光洋科 (1785)-第一金-台中券商分點個股進出

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－第一金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中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	1	44.80	0	0.00	44.40	1	9,390	0.01%
2024/04/25	2	44.30	0	0.00	44.40	2	9,368	0.02%
2024/04/24	5	45.10	0	0.00	45.10	5	9,332	0.05%
2024/04/23	2	44.25	0	0.00	44.15	2	9,307	0.02%
2024/04/22	0.4	45.37	0	0.00	44.20	0.4	9,274	0.00%
2024/04/19	0	0.00	1	46.75	46.25	-1	9,165	-0.01%
2024/04/18	0.2	47.95	0	0.00	47.80	0.2	8,999	0.00%
2024/04/17	1	49.50	1	48.80	48.95	0	8,892	0.00%
2024/04/16	5.5	48.45	2	47.78	47.30	3.5	8,740	0.04%
2024/04/15	13.5	50.64	14	50.06	48.75	-0.5	8,511	-0.01%
2024/04/12	15	48.66	10	49.07	48.75	5	8,019	0.06%
2024/04/11	3	48.43	4	48.06	48.10	-1	7,909	-0.01%
2024/04/10	3	49.42	2.3	49.88	49.05	0.7	7,808	0.01%
2024/04/09	2	49.45	3.1	49.75	49.60	-1.1	7,656	-0.01%
2024/04/08	0	0.00	1.1	47.75	48.70	-1.1	7,433	-0.01%
2024/04/02	0	0.00	3	48.60	47.85	-3	7,177	-0.04%
2024/04/01	17	49.21	7	48.78	48.55	10	7,064	0.14%
2024/03/29	0	0.00	10	49.55	49.55	-10	6,895	-0.15%
2024/03/28	1	49.60	1	51.50	49.55	0	6,529	0.00%
2024/03/27	2	50.30	10	49.20	50.10	-8	5,985	-0.13%
2024/03/25	3.2	48.38	0	0.00	48.60	3.2	5,586	0.06%
2024/03/22	1.2	49.50	10	49.60	49.00	-8.9	5,434	-0.16%
2024/03/21	8	50.86	9.1	51.22	50.00	-1.1	5,201	-0.02%
2024/03/20	14	49.62	20	49.24	49.55	-6	4,624	-0.13%
2024/03/19	20	46.58	11.1	46.56	46.25	8.9	3,990	0.22%
2024/03/14	0	0.00	6	43.20	44.25	-6	3,720	-0.16%
2024/03/13	2	45.00	1	44.35	43.70	1	3,689	0.03%
2024/03/12	2	43.50	0	0.00	43.70	2	3,626	0.06%
2024/03/11	0	0.00	1	43.40	42.90	-1	3,608	-0.03%
2024/03/08	21.1	45.91	12	44.35	44.00	9.1	3,594	0.25%
2024/03/07	32	47.50	19.4	46.82	46.20	12.7	3,465	0.36%
2024/03/06	2	45.75	0	0.00	45.90	2	2,950	0.07%
2024/03/05	6.4	45.34	1	45.10	44.85	5.4	2,880	0.19%
2024/03/04	0	0.00	0.6	44.55	45.30	-0.6	2,797	-0.02%
2024/03/01	2	43.85	0	0.00	43.90	2	2,656	0.08%
2024/02/29	0.2	44.05	0	0.00	44.25	0.2	2,641	0.01%
2024/02/27	5	44.30	1	43.70	43.40	4	2,606	0.15%
2024/02/23	0.7	42.98	0	0.00	42.65	0.7	2,586	0.03%
2024/02/22	0.4	43.50	2	43.70	43.35	-1.7	2,538	-0.07%
2024/02/20	0	0.00	1	43.45	43.50	-1	2,392	-0.04%
2024/02/19	3	43.60	3	43.58	43.35	0	2,339	0.00%
2024/02/16	3	45.20	1	44.50	44.15	2	2,236	0.09%
2024/02/15	3	41.40	2	41.78	42.15	1	1,977	0.05%
2024/01/29	1	40.25	0	0.00	40.05	1	2,053	0.05%
2024/01/26	2	39.85	2	39.75	40.20	0	2,018	0.00%
2024/01/19	0	0.00	2	38.00	38.05	-2	2,129	-0.09%
2024/01/03	2	38.65	0	0.00	38.65	2	3,031	0.07%
2023/12/15	1	40.25	7	40.16	40.10	-6	2,964	-0.20%
2023/12/14	1	39.80	7	39.94	39.95	-6	2,955	-0.20%
2023/12/07	1	39.15	0	0.00	39.10	1	2,936	0.03%
2023/12/06	5	39.35	0	0.00	39.35	5	2,924	0.17%
2023/12/05	2	40.03	2	40.35	39.90	0	2,901	0.00%
2023/12/04	7	41.15	1	41.10	41.25	6	2,848	0.21%
2023/12/01	0	0.00	1	40.40	40.10	-1	2,772	-0.04%
2023/11/27	1	40.80	0	0.00	39.90	1	2,788	0.04%
2023/11/24	2	41.00	0	0.00	40.70	2	2,759	0.07%
2023/11/23	0	0.00	10	41.66	40.85	-10	2,742	-0.36%
2023/11/22	5	41.18	4.1	40.95	41.15	0.9	2,657	0.03%
2023/11/21	1	40.65	10	40.64	40.50	-9	2,587	-0.35%
2023/11/20	0	0.00	2	40.55	40.55	-2	2,567	-0.08%
2023/11/16	2	39.35	3	39.65	39.60	-1	2,493	-0.04%
2023/11/14	4	39.05	1	39.40	39.25	3	2,516	0.12%
2023/11/13	0	0.00	0	38.40	38.40	0	2,500	0.00%
2023/11/10	1	38.15	0	0.00	38.10	1	2,487	0.04%
2023/11/09	0	39.05	0	0.00	39.05	0	2,462	0.00%
2023/11/07	1	40.45	4	40.15	40.05	-3	2,471	-0.12%
2023/11/06	18	40.33	12	40.52	40.80	6	2,458	0.24%
2023/11/03	0	0.00	3	39.45	39.45	-3	2,315	-0.13%
2023/11/02	3	39.35	0	0.00	39.10	3	2,323	0.13%
2023/11/01	1	38.85	0	0.00	39.25	1	2,389	0.04%
2023/10/31	3	39.75	0	0.00	39.10	3	2,725	0.11%
2023/10/30	5	40.82	10.3	39.94	40.80	-5.3	3,481	-0.15%
2023/10/27	4	39.50	5	39.44	39.40	-1	3,366	-0.03%
2023/10/26	0	0.00	1	39.60	40.00	-1	3,376	-0.03%
2023/10/25	0	0.00	4	40.50	40.20	-4	3,416	-0.12%
2023/10/24	4	39.53	0	0.00	39.20	4	3,341	0.12%
2023/10/23	6	39.86	0	0.00	39.70	6	3,298	0.18%
2023/10/20	1	39.65	7	39.46	39.65	-6	3,099	-0.19%
2023/10/16	12.3	38.71	10	38.87	38.40	2.3	2,903	0.08%
2023/10/13	0	0.00	0.4	38.10	38.20	-0.4	2,875	-0.01%
2023/09/27	1	35.90	0	0.00	35.95	1	3,379	0.03%
2023/09/20	0	37.35	0	0.00	37.20	0	3,509	0.00%
2023/09/19	8	38.04	0	0.00	37.65	8	3,713	0.22%
2023/09/15	1	37.75	0	0.00	37.75	1	3,803	0.03%
2023/09/14	1	37.60	2	37.80	37.75	-1	3,806	-0.03%
2023/09/12	1	37.25	0	0.00	37.20	1	3,819	0.03%
2023/09/05	0	37.50	0	0.00	37.65	0	4,174	0.00%
2023/08/18	2	36.05	0	0.00	35.60	2	4,850	0.04%
2023/08/16	1	35.15	0	0.00	35.15	1	4,911	0.02%
2023/08/15	1	35.25	1	35.55	35.50	0	4,916	0.00%
2023/08/14	0	35.80	1	35.83	35.00	-1	4,906	-0.02%
2023/08/10	3	37.20	3	37.40	37.10	0	4,828	0.00%
2023/08/08	0	0.00	3	37.70	37.75	-3	4,765	-0.06%
2023/08/07	1	37.25	1	37.75	37.55	0	4,735	0.00%
2023/08/04	11	37.42	4	37.30	37.25	7	4,646	0.15%
2023/08/02	36	41.05	36	41.01	41.35	0	4,297	0.00%
2023/07/28	2	37.80	0	0.00	37.80	2	3,457	0.06%
2023/07/27	0	0.00	14	37.80	38.20	-14	3,365	-0.42%
2023/07/24	12	35.88	7	35.72	35.60	5	3,270	0.15%
2023/07/19	5	37.24	1	37.00	37.00	4	3,239	0.12%
2023/07/18	1	38.50	0	0.00	38.20	1	3,235	0.03%
2023/07/14	1	38.65	0	0.00	38.55	1	3,193	0.03%
2023/07/13	1	38.30	1	38.50	38.35	0	3,231	0.00%
2023/07/11	0	0.00	4	39.53	39.15	-4	3,190	-0.13%
