	0	0.00	1	45.85	45.65	-1	12,143	-0.01%
2021/03/22	20	46.00	0	0.00	45.80	20	12,126	0.16%
2021/03/19	0	0.00	6	46.01	45.95	-6	12,181	-0.05%
2021/03/18	8	47.38	0	0.00	46.80	8	12,178	0.07%
2021/03/17	1	46.50	1	46.15	46.30	0	12,148	0.00%
2021/03/16	0	0.00	1	45.90	45.75	-1	12,224	-0.01%
2021/03/12	3	46.28	66	46.13	45.80	-63	12,346	-0.51%
2021/03/11	2	47.45	5	46.43	46.30	-3	12,673	-0.02%
2021/03/10	2	47.28	10	46.91	47.00	-8	12,736	-0.06%
2021/03/09	0	0.00	8	45.84	45.75	-8	12,712	-0.06%
2021/03/08	0	0.00	3	46.30	46.25	-3	12,814	-0.02%
2021/03/05	0.3	45.85	0	0.00	45.70	0.3	13,134	0.00%
2021/03/04	2	46.35	4	46.30	46.15	-2	13,551	-0.01%
2021/03/02	3	49.40	11	48.66	46.85	-8	13,607	-0.06%
2021/02/26	4	48.28	5	47.46	48.40	-1	13,529	-0.01%
2021/02/25	2	47.35	0	0.00	47.70	2	13,563	0.01%
2021/02/24	21	46.99	5	46.85	46.80	16	13,587	0.12%
2021/02/23	0	0.00	15	48.48	47.90	-15	13,656	-0.11%
2021/02/22	9	47.26	7	48.31	48.60	2	13,745	0.01%
2021/02/19	17	45.41	0.7	45.40	45.70	16.3	14,229	0.11%
2021/02/18	33	45.99	5	45.82	46.00	28	14,850	0.19%
2021/02/17	3	45.10	2.3	44.92	45.30	0.7	14,789	0.00%
2021/02/05	10	42.81	3	42.70	42.90	7	14,707	0.05%
2021/02/04	3	42.20	3	42.50	42.50	0	14,995	0.00%
2021/02/03	4	43.30	11.1	42.58	42.40	-7.1	15,043	-0.05%
2021/02/02	1.2	43.34	3.3	43.42	43.20	-2.1	15,072	-0.01%
2021/02/01	0	0.00	7	43.00	43.40	-7	15,060	-0.05%
2021/01/29	2	44.40	1	45.30	43.90	1	14,927	0.01%
2021/01/28	5	45.40	7	45.36	45.00	-2	14,845	-0.01%
2021/01/27	1	47.25	0	0.00	46.85	1	14,729	0.01%
2021/01/26	2	47.30	2	47.70	47.15	0	14,693	0.00%
2021/01/25	0	0.00	2	48.00	48.35	-2	14,641	-0.01%
2021/01/22	7	48.10	1	48.60	48.75	6	14,545	0.04%
2021/01/21	14	48.47	3	48.18	47.80	11	14,489	0.08%
2021/01/20	9	47.84	5	48.09	47.75	4	14,271	0.03%
2021/01/19	9	50.26	6	49.57	50.00	3	14,077	0.02%
2021/01/18	1	49.00	0	0.00	49.55	1	13,862	0.01%
2021/01/15	25	49.73	32	49.75	49.15	-7	13,762	-0.05%
2021/01/14	75	50.47	25	50.23	50.10	50	13,352	0.37%
2021/01/13	106	49.35	41	49.57	50.40	65	13,297	0.49%	大買/
2021/01/12	1	47.00	5	47.06	46.25	-4	12,807	-0.03%
2021/01/11	12	48.56	9	48.54	48.65	3	12,709	0.02%
2021/01/08	20	50.80	12	50.78	48.10	8	12,518	0.06%
2021/01/07	11	47.16	35	48.62	48.75	-24	11,205	-0.21%
2021/01/04	26	45.10	0	0.00	45.20	26	10,236	0.25%
2020/12/31	0	0.00	15	43.65	43.50	-15	10,418	-0.14%
2020/12/30	0	43.70	26	43.75	43.50	-26	10,447	-0.25%
