光洋科 (1785)-第一金-桃園券商分點個股進出

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
44.50
漲跌
▼0.50
漲幅
-1.11%
成交量
1,968張
產業
上櫃其他電子類股
751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-桃園券商分點個股進出

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-桃園券商分點個股進出
第一金-桃園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
2024/04/30	0	0.00	1	44.80	44.50	-1	9,349	-0.01%
2024/04/29	0	0.00	1	44.20	45.00	-1	9,405	-0.01%
2024/04/26	11	44.68	11	44.90	44.40	0	9,390	0.00%
2024/04/25	3	44.35	0	0.00	44.40	3	9,368	0.03%
2024/04/24	2.1	44.93	33	45.02	45.10	-30.9	9,332	-0.33%
2024/04/23	3	44.43	2	44.50	44.15	1	9,307	0.01%
2024/04/22	14	44.49	16	45.78	44.20	-2	9,274	-0.02%
2024/04/19	16	45.88	17.1	45.71	46.25	-1.1	9,165	-0.01%
2024/04/18	3	48.15	12	48.08	47.80	-9	8,999	-0.10%
2024/04/17	38.1	49.06	15	48.25	48.95	23.1	8,892	0.26%
2024/04/16	32	48.22	89	48.31	47.30	-57	8,740	-0.65%
2024/04/15	90	49.72	46	49.76	48.75	44	8,511	0.52%
2024/04/12	15	49.06	63	49.12	48.75	-48	8,019	-0.60%
2024/04/11	5	48.01	0	0.00	48.10	5	7,909	0.06%
2024/04/10	7	50.00	22	49.24	49.05	-15	7,808	-0.19%
2024/04/09	32.3	49.80	14	49.40	49.60	18.3	7,656	0.24%
2024/04/08	21.2	48.28	0	0.00	48.70	21.2	7,433	0.29%
2024/04/03	20	47.77	0	0.00	47.90	20	7,262	0.28%
2024/04/02	1.1	47.86	6	48.82	47.85	-5	7,177	-0.07%
2024/04/01	70	48.92	18	48.75	48.55	52	7,064	0.74%
2024/03/29	1	49.70	5	49.23	49.55	-4	6,895	-0.06%
2024/03/28	29.1	50.99	15	50.81	49.55	14.1	6,529	0.22%
2024/03/27	42	48.73	63	49.85	50.10	-21	5,985	-0.35%
2024/03/26	10	49.65	0	0.00	47.40	10	5,732	0.17%
2024/03/25	5	48.98	2	48.45	48.60	3	5,586	0.05%
2024/03/22	13	49.95	6	49.12	49.00	7	5,434	0.13%
2024/03/21	63	50.74	21	51.13	50.00	42	5,201	0.81%
2024/03/20	37	49.37	5	49.44	49.55	32	4,624	0.69%
2024/03/19	4	46.94	132	46.54	46.25	-128	3,990	-3.21%	大賣/鉅額交易
2024/03/18	0	0.00	66	44.67	44.95	-66	3,809	-1.73%
2024/03/15	4	44.18	0	0.00	43.50	4	3,753	0.11%
2024/03/14	12	44.21	2	44.10	44.25	10	3,720	0.27%
2024/03/13	3.1	43.74	6	44.18	43.70	-2.9	3,689	-0.08%
2024/03/12	4	43.68	0	0.00	43.70	4	3,626	0.11%
2024/03/11	6.2	43.05	3	43.00	42.90	3.2	3,608	0.09%
2024/03/08	139.4	45.80	6	43.95	44.00	133.4	3,594	3.71%	大買/鉅額交易
2024/03/07	103.3	46.72	46	46.64	46.20	57.3	3,465	1.65%	大買/
2024/03/06	18	45.90	23	45.73	45.90	-5	2,950	-0.17%
2024/03/05	15	44.91	11	45.75	44.85	4	2,880	0.14%
2024/03/04	79	45.03	55	44.69	45.30	24	2,797	0.86%
2024/03/01	10	44.05	1	44.05	43.90	9	2,656	0.34%
2024/02/29	5	43.95	0	0.00	44.25	5	2,641	0.19%
2024/02/27	5	43.45	12	43.67	43.40	-7	2,606	-0.27%
2024/02/26	19	44.28	4	44.34	44.50	15	2,614	0.57%
2024/02/23	20	43.52	46	42.71	42.65	-26	2,586	-1.01%
2024/02/22	3	43.47	3	44.10	43.35	0	2,538	0.00%
2024/02/21	11	44.29	9	44.44	44.50	2	2,499	0.08%
2024/02/20	11	43.65	5	43.65	43.50	6	2,392	0.25%
2024/02/19	31	43.76	2	43.40	43.35	29	2,339	1.24%
2024/02/16	30	44.75	54	44.19	44.15	-24	2,236	-1.07%
2024/02/15	64	41.53	12	41.48	42.15	52	1,977	2.63%
2024/01/31	0	0.00	5	39.40	39.45	-5	1,862	-0.27%
2024/01/30	1	39.40	62	39.71	39.40	-61	1,904	-3.20%
2024/01/29	2	40.45	2	40.05	40.05	0	2,053	0.00%
2024/01/26	12	39.98	10	39.80	40.20	2	2,018	0.10%
2024/01/25	21	40.23	16	39.76	39.75	5	2,014	0.25%
2024/01/23	51	39.64	46	39.88	39.85	5	2,068	0.24%
2024/01/22	26	39.03	11	38.83	38.75	15	2,115	0.71%
2024/01/19	20	38.00	0	0.00	38.05	20	2,129	0.94%
2024/01/17	0	0.00	14	37.65	37.10	-14	2,362	-0.59%
2024/01/16	0	0.00	5	37.90	37.85	-5	2,403	-0.21%
2024/01/11	0	0.00	1	38.10	38.25	-1	2,863	-0.03%
2024/01/10	0	0.00	2	38.10	38.00	-2	2,889	-0.07%
2024/01/04	0	0.00	2	38.45	38.20	-2	3,011	-0.07%
2023/12/29	0	0.00	23	38.80	38.85	-23	3,022	-0.76%
2023/12/28	6	39.65	15	39.25	39.15	-9	3,006	-0.30%
2023/12/27	2	39.08	0	0.00	38.90	2	3,000	0.07%
2023/12/22	3	38.90	0	0.00	38.85	3	2,995	0.10%
2023/12/21	16	39.00	1	39.10	39.00	15	2,986	0.50%
2023/12/20	0	0.00	5	39.25	39.30	-5	2,984	-0.17%
2023/12/18	0	0.00	0.7	39.65	39.40	-0.7	2,978	-0.02%
2023/12/15	9	40.35	11.4	40.10	40.10	-2.4	2,964	-0.08%
2023/12/13	2	39.60	0	0.00	39.75	2	2,957	0.07%
2023/12/12	3	39.42	2	39.60	39.45	1	2,955	0.03%
2023/12/08	0	0.00	72	39.16	39.00	-72	2,957	-2.43%
2023/12/07	2	39.45	23	39.05	39.10	-21	2,936	-0.72%
2023/12/06	1	39.35	66	39.39	39.35	-65	2,924	-2.22%
2023/12/05	23	39.81	2	39.95	39.90	21	2,901	0.72%
2023/12/04	56	41.16	2	41.20	41.25	54	2,848	1.90%
2023/12/01	0	0.00	12	40.23	40.10	-12	2,772	-0.43%
2023/11/30	0	0.00	9	40.40	40.50	-9	2,767	-0.33%
2023/11/29	22	40.91	0	0.00	40.30	22	2,772	0.79%
2023/11/27	1	39.90	0	0.00	39.90	1	2,788	0.04%
2023/11/24	3	40.90	0	0.00	40.70	3	2,759	0.11%
2023/11/23	68	41.56	44	41.69	40.85	24	2,742	0.88%
2023/11/22	19	40.56	26	41.17	41.15	-7	2,657	-0.26%
2023/11/21	2	40.55	1	40.70	40.50	1	2,587	0.04%
2023/11/20	6	40.51	20	40.55	40.55	-14	2,567	-0.55%
2023/11/14	0	0.00	1	39.30	39.25	-1	2,516	-0.04%
2023/11/10	17	38.55	0	0.00	38.10	17	2,487	0.68%
2023/11/09	3	39.00	1	39.00	39.05	2	2,462	0.08%
2023/11/08	5	39.60	0	0.00	39.35	5	2,489	0.20%
2023/11/07	0	0.00	1	40.30	40.05	-1	2,471	-0.04%
2023/11/06	6.7	40.33	25	40.89	40.80	-18.3	2,458	-0.74%
2023/11/03	3	39.38	0	0.00	39.45	3	2,315	0.13%
2023/11/02	2	39.65	1	39.40	39.10	1	2,323	0.04%
2023/10/31	5	40.01	5	39.73	39.10	0	2,725	0.00%
2023/10/30	18	40.37	21	40.47	40.80	-3	3,481	-0.09%
2023/10/27	0	0.00	12	39.80	39.40	-12	3,366	-0.36%
2023/10/26	0.3	39.70	7	39.55	40.00	-6.7	3,376	-0.20%
2023/10/25	19	40.32	6	40.38	40.20	13	3,416	0.38%
2023/10/24	2	39.58	0	39.65	39.20	2	3,341	0.06%
2023/10/23	39	40.13	12	40.18	39.70	27	3,298	0.82%
2023/10/20	85	39.33	1	39.20	39.65	84	3,099	2.71%
2023/10/19	2	38.80	1	38.70	38.80	1	2,914	0.03%
2023/10/18	15	38.72	20	38.48	38.05	-5	2,917	-0.17%
2023/10/16	9	38.72	2	39.15	38.40	7	2,903	0.24%
2023/10/13	20	38.20	20	38.11	38.20	0	2,875	0.00%
2023/10/11	27	37.78	0	0.00	37.40	27	2,880	0.94%
2023/10/03	6	37.20	0	0.00	36.90	6	3,253	0.18%
2023/10/02	3	36.85	0	0.00	36.80	3	3,285	0.09%
2023/09/26	11	36.55	23	36.50	36.45	-12	3,399	-0.35%
2023/09/25	23	36.84	0	0.00	36.85	23	3,416	0.67%
2023/09/18	0	0.00	1	38.05	37.85	-1	3,821	-0.03%
2023/09/14	12	37.83	0	0.00	37.75	12	3,806	0.32%
2023/09/13	2	37.20	0	0.00	37.60	2	3,804	0.05%
2023/09/07	0	0.00	6	37.28	37.20	-6	4,142	-0.14%