2023/07/10	0	0.00	11	40.85	40.95	-11	3,058	-0.36%
2023/07/07	0	0.00	5	39.53	39.20	-5	2,909	-0.17%
2023/07/06	2	39.35	0	0.00	39.45	2	2,912	0.07%
2023/07/04	2	38.95	0	0.00	38.85	2	2,846	0.07%
2023/06/30	4	38.13	0	0.00	38.35	4	2,848	0.14%
2023/06/29	1	38.45	0	0.00	38.30	1	2,825	0.04%
2023/06/28	18	38.90	10	38.45	38.45	8	2,804	0.29%
2023/06/27	29	40.09	37	39.44	38.95	-8	2,766	-0.29%
2023/06/26	40	39.34	30	39.68	39.45	10	2,568	0.39%
2023/06/20	2	38.38	0	0.00	38.25	2	2,489	0.08%
2023/06/15	0	0.00	5	39.15	39.20	-5	2,546	-0.20%
2023/06/14	2	38.75	16	38.76	38.80	-14	2,531	-0.55%
2023/06/13	37	39.41	15	39.02	39.10	22	2,512	0.88%
2023/06/09	3	38.43	0	0.00	38.35	3	2,359	0.13%
2023/06/08	2.1	38.52	1	38.65	38.55	1.1	2,348	0.05%
2023/06/07	2	39.00	1	39.35	39.25	1	2,324	0.04%
2023/06/06	2	37.70	0	0.00	37.60	2	2,156	0.09%
2023/06/05	1	37.35	0	0.00	37.95	1	2,165	0.05%
2023/06/02	2	37.30	0	0.00	37.35	2	2,155	0.09%
2023/05/31	1	37.20	0	0.00	37.20	1	2,133	0.05%
2023/05/26	10	38.69	9	37.64	37.55	1	2,113	0.05%
2023/05/25	8	39.27	3	39.05	38.85	5	2,011	0.25%
2023/05/24	1	38.40	0	0.00	39.55	1	1,899	0.05%
2023/05/23	1	37.80	4	38.00	37.85	-3	1,676	-0.18%
2023/05/22	1	37.25	2	37.68	37.60	-1	1,632	-0.06%
2023/05/18	0	0.00	2	36.25	36.05	-2	1,573	-0.13%
2023/05/08	0	0.00	6	36.75	36.55	-6	1,752	-0.34%
2023/05/05	17	37.49	11.2	37.25	37.10	5.8	1,907	0.30%
2023/05/04	1	36.40	0	0.00	36.20	1	2,045	0.05%
2023/05/03	2	36.75	0	0.00	36.50	2	2,083	0.10%
2023/04/25	1	35.20	0	0.00	34.95	1	2,091	0.05%
2023/04/20	1	36.50	0	0.00	36.50	1	2,049	0.05%
2023/04/19	1	37.15	0	0.00	37.10	1	2,043	0.05%
2023/04/18	0	0.00	2	38.18	37.75	-2	2,022	-0.10%
2023/04/17	0.2	37.95	1	38.00	37.95	-0.8	1,985	-0.04%
2023/04/11	0	0.00	1	37.45	37.50	-1	1,903	-0.05%
2023/04/07	0	0.00	1	36.60	37.30	-1	1,861	-0.05%
2023/04/06	1	36.75	1	36.85	36.75	0	1,842	0.00%
2023/03/29	1	36.60	0	0.00	36.35	1	1,817	0.06%
2023/03/23	1	36.90	0	0.00	36.85	1	1,803	0.06%
2023/03/22	1	36.35	1	36.55	36.35	0	1,784	0.00%
2023/03/21	4	37.14	0	0.00	36.75	4	1,759	0.23%
2023/03/17	0	36.70	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	36.30	1	35.95	35.95	0	1,702	0.00%
2023/03/14	6	38.37	6.3	38.08	36.10	-0.3	1,768	-0.02%
2023/03/07	0	0.00	7	37.39	37.55	-7	1,773	-0.39%
2023/03/06	2.3	36.99	4	37.00	37.05	-1.7	1,774	-0.09%
2023/03/03	0	0.00	1	37.00	36.65	-1	1,787	-0.06%
2023/03/01	5	36.25	0	0.00	36.70	5	1,910	0.26%
2023/02/23	5	37.05	0	0.00	37.05	5	1,914	0.26%
2023/02/20	0	0.00	9	37.50	37.75	-9	2,196	-0.41%
2023/02/15	3	36.70	0	0.00	36.60	3	2,368	0.13%
2023/02/14	2	37.08	0	0.00	37.10	2	2,351	0.09%
2023/02/10	4	37.21	0	0.00	37.00	4	2,397	0.17%
2023/02/09	1	37.60	0	0.00	37.60	1	2,389	0.04%
2023/02/08	0	0.00	2	38.05	38.60	-2	2,348	-0.09%
2023/02/03	1	38.10	5	38.85	38.95	-4	2,222	-0.18%
2023/02/02	1	38.40	2	38.10	37.60	-1	2,048	-0.05%
2023/02/01	0	0.00	1	34.90	35.70	-1	1,844	-0.05%
2023/01/09	0	0.00	5	33.44	33.45	-5	1,767	-0.28%
2023/01/05	5	33.45	0	0.00	33.25	5	1,781	0.28%
2023/01/04	0	0.00	5	32.45	32.45	-5	1,767	-0.28%
2022/12/22	0	0.00	2	32.55	32.95	-2	1,857	-0.11%
2022/12/21	1	31.75	0	0.00	31.75	1	1,981	0.05%
2022/12/20	1	32.80	0	0.00	31.90	1	1,993	0.05%
2022/12/06	2	35.48	2	35.60	34.45	0	2,152	0.00%
2022/12/05	0	0.00	2	35.30	35.25	-2	2,061	-0.10%
2022/12/02	0	0.00	1	34.40	34.30	-1	1,998	-0.05%
2022/12/01	2	34.28	2	34.55	34.10	0	1,991	0.00%
2022/11/23	5	34.73	1	34.30	34.30	4	1,908	0.21%
2022/11/22	2	32.78	1	32.95	32.90	1	1,809	0.06%
2022/11/21	0	0.00	1	33.40	33.45	-1	1,798	-0.06%
2022/11/18	1	33.40	0	0.00	33.40	1	1,786	0.06%
2022/11/17	1	34.30	0	0.00	34.25	1	1,754	0.06%
2022/11/15	0	0.00	1	33.60	34.45	-1	1,502	-0.07%
2022/11/11	2	30.10	1	30.15	30.00	1	1,374	0.07%
2022/11/09	0	0.00	1	30.45	30.20	-1	1,380	-0.07%
2022/11/08	1	30.95	6	30.61	29.95	-5	1,416	-0.35%
2022/11/04	1	28.90	0	0.00	28.85	1	1,402	0.07%
2022/11/02	5	29.00	0	0.00	29.05	5	1,428	0.35%
2022/11/01	0	0.00	2	28.15	28.25	-2	1,433	-0.14%
2022/10/31	0	28.00	0	0.00	27.70	0	1,443	0.00%
2022/10/24	1	28.35	1	28.75	28.40	0	1,532	0.00%
2022/10/21	1	28.20	0	0.00	28.10	1	1,532	0.07%
2022/10/12	0.7	29.45	0	0.00	29.20	0.7	1,547	0.05%
2022/10/04	0	0.00	1	30.75	30.90	-1	1,645	-0.06%
2022/09/22	5	35.20	0	0.00	35.50	5	1,530	0.33%
2022/09/20	0	0.00	2	36.15	36.25	-2	1,535	-0.13%
2022/09/19	1	36.60	0	0.00	36.25	1	1,536	0.07%
2022/09/16	2	38.40	0	0.00	38.05	2	1,501	0.13%
2022/09/01	1	38.30	0	0.00	38.30	1	1,566	0.06%
2022/08/30	0	0.00	1	38.35	38.35	-1	1,590	-0.06%
2022/08/26	0	0.00	2	39.03	38.90	-2	1,630	-0.12%
2022/08/25	0	0.00	2	38.43	38.55	-2	1,711	-0.12%
2022/08/24	1	38.00	0	0.00	38.00	1	1,767	0.06%
2022/08/22	2	38.60	1	39.00	38.30	1	1,819	0.05%
2022/08/19	1	39.40	0	0.00	39.15	1	1,818	0.05%
2022/08/18	1	38.50	0	0.00	38.40	1	1,800	0.06%
2022/08/17	1	38.90	0	0.00	39.00	1	1,792	0.06%
2022/08/12	1	37.65	0	0.00	37.60	1	1,733	0.06%
2022/08/10	1	37.30	0	0.00	37.15	1	1,718	0.06%
2022/08/05	0	0.00	1	35.75	35.95	-1	1,727	-0.06%
2022/08/04	1	35.40	0	0.00	35.40	1	1,793	0.06%
2022/08/02	1	36.70	0	0.00	36.75	1	1,840	0.05%
2022/07/28	1	37.40	0	0.00	37.40	1	1,935	0.05%
2022/07/27	0	0.00	0.5	37.80	37.70	-0.5	1,960	-0.03%
2022/07/26	0	0.00	1	39.00	39.00	-1	1,979	-0.05%
2022/07/12	1	35.80	0	0.00	35.35	1	2,249	0.04%
2022/07/11	1	38.60	0	0.00	38.60	1	2,244	0.04%