2020/12/29	0	0.00	4	44.85	44.35	-4	10,435	-0.04%
2020/12/28	0	0.00	16	44.49	44.50	-16	10,393	-0.15%
2020/12/25	0	0.00	15	45.30	44.85	-15	10,409	-0.14%
2020/12/24	4	45.13	5	44.75	45.00	-1	10,430	-0.01%
2020/12/23	10	43.85	1	43.95	43.85	9	10,466	0.09%
2020/12/21	12	44.90	2	45.10	44.90	10	10,840	0.09%
2020/12/18	10	44.35	0	0.00	44.45	10	10,865	0.09%
2020/12/17	3	43.80	0	0.00	43.40	3	10,947	0.03%
2020/12/16	0	0.00	1	44.50	44.20	-1	11,040	-0.01%
2020/12/15	78	43.50	0	44.80	43.55	78	11,443	0.68%
2020/12/11	20	45.50	5	44.30	45.60	15	12,774	0.12%
2020/12/10	22	46.08	8	45.73	45.80	14	12,929	0.11%
2020/12/09	2	47.33	1	46.90	46.90	1	13,201	0.01%
2020/12/08	3	46.80	2	46.85	46.80	1	13,662	0.01%
2020/12/07	2	48.88	0	48.50	47.50	2	14,401	0.01%
2020/12/04	1	47.35	18	47.54	47.60	-17	14,226	-0.12%
2020/12/03	2	46.95	2.1	46.61	46.60	-0.1	14,821	0.00%
2020/12/02	20	47.10	2.1	47.59	47.00	18	14,954	0.12%
2020/12/01	4	48.64	2	48.50	47.90	2	14,996	0.01%
2020/11/30	10	47.47	29	47.54	47.50	-19	14,698	-0.13%
2020/11/27	9	46.34	0	0.00	46.60	9	14,331	0.06%
2020/11/25	2	45.40	0	0.00	45.35	2	14,366	0.01%
2020/11/24	0	0.00	10	45.18	45.05	-10	14,527	-0.07%
2020/11/23	2	45.93	15	45.95	46.00	-13	15,203	-0.09%
2020/11/20	0	0.00	4	46.49	45.90	-4	15,209	-0.03%
2020/11/19	13	47.02	14	47.16	46.80	-1	15,140	-0.01%
2020/11/18	9	47.84	45	47.95	46.55	-36	15,155	-0.24%
2020/11/17	52	47.20	7	46.84	47.25	45	14,488	0.31%
2020/11/16	0	0.00	3	45.10	44.90	-3	14,093	-0.02%
2020/11/13	0	0.00	3	45.00	45.15	-3	14,087	-0.02%
2020/11/12	19	46.37	23	46.05	45.65	-4	14,095	-0.03%
2020/11/11	0	0.00	3	45.03	45.20	-3	13,869	-0.02%
2020/11/10	1.1	45.27	4	45.05	44.20	-3	13,909	-0.02%
2020/11/09	1	44.55	128	45.45	44.70	-127	13,870	-0.92%	大賣/鉅額交易
2020/11/06	0	0.00	4	44.15	43.70	-4	13,774	-0.03%
2020/11/04	5	43.60	6	43.48	44.00	-1	13,900	-0.01%
2020/11/03	1	42.85	2	42.95	42.75	-1	14,007	-0.01%
2020/11/02	1	42.10	2	42.35	42.35	-1	14,218	-0.01%
2020/10/30	13	43.37	10	43.95	42.75	3	14,296	0.02%
2020/10/29	18	43.21	3	43.78	43.80	15	14,494	0.10%
2020/10/28	1	44.65	5	44.45	44.15	-4	14,865	-0.03%
2020/10/27	3	44.32	0	0.00	44.40	3	14,978	0.02%
2020/10/26	2	45.38	13	45.73	45.10	-11	15,208	-0.07%
2020/10/23	2	45.70	2	45.55	45.60	0	15,461	0.00%
2020/10/22	2	45.90	0	0.00	45.20	2	15,881	0.01%
2020/10/21	35	45.98	4.1	47.25	45.25	30.9	16,590	0.19%
2020/10/20	4.1	45.63	5	45.00	45.00	-0.9	16,924	-0.01%