2023/09/05	0	0.00	7	37.44	37.65	-7	4,174	-0.17%
2023/09/04	0	0.00	2	37.55	37.60	-2	4,203	-0.05%
2023/08/31	2	36.90	0	0.00	37.50	2	4,358	0.05%
2023/08/28	1	35.95	0	0.00	36.30	1	4,376	0.02%
2023/08/24	0	0.00	7	36.11	36.00	-7	4,386	-0.16%
2023/08/23	0	0.00	1	35.45	35.65	-1	4,403	-0.02%
2023/08/22	26	35.75	0	0.00	35.50	26	4,505	0.58%
2023/08/21	0	0.00	6	35.50	35.45	-6	4,624	-0.13%
2023/08/17	0	0.00	0.1	35.95	35.90	-0.1	4,859	0.00%
2023/08/14	0	0.00	20	35.25	35.00	-20	4,906	-0.41%
2023/08/11	1	37.00	0	0.00	36.40	1	4,859	0.02%
2023/08/10	0	0.00	22	37.10	37.10	-22	4,828	-0.46%
2023/08/09	1	37.40	1	37.70	37.15	0	4,791	0.00%
2023/08/08	0	0.00	4	37.65	37.75	-4	4,765	-0.08%
2023/08/07	14	37.32	0	0.00	37.55	14	4,735	0.30%
2023/08/04	53	37.52	19	37.59	37.25	34	4,646	0.73%
2023/08/02	38	41.26	33.2	40.92	41.35	4.8	4,297	0.11%
2023/08/01	2	38.05	1	37.70	37.70	1	3,447	0.03%
2023/07/31	1.3	37.66	0	0.00	37.60	1.3	3,499	0.04%
2023/07/28	5	37.98	14	37.78	37.80	-9	3,457	-0.26%
2023/07/27	1	36.25	0	0.00	38.20	1	3,365	0.03%
2023/07/26	0	0.00	7	36.38	36.15	-7	3,277	-0.21%
2023/07/24	21	35.80	1	35.65	35.60	20	3,270	0.61%
2023/07/21	1	36.75	0	0.00	36.60	1	3,243	0.03%
2023/07/20	2	37.45	8	37.50	37.50	-6	3,245	-0.18%
2023/07/17	0.2	39.15	0	0.00	39.10	0.2	3,200	0.00%
2023/07/14	5	38.57	0	0.00	38.55	5	3,193	0.16%
2023/07/13	0	0.00	1	38.50	38.35	-1	3,231	-0.03%
2023/07/12	11	38.97	2	38.65	38.50	9	3,227	0.28%
2023/07/11	21	39.41	21	39.42	39.15	0	3,190	0.00%
2023/07/10	59	40.25	46	40.71	40.95	13	3,058	0.43%
2023/07/07	2	39.35	0	0.00	39.20	2	2,909	0.07%
2023/07/06	1	39.40	6	39.48	39.45	-5	2,912	-0.17%
2023/07/05	1	39.30	1	39.30	39.10	0	2,871	0.00%
2023/07/04	0	0.00	43	38.77	38.85	-43	2,846	-1.51%
2023/07/03	1	38.40	1	38.40	38.45	0	2,860	0.00%
2023/06/30	7	38.18	1	38.05	38.35	6	2,848	0.21%
2023/06/28	21	38.99	1	39.05	38.45	20	2,804	0.71%
2023/06/27	2	39.80	5	39.10	38.95	-3	2,766	-0.11%
2023/06/21	0	0.00	0	38.35	38.25	0	2,470	0.00%
2023/06/16	1	39.00	5.1	39.00	38.80	-4.1	2,542	-0.16%
2023/06/15	0	0.00	4.3	38.62	39.20	-4.3	2,546	-0.17%
2023/06/14	13.3	39.25	1	39.50	38.80	12.3	2,531	0.49%
2023/06/13	36	39.54	30	39.58	39.10	6	2,512	0.24%
2023/06/12	3	38.70	3	38.00	38.10	0	2,290	0.00%
2023/06/09	0	0.00	23	38.21	38.35	-23	2,359	-0.97%
2023/06/08	2	38.55	25	38.67	38.55	-23	2,348	-0.98%
2023/06/07	31	39.11	1	39.10	39.25	30	2,324	1.29%
2023/06/01	0	0.00	1	37.00	36.95	-1	2,145	-0.05%
2023/05/26	0	0.00	5	37.40	37.55	-5	2,113	-0.24%
2023/05/25	19	39.35	2	38.98	38.85	17	2,011	0.84%
2023/05/24	18	39.26	1	39.60	39.55	17	1,899	0.89%
2023/05/22	26	37.22	30	37.50	37.60	-4	1,632	-0.25%
2023/05/08	2	36.65	60	37.15	36.55	-58	1,752	-3.31%
2023/05/05	63	37.39	2	37.20	37.10	61	1,907	3.20%
2023/05/03	2	36.75	2	36.70	36.50	0	2,083	0.00%
2023/05/02	2	36.35	2	36.55	36.55	0	2,100	0.00%
2023/04/28	0	0.00	11	36.30	36.35	-11	2,106	-0.52%
2023/04/27	1	35.80	0	0.00	35.90	1	2,099	0.05%
2023/04/20	0	0.00	10	36.65	36.50	-10	2,049	-0.49%
2023/04/19	0	0.00	8	37.56	37.10	-8	2,043	-0.39%
2023/04/18	30	38.10	30	38.31	37.75	0	2,022	0.00%
2023/04/17	0	0.00	2	37.80	37.95	-2	1,985	-0.10%
2023/04/12	3	37.70	0	0.00	37.40	3	1,925	0.16%
2023/04/11	0	0.00	5	37.30	37.50	-5	1,903	-0.26%
2023/04/07	7	37.09	0	0.00	37.30	7	1,861	0.38%
2023/04/06	29	37.37	1	37.15	36.75	28	1,842	1.52%
2023/03/31	4	36.45	0.1	36.55	36.55	3.9	1,804	0.21%
2023/03/30	1	36.35	0	0.00	36.30	1	1,809	0.06%
2023/03/29	0	0.00	15	36.25	36.35	-15	1,817	-0.83%
2023/03/27	0	37.05	15	36.85	36.90	-15	1,819	-0.82%
2023/03/24	10	37.10	11	37.09	37.05	-1	1,822	-0.05%
2023/03/22	1	36.45	0	0.00	36.35	1	1,784	0.06%
2023/03/21	10	37.11	12	36.85	36.75	-2	1,759	-0.11%
2023/03/20	10	36.15	10	36.63	36.55	0	1,723	0.00%
2023/03/17	11	36.10	10	35.30	35.30	1	1,717	0.06%
2023/03/16	0	35.95	0	0.00	35.95	0	1,702	0.00%
2023/03/15	1	36.25	1	36.05	36.10	0	1,682	0.00%
2023/03/14	31	37.80	1	37.05	36.10	30	1,768	1.70%
2023/03/13	1	35.95	0	0.00	36.10	1	1,747	0.06%
2023/03/10	0	0.00	1	36.50	36.60	-1	1,753	-0.06%
2023/03/03	0	0.00	10	36.65	36.65	-10	1,787	-0.56%
2023/02/24	26	37.13	0	0.00	37.00	26	1,906	1.36%
2023/02/21	12	37.64	0	0.00	37.65	12	1,989	0.60%
2023/02/17	0	0.00	34	37.20	37.20	-34	2,314	-1.47%
2023/02/15	0	0.00	13	36.65	36.60	-13	2,368	-0.55%
2023/02/13	0	0.00	13	36.90	36.90	-13	2,358	-0.55%
2023/02/09	2	37.75	0	0.00	37.60	2	2,389	0.08%
2023/02/07	0	0.00	2	37.73	37.60	-2	2,297	-0.09%
2023/02/06	0	0.00	1	38.20	38.35	-1	2,263	-0.04%
2023/02/03	37	37.88	59	38.27	38.95	-22	2,222	-0.99%
2023/02/02	20.7	36.88	0	0.00	37.60	20.7	2,048	1.01%
2023/02/01	1	35.70	3	35.70	35.70	-2	1,844	-0.11%
2023/01/31	0	0.00	1	34.80	34.65	-1	1,806	-0.06%
2023/01/30	10	33.86	0	0.00	33.75	10	1,779	0.56%
2023/01/13	0	0.00	12	33.55	33.20	-12	1,776	-0.68%
2023/01/12	0	0.00	1	33.55	33.65	-1	1,767	-0.06%
2023/01/10	0	0.00	1	33.50	33.45	-1	1,765	-0.06%
2023/01/06	1	33.20	1	33.10	33.10	0	1,765	0.00%
2023/01/05	8	33.31	1	33.25	33.25	7	1,781	0.39%
2023/01/04	1	32.45	0	0.00	32.45	1	1,767	0.06%
2022/12/29	6	31.70	0	0.00	32.05	6	1,776	0.34%
2022/12/28	0	0.00	1	32.55	32.00	-1	1,787	-0.06%
2022/12/26	0	0.00	2	32.25	32.20	-2	1,813	-0.11%
2022/12/21	2	32.15	0	0.00	31.75	2	1,981	0.10%
2022/12/20	1	33.10	0	0.00	31.90	1	1,993	0.05%
2022/12/14	0	0.00	1	33.20	33.10	-1	2,032	-0.05%
2022/12/13	1	33.30	2	33.25	32.90	-1	2,045	-0.05%
2022/12/07	1	33.70	0	0.00	33.65	1	2,169	0.05%
2022/12/06	9	35.42	0	0.00	34.45	9	2,152	0.42%
2022/12/05	13	34.99	10	35.20	35.25	3	2,061	0.15%
2022/12/01	1	34.40	0	0.00	34.10	1	1,991	0.05%
2022/11/24	0	0.00	30	33.80	33.80	-30	1,934	-1.55%
2022/11/23	25	34.51	5	34.45	34.30	20	1,908	1.05%
2022/11/21	7	33.03	6	33.38	33.45	1	1,798	0.06%
2022/11/17	3	34.28	4	34.36	34.25	-1	1,754	-0.06%
2022/11/16	11	34.76	6	34.72	35.00	5	1,701	0.29%
2022/11/15	3	34.32	0	0.00	34.45	3	1,502	0.20%
2022/11/11	1	30.65	0	0.00	30.00	1	1,374	0.07%
2022/10/20	5	29.00	5	28.75	28.75	0	1,533	0.00%
2022/10/19	4	29.65	8	29.50	29.50	-4	1,542	-0.26%
2022/10/18	8	28.88	8	28.95	28.95	0	1,543	0.00%
2022/10/17	5	28.36	5	28.80	28.80	0	1,544	0.00%
2022/10/14	0	0.00	0.1	28.65	29.05	-0.1	1,550	-0.01%
2022/10/13	4	28.25	5	27.70	27.70	-1	1,560	-0.06%
2022/10/12	5	29.45	8	29.20	29.20	-3	1,547	-0.19%