2022/07/08	0	0.00	1	40.10	39.90	-1	2,292	-0.04%
2022/06/30	1	40.75	0	0.00	40.90	1	2,436	0.04%
2022/06/23	0	0.00	1	40.55	40.35	-1	2,724	-0.04%
2022/06/17	0	0.00	1	42.60	42.65	-1	2,810	-0.04%
2022/06/13	0.1	45.40	0	0.00	45.10	0.1	2,780	0.00%
2022/06/02	1	45.95	1	45.95	45.95	0	3,037	0.00%
2022/05/24	0	0.00	1	46.85	46.70	-1	4,378	-0.02%
2022/05/12	0	0.00	7	45.16	45.00	-7	5,589	-0.13%
2022/05/06	0	0.00	2	49.30	49.60	-2	5,743	-0.03%
2022/05/05	2	50.40	0	0.00	50.50	2	5,803	0.03%
2022/04/27	0	0.00	1	47.75	48.40	-1	5,824	-0.02%
2022/04/26	2	49.28	1	49.30	49.30	1	5,785	0.02%
2022/04/25	2	49.75	0	0.00	49.30	2	5,812	0.03%
2022/04/22	0	0.00	1	51.00	51.00	-1	5,753	-0.02%
2022/04/21	1	50.20	1	50.80	50.20	0	5,684	0.00%
2022/04/20	1	49.90	0	0.00	49.90	1	5,655	0.02%
2022/04/18	1	49.70	0	0.00	49.70	1	5,681	0.02%
2022/04/15	1	50.40	0	0.00	50.20	1	5,680	0.02%
2022/04/11	0	0.00	11	50.10	50.50	-11	5,866	-0.19%
2022/04/07	5	50.59	0	0.00	49.45	5	6,111	0.08%
2022/04/06	1	51.50	0	0.00	51.70	1	6,120	0.02%
2022/04/01	0	0.00	1	51.10	51.50	-1	6,117	-0.02%
2022/03/31	2	51.40	2	51.70	51.10	0	6,173	0.00%
2022/03/30	7	52.30	9	51.99	51.50	-2	6,164	-0.03%
2022/03/29	3	51.20	0	0.00	51.60	3	6,011	0.05%
2022/03/25	1	50.70	0	0.00	50.50	1	6,080	0.02%
2022/03/22	1	50.40	0	0.00	50.40	1	6,054	0.02%
2022/03/21	0	0.00	1	49.50	49.40	-1	6,000	-0.02%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/15	1	48.30	0	0.00	48.20	1	6,273	0.02%
2022/03/14	0	0.00	2	49.65	49.65	-2	6,264	-0.03%
2022/03/11	0	0.00	1	50.20	50.10	-1	6,312	-0.02%
2022/03/10	0	0.00	1	50.80	50.80	-1	6,351	-0.02%
2022/03/08	0	0.00	5	48.20	47.65	-5	6,453	-0.08%
2022/03/07	6	50.05	0	0.00	49.80	6	6,689	0.09%
2022/03/04	0	0.00	2	51.55	51.30	-2	6,628	-0.03%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	0	0.00	1	51.30	51.10	-1	6,808	-0.01%
2022/02/25	4	52.05	7	52.03	51.80	-3	6,866	-0.04%
2022/02/24	6	53.28	4	53.75	50.90	2	6,926	0.03%
2022/02/23	10	53.45	14	53.24	52.90	-4	6,216	-0.06%
2022/02/22	2	53.20	4	52.65	53.40	-2	6,018	-0.03%
2022/02/21	12	52.80	3	52.43	53.00	9	6,049	0.15%
2022/02/14	2	51.75	2	51.15	50.90	0	7,280	0.00%
2022/02/10	0	0.00	1	51.60	51.70	-1	7,522	-0.01%
2022/02/09	6	51.28	6.1	51.82	51.80	-0.1	8,019	0.00%
2022/02/08	0	0.00	4	50.28	50.30	-4	8,222	-0.05%
2022/02/07	0	0.00	1	49.35	49.70	-1	8,282	-0.01%
2022/01/24	3	47.05	1	47.15	46.95	2	9,842	0.02%
2022/01/21	1	48.80	1	49.45	48.80	0	9,837	0.00%
2022/01/18	0	0.00	1	50.60	49.90	-1	10,025	-0.01%
2022/01/17	0	0.00	8	49.10	49.20	-8	10,129	-0.08%
2022/01/14	1	49.50	0	0.00	49.10	1	10,226	0.01%
2022/01/11	2	49.70	0	0.00	49.40	2	10,661	0.02%
2022/01/10	1	49.65	10	49.50	49.70	-9	10,782	-0.08%
2022/01/07	1	49.20	0	0.00	49.20	1	10,856	0.01%
2022/01/06	0	0.00	1	50.30	50.30	-1	10,853	-0.01%
2022/01/05	14	51.24	0	0.00	50.90	14	10,922	0.13%
2022/01/04	6	50.85	5	50.86	51.40	1	11,045	0.01%
2022/01/03	1	50.30	0	0.00	50.20	1	11,158	0.01%
2021/12/30	4	51.78	2	51.10	51.10	2	11,530	0.02%
2021/12/24	1	49.50	0	0.00	49.40	1	12,265	0.01%
2021/12/22	1	49.65	0	0.00	49.55	1	12,547	0.01%
2021/12/21	0	0.00	2	50.50	50.20	-2	12,615	-0.02%
2021/12/17	1	48.45	0	0.00	48.30	1	12,742	0.01%
2021/12/15	0	0.00	4	48.90	48.70	-4	13,218	-0.03%
2021/12/14	2	48.60	1	48.50	48.70	1	13,938	0.01%
2021/12/13	0	0.00	1	48.40	49.60	-1	14,296	-0.01%
2021/12/10	1	49.00	0	0.00	49.00	1	14,595	0.01%
2021/12/08	1	50.00	1	50.10	50.00	0	14,945	0.00%
2021/12/07	1	50.00	0	0.00	50.00	1	14,954	0.01%
2021/12/06	21	50.44	0	0.00	50.60	21	14,946	0.14%
2021/12/03	0	0.00	3	49.97	50.00	-3	14,982	-0.02%
2021/12/01	19	51.31	12	50.98	50.80	7	15,171	0.05%
2021/11/29	1	48.15	1	48.20	48.50	0	14,972	0.00%
2021/11/26	5	49.49	1	49.10	49.10	4	14,967	0.03%
2021/11/25	3	50.90	2	50.70	50.60	1	14,927	0.01%
2021/11/24	3	51.07	50	50.59	50.80	-47	14,935	-0.31%
2021/11/23	6	51.75	14	51.97	51.40	-8	15,077	-0.05%
2021/11/22	2	53.75	8	54.10	53.80	-6	14,934	-0.04%
2021/11/19	12	53.40	0	0.00	53.50	12	14,833	0.08%
2021/11/18	2	52.85	1	53.70	52.90	1	14,815	0.01%
2021/11/17	30	56.63	8	56.54	56.20	22	14,505	0.15%
2021/11/16	2	56.00	10	56.58	55.70	-8	14,332	-0.06%
2021/11/15	71	57.95	28	57.56	56.70	43	14,092	0.31%
2021/11/12	0	0.00	3.5	54.06	54.10	-3.5	13,465	-0.03%
2021/11/11	3	52.30	19	52.72	53.00	-16	13,244	-0.12%
2021/11/10	3	51.63	25	51.61	52.30	-22	13,098	-0.17%
2021/11/09	23	50.99	5	50.76	51.40	18	12,967	0.14%
2021/11/08	19	51.21	44	51.20	51.00	-25	12,736	-0.20%
2021/11/05	15	54.45	28	54.46	54.70	-13	12,220	-0.11%
2021/11/04	3.5	53.17	2	53.05	53.00	1.5	11,885	0.01%
2021/11/03	16	52.97	11	53.05	52.70	5	11,861	0.04%
2021/11/02	30	54.48	71	53.91	52.80	-41	11,705	-0.35%
2021/11/01	80	54.19	82	52.75	55.00	-2	11,120	-0.02%
2021/10/29	3	49.97	2	49.90	50.00	1	10,330	0.01%
2021/10/28	2	50.65	1	50.10	50.10	1	10,288	0.01%
2021/10/26	28	50.74	11	50.31	50.40	17	10,279	0.17%
2021/10/25	5	50.92	4	50.95	51.00	1	10,236	0.01%
2021/10/22	1	51.50	9	51.41	52.10	-8	10,328	-0.08%
2021/10/21	35	51.71	29	52.31	51.20	6	10,454	0.06%
2021/10/20	25	52.13	10	52.55	52.50	15	10,387	0.14%
2021/10/19	3	51.33	0	0.00	51.70	3	10,324	0.03%
2021/10/18	36	51.03	0	0.00	51.40	36	10,469	0.34%
2021/10/15	1	50.10	20	50.00	49.95	-19	10,771	-0.18%
2021/10/13	11	49.91	10	49.10	49.20	1	11,804	0.01%
2021/10/12	2	49.88	17	50.06	49.85	-15	12,045	-0.12%
