光洋科 (1785)-第一金-新興券商分點個股進出

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
▼0.70
漲幅
-1.55%
成交量
2,759張
產業
上櫃其他電子類股
753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-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/04/23	10	44.15	10	44.30	44.15	0	9,307	0.00%
2024/04/22	5	45.00	0	0.00	44.20	5	9,274	0.05%
2024/04/18	6.1	47.91	1	48.20	47.80	5.1	8,999	0.06%
2024/04/17	0	0.00	3	48.27	48.95	-3	8,892	-0.03%
2024/04/16	12	47.49	16	47.48	47.30	-4	8,740	-0.05%
2024/04/15	46	50.28	42	50.32	48.75	4	8,511	0.05%
2024/04/12	0.2	49.18	9	49.14	48.75	-8.9	8,019	-0.11%
2024/04/11	6	48.13	2	48.00	48.10	4	7,909	0.05%
2024/04/10	8	49.51	10	50.00	49.05	-2	7,808	-0.03%
2024/04/09	1	49.50	13	49.76	49.60	-12	7,656	-0.16%
2024/04/08	6	48.78	5	48.30	48.70	1	7,433	0.01%
2024/04/03	6	47.37	5	47.80	47.90	1	7,262	0.01%
2024/04/02	7	48.00	0	0.00	47.85	7	7,177	0.10%
2024/03/29	0	0.00	2	49.68	49.55	-2	6,895	-0.03%
2024/03/28	26	49.78	51	51.93	49.55	-25	6,529	-0.38%
2024/03/27	13	49.98	8	48.53	50.10	5	5,985	0.08%
2024/03/26	7	47.89	0	0.00	47.40	7	5,732	0.12%
2024/03/25	14	48.96	20	48.38	48.60	-6	5,586	-0.11%
2024/03/22	5	49.25	1	49.60	49.00	4	5,434	0.07%
2024/03/21	39	50.59	44	51.45	50.00	-5	5,201	-0.10%
2024/03/20	6	49.63	242	50.11	49.55	-236	4,624	-5.10%	大賣/鉅額交易
2024/03/19	11	46.61	20	46.65	46.25	-9	3,990	-0.23%
2024/03/18	0	0.00	5	44.83	44.95	-5	3,809	-0.13%
2024/03/15	0	0.00	5	44.25	43.50	-5	3,753	-0.13%
2024/03/13	10	44.15	10	43.70	43.70	0	3,689	0.00%
2024/03/11	0	0.00	11	43.38	42.90	-11	3,608	-0.30%
2024/03/08	2	44.45	8.6	44.85	44.00	-6.6	3,594	-0.18%
2024/03/07	10.6	47.20	6	48.21	46.20	4.6	3,465	0.13%
2024/03/06	1	44.50	1	45.20	45.90	0	2,950	0.00%
2024/03/05	4	44.71	4	44.85	44.85	0	2,880	0.00%
2024/03/04	2	45.25	1	45.30	45.30	1	2,797	0.04%
2024/03/01	1	44.25	0	0.00	43.90	1	2,656	0.04%
2024/02/27	0	0.00	2	44.33	43.40	-2	2,606	-0.08%
2024/02/26	1	44.10	5	44.46	44.50	-4	2,614	-0.15%
2024/02/23	20	43.40	5	42.86	42.65	15	2,586	0.58%
2024/02/22	2	43.43	1	43.50	43.35	1	2,538	0.04%
2024/02/21	2	44.05	5	44.22	44.50	-3	2,499	-0.12%
2024/02/20	35	43.36	3	43.38	43.50	32	2,392	1.34%
2024/02/19	30	43.55	3	43.57	43.35	27	2,339	1.15%
2024/02/16	46	44.27	10	44.44	44.15	36	2,236	1.61%
2024/02/15	15	41.43	3	41.40	42.15	12	1,977	0.61%
2024/02/05	0	0.00	1	39.10	39.00	-1	1,781	-0.06%
2024/02/02	1	39.40	0	0.00	39.05	1	1,805	0.06%
2024/02/01	1	39.50	0	0.00	39.40	1	1,815	0.06%
2024/01/30	1	39.55	0	0.00	39.40	1	1,904	0.05%
2024/01/29	1	40.70	0	0.00	40.05	1	2,053	0.05%
2024/01/24	1	40.15	0	0.00	40.05	1	2,009	0.05%
2024/01/23	0	0.00	5	39.70	39.85	-5	2,068	-0.24%
2023/12/27	0	0.00	4	39.05	38.90	-4	3,000	-0.13%
2023/12/25	2	38.88	0	0.00	38.80	2	2,992	0.07%
2023/12/22	5	38.90	0	0.00	38.85	5	2,995	0.17%
2023/12/21	5	39.15	0	0.00	39.00	5	2,986	0.17%
2023/12/18	0	0.00	2	39.90	39.40	-2	2,978	-0.07%
2023/12/08	0	0.00	1	39.15	39.00	-1	2,957	-0.03%
2023/12/04	1	40.65	0	0.00	41.25	1	2,848	0.04%
2023/11/29	1	40.85	0	0.00	40.30	1	2,772	0.04%
2023/11/22	4	41.00	4	41.20	41.15	0	2,657	0.00%
2023/11/21	0	0.00	6	40.69	40.50	-6	2,587	-0.23%
2023/11/20	0	0.00	1	40.50	40.55	-1	2,567	-0.04%
2023/11/17	5	40.15	11	40.12	40.05	-6	2,520	-0.24%
2023/11/16	0	0.00	5	39.60	39.60	-5	2,493	-0.20%
2023/11/14	4	39.25	2.5	39.26	39.25	1.5	2,516	0.06%
2023/11/13	0	0.00	0	38.70	38.40	0	2,500	0.00%
2023/11/10	3.5	38.31	2	38.10	38.10	1.5	2,487	0.06%
2023/11/08	1	39.50	0	0.00	39.35	1	2,489	0.04%
2023/11/02	0	0.00	1	39.65	39.10	-1	2,323	-0.04%
2023/11/01	3	38.85	3	38.90	39.25	0	2,389	0.00%
2023/10/31	8	40.17	8	39.38	39.10	0	2,725	0.00%
2023/10/30	0	0.00	8	40.30	40.80	-8	3,481	-0.23%
2023/10/27	7	39.59	3	39.40	39.40	4	3,366	0.12%
2023/10/26	1	39.80	3	39.97	40.00	-2	3,376	-0.06%
2023/10/25	3	40.52	11	40.50	40.20	-8	3,416	-0.23%
2023/10/24	7	39.56	2	39.43	39.20	5	3,341	0.15%
2023/10/23	11	39.85	5.4	40.30	39.70	5.6	3,298	0.17%
2023/10/20	12	40.17	0	0.00	39.65	12	3,099	0.39%
2023/10/19	0	0.00	5	38.65	38.80	-5	2,914	-0.17%
2023/10/11	0	0.00	2	37.60	37.40	-2	2,880	-0.07%
2023/10/05	0	0.00	4	36.85	37.05	-4	2,936	-0.14%
2023/10/04	0	0.00	1	36.60	36.60	-1	3,077	-0.03%
2023/09/26	0	0.00	10	36.60	36.45	-10	3,399	-0.29%
2023/09/15	1	37.80	0	0.00	37.75	1	3,803	0.03%
2023/09/14	10	37.85	5	37.78	37.75	5	3,806	0.13%
2023/09/13	5	37.20	1	37.50	37.60	4	3,804	0.11%
2023/09/11	5	36.80	0	0.00	36.90	5	3,857	0.13%
2023/08/31	0	0.00	5	36.95	37.50	-5	4,358	-0.11%
2023/08/24	5	36.30	16	36.21	36.00	-11	4,386	-0.25%
2023/08/17	1	35.95	0	0.00	35.90	1	4,859	0.02%
2023/08/15	2	35.33	5	35.50	35.50	-3	4,916	-0.06%
2023/08/14	11.1	35.56	1	35.05	35.00	10.1	4,906	0.21%
2023/08/11	0	0.00	2	36.63	36.40	-2	4,859	-0.04%
2023/08/10	0	0.00	2	37.20	37.10	-2	4,828	-0.04%
2023/08/09	0	0.00	2	37.40	37.15	-2	4,791	-0.04%
2023/08/04	4	37.75	1	37.45	37.25	3	4,646	0.07%
2023/08/02	19	41.04	13	40.65	41.35	6	4,297	0.14%
2023/07/28	2	38.13	1	37.85	37.80	1	3,457	0.03%
2023/07/27	6	37.95	2	36.70	38.20	4	3,365	0.12%
2023/07/26	1	36.35	0	0.00	36.15	1	3,277	0.03%
2023/07/25	0	0.00	1	36.15	36.15	-1	3,276	-0.03%
2023/07/24	2	35.83	0	0.00	35.60	2	3,270	0.06%
2023/07/18	0	38.80	0	0.00	38.20	0	3,235	0.00%
2023/07/14	1	38.85	0	0.00	38.55	1	3,193	0.03%
2023/07/13	0.1	38.50	1	38.35	38.35	-0.9	3,231	-0.03%
2023/07/12	0	38.90	2	38.48	38.50	-2	3,227	-0.06%
2023/07/11	4	39.57	0	0.00	39.15	4	3,190	0.13%
2023/07/10	0	0.00	6	40.50	40.95	-6	3,058	-0.20%
2023/07/07	0.1	39.00	0	0.00	39.20	0.1	2,909	0.00%
2023/07/06	4	39.31	4	39.56	39.45	0	2,912	0.00%
2023/07/05	2.2	39.37	0	0.00	39.10	2.2	2,871	0.08%
2023/06/30	1	38.25	0	0.00	38.35	1	2,848	0.04%
2023/06/28	0	0.00	1	38.45	38.45	-1	2,804	-0.04%
2023/06/27	6	40.06	4	40.65	38.95	2	2,766	0.07%
2023/06/26	4	39.28	3	39.38	39.45	1	2,568	0.04%
2023/06/20	0.1	38.25	0	0.00	38.25	0.1	2,489	0.00%