2022/10/11	6	29.86	5	29.60	29.60	1	1,551	0.06%
2022/10/06	5	30.95	0	0.00	30.95	5	1,560	0.32%
2022/10/05	2	31.50	2	31.15	31.15	0	1,598	0.00%
2022/10/04	0	0.00	1	30.70	30.90	-1	1,645	-0.06%
2022/10/03	2	29.00	3	29.90	29.90	-1	1,646	-0.06%
2022/09/30	6	29.05	3	29.90	29.90	3	1,643	0.18%
2022/09/29	43	29.57	107	29.78	29.60	-64	1,643	-3.89%	大賣/
2022/09/28	128.1	29.56	125	29.79	29.30	3.1	1,639	0.19%	大買/大賣/
2022/09/27	3	32.90	0	0.00	32.50	3	1,522	0.20%
2022/09/26	4	34.20	4	32.90	32.90	0	1,518	0.00%
2022/09/22	4	35.20	4	35.50	35.50	0	1,530	0.00%
2022/09/21	5	36.01	5	35.62	35.60	0	1,526	0.00%
2022/09/20	7	36.20	4	36.25	36.25	3	1,535	0.20%
2022/09/19	4	36.40	0	0.00	36.25	4	1,536	0.26%
2022/09/16	63	38.82	1	38.50	38.05	62	1,501	4.13%
2022/09/14	4	36.20	0	0.00	36.20	4	1,409	0.28%
2022/09/07	0	0.00	0.3	36.10	35.70	-0.3	1,527	-0.02%
2022/09/06	0.2	36.95	0	0.00	36.65	0.2	1,524	0.02%
2022/08/22	0	0.00	1	38.70	38.30	-1	1,819	-0.05%
2022/08/19	19	39.22	0	0.00	39.15	19	1,818	1.04%
2022/08/15	0	0.00	3	39.00	39.05	-3	1,768	-0.17%
2022/08/04	4	35.50	0	0.00	35.40	4	1,793	0.22%
2022/08/03	1	35.55	0	0.00	35.40	1	1,834	0.05%
2022/08/02	2	36.78	0	0.00	36.75	2	1,840	0.11%
2022/08/01	1	37.00	0	0.00	37.60	1	1,861	0.05%
2022/07/27	0	0.00	1	37.70	37.70	-1	1,960	-0.05%
2022/07/21	0	0.00	5	39.45	39.50	-5	2,058	-0.24%
2022/07/20	1	39.00	0	0.00	38.65	1	2,067	0.05%
2022/07/15	0	0.00	2	37.53	38.45	-2	2,254	-0.09%
2022/07/14	0	0.00	1	38.05	37.95	-1	2,257	-0.04%
2022/07/12	1	36.25	0	0.00	35.35	1	2,249	0.04%
2022/07/05	0	0.00	1	38.90	39.30	-1	2,382	-0.04%
2022/07/04	0	0.00	1	38.50	38.25	-1	2,382	-0.04%
2022/06/30	0	0.00	1	40.90	40.90	-1	2,436	-0.04%
2022/06/28	1	42.85	0	0.00	42.75	1	2,487	0.04%
2022/06/23	5	40.60	1	40.20	40.35	4	2,724	0.15%
2022/06/22	3.4	40.98	0	0.00	40.70	3.4	2,749	0.12%
2022/06/20	16.6	40.82	0	0.00	40.55	16.6	2,785	0.60%
2022/06/17	2	42.75	0	0.00	42.65	2	2,810	0.07%
2022/06/16	1	44.45	0	0.00	43.70	1	2,789	0.04%
2022/06/14	2	44.75	0	0.00	44.70	2	2,789	0.07%
2022/06/13	0	0.00	2	45.75	45.10	-2	2,780	-0.07%
2022/06/08	1	45.90	0	0.00	45.90	1	2,836	0.04%
2022/06/02	1	45.85	0	0.00	45.95	1	3,037	0.03%
2022/05/20	0	0.00	7	47.08	47.30	-7	5,033	-0.14%
2022/05/18	1	47.35	0	0.00	47.20	1	5,367	0.02%
2022/05/17	0	0.00	1	46.30	46.80	-1	5,381	-0.02%
2022/05/16	0	0.00	1	46.15	45.85	-1	5,411	-0.02%
2022/05/13	1	45.60	1	46.00	45.55	0	5,443	0.00%
2022/05/12	6	45.80	0	0.00	45.00	6	5,589	0.11%
2022/05/11	2	47.80	19	48.00	47.35	-17	5,564	-0.31%
2022/05/10	9	47.36	1	47.40	48.95	8	5,566	0.14%
2022/05/09	1	49.00	0	0.00	48.30	1	5,703	0.02%
2022/05/05	0	0.00	5	50.26	50.50	-5	5,803	-0.09%
2022/05/04	0	0.00	3	49.10	49.30	-3	5,755	-0.05%
2022/04/29	1	49.35	0	0.00	49.00	1	5,825	0.02%
2022/04/28	1	48.70	3	49.00	49.00	-2	5,840	-0.03%
2022/04/27	1.5	48.32	5	48.15	48.40	-3.5	5,824	-0.06%
2022/04/26	0	0.00	8	49.28	49.30	-8	5,785	-0.14%
2022/04/22	1	51.30	1	51.30	51.00	0	5,753	0.00%
2022/04/21	1	50.30	0	0.00	50.20	1	5,684	0.02%
2022/04/20	0	0.00	1	50.40	49.90	-1	5,655	-0.02%
2022/04/18	5	49.74	0	0.00	49.70	5	5,681	0.09%
2022/04/15	0	0.00	2	50.50	50.20	-2	5,680	-0.04%
2022/04/14	0	0.00	12	50.29	51.60	-12	5,704	-0.21%
2022/04/13	5	50.00	7	49.96	50.00	-2	5,700	-0.04%
2022/04/12	2	49.30	0	0.00	49.50	2	5,785	0.03%
2022/04/08	0	0.00	1	50.00	49.95	-1	5,853	-0.02%
2022/04/07	3	49.62	2	50.45	49.45	1	6,111	0.02%
2022/04/06	18	51.46	3	51.43	51.70	15	6,120	0.25%
2022/03/31	20	51.35	0	0.00	51.10	20	6,173	0.32%
2022/03/30	10	51.90	16	51.81	51.50	-6	6,164	-0.10%
2022/03/29	8	51.61	3	51.07	51.60	5	6,011	0.08%
2022/03/28	12	50.16	0	0.00	50.40	12	5,977	0.20%
2022/03/25	0	0.00	2	50.80	50.50	-2	6,080	-0.03%
2022/03/24	2	50.20	0	0.00	50.20	2	6,071	0.03%
2022/03/23	0	0.00	4	50.93	50.60	-4	6,072	-0.07%
2022/03/22	0	0.00	1	50.60	50.40	-1	6,054	-0.02%
2022/03/21	1	49.55	0	0.00	49.40	1	6,000	0.02%
2022/03/17	0	0.00	12	49.05	49.05	-12	6,112	-0.20%
2022/03/16	2	48.40	10	48.10	48.40	-8	6,235	-0.13%
2022/03/14	0	0.00	11	49.65	49.65	-11	6,264	-0.18%
2022/03/10	11	50.20	10.2	50.50	50.80	0.8	6,351	0.01%
2022/03/09	1	49.45	0	0.00	49.25	1	6,374	0.02%
2022/03/08	3	48.73	0	49.00	47.65	3	6,453	0.05%
2022/03/07	1	50.10	5	50.24	49.80	-4	6,689	-0.06%
2022/03/03	3	51.00	0	0.00	51.00	3	6,647	0.05%
2022/03/02	1	51.50	0	0.00	51.10	1	6,808	0.01%
2022/03/01	1	51.10	0	0.00	51.20	1	6,827	0.01%
2022/02/25	1	51.80	21	51.61	51.80	-20	6,866	-0.29%
2022/02/24	32	54.03	27	54.42	50.90	5	6,926	0.07%
2022/02/23	25	54.00	25	53.15	52.90	0	6,216	0.00%
2022/02/22	14	52.84	6	52.87	53.40	8	6,018	0.13%
2022/02/21	11	51.26	12	52.59	53.00	-1	6,049	-0.02%
2022/02/18	4	50.85	2	51.20	50.70	2	5,974	0.03%
2022/02/16	2	52.10	1	50.80	50.90	1	6,871	0.01%
2022/02/15	0	0.00	5	51.20	51.20	-5	7,101	-0.07%
2022/02/14	4	51.95	6	51.55	50.90	-2	7,280	-0.03%
2022/02/10	1	51.60	0	0.00	51.70	1	7,522	0.01%
2022/02/09	0	0.00	3	51.27	51.80	-3	8,019	-0.04%
2022/02/08	0	0.00	0.1	50.20	50.30	-0.1	8,222	0.00%
2022/02/07	1	48.95	1	49.70	49.70	0	8,282	0.00%
2022/01/26	0	0.00	10	46.90	46.90	-10	8,426	-0.12%
2022/01/25	0	0.00	1.9	47.15	46.85	-1.9	9,026	-0.02%
2022/01/24	5	47.02	2	47.10	46.95	3	9,842	0.03%
2022/01/20	0	0.00	5	49.55	49.60	-5	9,886	-0.05%
2022/01/19	4	49.55	0	0.00	49.55	4	9,938	0.04%
2022/01/17	2	49.20	0	0.00	49.20	2	10,129	0.02%
2022/01/13	0	0.00	1	49.45	49.45	-1	10,366	-0.01%
2022/01/11	1	49.90	0	0.00	49.40	1	10,661	0.01%
2022/01/07	1	49.30	1	49.45	49.20	0	10,856	0.00%
2022/01/06	0	0.00	2	50.00	50.30	-2	10,853	-0.02%
2022/01/05	1	51.60	3	50.83	50.90	-2	10,922	-0.02%
2022/01/04	0	0.00	5	51.60	51.40	-5	11,045	-0.05%
2021/12/30	43	51.82	33	50.90	51.10	10	11,530	0.09%
2021/12/29	0	0.00	5	50.10	50.20	-5	11,667	-0.04%
2021/12/28	1	49.50	0	0.00	49.40	1	11,758	0.01%
2021/12/27	31	50.29	10	50.10	49.90	21	12,157	0.17%
2021/12/24	1	49.50	0	0.00	49.40	1	12,265	0.01%
2021/12/22	10	50.00	0	0.00	49.55	10	12,547	0.08%
2021/12/21	0	0.00	2	49.58	50.20	-2	12,615	-0.02%
2021/12/14	1	48.50	0	0.00	48.70	1	13,938	0.01%
2021/12/13	14	49.06	11	49.25	49.60	3	14,296	0.02%
2021/12/10	3	49.18	10	49.34	49.00	-7	14,595	-0.05%
2021/12/09	1	51.10	21	50.30	50.30	-20	14,855	-0.13%
2021/12/07	4	50.03	1	50.10	50.00	3	14,954	0.02%
2021/12/06	7	50.51	0	50.40	50.60	7	14,946	0.05%