2021/10/08	23	52.15	14	51.92	51.60	9	12,565	0.07%
2021/10/07	12	52.55	15	52.04	52.70	-3	13,491	-0.02%
2021/10/06	17	51.86	19.1	51.70	52.20	-2.1	13,794	-0.01%
2021/10/05	7	50.13	3	49.90	51.30	4	13,520	0.03%
2021/10/04	96.1	51.17	84	51.08	49.90	12.1	13,468	0.09%
2021/10/01	3	50.53	9	50.77	50.00	-6	13,222	-0.05%
2021/09/30	4	50.75	11	50.42	51.20	-7	13,329	-0.05%
2021/09/29	3	49.40	23	49.20	49.00	-20	13,692	-0.15%
2021/09/28	30	50.91	38	50.96	50.50	-8	14,339	-0.06%
2021/09/27	35	50.93	17	50.94	51.10	18	14,280	0.13%
2021/09/24	1	50.50	66	50.84	51.00	-65	14,231	-0.46%
2021/09/23	4	50.58	19	51.08	50.30	-15	14,114	-0.11%
2021/09/22	18	50.20	12	50.00	49.90	6	13,911	0.04%
2021/09/17	45	52.66	34	52.43	51.50	11	13,682	0.08%
2021/09/16	96	51.42	13.8	51.77	51.90	82.2	13,032	0.63%
2021/09/15	7.8	50.69	6	50.83	51.00	1.8	12,655	0.01%
2021/09/14	32	51.62	1	50.14	51.80	31	12,311	0.25%
2021/09/13	0	0.00	2	49.35	49.80	-2	11,977	-0.02%
2021/09/10	0	0.00	2	49.05	49.20	-2	11,946	-0.02%
2021/09/08	2	47.70	5	47.53	47.30	-3	12,285	-0.02%
2021/09/07	10	49.20	10	49.95	49.15	0	12,480	0.00%
2021/09/06	22	49.96	19	50.70	49.50	3	12,502	0.02%
2021/09/03	11	48.81	10	49.20	48.65	1	12,276	0.01%
2021/09/02	16	49.08	27	49.61	48.60	-11	12,248	-0.09%
2021/09/01	0	0.00	2	49.50	49.90	-2	12,108	-0.02%
2021/08/31	0	0.00	8	49.12	49.80	-8	12,062	-0.07%
2021/08/30	1	48.80	7	48.61	48.60	-6	11,971	-0.05%
2021/08/27	31	48.64	24	48.56	48.45	7	11,968	0.06%
2021/08/26	0	0.00	7	47.26	47.55	-7	11,751	-0.06%
2021/08/25	2	47.95	1	47.60	47.95	1	11,751	0.01%
2021/08/24	1	47.00	3	47.12	47.05	-2	11,737	-0.02%
2021/08/23	5	46.35	1	46.15	46.50	4	11,790	0.03%
2021/08/20	1	45.85	0	0.00	45.65	1	11,844	0.01%
2021/08/19	0	0.00	2	46.03	45.65	-2	11,855	-0.02%
2021/08/18	1	44.75	1	45.55	45.70	0	11,853	0.00%
2021/08/17	1	45.65	0	0.00	44.95	1	11,930	0.01%
2021/08/16	2	44.25	1	44.30	44.80	1	11,933	0.01%
2021/08/11	4	46.23	2	45.90	46.10	2	12,070	0.02%
2021/08/10	1	46.25	0	0.00	46.35	1	12,156	0.01%
2021/08/06	3	48.33	2	48.35	48.00	1	12,349	0.01%
2021/08/04	0	0.00	1	48.40	47.80	-1	12,774	-0.01%
2021/08/02	0	0.00	2	47.10	47.90	-2	12,989	-0.02%
2021/07/30	3	47.62	0	0.00	47.00	3	13,079	0.02%
2021/07/29	0	0.00	1	46.85	47.65	-1	13,135	-0.01%
2021/07/28	7	46.19	8	47.04	47.00	-1	13,279	-0.01%
2021/07/27	8	48.96	3	48.55	48.60	5	13,399	0.04%
2021/07/26	1	50.90	2	51.15	51.00	-1	13,505	-0.01%
2021/07/23	1	51.30	2	51.05	51.20	-1	13,593	-0.01%
2021/07/22	11	50.64	16	50.56	50.30	-5	13,704	-0.04%
2021/07/21	26	52.66	5	51.77	50.70	21	13,843	0.15%
2021/07/20	15	52.56	12	52.59	52.50	3	14,556	0.02%
2021/07/19	11	52.23	21.1	52.74	52.40	-10.1	14,458	-0.07%
2021/07/16	13	50.75	23	50.49	50.50	-10	13,970	-0.07%
2021/07/15	33	52.68	121	52.41	51.80	-88	13,812	-0.64%	大賣/
2021/07/14	143	51.27	35	51.43	52.10	108	13,442	0.80%	大買/鉅額交易
2021/07/13	6	48.87	15	49.22	49.10	-9	12,527	-0.07%
2021/07/12	1	46.10	0	0.00	46.30	1	12,177	0.01%
2021/07/09	6	45.02	1	45.55	45.15	5	12,446	0.04%
2021/07/08	2	45.45	0	0.00	45.50	2	13,047	0.02%
2021/07/07	7	45.84	3	46.68	46.00	4	13,378	0.03%
2021/07/06	7	47.64	4	48.95	47.20	3	14,115	0.02%
2021/07/05	16	49.00	12	49.68	50.30	4	14,311	0.03%
2021/07/01	1	45.30	3	46.47	45.35	-2	17,436	-0.01%
2021/06/30	0	0.00	1	46.30	46.45	-1	18,379	-0.01%
2021/06/29	0	0.00	1	46.00	45.90	-1	18,480	-0.01%
2021/06/25	4	45.94	0	0.00	46.15	4	18,577	0.02%
2021/06/24	1	45.50	1	45.35	45.50	0	18,572	0.00%
2021/06/22	2	44.63	0	0.00	44.60	2	18,669	0.01%
2021/06/21	4	45.58	7	45.24	44.90	-3	18,667	-0.02%
2021/06/18	7	46.76	1	47.50	46.50	6	18,622	0.03%
2021/06/17	2	48.15	2	47.60	48.10	0	18,526	0.00%
2021/06/16	1	46.30	1	47.00	47.45	0	18,320	0.00%
2021/06/15	4	46.80	0.1	46.65	46.90	3.9	18,204	0.02%
2021/06/11	4	45.24	2	45.40	45.25	2	18,107	0.01%
2021/06/10	0	0.00	1	45.00	45.25	-1	18,112	-0.01%
2021/06/07	1	44.90	0	0.00	45.85	1	18,242	0.01%
2021/06/04	2	45.55	1	46.05	45.50	1	18,284	0.01%
2021/06/03	0	0.00	3	47.03	46.80	-3	18,230	-0.02%
2021/06/02	2	47.00	5	47.30	47.30	-3	18,235	-0.02%
2021/06/01	1	48.20	0	0.00	48.20	1	18,217	0.01%
2021/05/31	1	46.55	2	48.60	47.65	-1	18,211	-0.01%
2021/05/28	0	0.00	1	45.95	46.00	-1	18,116	-0.01%
2021/05/27	1	44.90	0	0.00	45.30	1	18,180	0.01%
2021/05/25	1	45.50	3	45.80	45.45	-2	18,257	-0.01%
2021/05/21	0	0.00	1	44.10	44.10	-1	18,342	-0.01%
2021/05/20	3	44.03	5	43.86	42.95	-2	18,656	-0.01%
2021/05/19	3	43.73	5	43.10	44.40	-2	18,664	-0.01%
2021/05/18	2	43.20	8.1	42.87	43.20	-6.1	18,690	-0.03%
2021/05/17	2	41.50	7	39.68	39.30	-5	18,737	-0.03%
2021/05/14	10.8	43.52	20	43.20	43.40	-9.2	18,621	-0.05%
2021/05/13	0	0.00	10	44.30	44.00	-10	18,559	-0.05%
2021/05/12	3	43.83	7	43.24	43.75	-4	18,474	-0.02%
2021/05/11	1	47.60	12	47.50	47.90	-11	18,350	-0.06%
2021/05/10	15	50.93	0	0.00	50.90	15	18,357	0.08%
2021/05/07	0	0.00	3	51.20	52.00	-3	18,398	-0.02%
2021/05/06	5	50.10	15	50.82	49.65	-10	18,442	-0.05%
2021/05/05	22	50.72	15	50.62	50.40	7	18,373	0.04%
2021/05/04	4	50.60	11	50.20	49.95	-7	18,316	-0.04%
2021/05/03	1	54.50	0	0.00	51.80	1	18,112	0.01%
2021/04/29	1	55.80	3	56.47	56.20	-2	17,895	-0.01%
2021/04/28	2	57.65	2	56.75	57.00	0	17,969	0.00%
2021/04/27	4	57.60	14	58.17	57.20	-10	17,973	-0.06%
2021/04/26	94	59.08	293	58.97	57.90	-199	17,932	-1.11%	大賣/鉅額交易