2023/06/19	0.2	38.85	0	0.00	38.70	0.2	2,510	0.01%
2023/06/14	0	0.00	1	38.50	38.80	-1	2,531	-0.04%
2023/06/13	7	39.64	4	39.69	39.10	3	2,512	0.12%
2023/06/09	10	38.73	2	38.25	38.35	8	2,359	0.34%
2023/06/07	5	39.24	5	38.94	39.25	0	2,324	0.00%
2023/06/06	0	0.00	2	37.65	37.60	-2	2,156	-0.09%
2023/06/01	1	37.10	0	0.00	36.95	1	2,145	0.05%
2023/05/30	0	0.00	5	37.15	37.15	-5	2,121	-0.24%
2023/05/29	0	0.00	25	37.57	37.40	-25	2,132	-1.17%
2023/05/26	1	37.50	0	0.00	37.55	1	2,113	0.05%
2023/05/25	6	38.80	1	39.45	38.85	5	2,011	0.25%
2023/05/24	0	0.00	3	39.52	39.55	-3	1,899	-0.16%
2023/05/23	0	0.00	1	38.00	37.85	-1	1,676	-0.06%
2023/05/22	0	0.00	1	37.25	37.60	-1	1,632	-0.06%
2023/05/18	0	0.00	5	36.35	36.05	-5	1,573	-0.32%
2023/05/05	0	0.00	1	36.95	37.10	-1	1,907	-0.05%
2023/05/03	1	36.50	0	0.00	36.50	1	2,083	0.05%
2023/05/02	0	0.00	1	36.55	36.55	-1	2,100	-0.05%
2023/04/26	1	35.50	0	0.00	35.70	1	2,092	0.05%
2023/04/25	0	0.00	3	35.53	34.95	-3	2,091	-0.14%
2023/04/18	1	37.70	4	37.90	37.75	-3	2,022	-0.15%
2023/04/14	0	0.00	2	37.30	37.20	-2	1,949	-0.10%
2023/04/12	2	37.50	2	37.65	37.40	0	1,925	0.00%
2023/04/11	4	37.35	0	0.00	37.50	4	1,903	0.21%
2023/04/10	0	0.00	5	37.10	37.10	-5	1,866	-0.27%
2023/04/07	0	0.00	5	37.30	37.30	-5	1,861	-0.27%
2023/04/06	6	36.75	5	37.25	36.75	1	1,842	0.05%
2023/03/30	1	36.35	0	0.00	36.30	1	1,809	0.06%
2023/03/29	3	36.30	0	0.00	36.35	3	1,817	0.17%
2023/03/28	3	36.43	0	0.00	36.40	3	1,827	0.16%
2023/03/27	2	36.90	0	0.00	36.90	2	1,819	0.11%
2023/03/24	1	37.20	2	37.20	37.05	-1	1,822	-0.05%
2023/03/23	0	0.00	8	36.91	36.85	-8	1,803	-0.44%
2023/03/22	3	36.28	0	0.00	36.35	3	1,784	0.17%
2023/03/20	0	0.00	5	36.17	36.55	-5	1,723	-0.29%
2023/03/16	7	36.27	7	36.92	35.95	0	1,702	0.00%
2023/03/15	1	36.40	0	0.00	36.10	1	1,682	0.06%
2023/03/10	3	36.62	0	0.00	36.60	3	1,753	0.17%
2023/03/03	0	0.00	5	36.80	36.65	-5	1,787	-0.28%
2023/03/02	1	36.35	0	0.00	36.40	1	1,807	0.06%
2023/03/01	2	36.53	0	0.00	36.70	2	1,910	0.10%
2023/02/23	0	0.00	3	37.05	37.05	-3	1,914	-0.16%
2023/02/22	2	36.88	0	0.00	36.90	2	1,940	0.10%
2023/02/16	0	0.00	63	37.01	37.20	-63	2,344	-2.69%
2023/02/15	2	36.75	56	36.87	36.60	-54	2,368	-2.28%
2023/02/13	10	36.85	4	36.80	36.90	6	2,358	0.25%
2023/02/10	0	0.00	3	37.10	37.00	-3	2,397	-0.13%
2023/02/09	121	38.08	1	37.60	37.60	120	2,389	5.02%	大買/鉅額交易
2023/02/08	0	0.00	3	37.75	38.60	-3	2,348	-0.13%
2023/02/07	1	37.50	2	37.78	37.60	-1	2,297	-0.04%
2023/02/06	7	38.33	6	38.36	38.35	1	2,263	0.04%
2023/02/03	0	0.00	5	38.49	38.95	-5	2,222	-0.23%
2023/02/02	10	37.25	0	0.00	37.60	10	2,048	0.49%
2023/02/01	10	35.14	4	35.60	35.70	6	1,844	0.33%
2023/01/31	0	0.00	8	34.63	34.65	-8	1,806	-0.44%
2023/01/16	3	33.40	0	0.00	33.30	3	1,773	0.17%
2023/01/13	0	0.00	1	33.55	33.20	-1	1,776	-0.06%
2023/01/12	1	33.65	5	33.75	33.65	-4	1,767	-0.23%
2023/01/11	0	0.00	1	33.25	33.25	-1	1,762	-0.06%
2023/01/10	3	33.60	0	0.00	33.45	3	1,765	0.17%
2023/01/09	0	0.00	1	33.30	33.45	-1	1,767	-0.06%
2023/01/05	2	33.30	0	0.00	33.25	2	1,781	0.11%
2022/12/28	3	32.40	1	32.60	32.00	2	1,787	0.11%
2022/12/26	0	0.00	0.1	32.33	32.20	-0.1	1,813	-0.01%
2022/12/23	1.1	32.59	1	32.40	32.45	0.1	1,833	0.01%
2022/12/20	0	0.00	5	32.05	31.90	-5	1,993	-0.25%
2022/12/19	0	0.00	1	32.95	32.80	-1	2,017	-0.05%
2022/12/16	17	33.06	18	32.96	32.80	-1	2,031	-0.05%
2022/12/14	1	33.10	2	33.33	33.10	-1	2,032	-0.05%
2022/12/13	1	32.90	0	0.00	32.90	1	2,045	0.05%
2022/12/08	4	33.23	0	0.00	33.20	4	2,177	0.18%
2022/12/07	3	33.85	1	33.70	33.65	2	2,169	0.09%
2022/12/06	15	35.18	4	35.30	34.45	11	2,152	0.51%
2022/12/05	0	0.00	1	34.75	35.25	-1	2,061	-0.05%
2022/12/02	2	34.38	4	34.60	34.30	-2	1,998	-0.10%
2022/12/01	5	34.24	1	34.55	34.10	4	1,991	0.20%
2022/11/30	0	0.00	3	33.70	33.90	-3	1,962	-0.15%
2022/11/29	1	33.10	0	0.00	33.50	1	1,954	0.05%
2022/11/25	2	33.50	0	0.00	33.25	2	1,943	0.10%
2022/11/24	2	33.53	1	33.75	33.80	1	1,934	0.05%
2022/11/23	5	34.57	14	34.89	34.30	-9	1,908	-0.47%
2022/11/22	1	32.70	1	32.85	32.90	0	1,809	0.00%
2022/11/21	1	33.35	0	0.00	33.45	1	1,798	0.06%
2022/11/18	13	34.05	0	0.00	33.40	13	1,786	0.73%
2022/11/17	11	34.19	11	34.39	34.25	0	1,754	0.00%
2022/11/16	10	34.46	10	34.89	35.00	0	1,701	0.00%
2022/11/15	5	34.45	1	34.40	34.45	4	1,502	0.27%
2022/11/02	0	0.00	6	29.03	29.05	-6	1,428	-0.42%
2022/10/26	5	27.60	0	0.00	27.10	5	1,520	0.33%
2022/10/24	0	0.00	1	29.05	28.40	-1	1,532	-0.07%
2022/10/19	1	29.50	1	29.75	29.50	0	1,542	0.00%
2022/10/17	1	27.95	1	28.20	28.80	0	1,544	0.00%
2022/10/14	0	0.00	1	29.05	29.05	-1	1,550	-0.06%
2022/10/13	1	28.70	4	28.29	27.70	-3	1,560	-0.19%
2022/10/11	1	29.70	0	0.00	29.60	1	1,551	0.06%
2022/10/05	0	0.00	1	31.50	31.15	-1	1,598	-0.06%
2022/10/03	1	30.00	0	0.00	29.90	1	1,646	0.06%
2022/09/29	1	29.90	0	0.00	29.60	1	1,643	0.06%
2022/09/28	1	29.30	1	29.65	29.30	0	1,639	0.00%
2022/09/19	1	37.05	0	0.00	36.25	1	1,536	0.07%
2022/09/16	2	38.65	2	38.95	38.05	0	1,501	0.00%
2022/09/05	115	37.00	0	0.00	36.95	115	1,552	7.41%	大買/鉅額交易
2022/08/19	1	39.25	1	39.60	39.15	0	1,818	0.00%
2022/08/16	0	0.00	1	38.90	38.70	-1	1,778	-0.06%
2022/08/15	0	0.00	17	38.25	39.05	-17	1,768	-0.96%
2022/08/12	0	0.00	5	37.55	37.60	-5	1,733	-0.29%
2022/08/05	1	35.75	0	0.00	35.95	1	1,727	0.06%
2022/08/03	10	35.75	1	35.60	35.40	9	1,834	0.49%
2022/07/29	2	37.00	0	0.00	37.10	2	1,873	0.11%
2022/07/28	10	37.73	0	0.00	37.40	10	1,935	0.52%
2022/07/25	0	0.00	21	39.36	39.35	-21	1,985	-1.06%
2022/07/18	3	38.90	0	0.00	38.90	3	2,225	0.13%
2022/07/14	0	0.00	112	37.78	37.95	-112	2,257	-4.96%	大賣/鉅額交易
2022/07/13	0	0.00	5	36.85	37.55	-5	2,260	-0.22%
2022/07/11	0	0.00	5	38.85	38.60	-5	2,244	-0.22%
2022/07/08	1	39.60	1	40.20	39.90	0	2,292	0.00%
2022/07/07	10	37.25	10	38.60	38.60	0	2,306	0.00%
2022/06/30	22	40.78	0	0.00	40.90	22	2,436	0.90%
2022/06/27	0	0.00	7	42.25	42.45	-7	2,651	-0.26%