2021/12/03	1	50.00	1	50.10	50.00	0	14,982	0.00%
2021/12/02	4	50.43	10	50.69	49.75	-6	15,039	-0.04%
2021/12/01	22	51.45	4	50.90	50.80	18	15,171	0.12%
2021/11/30	8	49.24	2	49.23	49.05	6	14,883	0.04%
2021/11/29	3	48.40	1	48.65	48.50	2	14,972	0.01%
2021/11/26	4	48.91	8	49.64	49.10	-4	14,967	-0.03%
2021/11/25	3	51.07	0	0.00	50.60	3	14,927	0.02%
2021/11/24	5	50.54	3	50.57	50.80	2	14,935	0.01%
2021/11/23	4	51.73	0	0.00	51.40	4	15,077	0.03%
2021/11/22	20	54.70	0	0.00	53.80	20	14,934	0.13%
2021/11/19	0	0.00	5	53.62	53.50	-5	14,833	-0.03%
2021/11/18	12	54.36	28	53.50	52.90	-16	14,815	-0.11%
2021/11/17	1	56.10	60	55.94	56.20	-59	14,505	-0.41%
2021/11/16	22	56.79	5	56.84	55.70	17	14,332	0.12%
2021/11/15	15	57.71	60	57.00	56.70	-45	14,092	-0.32%
2021/11/12	43	53.75	8	53.94	54.10	35	13,465	0.26%
2021/11/11	1	53.10	9	52.96	53.00	-8	13,244	-0.06%
2021/11/10	41	52.34	1	52.20	52.30	40	13,098	0.31%
2021/11/09	15	50.98	4	50.73	51.40	11	12,967	0.08%
2021/11/08	16	51.78	2	52.65	51.00	14	12,736	0.11%
2021/11/05	36	54.18	22	54.17	54.70	14	12,220	0.11%
2021/11/04	7	52.90	12	52.68	53.00	-5	11,885	-0.04%
2021/11/03	9	53.08	31	52.82	52.70	-22	11,861	-0.19%
2021/11/02	29	55.34	26	53.53	52.80	3	11,705	0.03%
2021/11/01	9	53.67	13	53.98	55.00	-4	11,120	-0.04%
2021/10/29	4	50.18	15	50.30	50.00	-11	10,330	-0.11%
2021/10/28	3	50.10	19	50.20	50.10	-16	10,288	-0.16%
2021/10/27	6	50.25	2	50.60	50.60	4	10,257	0.04%
2021/10/26	3	50.47	1	51.30	50.40	2	10,279	0.02%
2021/10/25	2	50.75	4	51.00	51.00	-2	10,236	-0.02%
2021/10/22	20	51.91	3	52.07	52.10	17	10,328	0.16%
2021/10/21	3	51.77	3	51.53	51.20	0	10,454	0.00%
2021/10/20	4	52.05	103	51.83	52.50	-99	10,387	-0.95%	大賣/
2021/10/19	48	51.49	7	51.60	51.70	41	10,324	0.40%
2021/10/18	68	51.32	3	50.87	51.40	65	10,469	0.62%
2021/10/15	2	50.08	7	50.14	49.95	-5	10,771	-0.05%
2021/10/14	2	49.63	9	49.59	49.40	-7	11,074	-0.06%
2021/10/13	1	49.35	4	49.74	49.20	-3	11,804	-0.03%
2021/10/12	4	50.20	0	0.00	49.85	4	12,045	0.03%
2021/10/08	10	52.35	6	52.15	51.60	4	12,565	0.03%
2021/10/07	58	52.17	90	52.47	52.70	-32	13,491	-0.24%
2021/10/06	79	51.92	33.3	51.64	52.20	45.7	13,794	0.33%
2021/10/05	9	49.84	17	49.94	51.30	-8	13,520	-0.06%
2021/10/04	13	51.14	9	50.79	49.90	4	13,468	0.03%
2021/10/01	0	0.00	7.3	50.20	50.00	-7.3	13,222	-0.06%
2021/09/30	4	50.09	14.4	50.45	51.20	-10.4	13,329	-0.08%
2021/09/29	8	49.48	2	49.38	49.00	6	13,692	0.04%
2021/09/28	1	50.70	9	50.64	50.50	-8	14,339	-0.06%
2021/09/27	1.2	50.45	5.1	50.70	51.10	-3.8	14,280	-0.03%
2021/09/24	0	0.00	19.3	50.55	51.00	-19.3	14,231	-0.14%
2021/09/23	17	50.81	15.9	50.72	50.30	1.1	14,114	0.01%
2021/09/22	6	50.12	7	50.17	49.90	-1	13,911	-0.01%
2021/09/17	28.3	52.72	24	52.70	51.50	4.3	13,682	0.03%
2021/09/16	12.1	51.82	7	51.57	51.90	5.1	13,032	0.04%
2021/09/15	18	50.42	14	50.61	51.00	4	12,655	0.03%
2021/09/14	20	50.22	20	50.31	51.80	0	12,311	0.00%
2021/09/13	0	0.00	2	49.40	49.80	-2	11,977	-0.02%
2021/09/10	1	49.00	0	0.00	49.20	1	11,946	0.01%
2021/09/09	1	48.55	0	0.00	48.90	1	12,059	0.01%
2021/09/08	5	48.01	1	48.55	47.30	4	12,285	0.03%
2021/09/07	4	49.13	0	0.00	49.15	4	12,480	0.03%
2021/09/06	0	0.00	9	50.77	49.50	-9	12,502	-0.07%
2021/09/03	0	0.00	3	48.95	48.65	-3	12,276	-0.02%
2021/09/02	6	49.90	13	49.55	48.60	-7	12,248	-0.06%
2021/09/01	2	49.53	9	49.71	49.90	-7	12,108	-0.06%
2021/08/31	1	49.20	1	49.15	49.80	0	12,062	0.00%
2021/08/30	3	48.33	16	48.21	48.60	-13	11,971	-0.11%
2021/08/27	56	48.45	21	48.50	48.45	35	11,968	0.29%
2021/08/26	7	47.75	1	47.10	47.55	6	11,751	0.05%
2021/08/25	1	47.95	1	47.90	47.95	0	11,751	0.00%
2021/08/24	2	47.20	3	47.38	47.05	-1	11,737	-0.01%
2021/08/19	2	45.90	7	45.93	45.65	-5	11,855	-0.04%
2021/08/18	3	44.52	1	44.80	45.70	2	11,853	0.02%
2021/08/17	2	45.15	1	45.45	44.95	1	11,930	0.01%
2021/08/16	2	44.80	3	44.30	44.80	-1	11,933	-0.01%
2021/08/13	0	0.00	1	46.10	45.40	-1	11,922	-0.01%
2021/08/12	0	46.50	2	46.45	46.45	-2	11,946	-0.02%
2021/08/11	0.3	46.40	12	46.28	46.10	-11.7	12,070	-0.10%
2021/08/09	1	46.55	1	46.75	46.25	0	12,326	0.00%
2021/08/06	0	0.00	2	48.50	48.00	-2	12,349	-0.02%
2021/08/05	0.3	48.00	0	0.00	47.90	0.3	12,478	0.00%
2021/08/04	0	0.00	0	48.00	47.80	0	12,774	0.00%
2021/08/03	2	47.80	1	48.10	47.85	1	12,936	0.01%
2021/07/30	66	47.06	0	0.00	47.00	66	13,079	0.50%
2021/07/29	1	47.40	2	47.50	47.65	-1	13,135	-0.01%
2021/07/28	2	46.70	0	0.00	47.00	2	13,279	0.02%
2021/07/27	17	48.97	4.1	50.17	48.60	12.9	13,399	0.10%
2021/07/26	6	51.05	0	51.00	51.00	6	13,505	0.04%
2021/07/23	1	51.20	4	51.23	51.20	-3	13,593	-0.02%
2021/07/22	23	50.94	17	50.76	50.30	6	13,704	0.04%
2021/07/21	29	52.18	33	52.01	50.70	-4	13,843	-0.03%
2021/07/20	9	52.22	25	52.19	52.50	-16	14,556	-0.11%
2021/07/19	49	52.32	52	52.80	52.40	-3	14,458	-0.02%
2021/07/16	7	50.39	9	50.73	50.50	-2	13,970	-0.01%
2021/07/15	20	52.54	9.6	52.32	51.80	10.4	13,812	0.08%
2021/07/14	42	51.29	65	51.09	52.10	-23	13,442	-0.17%
2021/07/13	29	48.34	70	48.28	49.10	-41	12,527	-0.33%
2021/07/12	1	45.90	4	45.95	46.30	-3	12,177	-0.02%
2021/07/09	6.3	45.38	1	45.10	45.15	5.3	12,446	0.04%
2021/07/08	2	45.55	0	0.00	45.50	2	13,047	0.02%
2021/07/07	10	46.04	2	45.90	46.00	8	13,378	0.06%
2021/07/06	38.7	48.59	2	48.05	47.20	36.7	14,115	0.26%
2021/07/05	4	50.08	31	50.06	50.30	-27	14,311	-0.19%
2021/07/02	0.1	46.00	0	0.00	45.80	0.1	15,458	0.00%
2021/07/01	0	0.00	2	46.60	45.35	-2	17,436	-0.01%
2021/06/30	6	46.12	0	0.00	46.45	6	18,379	0.03%
2021/06/29	6	46.20	1	46.40	45.90	5	18,480	0.03%
2021/06/28	2	45.88	1	45.85	45.95	1	18,515	0.01%
2021/06/25	5	46.29	2	46.30	46.15	3	18,577	0.02%
2021/06/24	1	45.35	2	45.45	45.50	-1	18,572	-0.01%
2021/06/23	1	45.05	3	44.72	45.30	-2	18,610	-0.01%
2021/06/22	4	44.86	6	45.12	44.60	-2	18,669	-0.01%
2021/06/21	0	0.00	4	45.53	44.90	-4	18,667	-0.02%
2021/06/18	4	46.91	2	46.70	46.50	2	18,622	0.01%
2021/06/17	8	47.75	6	48.07	48.10	2	18,526	0.01%
2021/06/16	12	46.73	2	46.48	47.45	10	18,320	0.05%
2021/06/11	3	45.78	1	45.50	45.25	2	18,107	0.01%
2021/06/07	5	45.30	5	45.11	45.85	0	18,242	0.00%
2021/06/04	6	46.00	2	46.10	45.50	4	18,284	0.02%
2021/06/03	3	47.03	6	46.83	46.80	-3	18,230	-0.02%
2021/06/02	22	47.71	0	0.00	47.30	22	18,235	0.12%