2020/10/16	5	44.40	1	43.90	43.20	4	18,492	0.02%
2020/10/15	0	0.00	2	44.68	44.60	-2	18,748	-0.01%
2020/10/14	21	44.93	2	44.95	45.20	19	19,042	0.10%
2020/10/13	4	44.45	4.1	44.64	44.10	-0.1	19,334	0.00%
2020/10/12	4	44.95	4	44.54	44.20	0	19,647	0.00%
2020/10/08	4	44.68	14.9	44.51	44.40	-10.9	20,085	-0.05%
2020/09/29	0	0.00	20	41.80	41.90	-20	23,236	-0.09%
2020/09/28	4	41.56	1	42.55	42.15	3	24,542	0.01%
2020/09/25	0	0.00	3	42.33	41.10	-3	25,757	-0.01%
2020/09/24	3	42.05	2	41.65	41.50	1	26,543	0.00%
2020/09/23	0	0.00	2	43.95	43.60	-2	27,294	-0.01%
2020/09/22	12	44.03	3	44.12	44.05	9	28,013	0.03%
2020/09/21	2	45.70	11	45.60	45.05	-9	28,112	-0.03%
2020/09/18	14	45.65	7	45.36	45.60	7	28,313	0.02%
2020/09/17	16	44.83	15	45.38	44.85	1	28,397	0.00%
2020/09/16	23.1	47.59	73	46.49	44.80	-49.9	28,682	-0.17%
2020/09/15	18	45.46	20	45.26	45.60	-2	27,687	-0.01%
2020/09/14	26	44.85	11	44.86	45.35	15	27,735	0.05%
2020/09/11	13.1	44.07	12	44.80	43.55	1.1	27,740	0.00%
2020/09/10	75	44.82	27	45.00	45.20	48	27,334	0.18%
2020/09/09	8	42.79	8	42.43	43.10	0	26,727	0.00%
2020/09/08	29	43.15	26	43.24	42.00	3	26,769	0.01%
2020/09/07	8	41.74	22	41.96	41.10	-14	26,467	-0.05%
2020/09/04	1	39.60	2	40.80	40.70	-1	26,733	0.00%
2020/09/02	0	0.00	1	41.60	40.70	-1	27,512	0.00%
2020/09/01	1	41.10	0	0.00	41.45	1	27,554	0.00%
2020/08/31	12	41.43	7	41.40	40.90	5	28,092	0.02%
2020/08/28	23	42.17	22	41.76	41.95	1	28,500	0.00%
2020/08/27	19	42.06	26	43.06	43.00	-7	28,745	-0.02%
2020/08/24	9	40.04	7	40.81	40.95	2	27,802	0.01%
2020/08/21	2	38.38	6	38.23	38.60	-4	27,556	-0.01%
2020/08/20	4	35.93	22	38.53	36.00	-18	27,360	-0.07%
2020/08/19	1	39.70	0	0.00	39.80	1	27,072	0.00%
2020/08/18	1	40.80	1	41.90	40.65	0	26,969	0.00%
2020/08/17	4	40.71	1	41.95	41.60	3	26,855	0.01%
2020/08/14	0	0.00	8	39.70	40.00	-8	26,705	-0.03%
2020/08/13	3	41.20	2	41.20	40.80	1	26,553	0.00%
2020/08/12	0	0.00	7	41.79	41.70	-7	26,458	-0.03%
2020/08/11	1	41.90	2	42.85	42.35	-1	26,375	0.00%
2020/08/10	2	44.95	0	0.00	43.80	2	26,238	0.01%
2020/08/07	18	44.48	19	44.19	44.10	-1	26,110	0.00%
2020/08/06	22	45.03	28	44.33	43.30	-6	25,941	-0.02%
2020/08/05	52	45.01	50	44.83	44.90	2	25,721	0.01%
2020/08/04	30	45.91	45	45.84	45.50	-15	25,608	-0.06%
2020/08/03	67	44.99	62	45.09	45.00	5	25,360	0.02%
2020/07/31	24	42.66	15	42.98	43.50	9	24,925	0.04%
2020/07/30	59	43.11	33	43.09	42.85	26	24,777	0.10%