2021/04/23	7	54.49	12	55.54	55.80	-5	17,023	-0.03%
2021/04/22	8	55.03	3	54.83	53.00	5	17,246	0.03%
2021/04/21	4	55.60	0	0.00	55.30	4	17,374	0.02%
2021/04/20	48	57.12	116	57.08	56.40	-68	17,962	-0.38%	大賣/
2021/04/19	79	56.42	9	55.92	56.50	70	17,822	0.39%
2021/04/16	15	57.25	81	58.12	56.80	-66	17,894	-0.37%
2021/04/15	76	57.72	4	58.03	58.30	72	18,926	0.38%
2021/04/14	8	55.10	12	54.14	56.20	-4	19,774	-0.02%
2021/04/13	30	57.88	61	58.27	56.00	-31	19,127	-0.16%
2021/04/12	47	60.04	142	58.63	58.90	-95	18,691	-0.51%	大賣/
2021/04/09	43	57.59	49	57.65	57.30	-6	17,768	-0.03%
2021/04/08	66	58.03	52	58.64	58.50	14	17,049	0.08%
2021/04/07	82	54.29	193.7	55.12	55.70	-111.7	15,209	-0.73%	大賣/鉅額交易
2021/04/06	146	50.35	20.3	48.70	50.70	125.7	13,272	0.95%	大買/鉅額交易
2021/04/01	7	46.06	1	46.45	46.10	6	12,306	0.05%
2021/03/31	3	45.40	0	0.00	45.30	3	12,198	0.02%
2021/03/30	2	46.00	1	46.10	45.80	1	12,179	0.01%
2021/03/29	4	45.28	2	45.80	45.75	2	12,107	0.02%
2021/03/26	4	45.00	12	44.71	45.55	-8	12,100	-0.07%
2021/03/25	2	44.60	1	44.20	44.20	1	12,107	0.01%
2021/03/24	11	45.13	1	45.05	45.05	10	12,108	0.08%
2021/03/19	1	46.15	1	46.40	45.95	0	12,181	0.00%
2021/03/18	2	47.15	4	47.29	46.80	-2	12,178	-0.02%
2021/03/17	0	0.00	13	46.51	46.30	-13	12,148	-0.11%
2021/03/16	4	45.78	0	0.00	45.75	4	12,224	0.03%
2021/03/12	2.4	46.15	6.5	46.21	45.80	-4.1	12,346	-0.03%
2021/03/11	1	46.35	1	47.40	46.30	0	12,673	0.00%
2021/03/10	4	47.21	3	46.87	47.00	1	12,736	0.01%
2021/03/09	0	0.00	2	45.45	45.75	-2	12,712	-0.02%
2021/03/08	4	46.65	4	46.71	46.25	0	12,814	0.00%
2021/03/05	2	45.43	0	0.00	45.70	2	13,134	0.02%
2021/03/04	6	46.80	12	46.78	46.15	-6	13,551	-0.04%
2021/03/03	1	47.00	2	47.05	47.10	-1	13,606	-0.01%
2021/03/02	8	47.95	2	48.40	46.85	6	13,607	0.04%
2021/02/26	6	47.18	12	47.00	48.40	-6	13,529	-0.04%
2021/02/25	3.3	47.55	3	47.63	47.70	0.3	13,563	0.00%
2021/02/24	2	46.80	3	47.25	46.80	-1	13,587	-0.01%
2021/02/23	2	48.05	14	47.89	47.90	-12	13,656	-0.09%
2021/02/22	23	48.28	21	48.04	48.60	2	13,745	0.01%
2021/02/18	5	45.73	5	45.91	46.00	0	14,850	0.00%
2021/02/17	6	44.56	11.7	44.44	45.30	-5.7	14,789	-0.04%
2021/02/05	6	42.78	5	42.80	42.90	1	14,707	0.01%
2021/02/04	3.3	42.56	3	42.57	42.50	0.3	14,995	0.00%
2021/02/03	1	42.65	4.1	42.60	42.40	-3.1	15,043	-0.02%
2021/02/02	7.7	43.46	8	43.62	43.20	-0.3	15,072	0.00%
2021/02/01	11	42.26	18	41.84	43.40	-7	15,060	-0.05%
2021/01/29	7	44.07	4	44.23	43.90	3	14,927	0.02%
2021/01/28	9	45.35	5	45.29	45.00	4	14,845	0.03%
2021/01/27	4	46.93	1	47.00	46.85	3	14,729	0.02%
2021/01/26	4.2	47.57	2	47.15	47.15	2.2	14,693	0.01%
2021/01/25	5	48.03	14	47.98	48.35	-9	14,641	-0.06%
2021/01/22	1	48.05	5	48.24	48.75	-4	14,545	-0.03%
2021/01/21	12	48.54	9	48.77	47.80	3	14,489	0.02%
2021/01/20	8	48.46	9	48.25	47.75	-1	14,271	-0.01%
2021/01/19	10	49.63	3	50.00	50.00	7	14,077	0.05%
2021/01/18	15	48.89	14	49.21	49.55	1	13,862	0.01%
2021/01/15	20	50.39	10	50.21	49.15	10	13,762	0.07%
2021/01/14	34	50.25	41	50.55	50.10	-7	13,352	-0.05%
2021/01/13	50	50.24	34	49.62	50.40	16	13,297	0.12%
2021/01/12	14	47.28	0	0.00	46.25	14	12,807	0.11%
2021/01/11	16	48.58	16	48.62	48.65	0	12,709	0.00%
2021/01/08	70	50.35	76	48.97	48.10	-6	12,518	-0.05%
2021/01/07	19	47.58	25	48.10	48.75	-6	11,205	-0.05%
2021/01/05	0	0.00	5	44.78	44.90	-5	10,164	-0.05%
2021/01/04	1	44.50	0	0.00	45.20	1	10,236	0.01%
2020/12/31	8	43.73	0	0.00	43.50	8	10,418	0.08%
2020/12/30	0	0.00	2	44.00	43.50	-2	10,447	-0.02%
2020/12/29	2	45.00	1	44.70	44.35	1	10,435	0.01%
2020/12/25	3	44.85	0	0.00	44.85	3	10,409	0.03%
2020/12/24	0	0.00	2	44.65	45.00	-2	10,430	-0.02%
2020/12/23	1	43.85	0	0.00	43.85	1	10,466	0.01%
2020/12/22	1	43.60	0	0.00	43.75	1	10,695	0.01%
2020/12/18	4	43.58	0	0.00	44.45	4	10,865	0.04%
2020/12/17	2	43.50	5	43.46	43.40	-3	10,947	-0.03%
2020/12/16	3	44.43	3	44.63	44.20	0	11,040	0.00%
2020/12/15	7	43.84	3	45.08	43.55	4	11,443	0.03%
2020/12/14	1	45.00	0	0.00	44.90	1	11,588	0.01%
2020/12/10	4	46.13	0	0.00	45.80	4	12,929	0.03%
2020/12/08	3	46.77	11	46.85	46.80	-8	13,662	-0.06%
2020/12/07	24	48.48	8	47.54	47.50	16	14,401	0.11%
2020/12/04	0	0.00	1	47.50	47.60	-1	14,226	-0.01%
2020/12/03	2	46.88	13	46.73	46.60	-11	14,821	-0.07%
2020/12/02	6	47.08	1	47.10	47.00	5	14,954	0.03%
2020/12/01	24	48.51	7	48.37	47.90	17	14,996	0.11%
2020/11/30	9	47.82	20	47.48	47.50	-11	14,698	-0.07%
2020/11/27	1	45.95	4	46.43	46.60	-3	14,331	-0.02%
2020/11/26	1	45.65	6	45.71	45.95	-5	14,300	-0.03%
2020/11/25	0	0.00	26	45.56	45.35	-26	14,366	-0.18%
2020/11/24	4	45.10	19	45.68	45.05	-15	14,527	-0.10%
2020/11/23	5	46.09	0	0.00	46.00	5	15,203	0.03%
2020/11/20	11	45.91	10	46.16	45.90	1	15,209	0.01%
2020/11/19	9	46.92	6	47.05	46.80	3	15,140	0.02%
2020/11/18	51	47.32	65	47.68	46.55	-14	15,155	-0.09%
2020/11/17	72	47.18	25	46.46	47.25	47	14,488	0.32%
2020/11/16	0	0.00	7	45.15	44.90	-7	14,093	-0.05%
2020/11/13	7	45.06	0	0.00	45.15	7	14,087	0.05%
2020/11/12	9	46.19	18	46.07	45.65	-9	14,095	-0.06%
2020/11/11	2	44.75	3	44.98	45.20	-1	13,869	-0.01%
2020/11/10	31	44.94	6	45.03	44.20	25	13,909	0.18%
2020/11/09	2	45.23	2	44.95	44.70	0	13,870	0.00%
2020/11/06	0	0.00	1	43.75	43.70	-1	13,774	-0.01%
2020/11/02	3	41.93	2	42.15	42.35	1	14,218	0.01%
2020/10/30	4	43.06	1	42.75	42.75	3	14,296	0.02%
2020/10/28	4	44.14	1	44.25	44.15	3	14,865	0.02%