2021/06/01	51	48.05	0	0.00	48.20	51	18,217	0.28%
2021/05/31	36	47.87	20	47.73	47.65	16	18,211	0.09%
2021/05/28	0	0.00	1	46.70	46.00	-1	18,116	-0.01%
2021/05/27	0	0.00	2	45.03	45.30	-2	18,180	-0.01%
2021/05/26	0	0.00	1	44.85	45.35	-1	18,237	-0.01%
2021/05/25	2	46.00	1	45.75	45.45	1	18,257	0.01%
2021/05/24	17	44.41	0	0.00	44.15	17	18,254	0.09%
2021/05/20	5	43.70	3	43.70	42.95	2	18,656	0.01%
2021/05/19	7	43.36	8	43.98	44.40	-1	18,664	-0.01%
2021/05/18	3	40.77	6	42.08	43.20	-3	18,690	-0.02%
2021/05/17	1	41.00	18	41.72	39.30	-17	18,737	-0.09%
2021/05/14	0.2	45.00	4	43.50	43.40	-3.8	18,621	-0.02%
2021/05/13	5	43.70	5	43.96	44.00	0	18,559	0.00%
2021/05/12	6	44.07	4.3	45.78	43.75	1.7	18,474	0.01%
2021/05/11	7	48.80	1	49.30	47.90	6	18,350	0.03%
2021/05/10	4.3	51.02	0	0.00	50.90	4.3	18,357	0.02%
2021/05/07	30	51.57	11	51.73	52.00	19	18,398	0.10%
2021/05/06	5	50.12	0	0.00	49.65	5	18,442	0.03%
2021/05/05	5	50.90	3	50.97	50.40	2	18,373	0.01%
2021/05/04	8	49.89	90	50.03	49.95	-82	18,316	-0.45%
2021/05/03	10	53.73	0	0.00	51.80	10	18,112	0.06%
2021/04/29	7	56.67	7	57.37	56.20	0	17,895	0.00%
2021/04/28	2	56.60	53	56.92	57.00	-51	17,969	-0.28%
2021/04/27	54	58.74	91.3	57.73	57.20	-37.3	17,973	-0.21%
2021/04/26	172	59.36	68.5	58.71	57.90	103.6	17,932	0.58%	大買/鉅額交易
2021/04/23	24	54.12	29	55.12	55.80	-5	17,023	-0.03%
2021/04/22	14.1	54.99	4	54.30	53.00	10.1	17,246	0.06%
2021/04/21	6.3	55.75	38	55.34	55.30	-31.7	17,374	-0.18%
2021/04/20	47	57.50	1.3	57.16	56.40	45.8	17,962	0.25%
2021/04/19	4	56.13	12	56.61	56.50	-8	17,822	-0.04%
2021/04/16	28.1	57.40	15.1	57.46	56.80	13	17,894	0.07%
2021/04/15	21	57.18	29	57.22	58.30	-8	18,926	-0.04%
2021/04/14	45.3	54.05	34	55.06	56.20	11.3	19,774	0.06%
2021/04/13	9.9	57.72	26	57.57	56.00	-16.1	19,127	-0.08%
2021/04/12	36.7	59.61	239	58.93	58.90	-202.3	18,691	-1.08%	大賣/鉅額交易
2021/04/09	41	58.02	16.5	57.28	57.30	24.5	17,768	0.14%
2021/04/08	113.5	58.57	97	57.97	58.50	16.5	17,049	0.10%	大買/
2021/04/07	292	53.65	56.5	55.10	55.70	235.5	15,209	1.55%	大買/鉅額交易
2021/04/06	19	49.70	31.8	48.77	50.70	-12.8	13,272	-0.10%
2021/04/01	13	46.33	16	46.33	46.10	-3	12,306	-0.02%
2021/03/31	8	45.76	2	45.73	45.30	6	12,198	0.05%
2021/03/30	2	45.95	4	45.84	45.80	-2	12,179	-0.02%
2021/03/29	2	45.50	3	45.68	45.75	-1	12,107	-0.01%
2021/03/26	1	45.00	1	45.05	45.55	0	12,100	0.00%
2021/03/25	4.5	44.70	0	0.00	44.20	4.5	12,107	0.04%
2021/03/24	3.2	45.11	0	0.00	45.05	3.2	12,108	0.03%
2021/03/23	26	45.72	2	45.83	45.65	24	12,143	0.20%
2021/03/22	1	45.90	6	45.96	45.80	-5	12,126	-0.04%
2021/03/19	1	46.00	0	0.00	45.95	1	12,181	0.01%
2021/03/18	1	47.10	0	0.00	46.80	1	12,178	0.01%
2021/03/17	9	46.37	0	0.00	46.30	9	12,148	0.07%
2021/03/16	5	45.73	0	0.00	45.75	5	12,224	0.04%
2021/03/12	0	46.50	7	46.17	45.80	-7	12,346	-0.06%
2021/03/11	0	0.00	3	46.30	46.30	-3	12,673	-0.02%
2021/03/10	1	47.10	6	46.93	47.00	-5	12,736	-0.04%
2021/03/09	5	45.71	3	45.75	45.75	2	12,712	0.02%
2021/03/08	4	46.41	4	46.89	46.25	0	12,814	0.00%
2021/03/05	6	45.58	4	45.50	45.70	2	13,134	0.02%
2021/03/04	7	46.41	2	47.50	46.15	5	13,551	0.04%
2021/03/03	0	0.00	3	46.75	47.10	-3	13,606	-0.02%
2021/03/02	13	48.65	11	47.49	46.85	2	13,607	0.01%
2021/02/26	1	47.25	1	47.05	48.40	0	13,529	0.00%
2021/02/25	1	47.30	8	47.64	47.70	-7	13,563	-0.05%
2021/02/24	4	46.85	0	48.05	46.80	4	13,587	0.03%
2021/02/23	2	47.90	4	48.11	47.90	-2	13,656	-0.01%
2021/02/22	3.5	47.75	14	47.39	48.60	-10.5	13,745	-0.08%
2021/02/19	0	0.00	2	45.25	45.70	-2	14,229	-0.01%
2021/02/18	7	46.04	1	45.85	46.00	6	14,850	0.04%
2021/02/17	3	44.15	26.4	44.27	45.30	-23.4	14,789	-0.16%
2021/02/05	5	42.15	0	0.00	42.90	5	14,707	0.03%
2021/02/03	2	42.60	2	43.10	42.40	0	15,043	0.00%
2021/02/02	3.7	43.08	12	43.58	43.20	-8.3	15,072	-0.06%
2021/02/01	13	42.17	8	43.31	43.40	5	15,060	0.03%
2021/01/29	16	45.28	8	44.91	43.90	8	14,927	0.05%
2021/01/28	19	45.54	15	45.08	45.00	4	14,845	0.03%
2021/01/27	8	47.19	0	0.00	46.85	8	14,729	0.05%
2021/01/26	3	47.68	10	47.90	47.15	-7	14,693	-0.05%
2021/01/25	9	47.73	5	47.91	48.35	4	14,641	0.03%
2021/01/22	18	48.44	11.2	48.19	48.75	6.8	14,545	0.05%
2021/01/21	30	48.98	7	48.17	47.80	23	14,489	0.16%
2021/01/20	10	48.44	43	49.11	47.75	-33	14,271	-0.23%
2021/01/19	29	50.24	11	49.74	50.00	18	14,077	0.13%
2021/01/18	1	48.75	13	48.69	49.55	-12	13,862	-0.09%
2021/01/15	13	50.02	16	50.95	49.15	-3	13,762	-0.02%
2021/01/14	26	50.35	27	50.14	50.10	-1	13,352	-0.01%
2021/01/13	38	49.91	40	49.30	50.40	-2	13,297	-0.02%
2021/01/12	7	46.81	3	46.70	46.25	4	12,807	0.03%
2021/01/11	19	48.45	21	48.52	48.65	-2	12,709	-0.02%
2021/01/08	59	50.10	46.6	49.70	48.10	12.4	12,518	0.10%
2021/01/07	33	47.06	54	48.29	48.75	-21	11,205	-0.19%
2021/01/06	1	44.30	2	44.00	44.35	-1	10,130	-0.01%
2021/01/05	2	45.00	2	44.63	44.90	0	10,164	0.00%
2021/01/04	2	44.80	2	44.20	45.20	0	10,236	0.00%
2020/12/31	0	0.00	1	43.50	43.50	-1	10,418	-0.01%
2020/12/30	3	43.48	3.7	43.57	43.50	-0.7	10,447	-0.01%
2020/12/29	3	44.78	3	44.63	44.35	0	10,435	0.00%
2020/12/28	1.4	44.41	0	0.00	44.50	1.4	10,393	0.01%
2020/12/25	4	44.95	1	45.30	44.85	3	10,409	0.03%
2020/12/24	0	0.00	2	44.93	45.00	-2	10,430	-0.02%
2020/12/23	4	43.81	0	0.00	43.85	4	10,466	0.04%
2020/12/22	4	44.81	0.3	44.00	43.75	3.7	10,695	0.03%
2020/12/21	25	44.86	4	44.79	44.90	21	10,840	0.19%
2020/12/18	1	44.05	22	44.26	44.45	-21	10,865	-0.19%
2020/12/17	2	43.33	10	43.67	43.40	-8	10,947	-0.07%
2020/12/16	1	44.20	4	44.16	44.20	-3	11,040	-0.03%
2020/12/15	4	44.15	0	0.00	43.55	4	11,443	0.03%
2020/12/14	3	44.87	8	44.94	44.90	-5	11,588	-0.04%
2020/12/11	3	44.77	14	45.73	45.60	-11	12,774	-0.09%
2020/12/10	6	45.86	9.5	45.80	45.80	-3.5	12,929	-0.03%
2020/12/09	20.6	47.20	2.6	47.19	46.90	18	13,201	0.14%
2020/12/08	7	47.01	43	47.05	46.80	-36	13,662	-0.26%
2020/12/07	36.5	48.58	7.5	48.08	47.50	29	14,401	0.20%
2020/12/04	23	47.53	10	47.24	47.60	13	14,226	0.09%
2020/12/03	2	46.78	1	46.65	46.60	1	14,821	0.01%
2020/12/02	2	47.08	6.5	47.19	47.00	-4.5	14,954	-0.03%
2020/12/01	53	48.01	51	48.55	47.90	2	14,996	0.01%
2020/11/30	3	47.30	31	47.53	47.50	-28	14,698	-0.19%
2020/11/27	11	46.28	35	46.30	46.60	-24	14,331	-0.17%
2020/11/26	30	45.89	22	45.65	45.95	8	14,300	0.06%
2020/11/25	4	45.34	10	45.08	45.35	-6	14,366	-0.04%