2020/07/29	65	41.81	61	42.50	42.05	4	24,471	0.02%
2020/07/28	42	41.93	61	42.12	42.45	-19	24,103	-0.08%
2020/07/27	41	42.52	57	42.84	41.30	-16	23,559	-0.07%
2020/07/24	80	45.91	82	46.51	45.25	-2	22,739	-0.01%
2020/07/23	293	48.24	285.8	48.17	46.40	7.2	22,027	0.03%	大買/大賣/
2020/07/22	172	48.62	143	48.94	48.90	29	20,659	0.14%	大買/大賣/
2020/07/21	60	47.73	56	47.44	46.50	4	20,015	0.02%
2020/07/20	22	46.22	18	46.83	46.00	4	19,641	0.02%
2020/07/17	28	48.85	19.1	49.05	47.95	9	19,257	0.05%
2020/07/16	37	49.14	32	49.40	49.90	5	18,808	0.03%
2020/07/15	45	49.54	54	50.40	48.00	-9	18,398	-0.05%
2020/07/14	140	50.64	120	50.70	49.55	20	17,841	0.11%	大買/大賣/
2020/07/13	89	50.14	51	49.60	51.70	38	16,851	0.23%
2020/07/10	173	47.33	170	47.73	47.00	3	15,959	0.02%	大買/大賣/
2020/07/09	98	50.20	152	50.16	48.00	-54	15,411	-0.35%	大賣/
2020/07/08	178	50.38	167	50.53	50.40	11	14,907	0.07%	大買/大賣/
2020/07/07	112	51.40	101	50.48	49.55	11	14,327	0.08%	大買/大賣/
2020/07/06	53	49.43	63	50.59	51.20	-10	12,979	-0.08%
2020/07/03	83	43.97	61.9	45.17	46.60	21.1	11,693	0.18%
2020/07/02	29	41.98	48	42.25	42.40	-19	10,655	-0.18%
2020/07/01	62	39.15	24	40.06	39.90	38	9,688	0.39%
2020/06/30	18	37.51	3	37.40	37.50	15	8,861	0.17%
2020/06/29	24	37.45	2.6	36.84	36.45	21.4	8,584	0.25%
2020/06/24	13	40.56	24	39.05	39.10	-11	8,190	-0.13%
2020/06/23	73	41.01	13	40.86	40.00	60	7,657	0.78%
2020/06/22	12	41.32	3	40.52	41.35	9	7,114	0.13%
2020/06/19	13	41.16	30	41.53	40.30	-17	6,872	-0.25%
2020/06/18	4	40.51	31	38.80	40.45	-27	6,544	-0.41%
2020/06/17	35	36.27	5	36.70	37.00	30	6,123	0.49%
2020/06/16	26	36.75	50	36.55	36.35	-24	5,960	-0.40%
2020/06/15	4	36.78	2	35.50	35.80	2	5,797	0.03%
2020/06/12	53	34.08	3	35.12	36.50	50	5,526	0.90%
2020/06/11	23	33.55	14	34.53	33.45	9	5,069	0.18%
2020/06/10	34	36.69	2	36.40	36.15	32	4,599	0.70%
2020/06/09	21	36.17	7	36.08	37.00	14	4,236	0.33%
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	42	30.01	50	30.37	30.60	-8	3,512	-0.23%
2020/06/04	21	26.70	14.8	27.32	27.85	6.2	2,890	0.21%
2020/06/03	1	25.10	5	25.03	25.35	-4	2,383	-0.17%
2020/05/26	0	0.00	1	20.20	19.90	-1	1,878	-0.05%
2020/05/14	1	19.75	0	0.00	19.65	1	1,965	0.05%
2020/05/13	0	0.00	4	19.60	20.00	-4	1,980	-0.20%
2020/05/11	4	20.75	5	20.30	20.55	-1	1,973	-0.05%
2020/05/08	1	19.45	0	0.00	19.40	1	1,910	0.05%
2020/05/07	0	0.00	1	19.20	19.30	-1	1,901	-0.05%