2020/10/27	0	0.00	1	44.50	44.40	-1	14,978	-0.01%
2020/10/26	5	45.27	33	46.02	45.10	-28	15,208	-0.18%
2020/10/23	38	46.03	4	45.84	45.60	34	15,461	0.22%
2020/10/22	6	45.07	13	45.49	45.20	-7	15,881	-0.04%
2020/10/21	14	46.46	21	46.05	45.25	-7	16,590	-0.04%
2020/10/20	23	45.51	5	45.51	45.00	18	16,924	0.11%
2020/10/19	2	44.83	0	0.00	45.00	2	17,990	0.01%
2020/10/16	1	43.50	0	0.00	43.20	1	18,492	0.01%
2020/10/15	1	45.25	1	44.70	44.60	0	18,748	0.00%
2020/10/14	9	44.98	4	45.03	45.20	5	19,042	0.03%
2020/10/13	2	44.60	4	43.88	44.10	-2	19,334	-0.01%
2020/10/12	1	45.00	4	45.20	44.20	-3	19,647	-0.02%
2020/10/08	10	44.76	16	44.54	44.40	-6	20,085	-0.03%
2020/10/05	0	0.00	1	42.25	42.15	-1	22,185	0.00%
2020/09/28	4	41.94	1	42.45	42.15	3	24,542	0.01%
2020/09/25	2	42.90	1	41.10	41.10	1	25,757	0.00%
2020/09/24	0	0.00	2	42.00	41.50	-2	26,543	-0.01%
2020/09/23	1	44.60	10	43.62	43.60	-9	27,294	-0.03%
2020/09/22	7	43.87	1	44.10	44.05	6	28,013	0.02%
2020/09/21	7	45.83	5	45.30	45.05	2	28,112	0.01%
2020/09/18	14	45.43	10	45.54	45.60	4	28,313	0.01%
2020/09/17	16	45.17	29	44.87	44.85	-13	28,397	-0.05%
2020/09/16	73	47.29	56	47.06	44.80	17	28,682	0.06%
2020/09/15	1	45.40	20	45.31	45.60	-19	27,687	-0.07%
2020/09/14	25	44.89	16	45.27	45.35	9	27,735	0.03%
2020/09/11	16	44.11	105	45.66	43.55	-89	27,740	-0.32%	大賣/
2020/09/10	78	45.01	24	45.00	45.20	54	27,334	0.20%
2020/09/09	6	42.51	3	42.40	43.10	3	26,727	0.01%
2020/09/08	24	43.75	79	43.55	42.00	-55	26,769	-0.21%
2020/09/07	1	41.70	3	41.40	41.10	-2	26,467	-0.01%
2020/09/04	5	39.90	3	40.38	40.70	2	26,733	0.01%
2020/09/02	1	40.80	0	0.00	40.70	1	27,512	0.00%
2020/09/01	1	41.10	2	40.95	41.45	-1	27,554	0.00%
2020/08/28	2	42.00	5	42.49	41.95	-3	28,500	-0.01%
2020/08/27	24	43.05	30	42.91	43.00	-6	28,745	-0.02%
2020/08/26	1	40.90	1	41.00	40.55	0	28,009	0.00%
2020/08/25	3	40.43	0	0.00	40.55	3	27,928	0.01%
2020/08/24	6	40.53	9	40.55	40.95	-3	27,802	-0.01%
2020/08/21	8	37.66	4	38.25	38.60	4	27,556	0.01%
2020/08/20	4	36.63	4	37.38	36.00	0	27,360	0.00%
2020/08/19	1	39.75	1	40.90	39.80	0	27,072	0.00%
2020/08/18	1	42.00	6	40.89	40.65	-5	26,969	-0.02%
2020/08/17	13	40.66	1	41.65	41.60	12	26,855	0.04%
2020/08/14	0	0.00	6	40.25	40.00	-6	26,705	-0.02%
2020/08/13	2	41.10	1	40.90	40.80	1	26,553	0.00%
2020/08/11	0	0.00	1	44.40	42.35	-1	26,375	0.00%
2020/08/10	13	44.65	1	44.75	43.80	12	26,238	0.05%
2020/08/07	5	44.25	1	44.10	44.10	4	26,110	0.02%
2020/08/06	2	45.43	0	0.00	43.30	2	25,941	0.01%
2020/08/05	1	45.00	0	0.00	44.90	1	25,721	0.00%
2020/08/04	3	46.25	3	45.97	45.50	0	25,608	0.00%
2020/08/03	11	45.16	10	44.97	45.00	1	25,360	0.00%
2020/07/31	3	42.93	2	42.65	43.50	1	24,925	0.00%
2020/07/30	4	42.96	8	42.86	42.85	-4	24,777	-0.02%
2020/07/29	3	42.73	7	42.09	42.05	-4	24,471	-0.02%
2020/07/28	12	42.48	48	43.25	42.45	-36	24,103	-0.15%
2020/07/27	47	42.96	7	44.96	41.30	40	23,559	0.17%
2020/07/24	16	45.81	18	46.03	45.25	-2	22,739	-0.01%
2020/07/23	41	48.58	74	49.06	46.40	-33	22,027	-0.15%
2020/07/22	43	49.20	29	48.34	48.90	14	20,659	0.07%
2020/07/21	16	46.73	12	46.68	46.50	4	20,015	0.02%
2020/07/20	18	45.97	2	46.25	46.00	16	19,641	0.08%
2020/07/17	1	50.10	11	49.41	47.95	-10	19,257	-0.05%
2020/07/16	15	49.40	4	49.55	49.90	11	18,808	0.06%
2020/07/15	4	50.03	3	49.08	48.00	1	18,398	0.01%
2020/07/14	18	50.75	74	51.27	49.55	-56	17,841	-0.31%
2020/07/13	79	50.97	23	50.45	51.70	56	16,851	0.33%
2020/07/10	9	47.02	4	47.06	47.00	5	15,959	0.03%
2020/07/09	8	49.48	7	49.70	48.00	1	15,411	0.01%
2020/07/08	8	50.36	10	50.47	50.40	-2	14,907	-0.01%
2020/07/07	25.1	51.03	15	50.94	49.55	10.1	14,327	0.07%
2020/07/06	44	50.54	74	49.73	51.20	-30	12,979	-0.23%
2020/07/03	69	45.35	36	45.22	46.60	33	11,693	0.28%
2020/07/02	17	42.06	18	42.08	42.40	-1	10,655	-0.01%
2020/07/01	12	39.90	13	40.75	39.90	-1	9,688	-0.01%
2020/06/30	8	37.57	11.2	37.50	37.50	-3.2	8,861	-0.04%
2020/06/29	8	37.26	0	0.00	36.45	8	8,584	0.09%
2020/06/24	38	40.52	32	40.55	39.10	6	8,190	0.07%
2020/06/23	1	40.15	8	40.09	40.00	-7	7,657	-0.09%
2020/06/22	4	40.90	5	41.74	41.35	-1	7,114	-0.01%
2020/06/19	8	40.41	1	41.20	40.30	7	6,872	0.10%
2020/06/18	9	40.29	18	40.07	40.45	-9	6,544	-0.14%
2020/06/17	5	36.05	13	36.43	37.00	-8	6,123	-0.13%
2020/06/16	3	36.65	9	36.79	36.35	-6	5,960	-0.10%
2020/06/15	17	36.65	18	36.70	35.80	-1	5,797	-0.02%
2020/06/12	23	34.48	7	33.58	36.50	16	5,526	0.29%
2020/06/11	7	34.51	16	33.93	33.45	-9	5,069	-0.18%
2020/06/10	32	36.33	44	36.88	36.15	-12	4,599	-0.26%
2020/06/09	54	36.88	150	36.94	37.00	-96	4,236	-2.27%	大賣/
2020/06/08	1	33.65	2	33.65	33.65	-1	3,662	-0.03%
2020/06/05	193	30.36	69	29.90	30.60	124	3,512	3.53%	大買/鉅額交易
2020/06/04	10	27.68	2	27.83	27.85	8	2,890	0.28%
2020/06/03	13	25.39	10	25.49	25.35	3	2,383	0.13%
2020/06/02	2	24.00	0	0.00	24.00	2	1,930	0.10%
2020/05/26	2	20.25	2	20.00	19.90	0	1,878	0.00%
2020/05/18	1	20.10	1	20.05	20.05	0	1,920	0.00%
2020/05/11	4	20.40	2	20.55	20.55	2	1,973	0.10%
2020/04/30	2	19.55	2	19.40	19.40	0	1,916	0.00%
2020/04/27	3	18.93	0	0.00	18.95	3	1,949	0.15%
2020/04/24	2	18.90	0	0.00	18.90	2	1,947	0.10%
2020/04/22	0	0.00	6	18.22	18.55	-6	1,949	-0.31%
2020/04/21	2	18.50	0	0.00	18.15	2	1,937	0.10%
2020/04/17	2	19.53	2	19.70	19.20	0	1,923	0.00%
2020/04/16	0	0.00	1	19.20	19.15	-1	1,890	-0.05%