2020/11/24	21	45.50	23	45.14	45.05	-2	14,527	-0.01%
2020/11/23	34	46.15	10	45.85	46.00	24	15,203	0.16%
2020/11/20	9	46.27	16	46.06	45.90	-7	15,209	-0.05%
2020/11/19	39	47.17	19	46.83	46.80	20	15,140	0.13%
2020/11/18	31	47.36	21	47.83	46.55	10	15,155	0.07%
2020/11/17	9	47.00	23.1	46.52	47.25	-14.1	14,488	-0.10%
2020/11/16	11	45.00	11	45.27	44.90	0	14,093	0.00%
2020/11/13	13	45.07	8	44.92	45.15	5	14,087	0.04%
2020/11/12	19	46.19	77	45.88	45.65	-58	14,095	-0.41%
2020/11/11	3	44.92	7	44.88	45.20	-4	13,869	-0.03%
2020/11/10	4	44.89	1	45.20	44.20	3	13,909	0.02%
2020/11/09	83	44.93	2.1	45.00	44.70	80.9	13,870	0.58%
2020/11/06	4	44.19	4	43.96	43.70	0	13,774	0.00%
2020/11/05	12	43.69	13.1	43.36	43.60	-1.1	13,815	-0.01%
2020/11/04	2	43.10	2	43.23	44.00	0	13,900	0.00%
2020/11/03	1	42.80	2	42.85	42.75	-1	14,007	-0.01%
2020/11/02	0	0.00	6	42.07	42.35	-6	14,218	-0.04%
2020/10/30	4	43.88	2	43.00	42.75	2	14,296	0.01%
2020/10/29	5	43.35	1	43.45	43.80	4	14,494	0.03%
2020/10/28	5	44.10	2.5	44.41	44.15	2.5	14,865	0.02%
2020/10/27	0	0.00	2	44.75	44.40	-2	14,978	-0.01%
2020/10/26	3	46.05	0	0.00	45.10	3	15,208	0.02%
2020/10/23	0	0.00	10	45.58	45.60	-10	15,461	-0.06%
2020/10/22	1	45.35	0	0.00	45.20	1	15,881	0.01%
2020/10/21	10	46.16	18	46.59	45.25	-8	16,590	-0.05%
2020/10/20	6	45.33	10	45.51	45.00	-4	16,924	-0.02%
2020/10/19	5	44.26	2	44.20	45.00	3	17,990	0.02%
2020/10/16	8	43.84	2	44.63	43.20	6	18,492	0.03%
2020/10/15	1	44.75	8	44.73	44.60	-7	18,748	-0.04%
2020/10/14	1	44.95	4	44.99	45.20	-3	19,042	-0.02%
2020/10/13	3	44.17	13	43.95	44.10	-10	19,334	-0.05%
2020/10/12	7	44.93	0	0.00	44.20	7	19,647	0.04%
2020/10/08	19	44.62	19	45.03	44.40	0	20,085	0.00%
2020/10/07	1.5	43.37	3	43.17	43.30	-1.5	20,792	-0.01%
2020/10/06	1.5	42.92	4	43.13	43.05	-2.5	21,645	-0.01%
2020/09/30	0	0.00	1	41.85	42.45	-1	22,652	0.00%
2020/09/29	2	41.90	2	41.65	41.90	0	23,236	0.00%
2020/09/28	4.5	42.04	1	42.15	42.15	3.5	24,542	0.01%
2020/09/25	10	42.34	10	41.39	41.10	0	25,757	0.00%
2020/09/24	6	42.71	3	41.72	41.50	3	26,543	0.01%
2020/09/23	10	43.78	1	43.80	43.60	9	27,294	0.03%
2020/09/22	0	0.00	3	44.60	44.05	-3	28,013	-0.01%
2020/09/21	8	45.59	8	46.24	45.05	0	28,112	0.00%
2020/09/18	13	45.48	16	45.38	45.60	-3	28,313	-0.01%
2020/09/17	7	45.03	5	44.94	44.85	2	28,397	0.01%
2020/09/16	49	46.86	64	47.04	44.80	-15	28,682	-0.05%
2020/09/15	10	45.10	10.9	45.20	45.60	-0.9	27,687	0.00%
2020/09/14	12	44.82	28	44.58	45.35	-16	27,735	-0.06%
2020/09/11	25	44.61	8	44.53	43.55	17	27,740	0.06%
2020/09/10	17	44.88	29	44.91	45.20	-12	27,334	-0.04%
2020/09/09	8	41.88	14	42.54	43.10	-6	26,727	-0.02%
2020/09/08	31	42.77	43	43.63	42.00	-12	26,769	-0.04%
2020/09/07	3	42.00	2	41.80	41.10	1	26,467	0.00%
2020/09/04	3	40.33	10	39.74	40.70	-7	26,733	-0.03%
2020/09/03	1	40.70	5	40.54	40.00	-4	26,980	-0.01%
2020/09/02	4	41.05	4	41.41	40.70	0	27,512	0.00%
2020/09/01	1	41.25	1	40.85	41.45	0	27,554	0.00%
2020/08/31	8	41.84	22	41.30	40.90	-14	28,092	-0.05%
2020/08/28	7	42.06	3	41.85	41.95	4	28,500	0.01%
2020/08/27	29	43.07	44.1	43.15	43.00	-15.1	28,745	-0.05%
2020/08/26	0	0.00	1	40.90	40.55	-1	28,009	0.00%
2020/08/25	1	41.25	135	40.40	40.55	-134	27,928	-0.48%	大賣/鉅額交易
2020/08/24	12.1	40.56	7	40.41	40.95	5.1	27,802	0.02%
2020/08/21	13	38.29	4	37.85	38.60	9	27,556	0.03%
2020/08/20	15	36.31	9	36.18	36.00	6	27,360	0.02%
2020/08/19	7	40.51	4	40.50	39.80	3	27,072	0.01%
2020/08/18	9	40.91	1	41.65	40.65	8	26,969	0.03%
2020/08/17	9	40.89	5	41.58	41.60	4	26,855	0.01%
2020/08/14	7	40.31	21	39.85	40.00	-14	26,705	-0.05%
2020/08/13	0	0.00	1	40.80	40.80	-1	26,553	0.00%
2020/08/12	2	41.98	5	41.78	41.70	-3	26,458	-0.01%
2020/08/11	1	43.15	2	42.60	42.35	-1	26,375	0.00%
2020/08/10	0	0.00	11	44.71	43.80	-11	26,238	-0.04%
2020/08/07	35	44.08	17	44.26	44.10	18	26,110	0.07%
2020/08/06	4	43.83	20	44.47	43.30	-16	25,941	-0.06%
2020/08/05	4	44.95	137	44.92	44.90	-133	25,721	-0.52%	大賣/鉅額交易
2020/08/04	10	46.07	10	45.79	45.50	0	25,608	0.00%
2020/08/03	21	45.23	30	45.08	45.00	-9	25,360	-0.04%
2020/07/31	4	42.54	6	42.76	43.50	-2	24,925	-0.01%
2020/07/30	3	42.93	5	43.12	42.85	-2	24,777	-0.01%
2020/07/29	9	42.23	15	41.68	42.05	-6	24,471	-0.02%
2020/07/28	23	42.24	29	41.91	42.45	-6	24,103	-0.02%
2020/07/27	96	44.03	47	42.04	41.30	49	23,559	0.21%
2020/07/24	58	46.24	18	45.97	45.25	40	22,739	0.18%
2020/07/23	183	48.19	29	47.75	46.40	154	22,027	0.70%	大買/鉅額交易
2020/07/22	35	48.47	48	48.86	48.90	-13	20,659	-0.06%
2020/07/21	19	46.96	17	47.65	46.50	2	20,015	0.01%
2020/07/20	41	46.35	57	46.73	46.00	-16	19,641	-0.08%
2020/07/17	106.6	49.24	45	48.48	47.95	61.6	19,257	0.32%	大買/
2020/07/16	14	49.21	24	49.54	49.90	-10	18,808	-0.05%
2020/07/15	30	49.31	38	50.05	48.00	-8	18,398	-0.04%
2020/07/14	72	50.58	33	51.48	49.55	39	17,841	0.22%
2020/07/13	39	50.09	53	50.08	51.70	-14	16,851	-0.08%
2020/07/10	36	47.35	82	47.18	47.00	-46	15,959	-0.29%
2020/07/09	22	49.35	68	49.45	48.00	-46	15,411	-0.30%
2020/07/08	99	50.02	43	50.53	50.40	56	14,907	0.38%
2020/07/07	107	51.43	43	51.12	49.55	64	14,327	0.45%	大買/
2020/07/06	67	50.20	25.3	50.46	51.20	41.7	12,979	0.32%
2020/07/03	176	44.75	173.9	44.50	46.60	2.1	11,693	0.02%	大買/大賣/
2020/07/02	82	41.67	130	42.05	42.40	-48	10,655	-0.45%	大賣/
2020/07/01	46	39.55	40	39.36	39.90	6	9,688	0.06%
2020/06/30	12.3	37.41	5	37.65	37.50	7.3	8,861	0.08%
2020/06/29	30	37.63	33.4	37.60	36.45	-3.4	8,584	-0.04%
2020/06/24	32	39.75	25	40.51	39.10	7	8,190	0.09%
2020/06/23	66	40.65	9	40.66	40.00	57	7,657	0.74%
2020/06/22	15	39.76	10	40.75	41.35	5	7,114	0.07%
2020/06/19	44	41.77	10	41.54	40.30	34	6,872	0.49%
2020/06/18	20	38.24	15	38.59	40.45	5	6,544	0.08%
2020/06/17	16	36.02	7	36.93	37.00	9	6,123	0.15%
2020/06/16	8	36.65	14	36.98	36.35	-6	5,960	-0.10%
2020/06/15	14	35.80	44	36.69	35.80	-30	5,797	-0.52%
2020/06/12	32	35.71	8	34.99	36.50	24	5,526	0.43%
2020/06/11	15	34.20	22	32.80	33.45	-7	5,069	-0.14%
2020/06/10	25	36.36	50	36.09	36.15	-25	4,599	-0.54%
2020/06/09	54	36.28	49	36.92	37.00	5	4,236	0.12%
2020/06/08	5	33.65	45	33.65	33.65	-40	3,662	-1.09%
2020/06/05	41	30.25	219	30.50	30.60	-178	3,512	-5.07%	大賣/鉅額交易
2020/06/04	14	27.75	110	27.56	27.85	-96	2,890	-3.32%	大賣/
2020/06/03	23	25.10	39	25.28	25.35	-16	2,383	-0.67%