2022/06/23	0	0.00	14	40.10	40.35	-14	2,724	-0.51%
2022/06/22	0	0.00	26	41.37	40.70	-26	2,749	-0.95%
2022/06/20	1	41.10	0	0.00	40.55	1	2,785	0.04%
2022/06/17	6	42.95	5	42.55	42.65	1	2,810	0.04%
2022/06/16	2	43.83	0	0.00	43.70	2	2,789	0.07%
2022/06/15	0	0.00	17	45.09	44.70	-17	2,775	-0.61%
2022/06/14	10	44.27	122	44.59	44.70	-112	2,789	-4.01%	大賣/鉅額交易
2022/06/13	1	45.15	206	45.52	45.10	-205	2,780	-7.37%	大賣/鉅額交易
2022/06/10	0	0.00	54	45.90	45.90	-54	2,807	-1.92%
2022/06/09	0	0.00	53	45.87	45.80	-53	2,829	-1.87%
2022/06/08	1	46.05	0	0.00	45.90	1	2,836	0.04%
2022/06/07	0	0.00	56	45.75	45.60	-56	2,885	-1.94%
2022/06/06	1	45.55	0	0.00	45.80	1	2,932	0.03%
2022/06/02	30	45.90	0	0.00	45.95	30	3,037	0.99%
2022/06/01	86	47.55	1	47.00	47.00	85	3,099	2.74%
2022/05/31	31	47.51	0	0.00	47.95	31	3,144	0.99%
2022/05/30	485	48.03	0	0.00	47.85	485	3,161	15.34%	大買/鉅額交易
2022/05/25	0	0.00	1	47.20	47.00	-1	3,471	-0.03%
2022/05/12	3	46.23	1	45.40	45.00	2	5,589	0.04%
2022/05/11	1	48.05	0	0.00	47.35	1	5,564	0.02%
2022/05/05	56	50.13	106	50.45	50.50	-50	5,803	-0.86%	大賣/
2022/05/04	50	49.17	0	0.00	49.30	50	5,755	0.87%
2022/04/28	0	0.00	30	49.13	49.00	-30	5,840	-0.51%
2022/04/26	1	49.50	101	49.36	49.30	-100	5,785	-1.73%	大賣/
2022/04/25	10	49.63	0	0.00	49.30	10	5,812	0.17%
2022/04/22	0	0.00	1	51.10	51.00	-1	5,753	-0.02%
2022/04/21	38	50.35	1	50.50	50.20	37	5,684	0.65%
2022/04/19	0	0.00	22	50.10	49.90	-22	5,658	-0.39%
2022/04/18	10	49.65	0	0.00	49.70	10	5,681	0.18%
2022/04/15	105	50.29	0	0.00	50.20	105	5,680	1.85%	大買/鉅額交易
2022/04/14	0	0.00	110	50.70	51.60	-110	5,704	-1.93%	大賣/鉅額交易
2022/04/13	1	49.70	2	50.30	50.00	-1	5,700	-0.02%
2022/04/12	1	49.30	0	0.00	49.50	1	5,785	0.02%
2022/04/08	2	49.83	0	0.00	49.95	2	5,853	0.03%
2022/04/06	0	0.00	112	51.72	51.70	-112	6,120	-1.83%	大賣/鉅額交易
2022/03/31	222	51.60	0	0.00	51.10	222	6,173	3.60%	大買/鉅額交易
2022/03/30	0	0.00	1.3	51.89	51.50	-1.3	6,164	-0.02%
2022/03/24	10	50.20	0	0.00	50.20	10	6,071	0.16%
2022/03/23	0	0.00	5	51.10	50.60	-5	6,072	-0.08%
2022/03/22	0	0.00	2	50.40	50.40	-2	6,054	-0.03%
2022/03/21	0	0.00	3	49.60	49.40	-3	6,000	-0.05%
2022/03/17	1	49.05	6	49.18	49.05	-5	6,112	-0.08%
2022/03/15	1	48.60	1	48.35	48.20	0	6,273	0.00%
2022/03/10	1	50.30	6	50.55	50.80	-5	6,351	-0.08%
2022/03/08	15	48.30	8	48.16	47.65	7	6,453	0.11%
2022/03/07	10	50.38	5	50.30	49.80	5	6,689	0.07%
2022/03/04	0	0.00	2	51.90	51.30	-2	6,628	-0.03%
2022/03/03	5	51.00	0.5	51.10	51.00	4.5	6,647	0.07%
2022/03/02	3	51.10	1	51.10	51.10	2	6,808	0.03%
2022/03/01	19	51.37	10	51.20	51.20	9	6,827	0.13%
2022/02/25	0	0.00	2	52.00	51.80	-2	6,866	-0.03%
2022/02/24	27	54.46	18	53.71	50.90	9	6,926	0.13%
2022/02/23	2	53.85	0	0.00	52.90	2	6,216	0.03%
2022/02/22	12	52.24	5.4	52.32	53.40	6.6	6,018	0.11%
2022/02/21	15	51.73	15	52.25	53.00	0	6,049	0.00%
2022/02/15	3	51.10	2	51.10	51.20	1	7,101	0.01%
2022/02/14	15	51.40	0	0.00	50.90	15	7,280	0.21%
2022/02/10	1	52.30	4	51.53	51.70	-3	7,522	-0.04%
2022/02/09	3	52.00	2	52.00	51.80	1	8,019	0.01%
2022/02/08	15	50.30	1	50.50	50.30	14	8,222	0.17%
2022/02/07	0	0.00	3	48.98	49.70	-3	8,282	-0.04%
2022/01/26	0	0.00	1	46.90	46.90	-1	8,426	-0.01%
2022/01/24	4	47.11	0	0.00	46.95	4	9,842	0.04%
2022/01/21	0	0.00	2	49.10	48.80	-2	9,837	-0.02%
2022/01/19	0	0.00	3	50.03	49.55	-3	9,938	-0.03%
2022/01/18	0	0.00	15	50.11	49.90	-15	10,025	-0.15%
2022/01/17	0	0.00	1	49.20	49.20	-1	10,129	-0.01%
2022/01/13	10	49.50	1	49.40	49.45	9	10,366	0.09%
2022/01/10	0	0.00	8	49.57	49.70	-8	10,782	-0.07%
2022/01/07	1	49.90	2	49.25	49.20	-1	10,856	-0.01%
2022/01/05	2	50.80	5	51.04	50.90	-3	10,922	-0.03%
2022/01/04	2	50.40	6	51.40	51.40	-4	11,045	-0.04%
2021/12/30	4	51.58	4	51.85	51.10	0	11,530	0.00%
2021/12/29	5	50.00	1	50.20	50.20	4	11,667	0.03%
2021/12/28	10	49.77	0	0.00	49.40	10	11,758	0.09%
2021/12/27	7	49.92	2	50.30	49.90	5	12,157	0.04%
2021/12/24	2	49.50	0	0.00	49.40	2	12,265	0.02%
2021/12/23	0	0.00	10	49.90	49.85	-10	12,426	-0.08%
2021/12/22	0	0.00	1	49.80	49.55	-1	12,547	-0.01%
2021/12/21	0	0.00	4	50.13	50.20	-4	12,615	-0.03%
2021/12/20	1	48.35	0	0.00	49.10	1	12,605	0.01%
2021/12/17	0	0.00	1	48.30	48.30	-1	12,742	-0.01%
2021/12/16	1.2	48.83	0	0.00	48.65	1.2	12,971	0.01%
2021/12/15	10	48.80	0	0.00	48.70	10	13,218	0.08%
2021/12/14	1	48.50	0	0.00	48.70	1	13,938	0.01%
2021/12/13	2	48.50	3	48.85	49.60	-1	14,296	-0.01%
2021/12/10	3	49.23	0	0.00	49.00	3	14,595	0.02%
2021/12/09	3	50.30	6	50.50	50.30	-3	14,855	-0.02%
2021/12/08	1	50.20	1	50.00	50.00	0	14,945	0.00%
2021/12/07	1	49.80	2	50.00	50.00	-1	14,954	-0.01%
2021/12/06	0	0.00	1	50.60	50.60	-1	14,946	-0.01%
2021/12/03	1	49.75	1	50.10	50.00	0	14,982	0.00%
2021/12/02	4	50.44	1	49.85	49.75	3	15,039	0.02%
2021/12/01	4	50.75	2	50.70	50.80	2	15,171	0.01%
2021/11/29	4	48.54	0	0.00	48.50	4	14,972	0.03%
2021/11/26	1	49.05	1	49.35	49.10	0	14,967	0.00%
2021/11/24	2.3	50.71	1	50.80	50.80	1.3	14,935	0.01%
2021/11/23	0	51.50	0	0.00	51.40	0	15,077	0.00%
2021/11/22	1	54.00	2	54.60	53.80	-1	14,934	-0.01%
2021/11/19	1	53.50	0	0.00	53.50	1	14,833	0.01%
2021/11/18	1	53.60	3	55.97	52.90	-2	14,815	-0.01%
2021/11/17	5	56.80	7	56.60	56.20	-2	14,505	-0.01%
2021/11/16	1	56.10	4	55.70	55.70	-3	14,332	-0.02%
2021/11/15	4	57.65	8	57.80	56.70	-4	14,092	-0.03%
2021/11/12	0	0.00	34	54.08	54.10	-34	13,465	-0.25%
2021/11/11	1	52.40	32	53.23	53.00	-31	13,244	-0.23%
2021/11/10	0	0.00	3	51.80	52.30	-3	13,098	-0.02%
2021/11/09	9	50.48	1	51.10	51.40	8	12,967	0.06%
2021/11/08	14	51.90	53.4	52.89	51.00	-39.4	12,736	-0.31%
2021/11/05	45	54.56	10	54.39	54.70	35	12,220	0.29%
2021/11/03	20	52.98	3	52.70	52.70	17	11,861	0.14%
2021/11/02	35	53.84	33	52.96	52.80	2	11,705	0.02%
2021/11/01	4	52.15	19.7	54.67	55.00	-15.7	11,120	-0.14%
2021/10/29	0	0.00	2	49.75	50.00	-2	10,330	-0.02%
2021/10/26	15	50.60	0	0.00	50.40	15	10,279	0.15%