2020/04/14	6	18.99	9	19.26	19.05	-3	1,975	-0.15%
2020/04/08	3	16.90	0	0.00	16.70	3	2,015	0.15%
2020/04/07	1	16.00	1	16.10	16.10	0	1,993	0.00%
2020/03/19	2	14.08	2	14.23	14.00	0	1,871	0.00%
2020/03/18	2	15.55	2	15.55	15.55	0	1,800	0.00%
2020/03/17	1	16.25	0	0.00	16.20	1	1,772	0.06%
2020/03/12	3	19.95	1	19.80	19.20	2	1,659	0.12%
2020/03/11	0	0.00	1	21.45	21.20	-1	1,607	-0.06%
2020/03/09	11	22.60	11	21.65	21.65	0	1,567	0.00%
2020/03/04	1	21.75	0	0.00	21.65	1	1,472	0.07%
2020/02/26	2	22.30	2	22.25	22.20	0	1,402	0.00%
2020/02/18	1	22.05	1	22.25	22.20	0	1,315	0.00%
2020/02/17	2	22.48	1	22.45	22.25	1	1,301	0.08%
2020/02/13	0	0.00	5	21.70	21.70	-5	1,246	-0.40%
2020/02/05	100	21.15	0	0.00	21.05	100	1,278	7.82%
2020/02/04	1	21.30	60	21.20	21.25	-59	1,271	-4.64%
2020/02/03	0	0.00	191	20.56	20.50	-191	1,253	-15.24%	大賣/鉅額交易
2020/01/07	5	23.15	0	0.00	22.60	5	1,091	0.46%
2020/01/03	1	22.60	0	0.00	22.60	1	948	0.11%
2020/01/02	0	0.00	2	22.45	22.45	-2	917	-0.22%
2019/12/31	50	22.45	0	0.00	22.45	50	893	5.60%
2019/12/24	6	22.05	0	0.00	22.05	6	1,014	0.59%
2019/12/10	1	22.15	1	22.20	22.20	0	1,425	0.00%
2019/11/27	0	0.00	1	21.45	21.50	-1	1,572	-0.06%
2019/11/12	1	21.30	0	0.00	21.10	1	1,764	0.06%
2019/11/11	3	21.60	0	0.00	21.55	3	1,771	0.17%
2019/11/06	6	22.61	0	0.00	22.55	6	1,855	0.32%
2019/11/05	2	22.85	0	0.00	22.80	2	1,861	0.11%
2019/11/04	1	23.00	0	0.00	23.00	1	1,949	0.05%
2019/10/21	0	0.00	2	23.08	23.25	-2	2,474	-0.08%
2019/10/18	0	0.00	10	22.90	22.90	-10	2,627	-0.38%
2019/10/14	0	0.00	1	23.55	23.20	-1	2,764	-0.04%
2019/10/08	1	23.05	0	0.00	23.15	1	2,753	0.04%
2019/10/03	2	23.65	12	23.47	23.30	-10	2,788	-0.36%
2019/09/24	4	24.08	2	23.55	23.55	2	2,727	0.07%
2019/09/23	8	23.52	4	23.73	23.80	4	2,627	0.15%
2019/09/20	1	22.65	10	22.80	22.85	-9	2,514	-0.36%
2019/09/06	0	0.00	2	22.10	22.10	-2	2,706	-0.07%
2019/09/03	2	22.55	2	22.25	22.25	0	2,909	0.00%
2019/08/30	1	21.85	0	0.00	21.95	1	2,969	0.03%
2019/08/29	1	21.75	0	0.00	21.70	1	3,030	0.03%
2019/08/27	0	0.00	2	21.95	21.85	-2	3,275	-0.06%
2019/08/26	9	22.48	2	21.90	21.90	7	3,272	0.21%
2019/08/16	10	22.40	0	0.00	22.35	10	3,474	0.29%
2019/08/13	1	22.70	3	22.65	22.70	-2	3,515	-0.06%
2019/08/12	2	22.38	4	22.58	22.30	-2	3,470	-0.06%
2019/08/08	0	0.00	22	22.29	22.05	-22	3,428	-0.64%
2019/08/07	1	22.05	13	22.12	22.05	-12	3,416	-0.35%
2019/08/06	2	21.90	0	0.00	21.90	2	3,419	0.06%
2019/08/05	3	22.17	11	21.99	21.90	-8	3,368	-0.24%
2019/08/02	1	23.55	1	23.15	22.55	0	3,345	0.00%
2019/08/01	3	23.15	1	23.20	23.05	2	3,261	0.06%
2019/07/31	1	23.10	24	23.33	23.55	-23	3,224	-0.71%
2019/07/29	0	0.00	9	22.65	22.60	-9	3,307	-0.27%
2019/07/25	0	0.00	5	22.50	22.60	-5	3,329	-0.15%
2019/07/24	3	22.55	10	22.65	22.40	-7	3,310	-0.21%
2019/07/23	2	22.68	2	23.00	22.70	0	3,285	0.00%
2019/07/22	3	22.68	13	22.48	22.80	-10	3,254	-0.31%
2019/07/19	1	22.10	1	22.00	22.00	0	3,101	0.00%
2019/07/18	3	22.03	13	22.07	21.90	-10	3,066	-0.33%
2019/07/15	0	0.00	9.7	21.29	21.35	-9.7	2,944	-0.33%
2019/07/10	2	20.80	0	0.00	20.80	2	2,961	0.07%
2019/07/05	0	0.00	3	21.25	21.15	-3	2,957	-0.10%
2019/07/03	5	21.32	4	21.28	21.20	1	2,955	0.03%
2019/07/02	50	20.90	0	0.00	20.65	50	2,908	1.72%
2019/06/25	4	21.30	4	21.45	21.45	0	2,804	0.00%
2019/06/21	30	21.00	0	0.00	20.85	30	2,681	1.12%
2019/06/19	0	0.00	2	21.10	21.05	-2	2,643	-0.08%
2019/06/18	2	21.40	2	21.53	21.10	0	2,612	0.00%
2019/06/13	9	21.67	26	21.75	21.80	-17	2,606	-0.65%
2019/06/12	19	21.34	0	0.00	21.40	19	2,423	0.78%
2019/06/11	2	21.05	4	21.00	21.00	-2	2,422	-0.08%
2019/06/04	0	0.00	7	21.72	21.45	-7	2,234	-0.31%
2019/06/03	7	20.88	2	20.75	21.20	5	2,113	0.24%
2019/05/30	3	20.57	7	20.47	20.25	-4	1,985	-0.20%
2019/05/28	1	19.90	1	20.10	19.85	0	1,894	0.00%
2019/05/27	10	20.20	13	20.01	19.85	-3	1,886	-0.16%
2019/05/24	5	19.92	4	19.60	19.60	1	1,855	0.05%
2019/05/23	8	20.20	5	20.06	20.00	3	1,847	0.16%
2019/05/22	6	20.10	7	20.01	19.95	-1	1,804	-0.06%
2019/05/17	60	18.85	0	0.00	18.60	60	1,707	3.51%
2019/05/16	61	19.12	1	19.25	18.90	60	1,698	3.53%
2019/05/14	2	18.95	0	0.00	19.10	2	1,688	0.12%
2019/05/13	5	19.25	5	18.82	18.65	0	1,664	0.00%
2019/05/10	12	19.38	142	19.39	19.30	-130	1,624	-8.00%	大賣/鉅額交易
2019/05/09	0	0.00	5	20.35	20.20	-5	1,561	-0.32%
2019/05/08	25	20.01	0	0.00	19.95	25	1,494	1.67%
2019/05/07	25	20.39	7	20.39	20.25	18	1,473	1.22%
2019/05/06	36	19.94	6	19.82	19.90	30	1,359	2.21%
2019/05/03	60	18.98	0	0.00	19.00	60	1,204	4.98%
2019/04/26	26	18.65	0	0.00	18.65	26	1,129	2.30%
2019/04/25	12	18.80	0	0.00	18.70	12	1,116	1.07%
2019/04/18	0	0.00	5	19.10	18.80	-5	1,170	-0.43%
2019/04/02	0	0.00	1	18.60	18.60	-1	1,060	-0.09%
2019/03/26	1	18.65	0	0.00	18.70	1	1,061	0.09%
2019/03/21	0	0.00	3	19.15	19.00	-3	1,072	-0.28%
2019/03/20	0	0.00	2	19.25	19.05	-2	1,076	-0.19%
2019/01/15	2	19.60	2	19.55	19.55	0	1,039	0.00%
2019/01/14	2	19.20	18	19.26	19.25	-16	1,004	-1.59%
2018/12/19	2	19.15	3	18.85	18.65	-1	1,390	-0.07%
2018/12/18	0	0.00	10	20.00	19.50	-10	1,384	-0.72%
2018/12/17	2	20.05	5	20.10	19.80	-3	1,381	-0.22%
2018/12/11	0	0.00	3	19.68	19.55	-3	1,395	-0.22%
2018/12/10	3	20.05	0	0.00	20.10	3	1,395	0.21%
2018/12/06	0	0.00	2	20.15	19.55	-2	1,384	-0.14%
2018/11/28	2	19.10	0	0.00	19.05	2	1,849	0.11%
2018/11/07	0	0.00	1	18.60	18.60	-1	1,895	-0.05%
2018/11/02	20	17.93	0	0.00	18.00	20	1,917	1.04%