2020/04/27	1	18.90	0	0.00	18.95	1	1,949	0.05%
2020/04/24	1	19.10	0	0.00	18.90	1	1,947	0.05%
2020/04/17	3	19.93	3	19.70	19.20	0	1,923	0.00%
2020/04/14	5	19.25	5	19.60	19.05	0	1,975	0.00%
2020/04/07	0	0.00	1	16.00	16.10	-1	1,993	-0.05%
2020/03/27	1	16.05	0	0.00	15.80	1	1,986	0.05%
2020/03/23	0	14.45	0	0.00	14.45	0	1,912	0.00%
2020/03/19	4	14.20	0	0.00	14.00	4	1,871	0.21%
2020/03/18	2	15.70	0	0.00	15.55	2	1,800	0.11%
2020/03/17	3	16.30	1	16.60	16.20	2	1,772	0.11%
2020/03/13	1	18.60	0	0.00	18.60	1	1,733	0.06%
2020/03/12	5	19.55	0	0.00	19.20	5	1,659	0.30%
2020/03/09	2	22.30	0	0.00	21.65	2	1,567	0.13%
2020/03/06	2.1	22.50	2	22.55	22.50	0.1	1,520	0.00%
2020/03/03	5	21.70	0	0.00	21.70	5	1,461	0.34%
2020/03/02	0.3	21.40	0	0.00	21.40	0.3	1,455	0.02%
2020/02/27	5	22.05	0	0.00	21.85	5	1,433	0.35%
2020/02/24	0	0.00	60	22.55	22.40	-60	1,389	-4.32%
2020/02/20	0	0.00	2	22.25	22.20	-2	1,333	-0.15%
2020/02/05	0	0.00	1	21.20	21.05	-1	1,278	-0.08%
2020/02/03	0	0.00	10	20.22	20.50	-10	1,253	-0.80%
2020/01/30	0	0.00	2	21.50	21.20	-2	1,220	-0.16%
2020/01/17	0	0.00	2	22.10	22.20	-2	1,180	-0.17%
2020/01/15	0	0.00	4	22.30	22.35	-4	1,189	-0.34%
2020/01/13	4	22.18	0	0.00	22.20	4	1,192	0.34%
2020/01/08	3	22.83	3	22.77	22.60	0	1,169	0.00%
2020/01/07	3	22.95	3	22.73	22.60	0	1,091	0.00%
2020/01/06	3	22.93	2	22.95	22.95	1	1,037	0.10%
2019/12/26	0	0.00	4	22.35	22.30	-4	966	-0.41%
2019/12/20	1	21.95	0	0.00	21.95	1	1,074	0.09%
2019/12/09	1	21.60	0	0.00	21.65	1	1,421	0.07%
2019/11/15	2	21.35	0	0.00	21.35	2	1,670	0.12%
2019/11/11	0	0.00	1	21.55	21.55	-1	1,771	-0.06%
2019/10/24	34	22.65	0	0.00	22.55	34	2,419	1.41%
2019/10/18	0	0.00	1	22.85	22.90	-1	2,627	-0.04%
2019/10/04	0	0.00	4	23.35	23.35	-4	2,787	-0.14%
2019/10/03	2	23.75	0	0.00	23.30	2	2,788	0.07%
2019/10/02	0	0.00	4	23.04	23.20	-4	2,746	-0.15%
2019/09/25	2	23.65	0	0.00	23.80	2	2,708	0.07%
2019/09/23	2	23.75	8	23.64	23.80	-6	2,627	-0.23%
2019/09/20	0	0.00	1	22.80	22.85	-1	2,514	-0.04%
2019/09/18	0	0.00	4	22.40	22.40	-4	2,579	-0.16%
2019/09/09	2	22.35	2	22.45	22.40	0	2,713	0.00%
2019/08/27	0	0.00	2	21.90	21.85	-2	3,275	-0.06%
2019/08/26	4	22.56	2	22.80	21.90	2	3,272	0.06%
2019/08/22	0	0.00	1	22.00	22.00	-1	3,357	-0.03%
2019/08/20	4	22.05	0	0.00	22.05	4	3,426	0.12%
2019/08/15	1	23.05	1	22.85	22.60	0	3,563	0.00%
2019/08/13	2	22.65	2	22.95	22.70	0	3,515	0.00%
2019/08/08	2	22.30	2	22.40	22.05	0	3,428	0.00%