2021/10/25	1	50.60	1	51.00	51.00	0	10,236	0.00%
2021/10/21	3	52.20	3	52.30	51.20	0	10,454	0.00%
2021/10/19	7	51.36	11	51.48	51.70	-4	10,324	-0.04%
2021/10/18	10	51.40	2	51.20	51.40	8	10,469	0.08%
2021/10/13	10	49.50	3.6	49.71	49.20	6.4	11,804	0.05%
2021/10/12	0	0.00	54	50.50	49.85	-54	12,045	-0.45%
2021/10/08	3	51.60	47	52.24	51.60	-44	12,565	-0.35%
2021/10/07	48	52.17	2	52.30	52.70	46	13,491	0.34%
2021/10/06	57	51.57	17	51.68	52.20	40	13,794	0.29%
2021/10/05	10	49.00	2	50.90	51.30	8	13,520	0.06%
2021/10/04	4	50.73	2	50.95	49.90	2	13,468	0.01%
2021/10/01	0	0.00	6	51.48	50.00	-6	13,222	-0.05%
2021/09/30	0	0.00	11	50.97	51.20	-11	13,329	-0.08%
2021/09/29	0	0.00	1	49.35	49.00	-1	13,692	-0.01%
2021/09/28	1	51.10	1	50.60	50.50	0	14,339	0.00%
2021/09/27	1	50.70	0	0.00	51.10	1	14,280	0.01%
2021/09/24	1	50.00	1	50.80	51.00	0	14,231	0.00%
2021/09/23	15	50.30	4	51.18	50.30	11	14,114	0.08%
2021/09/22	18	49.81	7	50.52	49.90	11	13,911	0.08%
2021/09/17	64	51.95	23	53.02	51.50	41	13,682	0.30%
2021/09/16	16	51.67	18	51.61	51.90	-2	13,032	-0.02%
2021/09/15	8	50.90	16	50.93	51.00	-8	12,655	-0.06%
2021/09/14	1	50.30	21	51.21	51.80	-20	12,311	-0.16%
2021/09/13	0.6	49.70	2.7	49.97	49.80	-2.1	11,977	-0.02%
2021/09/09	0	0.00	1	48.60	48.90	-1	12,059	-0.01%
2021/09/08	2	47.83	0	0.00	47.30	2	12,285	0.02%
2021/09/07	2	49.65	1	49.05	49.15	1	12,480	0.01%
2021/09/06	27	49.62	20	50.61	49.50	7	12,502	0.06%
2021/09/03	4	48.86	1	49.00	48.65	3	12,276	0.02%
2021/09/02	3	48.80	1	49.10	48.60	2	12,248	0.02%
2021/09/01	2	49.50	7	50.00	49.90	-5	12,108	-0.04%
2021/08/31	1	49.00	31	48.82	49.80	-30	12,062	-0.25%
2021/08/30	0	0.00	2	49.00	48.60	-2	11,971	-0.02%
2021/08/27	21	48.79	4	48.21	48.45	17	11,968	0.14%
2021/08/26	1	47.20	0	0.00	47.55	1	11,751	0.01%
2021/08/25	2	47.75	1	47.85	47.95	1	11,751	0.01%
2021/08/24	0	0.00	3	47.80	47.05	-3	11,737	-0.03%
2021/08/23	2	46.00	5	46.50	46.50	-3	11,790	-0.03%
2021/08/19	5	46.00	0	0.00	45.65	5	11,855	0.04%
2021/08/16	1	44.10	22	44.28	44.80	-21	11,933	-0.18%
2021/08/13	7	46.05	13	45.72	45.40	-6	11,922	-0.05%
2021/08/12	0	0.00	1	46.60	46.45	-1	11,946	-0.01%
2021/08/10	2	46.38	3	46.48	46.35	-1	12,156	-0.01%
2021/08/06	7	48.04	1	48.10	48.00	6	12,349	0.05%
2021/08/05	1	48.00	0	0.00	47.90	1	12,478	0.01%
2021/08/03	10	48.10	0	0.00	47.85	10	12,936	0.08%
2021/08/02	2	47.05	5	47.82	47.90	-3	12,989	-0.02%
2021/07/30	3	47.68	0.3	47.10	47.00	2.7	13,079	0.02%
2021/07/29	2	47.25	2	47.40	47.65	0	13,135	0.00%
2021/07/28	5	46.68	4	45.80	47.00	1	13,279	0.01%
2021/07/27	15	49.85	4	50.18	48.60	11	13,399	0.08%
2021/07/26	5	51.12	0	0.00	51.00	5	13,505	0.04%
2021/07/23	0	0.00	5	50.90	51.20	-5	13,593	-0.04%
2021/07/22	15	50.16	18	50.50	50.30	-3	13,704	-0.02%
2021/07/21	31	52.78	17	52.64	50.70	14	13,843	0.10%
2021/07/20	5.3	52.55	30	52.51	52.50	-24.7	14,556	-0.17%
2021/07/19	24	52.73	32	52.98	52.40	-8	14,458	-0.06%
2021/07/16	21	50.62	6	50.73	50.50	15	13,970	0.11%
2021/07/15	80	52.00	103.1	52.46	51.80	-23.1	13,812	-0.17%	大賣/
2021/07/14	115	51.64	45.3	51.78	52.10	69.7	13,442	0.52%	大買/
2021/07/13	35	48.08	59	48.40	49.10	-24	12,527	-0.19%
2021/07/12	1	46.00	3	46.02	46.30	-2	12,177	-0.02%
2021/07/09	5	45.05	3.1	45.23	45.15	1.9	12,446	0.02%
2021/07/08	19	45.80	0	0.00	45.50	19	13,047	0.15%
2021/07/07	24	46.23	0	0.00	46.00	24	13,378	0.18%
2021/07/06	21	48.06	8	48.08	47.20	13	14,115	0.09%
2021/07/05	1	50.30	36	49.80	50.30	-35	14,311	-0.24%
2021/07/02	0	0.00	1	45.95	45.80	-1	15,458	-0.01%
2021/07/01	0.1	45.85	0	0.00	45.35	0.1	17,436	0.00%
2021/06/30	0.1	46.25	2.3	46.36	46.45	-2.2	18,379	-0.01%
2021/06/29	4	46.26	0	0.00	45.90	4	18,480	0.02%
2021/06/28	1	45.85	1	46.00	45.95	0	18,515	0.00%
2021/06/25	0	0.00	1	46.40	46.15	-1	18,577	-0.01%
2021/06/24	1	45.45	0	0.00	45.50	1	18,572	0.01%
2021/06/23	0	0.00	3	45.18	45.30	-3	18,610	-0.02%
2021/06/22	0	0.00	1	45.25	44.60	-1	18,669	-0.01%
2021/06/21	1	45.10	0	0.00	44.90	1	18,667	0.01%
2021/06/18	11	47.12	5	47.02	46.50	6	18,622	0.03%
2021/06/17	15	47.79	0	0.00	48.10	15	18,526	0.08%
2021/06/16	2	46.38	1	47.45	47.45	1	18,320	0.01%
2021/06/15	5	45.77	5	46.50	46.90	0	18,204	0.00%
2021/06/11	4	45.28	0	0.00	45.25	4	18,107	0.02%
2021/06/08	5	45.00	0	0.00	45.00	5	18,184	0.03%
2021/06/07	10	45.00	15	45.82	45.85	-5	18,242	-0.03%
2021/06/04	5	45.75	0	0.00	45.50	5	18,284	0.03%
2021/06/03	0	0.00	2	47.03	46.80	-2	18,230	-0.01%
2021/06/02	10	47.99	2	47.00	47.30	8	18,235	0.04%
2021/06/01	0	0.00	2	48.00	48.20	-2	18,217	-0.01%
2021/05/31	1	47.30	9	48.19	47.65	-8	18,211	-0.04%
2021/05/28	0	0.00	3	46.82	46.00	-3	18,116	-0.02%
2021/05/27	15	44.85	0	0.00	45.30	15	18,180	0.08%
2021/05/26	1	45.75	0	0.00	45.35	1	18,237	0.01%
2021/05/25	6	45.88	1	45.75	45.45	5	18,257	0.03%
2021/05/21	16	43.71	5	43.90	44.10	11	18,342	0.06%
2021/05/20	15	43.35	0	0.00	42.95	15	18,656	0.08%
2021/05/19	10	43.53	6	44.32	44.40	4	18,664	0.02%
2021/05/18	5	43.12	36	42.91	43.20	-31	18,690	-0.17%
2021/05/17	24	39.68	29	40.13	39.30	-5	18,737	-0.03%
2021/05/14	21.4	43.59	0	0.00	43.40	21.4	18,621	0.11%
2021/05/13	0	0.00	2	44.03	44.00	-2	18,559	-0.01%
2021/05/12	36.5	45.25	33	43.49	43.75	3.5	18,474	0.02%
2021/05/11	16.5	48.59	21	49.02	47.90	-4.5	18,350	-0.02%
2021/05/10	1	51.00	0	0.00	50.90	1	18,357	0.01%
2021/05/07	2	51.30	0	0.00	52.00	2	18,398	0.01%
2021/05/06	3	50.73	0	0.00	49.65	3	18,442	0.02%
2021/05/05	2.2	51.65	2	51.35	50.40	0.2	18,373	0.00%
2021/05/04	10.5	49.23	7	49.54	49.95	3.5	18,316	0.02%
2021/05/03	13	52.85	1.3	54.33	51.80	11.7	18,112	0.06%
2021/04/29	5	56.76	1	56.40	56.20	4	17,895	0.02%
2021/04/28	17	57.08	8.1	56.82	57.00	8.9	17,969	0.05%
2021/04/27	7	57.99	88	58.49	57.20	-81	17,973	-0.45%
2021/04/26	17	58.75	12	59.18	57.90	5	17,932	0.03%
2021/04/23	12	54.23	5	54.10	55.80	7	17,023	0.04%
2021/04/22	3	54.83	10	53.55	53.00	-7	17,246	-0.04%