2018/10/30	4	17.03	2	16.85	16.85	2	1,896	0.11%
2018/10/29	3	16.60	0	0.00	16.60	3	1,882	0.16%
2018/10/26	11	17.83	0	0.00	17.00	11	1,916	0.57%
2018/10/25	10	18.52	0	0.00	18.20	10	1,875	0.53%
2018/10/24	20	19.03	0	0.00	19.30	20	1,851	1.08%
2018/10/23	5	19.40	0	0.00	19.20	5	1,851	0.27%
2018/10/19	5	19.25	0	0.00	19.30	5	1,900	0.26%
2018/10/11	120	19.27	0	0.00	19.05	120	1,930	6.21%	大買/鉅額交易
2018/10/05	0	0.00	5	21.16	20.90	-5	1,859	-0.27%
2018/10/03	1	22.30	4	22.26	22.10	-3	1,801	-0.17%
2018/09/28	2	21.68	0	0.00	21.50	2	1,743	0.11%
2018/09/20	2	20.53	0	0.00	20.60	2	1,743	0.11%
2018/09/19	1	20.75	0	0.00	20.80	1	1,740	0.06%
2018/09/18	10	20.70	0	0.00	20.60	10	1,750	0.57%
2018/09/13	2	20.73	0	0.00	20.70	2	1,794	0.11%
2018/09/10	31	20.91	1	20.50	20.40	30	1,876	1.60%
2018/09/07	5	21.98	3	22.12	21.55	2	2,132	0.09%
2018/09/06	1	22.40	0	0.00	22.55	1	2,131	0.05%
2018/09/05	1	22.70	2	22.90	22.90	-1	2,100	-0.05%
2018/09/04	1	21.70	1	22.10	22.10	0	1,916	0.00%
2018/08/24	0	0.00	3	20.30	20.50	-3	2,170	-0.14%
2018/08/20	0	0.00	2	20.55	20.40	-2	2,399	-0.08%
2018/08/16	2	20.20	0	0.00	20.55	2	2,439	0.08%
2018/08/13	2	20.35	2	20.58	20.60	0	2,678	0.00%
2018/08/10	3	21.60	0	0.00	21.20	3	2,805	0.11%
2018/07/26	0	0.00	3	20.70	20.70	-3	3,495	-0.09%
2018/07/25	0	0.00	6	20.85	20.70	-6	3,543	-0.17%
2018/07/24	1	20.45	0	0.00	20.60	1	3,579	0.03%
2018/07/23	5	20.14	0	0.00	20.25	5	3,597	0.14%
2018/07/06	0	0.00	4	21.88	22.00	-4	3,832	-0.10%
2018/07/05	2	21.35	0	0.00	21.45	2	3,885	0.05%
2018/06/26	50	21.75	0	0.00	21.55	50	3,967	1.26%
2018/06/25	0	0.00	10	22.00	21.95	-10	3,983	-0.25%
2018/06/22	100	22.35	0	0.00	22.35	100	3,980	2.51%
2018/06/20	3	22.60	10	22.65	22.70	-7	4,077	-0.17%
2018/06/19	1	23.50	0	0.00	23.20	1	4,089	0.02%
2018/06/15	18	24.02	6	24.38	23.30	12	4,109	0.29%
2018/06/14	5	23.65	0	0.00	23.55	5	3,840	0.13%
2018/06/12	2	23.45	2	23.75	23.25	0	3,865	0.00%
2018/06/11	4	23.10	0	0.00	23.05	4	3,818	0.10%
2018/06/05	0	0.00	6	23.70	23.15	-6	4,097	-0.15%
2018/06/04	7	24.00	1	23.75	23.75	6	4,243	0.14%
2018/06/01	16	23.53	20	23.72	23.40	-4	4,513	-0.09%
2018/05/31	0	0.00	20	23.40	23.00	-20	4,763	-0.42%
2018/05/30	20	22.45	0	0.00	22.60	20	4,862	0.41%
2018/05/29	0	0.00	1	22.80	22.80	-1	4,869	-0.02%
2018/05/28	3	23.18	1	23.40	23.10	2	4,849	0.04%
2018/05/22	5	24.05	6	23.90	23.00	-1	4,946	-0.02%
2018/05/21	1	23.65	5	23.78	23.10	-4	4,860	-0.08%
2018/05/17	5	23.85	20	23.80	24.00	-15	4,747	-0.32%
2018/05/14	1	22.30	1	22.70	22.70	0	4,493	0.00%
2018/05/09	0	0.00	2	22.35	22.20	-2	4,574	-0.04%
2018/05/08	1	22.25	3	22.20	22.10	-2	4,624	-0.04%
2018/05/07	20	22.50	2	21.90	22.00	18	4,717	0.38%
2018/05/04	7	22.91	5	22.68	22.40	2	4,749	0.04%
2018/05/02	3	21.93	3	21.75	21.85	0	4,773	0.00%
2018/04/30	1	21.65	0	0.00	21.55	1	4,800	0.02%
2018/04/26	0	0.00	8	20.44	20.00	-8	5,019	-0.16%
2018/04/25	1	20.45	1	20.50	20.50	0	5,058	0.00%
2018/04/24	2	20.75	0	0.00	20.55	2	5,130	0.04%
2018/04/23	0	0.00	2	21.30	21.30	-2	5,184	-0.04%
2018/04/20	10	21.70	0	0.00	21.30	10	5,303	0.19%
2018/04/17	2	22.05	0	0.00	21.90	2	5,545	0.04%
2018/04/10	1	22.05	3	22.53	22.40	-2	6,593	-0.03%
2018/04/09	1	22.00	0	0.00	22.10	1	6,857	0.01%
2018/04/02	1	22.40	1	22.40	22.40	0	7,410	0.00%
2018/03/31	0	0.00	2	22.30	22.15	-2	7,969	-0.03%
2018/03/30	0	0.00	3	22.02	22.00	-3	8,196	-0.04%
2018/03/29	2	21.68	0	0.00	21.65	2	8,384	0.02%
2018/03/26	2	22.30	2	23.00	22.70	0	8,541	0.00%
2018/03/21	4	24.00	4	24.10	24.20	0	8,472	0.00%
2018/03/20	1	24.10	2	23.93	23.65	-1	8,406	-0.01%
2018/03/19	3	23.83	0	0.00	23.80	3	8,398	0.04%
2018/03/16	8	24.45	3	24.57	24.15	5	8,373	0.06%
2018/03/15	1	24.80	3	24.63	24.50	-2	8,416	-0.02%
2018/03/13	6	24.65	2	25.23	24.40	4	8,433	0.05%
2018/03/12	6	25.19	3	25.73	25.10	3	8,343	0.04%
2018/03/09	13	25.26	11	25.49	25.25	2	8,241	0.02%
2018/03/08	7	24.99	9	24.83	25.55	-2	8,076	-0.02%
2018/03/07	6	25.40	4.8	25.13	24.10	1.2	7,887	0.02%
2018/03/06	45	24.48	46	24.65	25.00	-1	7,555	-0.01%
2018/03/05	1	23.25	4	23.40	23.30	-3	7,214	-0.04%
2018/03/02	1	22.00	0	0.00	22.00	1	7,038	0.01%
2018/02/27	1	22.10	1	21.65	21.65	0	7,081	0.00%
2018/02/26	4	22.51	1	22.80	22.10	3	7,122	0.04%
2018/02/23	2	21.90	3	22.57	22.60	-1	7,427	-0.01%
2018/02/09	1	20.20	0	0.00	20.20	1	7,500	0.01%
2018/02/07	0	0.00	8	22.14	21.10	-8	7,368	-0.11%
2018/02/06	10	21.87	1	21.30	21.10	9	7,317	0.12%
2018/02/05	9	22.45	1	22.75	23.00	8	7,230	0.11%
2018/02/02	0	0.00	12	22.69	23.05	-12	7,178	-0.17%
2018/02/01	2	22.08	0	0.00	22.00	2	7,106	0.03%
2018/01/31	0	0.00	8	21.61	22.45	-8	7,059	-0.11%
2018/01/30	1	22.10	0	0.00	21.90	1	6,979	0.01%
2018/01/25	3	24.42	0	0.00	24.20	3	6,743	0.04%
2018/01/24	2	23.88	4	24.38	24.00	-2	6,615	-0.03%
2018/01/23	1	25.00	0	0.00	24.00	1	6,549	0.02%
2018/01/22	7	24.06	2	24.90	24.65	5	6,448	0.08%
2018/01/18	7	23.36	3	23.95	23.20	4	6,251	0.06%
2018/01/17	5.6	23.81	5	23.85	23.60	0.6	6,174	0.01%
2018/01/16	12	24.58	8	24.78	24.10	4	6,093	0.07%
2018/01/15	1	23.55	5	23.72	24.10	-4	5,959	-0.07%
2018/01/10	152	25.36	152	25.42	25.40	0	5,614	0.00%	大買/大賣/
2018/01/09	0	0.00	2	24.80	25.00	-2	5,404	-0.04%
2018/01/08	14	24.25	12.8	24.31	24.15	1.2	5,228	0.02%
2018/01/04	2	23.48	5	23.70	24.30	-3	4,591	-0.07%
2018/01/03	8	23.64	4	24.13	24.00	4	4,367	0.09%
2018/01/02	9	22.72	8	22.78	23.15	1	4,105	0.02%