2019/08/06	0	0.00	1	21.60	21.90	-1	3,419	-0.03%
2019/08/05	1	22.25	3	22.30	21.90	-2	3,368	-0.06%
2019/08/02	15	23.30	8	23.34	22.55	7	3,345	0.21%
2019/08/01	2	23.15	2	23.40	23.05	0	3,261	0.00%
2019/07/30	15	22.60	1	22.95	22.60	14	3,202	0.44%
2019/07/26	3	22.50	0	0.00	22.40	3	3,333	0.09%
2019/07/25	25	22.37	0	0.00	22.60	25	3,329	0.75%
2019/07/24	1	22.45	0	0.00	22.40	1	3,310	0.03%
2019/07/23	0	0.00	1	22.65	22.70	-1	3,285	-0.03%
2019/07/22	0	0.00	5	22.80	22.80	-5	3,254	-0.15%
2019/07/19	30	21.90	0	0.00	22.00	30	3,101	0.97%
2019/07/18	35	21.93	0	0.00	21.90	35	3,066	1.14%
2019/07/11	0	0.00	1	21.40	21.25	-1	2,997	-0.03%
2019/07/08	1	21.00	0	0.00	20.85	1	2,949	0.03%
2019/07/03	1	21.25	1	21.30	21.20	0	2,955	0.00%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/06/27	0	0.00	1	21.30	21.30	-1	2,835	-0.04%
2019/06/26	0	0.00	1	21.35	21.30	-1	2,819	-0.04%
2019/06/25	3	21.62	1	21.30	21.45	2	2,804	0.07%
2019/06/13	2	22.05	1	22.10	21.80	1	2,606	0.04%
2019/06/10	2	21.75	1	21.60	21.60	1	2,379	0.04%
2019/06/05	0	0.00	1	21.20	21.20	-1	2,293	-0.04%
2019/06/04	1	21.60	0	0.00	21.45	1	2,234	0.04%
2019/06/03	1	20.70	2	21.00	21.20	-1	2,113	-0.05%
2019/05/30	0	0.00	50.5	20.68	20.25	-50.5	1,985	-2.54%
2019/05/28	0	19.85	0	0.00	19.85	0	1,894	0.00%
2019/05/27	4	20.25	11	20.23	19.85	-7	1,886	-0.37%
2019/05/24	0	0.00	50	20.10	19.60	-50	1,855	-2.69%
2019/05/23	0	0.00	1	19.95	20.00	-1	1,847	-0.05%
2019/05/22	2	20.50	1	20.15	19.95	1	1,804	0.06%
2019/05/21	0	0.00	10	19.10	19.55	-10	1,728	-0.58%
2019/05/20	3	18.60	0	0.00	18.70	3	1,710	0.18%
2019/05/10	0	0.00	30	19.30	19.30	-30	1,624	-1.85%
2019/05/09	1	20.50	11	20.57	20.20	-10	1,561	-0.64%
2019/05/07	3	20.53	1	20.35	20.25	2	1,473	0.14%
2019/05/06	7	19.82	5	19.84	19.90	2	1,359	0.15%
2019/04/29	14	18.65	0	0.00	18.70	14	1,136	1.23%
2019/04/24	0	0.00	2	18.80	18.65	-2	1,116	-0.18%
2019/04/18	2	19.05	2	19.20	18.80	0	1,170	0.00%
2019/04/17	2	18.95	0	0.00	19.00	2	1,135	0.18%
2019/04/10	1	18.65	0	0.00	18.65	1	1,104	0.09%
2019/03/22	0	0.00	0.2	18.80	18.80	-0.2	1,078	-0.02%
2019/03/19	0	0.00	5	19.55	19.40	-5	1,057	-0.47%
2019/03/14	10	18.90	0	0.00	18.60	10	1,002	1.00%
2019/03/08	10	18.60	0	0.00	18.60	10	1,022	0.98%
2019/03/07	125	18.68	0	0.00	18.60	125	1,016	12.30%	大買/鉅額交易
2019/01/28	1	19.55	1	19.30	19.20	0	877	0.00%
2019/01/15	0	0.00	5	19.55	19.55	-5	1,039	-0.48%
2019/01/11	0	18.30	0	0.00	18.40	0	986	0.00%