2021/04/21	14	55.39	13	55.78	55.30	1	17,374	0.01%
2021/04/20	6	57.53	10	57.47	56.40	-4	17,962	-0.02%
2021/04/19	4.5	55.99	15	56.22	56.50	-10.5	17,822	-0.06%
2021/04/16	26.4	57.68	7	56.83	56.80	19.4	17,894	0.11%
2021/04/15	89	57.00	4	57.03	58.30	85	18,926	0.45%
2021/04/14	14.7	55.80	21	55.30	56.20	-6.3	19,774	-0.03%
2021/04/13	11.9	58.07	24	57.86	56.00	-12.1	19,127	-0.06%
2021/04/12	32	59.40	41	58.78	58.90	-9	18,691	-0.05%
2021/04/09	13.6	57.85	62	57.28	57.30	-48.4	17,768	-0.27%
2021/04/08	106.5	58.30	82	58.58	58.50	24.5	17,049	0.14%	大買/
2021/04/07	87	54.56	34.1	55.04	55.70	52.9	15,209	0.35%
2021/04/06	8	47.61	29.1	48.97	50.70	-21.1	13,272	-0.16%
2021/04/01	6	45.58	1	46.60	46.10	5	12,306	0.04%
2021/03/31	4	45.30	1	45.65	45.30	3	12,198	0.02%
2021/03/30	11.3	46.20	7	46.23	45.80	4.3	12,179	0.04%
2021/03/29	4	45.65	0	0.00	45.75	4	12,107	0.03%
2021/03/26	0	0.00	33	44.82	45.55	-33	12,100	-0.27%
2021/03/25	3	44.75	0.4	44.35	44.20	2.6	12,107	0.02%
2021/03/24	2	45.05	2.1	45.07	45.05	-0.1	12,108	0.00%
2021/03/23	1.2	45.63	1	45.70	45.65	0.2	12,143	0.00%
2021/03/22	4	45.91	1	46.05	45.80	3	12,126	0.02%
2021/03/19	1	46.00	6	46.83	45.95	-5	12,181	-0.04%
2021/03/18	4	47.23	19	47.22	46.80	-15	12,178	-0.12%
2021/03/17	41	46.44	0	0.00	46.30	41	12,148	0.34%
2021/03/16	3	45.70	0	0.00	45.75	3	12,224	0.02%
2021/03/15	2	45.83	0	0.00	46.05	2	12,296	0.02%
2021/03/12	3	46.07	0	0.00	45.80	3	12,346	0.02%
2021/03/11	1	46.25	0	0.00	46.30	1	12,673	0.01%
2021/03/10	0	0.00	5	47.14	47.00	-5	12,736	-0.04%
2021/03/09	2	45.70	1	45.85	45.75	1	12,712	0.01%
2021/03/08	0	0.00	1.3	46.12	46.25	-1.3	12,814	-0.01%
2021/03/05	1	45.55	0	0.00	45.70	1	13,134	0.01%
2021/03/04	2	46.70	0	0.00	46.15	2	13,551	0.01%
2021/03/03	0	0.00	2	46.13	47.10	-2	13,606	-0.01%
2021/03/02	4.5	48.16	6	47.90	46.85	-1.5	13,607	-0.01%
2021/02/25	0	0.00	1.5	47.64	47.70	-1.5	13,563	-0.01%
2021/02/24	3	47.03	1.1	47.02	46.80	1.9	13,587	0.01%
2021/02/23	5.1	48.10	7	48.46	47.90	-1.9	13,656	-0.01%
2021/02/22	14	48.54	18.6	48.49	48.60	-4.6	13,745	-0.03%
2021/02/19	1	45.30	3	45.42	45.70	-2	14,229	-0.01%
2021/02/18	11.7	45.93	1.4	46.13	46.00	10.3	14,850	0.07%
2021/02/17	0	0.00	2.1	44.78	45.30	-2.1	14,789	-0.01%
2021/02/05	10	42.75	2	42.80	42.90	8	14,707	0.05%
2021/02/04	1	42.55	5	42.50	42.50	-4	14,995	-0.03%
2021/02/03	8	42.71	4	42.56	42.40	4	15,043	0.03%
2021/02/02	4	43.38	11.3	43.48	43.20	-7.3	15,072	-0.05%
2021/02/01	2	42.35	1	43.40	43.40	1	15,060	0.01%
2021/01/29	3	44.27	4	44.50	43.90	-1	14,927	-0.01%
2021/01/28	5	45.32	2	45.78	45.00	3	14,845	0.02%
2021/01/26	2	47.75	8	47.76	47.15	-6	14,693	-0.04%
2021/01/25	6	48.29	2	48.10	48.35	4	14,641	0.03%
2021/01/22	4	47.81	1	47.50	48.75	3	14,545	0.02%
2021/01/21	7	48.54	10	48.23	47.80	-3	14,489	-0.02%
2021/01/20	5	48.82	9	48.86	47.75	-4	14,271	-0.03%
2021/01/19	11	50.30	13	49.65	50.00	-2	14,077	-0.01%
2021/01/18	3	48.98	11	47.89	49.55	-8	13,862	-0.06%
2021/01/15	26	50.33	20	50.23	49.15	6	13,762	0.04%
2021/01/14	7	50.16	22	50.35	50.10	-15	13,352	-0.11%
2021/01/13	48	49.63	45	49.87	50.40	3	13,297	0.02%
2021/01/12	2	46.70	0	0.00	46.25	2	12,807	0.02%
2021/01/11	8	48.69	125	48.66	48.65	-117	12,709	-0.92%	大賣/鉅額交易
2021/01/08	104	50.06	68	49.56	48.10	36	12,518	0.29%	大買/
2021/01/07	105	48.34	46	48.27	48.75	59	11,205	0.53%	大買/
2021/01/06	1	44.00	1	45.10	44.35	0	10,130	0.00%
2021/01/05	1	44.45	5	44.47	44.90	-4	10,164	-0.04%
2021/01/04	5	44.60	4	44.69	45.20	1	10,236	0.01%
2020/12/30	4	43.53	0	0.00	43.50	4	10,447	0.04%
2020/12/28	1	44.50	2	44.70	44.50	-1	10,393	-0.01%
2020/12/25	0	0.00	0.1	45.20	44.85	-0.1	10,409	0.00%
2020/12/24	3	44.92	23	44.29	45.00	-20	10,430	-0.19%
2020/12/23	2	43.70	2	44.03	43.85	0	10,466	0.00%
2020/12/22	3	44.42	2	45.18	43.75	1	10,695	0.01%
2020/12/21	1	44.90	0	0.00	44.90	1	10,840	0.01%
2020/12/18	3	44.43	6	44.06	44.45	-3	10,865	-0.03%
2020/12/17	2	43.93	2	44.53	43.40	0	10,947	0.00%
2020/12/16	3	44.37	3	44.12	44.20	0	11,040	0.00%
2020/12/15	5	44.11	0	0.00	43.55	5	11,443	0.04%
2020/12/14	2	45.00	3.3	44.87	44.90	-1.3	11,588	-0.01%
2020/12/11	2	45.20	2	45.23	45.60	0	12,774	0.00%
2020/12/10	3	45.72	3	45.72	45.80	0	12,929	0.00%
2020/12/09	2	46.95	41	47.09	46.90	-39	13,201	-0.30%
2020/12/08	6	47.15	68	46.80	46.80	-62	13,662	-0.45%
2020/12/07	8	47.94	11	48.41	47.50	-3	14,401	-0.02%
2020/12/04	0	0.00	1	47.10	47.60	-1	14,226	-0.01%
2020/12/03	1	46.60	1	47.10	46.60	0	14,821	0.00%
2020/12/02	5.1	47.09	8	47.35	47.00	-2.9	14,954	-0.02%
2020/12/01	25	48.44	8	48.42	47.90	17	14,996	0.11%
2020/11/30	14	47.50	14	47.71	47.50	0	14,698	0.00%
2020/11/27	2	46.00	10	46.45	46.60	-8	14,331	-0.06%
2020/11/26	3	45.90	4	45.85	45.95	-1	14,300	-0.01%
2020/11/25	2	45.25	0	0.00	45.35	2	14,366	0.01%
2020/11/24	12	45.64	5	45.65	45.05	7	14,527	0.05%
2020/11/23	6	45.85	0	0.00	46.00	6	15,203	0.04%
2020/11/20	14	46.26	13	46.32	45.90	1	15,209	0.01%
2020/11/19	6	46.77	1	46.90	46.80	5	15,140	0.03%
2020/11/18	71	46.93	12	47.85	46.55	59	15,155	0.39%
2020/11/17	9	46.52	21	46.63	47.25	-12	14,488	-0.08%
2020/11/16	11	45.26	11	44.92	44.90	0	14,093	0.00%
2020/11/13	10	45.10	0	0.00	45.15	10	14,087	0.07%
2020/11/12	10	46.11	15	46.24	45.65	-5	14,095	-0.04%
2020/11/11	1	44.70	2	44.93	45.20	-1	13,869	-0.01%
2020/11/10	39.3	45.35	0	0.00	44.20	39.3	13,909	0.28%
2020/11/09	11	44.89	1	45.00	44.70	10	13,870	0.07%
2020/11/06	1	43.75	1	44.50	43.70	0	13,774	0.00%
2020/11/04	1	43.40	2	43.68	44.00	-1	13,900	-0.01%
2020/11/03	0	0.00	2	42.93	42.75	-2	14,007	-0.01%
2020/11/02	1	42.00	0	0.00	42.35	1	14,218	0.01%
2020/10/30	5	43.12	0	0.00	42.75	5	14,296	0.03%
2020/10/29	1	43.00	6	43.45	43.80	-5	14,494	-0.03%
2020/10/28	0	0.00	1	44.60	44.15	-1	14,865	-0.01%
2020/10/27	2	44.35	0	0.00	44.40	2	14,978	0.01%
2020/10/26	1	45.50	1	46.00	45.10	0	15,208	0.00%
2020/10/23	6	45.98	6	45.75	45.60	0	15,461	0.00%