2020/06/02	11	24.00	0	0.00	24.00	11	1,930	0.57%
2020/06/01	0	0.00	23	21.85	21.85	-23	1,854	-1.24%
2020/05/27	0	0.00	0.4	19.85	19.85	-0.4	1,853	-0.02%
2020/05/26	1	20.00	0	0.00	19.90	1	1,878	0.05%
2020/05/20	0	0.00	0	19.60	19.75	0	1,912	0.00%
2020/05/18	0	0.00	3	20.03	20.05	-3	1,920	-0.16%
2020/05/11	1	20.55	1	20.30	20.55	0	1,973	0.00%
2020/04/29	1	19.20	0	0.00	19.25	1	1,902	0.05%
2020/04/14	2	19.33	3	19.38	19.05	-1	1,975	-0.05%
2020/04/10	1	18.55	0	0.00	17.95	1	2,033	0.05%
2020/04/08	0	16.75	1	16.50	16.70	-1	2,015	-0.05%
2020/04/07	1	16.05	0	0.00	16.10	1	1,993	0.05%
2020/03/25	1	16.10	2	16.20	16.00	-1	1,961	-0.05%
2020/03/24	0	0.00	2	15.15	15.10	-2	1,934	-0.10%
2020/03/20	0	0.00	3	15.25	15.05	-3	1,901	-0.16%
2020/03/19	6	14.17	0	0.00	14.00	6	1,871	0.32%
2020/03/13	22	17.30	0	0.00	18.60	22	1,733	1.27%
2020/03/09	1	22.15	0	0.00	21.65	1	1,567	0.06%
2020/03/05	1	21.75	0	0.00	21.90	1	1,478	0.07%
2020/02/24	0	22.35	1	22.55	22.40	-1	1,389	-0.07%
2020/02/21	1	22.20	0	0.00	22.30	1	1,345	0.07%
2020/02/19	0	0.00	1	22.35	22.25	-1	1,323	-0.08%
2020/02/18	1	22.20	0	0.00	22.20	1	1,315	0.08%
2020/02/17	0	22.10	0	0.00	22.25	0	1,301	0.00%
2020/02/14	0	22.30	22	22.30	22.40	-22	1,243	-1.77%
2020/02/13	0	21.60	0	0.00	21.70	0	1,246	0.00%
2020/02/12	0	21.15	0	0.00	21.25	0	1,261	0.00%
2020/02/06	0	21.10	0	0.00	21.05	0	1,271	0.00%
2020/02/05	3	21.10	0	0.00	21.05	3	1,278	0.23%
2020/02/03	1	20.15	0	0.00	20.50	1	1,253	0.08%
2020/01/30	40	21.49	0	0.00	21.20	40	1,220	3.28%
2020/01/20	0	22.15	0	0.00	22.25	0	1,170	0.00%
2020/01/09	0	0.00	0.1	22.10	22.20	-0.1	1,189	-0.01%
2020/01/07	0	0.00	2	23.05	22.60	-2	1,091	-0.18%
2020/01/06	2	22.98	0	0.00	22.95	2	1,037	0.19%
2020/01/03	7	22.85	5	22.80	22.60	2	948	0.21%
2019/12/25	1	22.30	6	22.30	22.30	-5	982	-0.51%
2019/12/20	5	21.80	0	0.00	21.95	5	1,074	0.47%
2019/12/12	0	21.90	0	0.00	22.00	0	1,393	0.00%
2019/12/05	1	21.65	0	0.00	21.70	1	1,466	0.07%
2019/11/22	1	21.10	0	0.00	21.15	1	1,623	0.06%
2019/11/19	0	0.00	1	21.50	21.45	-1	1,657	-0.06%
2019/10/23	1	22.70	0	0.00	22.75	1	2,419	0.04%
2019/10/18	0	0.00	2	22.80	22.90	-2	2,627	-0.08%
2019/10/08	0.2	23.05	0	0.00	23.15	0.2	2,753	0.01%
2019/10/03	1	23.80	0	0.00	23.30	1	2,788	0.04%
2019/09/27	0	0.00	1	23.90	23.55	-1	2,716	-0.04%
2019/09/26	1	23.90	0	0.00	23.90	1	2,733	0.04%
2019/09/25	0	0.00	4	23.61	23.80	-4	2,708	-0.15%
2019/09/24	4	23.98	1	24.00	23.55	3	2,727	0.11%
2019/09/23	3	23.73	0	0.00	23.80	3	2,627	0.11%
2019/09/19	0	0.00	2	22.45	22.40	-2	2,494	-0.08%
2019/09/12	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/09	1	22.45	0	0.00	22.40	1	2,713	0.04%
2019/09/03	0	0.00	0.3	22.20	22.25	-0.3	2,909	-0.01%
2019/08/19	1	21.90	0	0.00	21.95	1	3,439	0.03%
2019/08/15	5	22.60	1	23.15	22.60	4	3,563	0.11%
2019/08/13	2	22.90	2	22.70	22.70	0	3,515	0.00%
2019/08/06	2	22.10	1	22.00	21.90	1	3,419	0.03%
2019/08/02	0	0.00	5	23.47	22.55	-5	3,345	-0.15%
2019/08/01	2	23.13	3	23.32	23.05	-1	3,261	-0.03%
2019/07/31	5	23.49	5	23.52	23.55	0	3,224	0.00%
2019/07/30	0	0.00	2	22.60	22.60	-2	3,202	-0.06%
2019/07/29	2	22.50	0	0.00	22.60	2	3,307	0.06%
2019/07/25	1	22.50	0	0.00	22.60	1	3,329	0.03%
2019/07/22	1	22.30	0	0.00	22.80	1	3,254	0.03%
2019/07/19	0	0.00	1	21.95	22.00	-1	3,101	-0.03%
2019/07/18	0	0.00	50	22.23	21.90	-50	3,066	-1.63%
2019/07/16	55	21.52	7	21.55	21.55	48	2,970	1.62%
2019/07/15	0	0.00	1	21.30	21.35	-1	2,944	-0.03%
2019/07/12	0	0.00	1	21.15	21.15	-1	2,971	-0.03%
2019/07/11	0	0.00	40	21.30	21.25	-40	2,997	-1.33%
2019/07/10	2	20.90	0	0.00	20.80	2	2,961	0.07%
2019/07/08	0	0.00	20	20.90	20.85	-20	2,949	-0.68%
2019/07/04	0	0.00	10	21.35	21.25	-10	2,959	-0.34%
2019/07/03	2	21.38	1	21.40	21.20	1	2,955	0.03%
2019/07/01	0	0.00	1.2	20.78	21.00	-1.2	2,898	-0.04%
2019/06/28	2	21.25	0	0.00	21.05	2	2,851	0.07%
2019/06/25	62	21.43	2	21.55	21.45	60	2,804	2.14%
2019/06/24	0	0.00	1	20.65	20.70	-1	2,714	-0.04%
2019/06/21	15	20.85	0	0.00	20.85	15	2,681	0.56%
2019/06/17	10	21.85	10	21.70	21.75	0	2,570	0.00%
2019/06/14	0	0.00	5	21.83	21.80	-5	2,636	-0.19%
2019/06/13	4	21.84	0	0.00	21.80	4	2,606	0.15%
2019/06/10	0	0.00	1	21.70	21.60	-1	2,379	-0.04%
2019/06/04	10	21.80	12	21.48	21.45	-2	2,234	-0.09%
2019/05/30	0	0.00	1	20.60	20.25	-1	1,985	-0.05%
2019/05/28	0	0.00	1	20.10	19.85	-1	1,894	-0.05%
2019/05/27	5	20.30	6	20.10	19.85	-1	1,886	-0.05%
2019/05/24	2	20.05	0	0.00	19.60	2	1,855	0.11%
2019/05/22	6	20.31	6	20.08	19.95	0	1,804	0.00%
2019/05/13	1	18.65	0	0.00	18.65	1	1,664	0.06%
2019/05/10	1	19.30	0	0.00	19.30	1	1,624	0.06%
2019/05/09	0	0.00	1	20.30	20.20	-1	1,561	-0.06%
2019/05/07	0	0.00	3	20.47	20.25	-3	1,473	-0.20%
2019/05/06	6	19.97	10	19.78	19.90	-4	1,359	-0.29%
2019/05/03	3	18.55	6	18.72	19.00	-3	1,204	-0.25%
2019/04/26	0	0.00	3	18.75	18.65	-3	1,129	-0.27%
2019/04/22	0	18.65	0	0.00	18.75	0	1,180	0.00%
2019/04/02	0	18.60	1	18.65	18.60	-1	1,060	-0.09%
2019/03/29	0	0.00	1	18.65	18.60	-1	1,044	-0.10%
2019/03/22	2	19.00	0	0.00	18.80	2	1,078	0.19%
2019/03/19	1	19.40	0	0.00	19.40	1	1,057	0.09%
2019/03/15	0	18.50	0	0.00	18.60	0	1,002	0.00%
2019/03/06	0	0.00	1	18.75	18.65	-1	1,035	-0.10%
2019/02/27	1	19.30	0	0.00	18.80	1	1,000	0.10%
2019/02/25	2	18.78	4	18.65	18.55	-2	956	-0.21%
2019/02/22	1	19.05	0	0.00	19.10	1	930	0.11%
2019/02/18	0	0.00	5	19.45	19.30	-5	854	-0.59%
2019/02/14	1	19.35	0	0.00	19.35	1	856	0.12%
2019/02/11	1	19.10	0	0.00	19.15	1	862	0.12%
2019/01/30	0.1	18.80	0	0.00	18.95	0.1	860	0.01%
2019/01/28	1	19.50	0	0.00	19.20	1	877	0.11%
2019/01/21	0	19.35	0	0.00	19.35	0	961	0.00%
2019/01/16	0	0.00	2	19.35	19.40	-2	1,042	-0.19%
2018/12/26	2	18.35	0	0.00	18.10	2	1,191	0.17%
2018/12/20	10	18.45	0	0.00	18.45	10	1,378	0.73%
2018/12/19	3	19.00	0	0.00	18.65	3	1,390	0.22%
2018/12/18	3	19.55	1	19.50	19.50	2	1,384	0.14%
2018/12/17	1	20.10	0	0.00	19.80	1	1,381	0.07%
2018/12/10	0	0.00	1	20.00	20.10	-1	1,395	-0.07%
2018/12/06	0	0.00	2	20.20	19.55	-2	1,384	-0.14%
2018/12/05	2	19.45	0	0.00	19.50	2	1,377	0.15%
2018/12/03	10	19.80	0	0.00	19.85	10	1,482	0.67%
2018/11/30	0	0.00	2	19.65	19.50	-2	1,520	-0.13%
2018/11/22	2	18.80	1	18.95	18.75	1	1,877	0.05%
2018/11/20	0	0.00	1	18.95	18.95	-1	1,881	-0.05%
2018/11/15	0	0.00	1	18.75	18.75	-1	1,881	-0.05%