2019/01/04	1	17.90	0	0.00	17.90	1	1,038	0.10%
2018/12/21	0	0.00	2	18.75	18.75	-2	1,343	-0.15%
2018/12/20	2	18.50	0	0.00	18.45	2	1,378	0.15%
2018/11/01	5	17.65	0	0.00	17.65	5	1,907	0.26%
2018/10/30	3	17.60	3	17.17	16.85	0	1,896	0.00%
2018/10/25	0	0.00	2	18.45	18.20	-2	1,875	-0.11%
2018/10/19	0	0.00	5	19.35	19.30	-5	1,900	-0.26%
2018/10/17	5	20.05	0	0.00	19.80	5	1,893	0.26%
2018/10/11	5	19.00	2	19.50	19.05	3	1,930	0.16%
2018/10/05	10	21.20	0	0.00	20.90	10	1,859	0.54%
2018/10/03	8	22.47	8	22.38	22.10	0	1,801	0.00%
2018/10/01	3	21.70	6	21.70	21.70	-3	1,733	-0.17%
2018/09/21	0	0.00	1	20.70	20.80	-1	1,739	-0.06%
2018/09/19	0	0.00	4	20.80	20.80	-4	1,740	-0.23%
2018/09/17	4	20.90	1	20.75	20.80	3	1,760	0.17%
2018/09/13	0	0.00	2	20.70	20.70	-2	1,794	-0.11%
2018/09/12	2	20.65	0	0.00	20.60	2	1,801	0.11%
2018/09/10	2	20.63	9	20.55	20.40	-7	1,876	-0.37%
2018/09/07	9	21.72	2	21.85	21.55	7	2,132	0.33%
2018/09/06	0	0.00	3	22.50	22.55	-3	2,131	-0.14%
2018/09/05	13	23.02	13	22.89	22.90	0	2,100	0.00%
2018/09/04	9	21.94	4	21.96	22.10	5	1,916	0.26%
2018/08/23	0	0.00	3	20.50	20.55	-3	2,261	-0.13%
2018/08/17	2	20.50	0	0.00	20.35	2	2,417	0.08%
2018/07/23	2	20.35	0	0.00	20.25	2	3,597	0.06%
2018/07/13	0	0.00	11	22.00	21.90	-11	3,682	-0.30%
2018/07/11	1	22.15	1	22.00	21.80	0	3,750	0.00%
2018/07/04	4	20.80	0	0.00	21.20	4	3,886	0.10%
2018/07/03	0	0.00	1	21.30	21.20	-1	3,863	-0.03%
2018/06/26	4	21.50	0	0.00	21.55	4	3,967	0.10%
2018/06/19	5	23.30	3	23.70	23.20	2	4,089	0.05%
2018/06/15	3	24.32	21	24.73	23.30	-18	4,109	-0.44%
2018/06/14	22	23.57	6	23.20	23.55	16	3,840	0.42%
2018/06/07	0	0.00	1	22.95	22.95	-1	3,887	-0.03%
2018/06/04	5	24.30	5	23.95	23.75	0	4,243	0.00%
2018/05/29	0	0.00	1	22.80	22.80	-1	4,869	-0.02%
2018/05/28	1	23.00	0	0.00	23.10	1	4,849	0.02%
2018/05/25	0	0.00	1	22.85	22.85	-1	4,814	-0.02%
2018/05/24	0	0.00	1	22.60	22.60	-1	4,837	-0.02%
2018/05/22	5	23.76	3	23.73	23.00	2	4,946	0.04%
2018/05/18	0	0.00	3	24.02	23.50	-3	4,798	-0.06%
2018/05/17	28	23.95	5	23.84	24.00	23	4,747	0.48%
2018/05/16	0	0.00	5	21.85	21.85	-5	4,391	-0.11%
2018/05/14	0	0.00	1	22.65	22.70	-1	4,493	-0.02%
2018/05/10	5	22.30	0	0.00	22.25	5	4,539	0.11%
2018/05/07	0	0.00	1	22.00	22.00	-1	4,717	-0.02%
2018/05/04	7	23.51	6	22.80	22.40	1	4,749	0.02%
2018/04/30	1	21.05	0	0.00	21.55	1	4,800	0.02%
2018/04/25	0	0.00	1	20.50	20.50	-1	5,058	-0.02%