2020/10/21	8	46.21	3	45.60	45.25	5	16,590	0.03%
2020/10/20	1	45.20	5	45.53	45.00	-4	16,924	-0.02%
2020/10/19	0	0.00	1	43.90	45.00	-1	17,990	-0.01%
2020/10/16	3	43.55	0	0.00	43.20	3	18,492	0.02%
2020/10/15	0	0.00	1	44.90	44.60	-1	18,748	-0.01%
2020/10/14	1	44.90	2	44.98	45.20	-1	19,042	-0.01%
2020/10/13	0	0.00	4	44.36	44.10	-4	19,334	-0.02%
2020/10/12	3	43.98	13	45.08	44.20	-10	19,647	-0.05%
2020/10/08	46	44.59	34	44.76	44.40	12	20,085	0.06%
2020/10/07	1	43.40	3	43.37	43.30	-2	20,792	-0.01%
2020/10/06	0	0.00	7	42.84	43.05	-7	21,645	-0.03%
2020/10/05	0	0.00	1	42.45	42.15	-1	22,185	0.00%
2020/09/29	1	41.90	1	42.55	41.90	0	23,236	0.00%
2020/09/28	6	41.61	2	41.70	42.15	4	24,542	0.02%
2020/09/25	3	41.33	4	43.00	41.10	-1	25,757	0.00%
2020/09/24	2	41.75	1	42.15	41.50	1	26,543	0.00%
2020/09/23	2	43.70	3	43.70	43.60	-1	27,294	0.00%
2020/09/22	7	43.57	0	0.00	44.05	7	28,013	0.02%
2020/09/21	7	45.54	6	45.79	45.05	1	28,112	0.00%
2020/09/18	5	45.20	4	45.50	45.60	1	28,313	0.00%
2020/09/17	5	44.85	25	45.18	44.85	-20	28,397	-0.07%
2020/09/16	99	47.12	81	47.15	44.80	18	28,682	0.06%
2020/09/15	15	45.14	4	45.45	45.60	11	27,687	0.04%
2020/09/14	6	44.78	39	44.84	45.35	-33	27,735	-0.12%
2020/09/11	58	44.16	34	45.65	43.55	24	27,740	0.09%
2020/09/10	47	44.80	44	44.88	45.20	3	27,334	0.01%
2020/09/09	12	42.90	13	42.77	43.10	-1	26,727	0.00%
2020/09/08	8	43.68	27	43.38	42.00	-19	26,769	-0.07%
2020/09/07	3	41.67	1	41.90	41.10	2	26,467	0.01%
2020/09/04	2	38.30	2	41.00	40.70	0	26,733	0.00%
2020/09/03	0	0.00	3	41.10	40.00	-3	26,980	-0.01%
2020/09/02	22	41.38	0	0.00	40.70	22	27,512	0.08%
2020/09/01	0	0.00	1	41.30	41.45	-1	27,554	0.00%
2020/08/31	3	41.87	0	0.00	40.90	3	28,092	0.01%
2020/08/28	2	42.90	3	41.92	41.95	-1	28,500	0.00%
2020/08/27	3	43.18	11	42.81	43.00	-8	28,745	-0.03%
2020/08/26	2	40.65	0	0.00	40.55	2	28,009	0.01%
2020/08/25	0	0.00	1	40.35	40.55	-1	27,928	0.00%
2020/08/24	6	40.78	16	40.47	40.95	-10	27,802	-0.04%
2020/08/21	2	37.30	27	37.99	38.60	-25	27,556	-0.09%
2020/08/20	29	36.32	33	36.33	36.00	-4	27,360	-0.01%
2020/08/19	33	40.48	0	0.00	39.80	33	27,072	0.12%
2020/08/18	6	41.38	3	40.97	40.65	3	26,969	0.01%
2020/08/17	1	40.80	10	41.68	41.60	-9	26,855	-0.03%
2020/08/14	1	40.45	2	40.25	40.00	-1	26,705	0.00%
2020/08/13	2	41.00	15	41.10	40.80	-13	26,553	-0.05%
2020/08/12	1	41.50	0	0.00	41.70	1	26,458	0.00%
2020/08/11	5	42.78	2	43.20	42.35	3	26,375	0.01%
2020/08/10	4	44.48	1	44.70	43.80	3	26,238	0.01%
2020/08/07	5	44.01	3	44.53	44.10	2	26,110	0.01%
2020/08/06	3	44.55	2	43.80	43.30	1	25,941	0.00%
2020/08/05	6	44.88	3	44.92	44.90	3	25,721	0.01%
2020/08/04	23	45.55	52	45.58	45.50	-29	25,608	-0.11%
2020/08/03	41	45.16	24	45.09	45.00	17	25,360	0.07%
2020/07/31	29	42.67	53	43.09	43.50	-24	24,925	-0.10%
2020/07/30	3	42.78	16	43.37	42.85	-13	24,777	-0.05%
2020/07/29	11	43.00	1	43.20	42.05	10	24,471	0.04%
2020/07/28	5	42.26	7	42.06	42.45	-2	24,103	-0.01%
2020/07/27	40	42.92	8	44.83	41.30	32	23,559	0.14%
2020/07/24	50	45.60	62	46.35	45.25	-12	22,739	-0.05%
2020/07/23	91	47.59	63	49.01	46.40	28	22,027	0.13%
2020/07/22	66	48.43	35	48.92	48.90	31	20,659	0.15%
2020/07/21	1	47.25	47	48.02	46.50	-46	20,015	-0.23%
2020/07/20	15	46.16	7.4	45.93	46.00	7.6	19,641	0.04%
2020/07/17	62	48.49	5	48.21	47.95	57	19,257	0.30%
2020/07/16	5	49.04	86	49.19	49.90	-81	18,808	-0.43%
2020/07/15	48	48.41	52	50.14	48.00	-4	18,398	-0.02%
2020/07/14	119	50.75	45	50.55	49.55	74	17,841	0.41%	大買/
2020/07/13	27	50.27	41.6	50.46	51.70	-14.6	16,851	-0.09%
2020/07/10	4	47.43	23	46.81	47.00	-19	15,959	-0.12%
2020/07/09	27	49.75	10	49.82	48.00	17	15,411	0.11%
2020/07/08	18	50.37	53	50.39	50.40	-35	14,907	-0.23%
2020/07/07	138	50.98	90	51.54	49.55	48	14,327	0.34%	大買/
2020/07/06	34	50.56	22	50.65	51.20	12	12,979	0.09%
2020/07/03	53	43.63	54	45.45	46.60	-1	11,693	-0.01%
2020/07/02	31	41.78	62	41.69	42.40	-31	10,655	-0.29%
2020/07/01	76	39.23	132	39.38	39.90	-56	9,688	-0.58%	大賣/
2020/06/30	14	37.58	35	37.53	37.50	-21	8,861	-0.24%
2020/06/29	27	36.95	23	37.20	36.45	4	8,584	0.05%
2020/06/24	133	39.64	100	40.55	39.10	33	8,190	0.40%	大買/
2020/06/23	106	40.83	138	41.20	40.00	-32	7,657	-0.42%	大買/大賣/
2020/06/22	22	40.76	33	41.16	41.35	-11	7,114	-0.15%
2020/06/19	74	41.28	78.1	41.90	40.30	-4.1	6,872	-0.06%
2020/06/18	80	38.72	102	38.59	40.45	-22	6,544	-0.34%	大賣/
2020/06/17	31	36.46	11	36.75	37.00	20	6,123	0.33%
2020/06/16	87	36.46	53	37.36	36.35	34	5,960	0.57%
2020/06/15	89	36.16	29	36.86	35.80	60	5,797	1.03%
2020/06/12	14	34.38	46	35.05	36.50	-32	5,526	-0.58%
2020/06/11	73	33.32	38	34.34	33.45	35	5,069	0.69%
2020/06/10	35	36.03	45	36.31	36.15	-10	4,599	-0.22%
2020/06/09	15	36.27	17	35.81	37.00	-2	4,236	-0.05%
2020/06/08	4	33.65	0	0.00	33.65	4	3,662	0.11%
2020/06/05	20	29.89	12	29.99	30.60	8	3,512	0.23%
2020/06/04	6	27.34	18	27.27	27.85	-12	2,890	-0.42%
2020/06/03	13	25.08	21.5	24.94	25.35	-8.5	2,383	-0.35%
2020/06/02	2	24.00	2	24.00	24.00	0	1,930	0.00%
2020/05/29	0	0.00	20	20.00	19.90	-20	1,838	-1.09%
2020/05/11	0	0.00	13	20.27	20.55	-13	1,973	-0.66%
2020/05/07	5	19.15	1	19.20	19.30	4	1,901	0.21%
2020/05/04	5	19.00	0	0.00	18.95	5	1,896	0.26%
2020/04/30	0	0.00	15	19.55	19.40	-15	1,916	-0.78%
2020/04/24	0	0.00	5	18.90	18.90	-5	1,947	-0.26%
2020/04/21	5	18.77	0	0.00	18.15	5	1,937	0.26%
2020/04/20	1	18.95	0	0.00	19.00	1	1,929	0.05%
2020/04/17	0	0.00	30	19.25	19.20	-30	1,923	-1.56%
2020/04/15	30	19.32	25	19.42	19.30	5	1,906	0.26%
2020/04/13	0	18.20	0	0.00	18.25	0	1,951	0.00%
2020/04/10	22	17.77	2	17.65	17.95	20	2,033	0.98%
2020/04/08	8	16.29	17	16.49	16.70	-9	2,015	-0.45%
2020/04/07	9	16.05	0	0.00	16.10	9	1,993	0.45%
2020/04/01	0	0.00	3	16.00	16.05	-3	1,971	-0.15%
2020/03/24	3	15.10	0	0.00	15.10	3	1,934	0.16%
2020/03/19	4	14.00	1	14.00	14.00	3	1,871	0.16%