2018/11/13	0	0.00	0	18.45	18.45	0	1,893	0.00%
2018/11/12	10	18.60	1	18.75	18.50	9	1,891	0.48%
2018/11/08	0	0.00	10	18.95	18.90	-10	1,905	-0.52%
2018/11/06	0	0.00	6	18.48	18.30	-6	1,917	-0.31%
2018/11/05	0	0.00	2	18.15	18.45	-2	1,922	-0.10%
2018/11/02	4	17.98	23	17.81	18.00	-19	1,917	-0.99%
2018/10/29	58	16.54	59	16.43	16.60	-1	1,882	-0.05%
2018/10/22	0	0.00	0.3	19.45	19.50	-0.3	1,902	-0.02%
2018/10/19	1	19.25	10	19.25	19.30	-9	1,900	-0.47%
2018/10/17	1	20.00	0	0.00	19.80	1	1,893	0.05%
2018/10/11	1	19.70	3	19.50	19.05	-2	1,930	-0.10%
2018/10/05	0	0.00	1	21.10	20.90	-1	1,859	-0.05%
2018/10/03	2	22.15	0	0.00	22.10	2	1,801	0.11%
2018/09/28	3	21.50	0	0.00	21.50	3	1,743	0.17%
2018/09/26	0	0.00	20	21.25	21.25	-20	1,745	-1.15%
2018/09/25	1	21.35	0	0.00	21.10	1	1,746	0.06%
2018/09/17	0	0.00	1	20.85	20.80	-1	1,760	-0.06%
2018/09/11	1	20.70	5	20.70	20.70	-4	1,848	-0.22%
2018/09/10	0	0.00	2	21.30	20.40	-2	1,876	-0.11%
2018/09/07	5	21.73	1	21.50	21.55	4	2,132	0.19%
2018/09/06	10	22.45	0	0.00	22.55	10	2,131	0.47%
2018/09/05	23	22.91	0	0.00	22.90	23	2,100	1.10%
2018/09/04	1	21.60	2	21.60	22.10	-1	1,916	-0.05%
2018/08/29	2	20.75	0	0.00	20.70	2	1,914	0.10%
2018/08/20	1	20.20	0	0.00	20.40	1	2,399	0.04%
2018/08/15	0	0.00	2	20.53	20.55	-2	2,474	-0.08%
2018/08/14	1	20.70	0	0.00	20.75	1	2,591	0.04%
2018/08/13	0	0.00	1	21.05	20.60	-1	2,678	-0.04%
2018/08/03	1	21.50	0	0.00	21.65	1	3,363	0.03%
2018/08/02	2	21.65	10	21.78	21.40	-8	3,372	-0.24%
2018/07/30	1	21.45	0	0.00	21.15	1	3,374	0.03%
2018/07/19	5	21.05	0	0.00	21.20	5	3,574	0.14%
2018/07/16	1	21.60	0	0.00	21.55	1	3,631	0.03%
2018/07/11	5	21.85	0	0.00	21.80	5	3,750	0.13%
2018/07/10	5	21.75	0	0.00	21.75	5	3,770	0.13%
2018/07/06	5	21.65	0	0.00	22.00	5	3,832	0.13%
2018/07/05	0	0.00	1	21.30	21.45	-1	3,885	-0.03%
2018/07/02	22	21.75	0	0.00	21.70	22	3,884	0.57%
2018/06/26	0	0.00	1	21.55	21.55	-1	3,967	-0.03%
2018/06/25	3	22.05	0	0.00	21.95	3	3,983	0.08%
2018/06/22	3	22.48	2	22.43	22.35	1	3,980	0.03%
2018/06/20	0	0.00	2	22.80	22.70	-2	4,077	-0.05%
2018/06/15	9	24.44	2	24.50	23.30	7	4,109	0.17%
2018/06/12	1	23.50	1	23.35	23.25	0	3,865	0.00%
2018/06/08	2	22.83	0	0.00	22.85	2	3,820	0.05%
2018/06/05	1	23.30	0	0.00	23.15	1	4,097	0.02%
2018/06/01	1	23.55	0	0.00	23.40	1	4,513	0.02%
2018/05/31	1	23.60	0	0.00	23.00	1	4,763	0.02%
2018/05/24	0	0.00	8	22.71	22.60	-8	4,837	-0.17%
2018/05/23	1	22.60	0	0.00	22.60	1	4,941	0.02%
2018/05/22	17	23.94	17	23.07	23.00	0	4,946	0.00%
2018/05/21	0	0.00	1	23.20	23.10	-1	4,860	-0.02%
2018/05/17	9	23.99	9	23.99	24.00	0	4,747	0.00%
2018/05/15	1	22.55	0	0.00	22.55	1	4,409	0.02%
2018/05/14	2	22.15	1	22.25	22.70	1	4,493	0.02%
2018/05/11	4	22.28	0	0.00	21.75	4	4,486	0.09%
2018/05/04	0	0.00	1	23.35	22.40	-1	4,749	-0.02%
2018/05/03	1	21.85	0	0.00	22.10	1	4,685	0.02%
2018/04/30	0	0.00	4	20.60	21.55	-4	4,800	-0.08%
2018/04/27	0	0.00	2	20.43	20.20	-2	4,877	-0.04%
2018/04/26	3	20.10	1	20.90	20.00	2	5,019	0.04%
2018/04/25	1	20.60	1	20.20	20.50	0	5,058	0.00%
2018/04/24	2	20.78	0	0.00	20.55	2	5,130	0.04%
2018/04/23	0	0.00	1	21.50	21.30	-1	5,184	-0.02%
2018/04/20	1	21.30	2	21.65	21.30	-1	5,303	-0.02%
2018/04/19	7	21.34	38	21.75	21.35	-31	5,381	-0.58%
2018/04/18	3	21.72	0	0.00	21.30	3	5,416	0.06%
2018/04/17	1	22.05	17	22.24	21.90	-16	5,545	-0.29%
2018/04/16	50	22.56	0	0.00	22.00	50	5,745	0.87%
2018/04/13	2	23.15	0	0.00	22.65	2	5,892	0.03%
2018/04/12	1	23.35	1	23.60	23.30	0	6,392	0.00%
2018/04/11	11	23.07	11	22.92	22.90	0	6,442	0.00%
2018/04/03	2	21.73	4	21.89	22.00	-2	7,239	-0.03%
2018/04/02	0	0.00	1	22.45	22.40	-1	7,410	-0.01%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/30	11	22.00	12	21.68	22.00	-1	8,196	-0.01%
2018/03/29	0	21.70	0	0.00	21.65	0	8,384	0.00%
2018/03/28	1	22.35	0	0.00	22.20	1	8,581	0.01%
2018/03/27	2	22.88	0	0.00	22.85	2	8,554	0.02%
2018/03/26	1	22.40	60	23.03	22.70	-59	8,541	-0.69%
2018/03/22	2	23.75	4	23.95	23.35	-2	8,495	-0.02%
2018/03/20	0	0.00	4	24.03	23.65	-4	8,406	-0.05%
2018/03/19	10	23.85	1	23.80	23.80	9	8,398	0.11%
2018/03/16	3	24.28	2	24.90	24.15	1	8,373	0.01%
2018/03/15	0	0.00	1	25.00	24.50	-1	8,416	-0.01%
2018/03/14	0	0.00	4	24.75	24.60	-4	8,465	-0.05%
2018/03/13	27	24.58	0	0.00	24.40	27	8,433	0.32%
2018/03/12	45	25.17	1	25.10	25.10	44	8,343	0.53%
2018/03/09	4	25.04	15.3	25.49	25.25	-11.3	8,241	-0.14%
2018/03/08	0	0.00	5	25.00	25.55	-5	8,076	-0.06%
2018/03/07	27	25.14	2	25.80	24.10	25	7,887	0.32%
2018/03/06	2	25.00	13	24.38	25.00	-11	7,555	-0.15%
2018/03/05	0	0.00	3	23.50	23.30	-3	7,214	-0.04%
2018/03/02	10	22.00	10	21.90	22.00	0	7,038	0.00%
2018/03/01	1	21.80	0	0.00	21.55	1	7,066	0.01%
2018/02/26	0	0.00	4	22.35	22.10	-4	7,122	-0.06%
2018/02/23	7	22.62	20	22.80	22.60	-13	7,427	-0.18%
2018/02/22	0	0.00	1	21.85	21.75	-1	7,604	-0.01%
2018/02/21	0	0.00	1	21.80	21.90	-1	7,570	-0.01%
2018/02/12	1	20.50	0	0.00	20.15	1	7,530	0.01%
2018/02/09	4	19.75	1	19.30	20.20	3	7,500	0.04%
2018/02/07	3	21.20	0	0.00	21.10	3	7,368	0.04%
2018/02/06	3	22.02	187	20.70	21.10	-184	7,317	-2.51%	大賣/鉅額交易
2018/02/02	60	22.97	0	0.00	23.05	60	7,178	0.84%
2018/02/01	126	22.04	9	22.31	22.00	117	7,106	1.65%	大買/鉅額交易
2018/01/31	3	22.20	0	0.00	22.45	3	7,059	0.04%
2018/01/30	2	22.85	0	0.00	21.90	2	6,979	0.03%
2018/01/29	2	23.10	0	0.00	23.35	2	6,871	0.03%
2018/01/26	4.9	23.76	0	0.00	23.50	4.9	6,808	0.07%
2018/01/25	4	24.30	0	0.00	24.20	4	6,743	0.06%
2018/01/24	51	24.09	51	24.34	24.00	0	6,615	0.00%
2018/01/23	0	0.00	5	24.62	24.00	-5	6,549	-0.08%
2018/01/22	1	24.75	5	23.75	24.65	-4	6,448	-0.06%
2018/01/19	18	23.12	2	23.58	23.25	16	6,291	0.25%
2018/01/18	25	23.32	11	23.63	23.20	14	6,251	0.22%
2018/01/17	11	23.75	8	23.70	23.60	3	6,174	0.05%
2018/01/16	5	25.00	0	0.00	24.10	5	6,093	0.08%
2018/01/15	0	0.00	2	23.80	24.10	-2	5,959	-0.03%
2018/01/12	1	24.40	12	24.58	24.30	-11	5,873	-0.19%
2018/01/11	23	24.30	11	24.78	24.40	12	5,785	0.21%
2018/01/10	8	25.36	4	24.85	25.40	4	5,614	0.07%
2018/01/09	2	24.20	17	24.24	25.00	-15	5,404	-0.28%
2018/01/08	111	25.17	129	25.47	24.15	-18	5,228	-0.34%	大買/大賣/
2018/01/05	10	24.00	12	24.31	24.00	-2	4,691	-0.04%
2018/01/04	28	23.87	23.6	23.72	24.30	4.4	4,591	0.09%
2018/01/03	47	23.77	11	23.85	24.00	36	4,367	0.82%
2018/01/02	33	22.49	52	22.05	23.15	-19	4,105	-0.46%