2018/04/18	2	21.35	0	0.00	21.30	2	5,416	0.04%
2018/04/17	0	0.00	5	22.00	21.90	-5	5,545	-0.09%
2018/04/11	1	22.90	0	0.00	22.90	1	6,442	0.02%
2018/04/10	1	22.55	0	0.00	22.40	1	6,593	0.02%
2018/04/03	2	21.65	0	0.00	22.00	2	7,239	0.03%
2018/04/02	2	22.50	0	0.00	22.40	2	7,410	0.03%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/23	0	0.00	2	22.75	22.30	-2	8,559	-0.02%
2018/03/22	4	23.50	0	0.00	23.35	4	8,495	0.05%
2018/03/21	1	24.30	1	24.35	24.20	0	8,472	0.00%
2018/03/19	2	23.73	0	0.00	23.80	2	8,398	0.02%
2018/03/13	5	24.50	0	0.00	24.40	5	8,433	0.06%
2018/03/12	0	0.00	6	25.59	25.10	-6	8,343	-0.07%
2018/03/09	6	25.48	7	25.41	25.25	-1	8,241	-0.01%
2018/03/08	12	24.89	5	25.55	25.55	7	8,076	0.09%
2018/03/07	2	25.70	3	25.55	24.10	-1	7,887	-0.01%
2018/03/06	10	24.74	6	24.58	25.00	4	7,555	0.05%
2018/03/05	4	22.94	4	23.10	23.30	0	7,214	0.00%
2018/02/26	0	0.00	2	22.40	22.10	-2	7,122	-0.03%
2018/02/22	6	22.21	21	22.04	21.75	-15	7,604	-0.20%
2018/02/21	36	21.22	20	21.54	21.90	16	7,570	0.21%
2018/02/12	0	0.00	1	20.40	20.15	-1	7,530	-0.01%
2018/02/09	1	20.10	29	19.81	20.20	-28	7,500	-0.37%
2018/02/08	9	21.40	7	21.47	21.35	2	7,409	0.03%
2018/02/07	4	22.03	6	22.20	21.10	-2	7,368	-0.03%
2018/02/06	20	21.98	9	21.54	21.10	11	7,317	0.15%
2018/02/05	16	22.61	4	22.63	23.00	12	7,230	0.17%
2018/02/01	1	22.10	0	0.00	22.00	1	7,106	0.01%
2018/01/31	7	21.84	7	22.35	22.45	0	7,059	0.00%
2018/01/30	8	22.90	0	0.00	21.90	8	6,979	0.11%
2018/01/29	6	23.32	5	23.00	23.35	1	6,871	0.01%
2018/01/26	0	0.00	2	24.20	23.50	-2	6,808	-0.03%
2018/01/24	0	0.00	3	24.08	24.00	-3	6,615	-0.05%
2018/01/23	1	24.05	8	24.44	24.00	-7	6,549	-0.11%
2018/01/22	7	24.36	7	24.49	24.65	0	6,448	0.00%
2018/01/19	4	23.03	6	22.95	23.25	-2	6,291	-0.03%
2018/01/18	6	23.40	10	23.35	23.20	-4	6,251	-0.06%
2018/01/17	2	23.63	1	23.60	23.60	1	6,174	0.02%
2018/01/16	1	24.20	0	0.00	24.10	1	6,093	0.02%
2018/01/15	1	24.15	1	24.10	24.10	0	5,959	0.00%
2018/01/12	10	24.45	6	24.73	24.30	4	5,873	0.07%
2018/01/11	13	24.22	15	24.60	24.40	-2	5,785	-0.03%
2018/01/10	14	25.80	7	25.34	25.40	7	5,614	0.12%
2018/01/09	14	24.15	5	24.73	25.00	9	5,404	0.17%
2018/01/08	19	25.26	15	25.07	24.15	4	5,228	0.08%
2018/01/05	11	24.05	0	0.00	24.00	11	4,691	0.23%
2018/01/04	4	24.35	18.9	23.81	24.30	-14.9	4,591	-0.32%
2018/01/03	6	23.57	7	23.70	24.00	-1	4,367	-0.02%
2018/01/02	2	22.18	2	22.33	23.15	0	4,105	0.00%