2020/03/13	3	17.38	0	0.00	18.60	3	1,733	0.17%
2020/03/10	0	0.00	7	21.05	21.15	-7	1,593	-0.44%
2020/03/09	0	0.00	10	22.68	21.65	-10	1,567	-0.64%
2020/02/26	8	22.23	0	0.00	22.20	8	1,402	0.57%
2020/02/25	1	22.10	0	0.00	22.20	1	1,387	0.07%
2020/02/24	13	22.56	3	22.47	22.40	10	1,389	0.72%
2020/02/21	2	22.20	0	0.00	22.30	2	1,345	0.15%
2020/02/20	3	22.20	0	0.00	22.20	3	1,333	0.22%
2020/02/05	5	21.20	0	0.00	21.05	5	1,278	0.39%
2020/02/04	1	21.30	0	0.00	21.25	1	1,271	0.08%
2020/01/30	0	0.00	1	21.70	21.20	-1	1,220	-0.08%
2020/01/09	0	0.00	5	22.20	22.20	-5	1,189	-0.42%
2020/01/07	7	23.04	0	0.00	22.60	7	1,091	0.64%
2020/01/06	10	23.10	0	0.00	22.95	10	1,037	0.96%
2020/01/03	0	0.00	2	22.50	22.60	-2	948	-0.21%
2019/12/31	1	22.45	0	0.00	22.45	1	893	0.11%
2019/12/30	0	0.00	9	22.35	22.20	-9	885	-1.02%
2019/12/09	0	0.00	10	21.65	21.65	-10	1,421	-0.70%
2019/12/06	0	0.00	41	21.65	21.55	-41	1,429	-2.87%
2019/12/03	2	21.63	0	0.00	21.65	2	1,500	0.13%
2019/10/02	0	0.00	0.8	23.00	23.20	-0.8	2,746	-0.03%
2019/09/23	1	23.70	2	23.80	23.80	-1	2,627	-0.04%
2019/09/04	2	22.30	0	0.00	22.35	2	2,891	0.07%
2019/09/03	2	22.30	0	0.00	22.25	2	2,909	0.07%
2019/08/21	0	0.00	1	22.10	22.10	-1	3,367	-0.03%
2019/08/15	1	22.80	2	22.65	22.60	-1	3,563	-0.03%
2019/08/13	0	0.00	2	22.70	22.70	-2	3,515	-0.06%
2019/08/06	0	0.00	1	21.85	21.90	-1	3,419	-0.03%
2019/08/05	10	22.00	0	0.00	21.90	10	3,368	0.30%
2019/07/31	3	23.77	0	0.00	23.55	3	3,224	0.09%
2019/07/25	0	0.00	1	22.45	22.60	-1	3,329	-0.03%
2019/07/23	0	0.00	5	22.65	22.70	-5	3,285	-0.15%
2019/07/22	3	22.75	0	0.00	22.80	3	3,254	0.09%
2019/07/19	5	21.95	0	0.00	22.00	5	3,101	0.16%
2019/07/18	5	22.20	0	0.00	21.90	5	3,066	0.16%
2019/07/17	0	0.00	1	21.60	21.60	-1	2,964	-0.03%
2019/07/16	0.3	21.50	0	0.00	21.55	0.3	2,970	0.01%
2019/07/11	0	0.00	6	21.40	21.25	-6	2,997	-0.20%
2019/07/01	0	0.00	1	20.85	21.00	-1	2,898	-0.03%
2019/06/26	0	0.00	1	21.25	21.30	-1	2,819	-0.04%
2019/06/25	1	21.55	0	0.00	21.45	1	2,804	0.04%
2019/06/20	0	0.00	3	21.10	21.10	-3	2,652	-0.11%
2019/06/19	0	0.00	0.5	21.00	21.05	-0.5	2,643	-0.02%
2019/06/17	1	22.00	1	21.90	21.75	0	2,570	0.00%
2019/06/13	0	0.00	11	22.01	21.80	-11	2,606	-0.42%
2019/06/06	1	21.30	0	0.00	21.35	1	2,336	0.04%
2019/06/05	2	21.53	1	21.70	21.20	1	2,293	0.04%
2019/06/04	12	21.62	4	21.60	21.45	8	2,234	0.36%
2019/06/03	1	21.00	0	0.00	21.20	1	2,113	0.05%
2019/05/30	0	0.00	4	20.45	20.25	-4	1,985	-0.20%
2019/05/29	0	0.00	10	20.00	20.15	-10	1,892	-0.53%
2019/05/28	10	19.85	10	20.10	19.85	0	1,894	0.00%
2019/05/27	10	19.85	10	20.20	19.85	0	1,886	0.00%
2019/05/23	2	20.40	5	19.97	20.00	-3	1,847	-0.16%
2019/05/22	12	20.01	10	20.40	19.95	2	1,804	0.11%
2019/05/13	0	0.00	5	19.10	18.65	-5	1,664	-0.30%
2019/05/10	6	19.53	0	0.00	19.30	6	1,624	0.37%
2019/05/09	1	20.40	17	20.59	20.20	-16	1,561	-1.02%
2019/05/08	6	19.96	0	0.00	19.95	6	1,494	0.40%
2019/05/07	21	20.38	11	20.47	20.25	10	1,473	0.68%
2019/05/06	0	0.00	21	19.74	19.90	-21	1,359	-1.55%
2019/05/03	3	19.00	22	18.90	19.00	-19	1,204	-1.58%
2019/04/30	0	0.00	3	18.75	18.75	-3	1,141	-0.26%
2019/04/29	10	18.65	10	18.80	18.70	0	1,136	0.00%
2019/04/26	10	18.65	0	0.00	18.65	10	1,129	0.89%
2019/04/25	0	0.00	10	18.80	18.70	-10	1,116	-0.90%
2019/04/22	5	18.80	5	19.00	18.75	0	1,180	0.00%
2019/04/19	6	18.80	5	19.00	18.85	1	1,174	0.09%
2019/04/18	5	18.80	20	19.11	18.80	-15	1,170	-1.28%
2019/04/17	10	18.90	10	18.93	19.00	0	1,135	0.00%
2019/04/16	0	0.00	0.1	18.55	18.60	-0.1	1,101	0.00%
2019/04/11	0	0.00	10	18.75	18.60	-10	1,132	-0.88%
2019/04/08	0	0.00	10	18.75	18.70	-10	1,081	-0.93%
2019/03/29	0	0.00	20	18.55	18.60	-20	1,044	-1.92%
2019/03/26	20	18.68	0	0.00	18.70	20	1,061	1.88%
2019/03/25	10	18.60	0	0.00	18.60	10	1,069	0.94%
2019/03/19	20	19.45	32	19.47	19.40	-12	1,057	-1.13%
2019/03/18	2	18.50	0	0.00	18.55	2	979	0.20%
2019/03/15	40	18.63	2	18.70	18.60	38	1,002	3.79%
2019/03/14	0	0.00	2	18.85	18.60	-2	1,002	-0.20%
2019/03/13	0	0.00	2	18.70	18.65	-2	1,013	-0.20%
2019/03/07	0	0.00	1	18.65	18.60	-1	1,016	-0.10%
2019/03/06	32	18.67	2	18.93	18.65	30	1,035	2.90%
2019/03/05	10	18.70	0	0.00	18.50	10	1,017	0.98%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	3	18.87	22	19.01	18.80	-19	1,000	-1.90%
2019/02/26	2	18.60	2	18.70	18.65	0	966	0.00%
2019/02/25	16	18.66	6	18.75	18.55	10	956	1.05%
2019/02/22	3	19.22	1	19.10	19.10	2	930	0.21%
2019/02/21	2	19.30	0	0.00	19.40	2	915	0.22%
2019/02/19	0	0.00	10	19.35	19.35	-10	864	-1.16%
2019/01/29	20	19.05	0	0.00	19.00	20	868	2.30%
2019/01/23	0	0.00	20	19.33	19.40	-20	898	-2.23%
2019/01/15	0	0.00	15	19.71	19.55	-15	1,039	-1.44%
2019/01/14	0	0.00	20	19.20	19.25	-20	1,004	-1.99%
2018/12/21	0	0.00	20	18.29	18.75	-20	1,343	-1.49%
2018/12/20	0	0.00	1	18.45	18.45	-1	1,378	-0.07%
2018/12/18	30	19.73	0	0.00	19.50	30	1,384	2.17%
2018/12/17	0	0.00	10	20.11	19.80	-10	1,381	-0.72%
2018/12/14	0	0.00	10	19.90	19.90	-10	1,380	-0.72%
2018/12/11	20	19.77	0	0.00	19.55	20	1,395	1.43%
2018/12/10	0	0.00	22	20.06	20.10	-22	1,395	-1.58%
2018/12/07	15	19.84	0	0.00	19.80	15	1,377	1.09%
2018/12/06	10	19.50	20	19.98	19.55	-10	1,384	-0.72%
2018/12/03	30	19.83	0	0.00	19.85	30	1,482	2.02%
2018/11/30	1	19.50	0	0.00	19.50	1	1,520	0.07%
2018/11/29	10	19.45	10	19.65	19.45	0	1,778	0.00%
2018/11/26	0	0.00	14	18.64	18.65	-14	1,876	-0.75%
2018/11/21	10	18.80	0	0.00	18.80	10	1,884	0.53%
2018/11/20	0	0.00	10	19.00	18.95	-10	1,881	-0.53%
2018/11/16	10	18.75	6	18.95	18.65	4	1,884	0.21%
2018/11/12	10	18.65	0	0.00	18.50	10	1,891	0.53%
2018/11/09	0	0.00	10	18.94	18.90	-10	1,896	-0.53%
2018/11/05	0	0.00	10	18.31	18.45	-10	1,922	-0.52%
2018/11/02	10	17.85	10	18.10	18.00	0	1,917	0.00%
2018/10/31	10	17.35	0	0.00	17.45	10	1,902	0.53%
2018/10/30	4	16.78	4	17.56	16.85	0	1,896	0.00%
2018/10/22	10	19.59	0	0.00	19.50	10	1,902	0.53%
2018/10/19	13	19.28	3	19.47	19.30	10	1,900	0.53%
2018/10/16	10	20.31	0	0.00	19.90	10	1,919	0.52%
2018/10/15	3	19.80	0	0.00	19.95	3	1,936	0.15%
2018/10/12	5	19.60	1	19.70	20.00	4	1,932	0.21%
2018/10/11	1	19.15	5	19.05	19.05	-4	1,930	-0.21%
2018/10/09	2	21.00	0	0.00	21.00	2	1,852	0.11%
2018/10/08	0	0.00	10	21.11	21.10	-10	1,855	-0.54%
2018/10/05	10	20.90	0	0.00	20.90	10	1,859	0.54%
2018/10/04	0	0.00	3	21.48	21.30	-3	1,813	-0.17%
2018/10/03	3	22.40	1	22.45	22.10	2	1,801	0.11%
2018/09/27	0	0.00	10	21.55	21.75	-10	1,744	-0.57%
2018/09/25	10	21.10	15	21.25	21.10	-5	1,746	-0.29%
2018/09/21	0	0.00	20	20.80	20.80	-20	1,739	-1.15%
2018/09/20	20	20.63	0	0.00	20.60	20	1,743	1.15%
2018/09/19	0	0.00	5	20.90	20.80	-5	1,740	-0.29%
2018/09/18	5	20.65	0	0.00	20.60	5	1,750	0.29%
2018/09/17	5	20.75	0	0.00	20.80	5	1,760	0.28%
2018/09/11	0	0.00	10	20.72	20.70	-10	1,848	-0.54%
2018/09/10	10	20.79	0	0.00	20.40	10	1,876	0.53%
2018/09/07	14	21.89	2	21.55	21.55	12	2,132	0.56%
2018/09/06	14	22.49	14	22.41	22.55	0	2,131	0.00%
2018/09/05	2	23.25	20	22.80	22.90	-18	2,100	-0.86%
2018/09/04	6	22.00	10	21.55	22.10	-4	1,916	-0.21%
2018/08/27	0	0.00	10	20.65	20.75	-10	2,055	-0.49%
2018/08/16	0	0.00	10	20.39	20.55	-10	2,439	-0.41%
2018/08/15	10	20.45	10	20.60	20.55	0	2,474	0.00%
2018/08/14	10	20.70	0	0.00	20.75	10	2,591	0.39%
2018/08/13	10	20.95	0	0.00	20.60	10	2,678	0.37%
2018/08/03	12	21.57	0	0.00	21.65	12	3,363	0.36%
2018/07/17	0	0.00	3	21.30	21.30	-3	3,597	-0.08%
2018/07/16	0	0.00	2	21.50	21.55	-2	3,631	-0.06%
2018/07/05	0	0.00	20	21.45	21.45	-20	3,885	-0.51%
2018/07/04	20	21.16	0	0.00	21.20	20	3,886	0.51%
2018/06/29	0	0.00	20	21.88	22.00	-20	3,887	-0.51%
2018/06/27	20	21.60	20	21.90	21.80	0	3,917	0.00%
2018/06/26	1	21.70	0	0.00	21.55	1	3,967	0.03%
2018/06/22	0	0.00	2	22.55	22.35	-2	3,980	-0.05%
2018/06/21	10	22.85	0	0.00	22.80	10	4,012	0.25%
2018/06/20	32	22.80	0	0.00	22.70	32	4,077	0.78%
2018/06/19	2	23.40	11	23.43	23.20	-9	4,089	-0.22%
2018/06/15	14	23.96	11	24.47	23.30	3	4,109	0.07%
2018/06/14	0	0.00	14	23.60	23.55	-14	3,840	-0.36%
2018/06/12	0	0.00	11	23.56	23.25	-11	3,865	-0.28%
2018/06/11	20	23.10	0	0.00	23.05	20	3,818	0.52%
2018/06/08	10	22.85	3	22.80	22.85	7	3,820	0.18%
2018/06/07	0	0.00	4	22.93	22.95	-4	3,887	-0.10%
2018/06/06	7	23.53	0	0.00	23.15	7	3,954	0.18%
2018/06/05	5	23.65	0	0.00	23.15	5	4,097	0.12%
2018/06/04	0	0.00	5	24.05	23.75	-5	4,243	-0.12%
2018/05/31	3	23.25	15	23.25	23.00	-12	4,763	-0.25%
2018/05/30	5	22.60	0	0.00	22.60	5	4,862	0.10%
2018/05/29	5	22.80	0	0.00	22.80	5	4,869	0.10%
2018/05/28	5	23.10	5	23.40	23.10	0	4,849	0.00%
2018/05/25	0	0.00	10	23.05	22.85	-10	4,814	-0.21%
2018/05/24	10	22.60	0	0.00	22.60	10	4,837	0.21%
2018/05/23	10	22.65	10	22.85	22.60	0	4,941	0.00%
2018/05/22	5	23.10	10	23.48	23.00	-5	4,946	-0.10%
2018/05/21	5	23.25	0	0.00	23.10	5	4,860	0.10%
2018/05/18	22	23.58	30	23.82	23.50	-8	4,798	-0.17%
2018/05/17	1	23.65	0	0.00	24.00	1	4,747	0.02%
2018/05/15	20	22.84	0	0.00	22.55	20	4,409	0.45%
2018/05/04	10	22.60	0	0.00	22.40	10	4,749	0.21%
2018/05/03	0	0.00	100	21.61	22.10	-100	4,685	-2.13%
2018/05/02	0	0.00	150	21.77	21.85	-150	4,773	-3.14%	大賣/鉅額交易
2018/04/27	0	0.00	400	20.18	20.20	-400	4,877	-8.20%	大賣/鉅額交易
2018/04/25	0	0.00	100	20.50	20.50	-100	5,058	-1.98%
2018/04/20	0	0.00	200	21.28	21.30	-200	5,303	-3.77%	大賣/鉅額交易
2018/04/19	0	0.00	300	21.43	21.35	-300	5,381	-5.57%	大賣/鉅額交易
2018/04/18	52	21.60	0	0.00	21.30	52	5,416	0.96%
2018/04/13	7	22.97	200	22.80	22.65	-193	5,892	-3.28%	大賣/鉅額交易
2018/04/12	50	23.50	0	0.00	23.30	50	6,392	0.78%
2018/04/10	50	22.40	0	0.00	22.40	50	6,593	0.76%
2018/04/09	0	0.00	2	21.80	22.10	-2	6,857	-0.03%
2018/03/30	40	21.80	0	0.00	22.00	40	8,196	0.49%
2018/03/28	0	0.00	2	22.25	22.20	-2	8,581	-0.02%
2018/03/27	1	22.90	1	23.00	22.85	0	8,554	0.00%
2018/03/26	62	22.48	0	0.00	22.70	62	8,541	0.73%
2018/03/23	0	0.00	1	22.30	22.30	-1	8,559	-0.01%
2018/03/21	60	24.18	0	0.00	24.20	60	8,472	0.71%
2018/03/20	100	23.78	0	0.00	23.65	100	8,406	1.19%
2018/03/16	0	0.00	3	24.52	24.15	-3	8,373	-0.04%
2018/03/14	10	24.60	0	0.00	24.60	10	8,465	0.12%
2018/03/13	50	24.70	14.1	25.19	24.40	35.9	8,433	0.43%
2018/03/12	83	25.14	5.3	25.57	25.10	77.7	8,343	0.93%
2018/03/09	5	25.20	0	0.00	25.25	5	8,241	0.06%
2018/03/08	67	24.70	0	0.00	25.55	67	8,076	0.83%
2018/03/07	751	25.36	10	24.63	24.10	741	7,887	9.39%	大買/鉅額交易
2018/03/06	110	24.45	0	0.00	25.00	110	7,555	1.46%	大買/鉅額交易
2018/03/05	2	23.40	0	0.00	23.30	2	7,214	0.03%
2018/02/23	1	23.00	0	0.00	22.60	1	7,427	0.01%
2018/02/22	0	0.00	300	21.93	21.75	-300	7,604	-3.94%	大賣/鉅額交易
2018/02/21	0	0.00	155	21.36	21.90	-155	7,570	-2.05%	大賣/鉅額交易
2018/02/12	70	20.30	19	20.15	20.15	51	7,530	0.68%
2018/02/09	80	19.76	0	0.00	20.20	80	7,500	1.07%
2018/02/08	176	21.54	0	0.00	21.35	176	7,409	2.38%	大買/鉅額交易
2018/02/07	0	0.00	4	22.75	21.10	-4	7,368	-0.05%
2018/02/06	25	21.55	300	21.30	21.10	-275	7,317	-3.76%	大賣/鉅額交易
2018/02/02	0	0.00	1	22.60	23.05	-1	7,178	-0.01%
2018/02/01	50	22.05	0	0.00	22.00	50	7,106	0.70%
2018/01/31	0	0.00	33	22.41	22.45	-33	7,059	-0.47%
2018/01/30	90	22.44	0	0.00	21.90	90	6,979	1.29%
2018/01/29	8	23.00	0	0.00	23.35	8	6,871	0.12%
2018/01/25	210	24.69	11	24.36	24.20	199	6,743	2.95%	大買/鉅額交易
2018/01/24	0	0.00	1.9	24.08	24.00	-1.9	6,615	-0.03%
2018/01/23	0	24.00	0	0.00	24.00	0	6,549	0.00%
2018/01/22	120	24.23	10	23.75	24.65	110	6,448	1.71%	大買/鉅額交易
2018/01/17	12	23.68	1	23.80	23.60	11	6,174	0.18%
2018/01/16	3	24.35	4	24.65	24.10	-1	6,093	-0.02%
2018/01/15	0	0.00	2	23.55	24.10	-2	5,959	-0.03%
2018/01/10	0	0.00	0.8	25.25	25.40	-0.8	5,614	-0.01%
2018/01/09	0	0.00	2	24.65	25.00	-2	5,404	-0.04%
2018/01/08	1	26.40	2	26.40	24.15	-1	5,228	-0.02%
2018/01/05	0	0.00	10	23.80	24.00	-10	4,691	-0.21%
2018/01/04	0.4	24.00	1.9	24.27	24.30	-1.5	4,591	-0.03%
2018/01/02	4	21.91	12	22.23	23.15	-8	4,105	-0.19%