光洋科 (1785)-第一金-新竹券商分點個股進出

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▼0.13%
753人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹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
2024/04/25	0	0.00	1	44.40	44.40	-1	9,368	-0.01%
2024/04/24	1	45.00	20	45.35	45.10	-19	9,332	-0.20%
2024/04/23	22	44.47	0	0.00	44.15	22	9,307	0.24%
2024/04/19	2	46.58	0	0.00	46.25	2	9,165	0.02%
2024/04/18	1	48.30	2	48.15	47.80	-1	8,999	-0.01%
2024/04/17	2	49.15	0	0.00	48.95	2	8,892	0.02%
2024/04/16	7	48.09	2	47.30	47.30	5	8,740	0.06%
2024/04/15	488.5	50.17	7	50.19	48.75	481.5	8,511	5.66%	大買/鉅額交易
2024/04/12	0.1	49.25	0	0.00	48.75	0.1	8,019	0.00%
2024/04/11	0.1	48.20	0	48.35	48.10	0.1	7,909	0.00%
2024/04/10	0.1	49.47	1	49.30	49.05	-0.9	7,808	-0.01%
2024/04/09	1	49.45	1.2	49.58	49.60	-0.2	7,656	0.00%
2024/04/08	2	48.95	1	48.55	48.70	1	7,433	0.01%
2024/04/03	5	47.73	3	47.87	47.90	2	7,262	0.03%
2024/04/02	2	48.25	1	48.15	47.85	1	7,177	0.01%
2024/04/01	66	48.73	2	48.55	48.55	64	7,064	0.91%
2024/03/29	82.2	49.28	1	49.35	49.55	81.2	6,895	1.18%
2024/03/28	549	51.76	2	50.80	49.55	547	6,529	8.38%	大買/鉅額交易
2024/03/27	1	50.00	1	48.00	50.10	0	5,985	0.00%
2024/03/26	2	48.00	0	0.00	47.40	2	5,732	0.03%
2024/03/25	25	49.31	1	49.00	48.60	24	5,586	0.43%
2024/03/22	5	49.76	4	49.13	49.00	1	5,434	0.02%
2024/03/21	27	51.15	6.1	50.87	50.00	20.9	5,201	0.40%
2024/03/20	40	49.53	49	49.82	49.55	-9	4,624	-0.19%
2024/03/19	0	46.65	126	46.34	46.25	-126	3,990	-3.16%	大賣/鉅額交易
2024/03/14	2	43.10	2	43.95	44.25	0	3,720	0.00%
2024/03/13	0	0.00	0	43.70	43.70	0	3,689	0.00%
2024/03/12	3	42.93	6	43.43	43.70	-3	3,626	-0.08%
2024/03/11	2	43.15	0	43.25	42.90	2	3,608	0.05%
2024/03/08	11	44.14	0	0.00	44.00	11	3,594	0.31%
2024/03/07	45.1	46.79	40	47.62	46.20	5.1	3,465	0.15%
2024/03/06	5	45.09	5	45.02	45.90	0	2,950	0.00%
2024/03/05	37	44.65	3	45.10	44.85	34	2,880	1.18%
2024/03/04	64	45.30	6	45.32	45.30	58	2,797	2.07%
2024/03/01	1	43.90	6	44.13	43.90	-5	2,656	-0.19%
2024/02/27	2	43.68	0	0.00	43.40	2	2,606	0.08%
2024/02/26	9	44.47	5	44.40	44.50	4	2,614	0.15%
2024/02/23	0	0.00	2	42.80	42.65	-2	2,586	-0.08%
2024/02/22	2	43.63	0	0.00	43.35	2	2,538	0.08%
2024/02/21	1	44.15	2	44.05	44.50	-1	2,499	-0.04%
2024/02/19	3	43.30	2	43.50	43.35	1	2,339	0.04%
2024/02/16	0	0.00	17.1	44.23	44.15	-17.1	2,236	-0.76%
2024/01/29	0	0.00	10	40.05	40.05	-10	2,053	-0.49%
2024/01/25	0	0.00	1	40.05	39.75	-1	2,014	-0.05%
2024/01/24	0	0.00	0	40.15	40.05	0	2,009	0.00%
2024/01/23	2	39.85	0	0.00	39.85	2	2,068	0.10%
2024/01/22	0	0.00	20	39.10	38.75	-20	2,115	-0.95%
2024/01/19	0	0.00	18	37.84	38.05	-18	2,129	-0.85%
2024/01/18	5	36.90	0	0.00	37.10	5	2,191	0.23%
2024/01/17	3	37.10	0	0.00	37.10	3	2,362	0.13%
2024/01/15	13	38.34	0	0.00	38.25	13	2,611	0.50%
2024/01/10	0	0.00	1	37.65	38.00	-1	2,889	-0.03%
2024/01/09	0	0.00	13	37.85	37.85	-13	2,904	-0.45%
2024/01/08	11	38.28	0	0.00	38.05	11	2,972	0.37%
2024/01/02	2	38.75	0	0.00	38.80	2	3,019	0.07%
2023/12/28	0	0.00	1	39.35	39.15	-1	3,006	-0.03%
2023/12/27	0	0.00	24	39.00	38.90	-24	3,000	-0.80%
2023/12/26	15	39.05	0	0.00	39.00	15	2,994	0.50%
2023/12/25	3	38.85	14	38.85	38.80	-11	2,992	-0.37%
2023/12/22	15	38.90	0	0.00	38.85	15	2,995	0.50%
2023/12/18	10	39.60	0	0.00	39.40	10	2,978	0.34%
2023/12/15	1	40.25	0	0.00	40.10	1	2,964	0.03%
2023/11/28	1	40.50	0	0.00	40.40	1	2,760	0.04%
2023/11/27	10	39.80	1	40.90	39.90	9	2,788	0.32%
2023/11/23	0	0.00	3	41.65	40.85	-3	2,742	-0.11%
2023/11/10	10	38.20	0	0.00	38.10	10	2,487	0.40%
2023/11/07	11	40.00	0	0.00	40.05	11	2,471	0.45%
2023/11/06	3	41.03	20	40.88	40.80	-17	2,458	-0.69%
2023/11/03	10	39.10	0	0.00	39.45	10	2,315	0.43%
2023/10/31	11	40.95	0	0.00	39.10	11	2,725	0.40%
2023/10/30	0	0.00	1	40.60	40.80	-1	3,481	-0.03%
2023/10/26	0	0.00	1	40.25	40.00	-1	3,376	-0.03%
2023/10/25	0	0.00	7	40.47	40.20	-7	3,416	-0.20%
2023/10/24	12	39.62	2	39.25	39.20	10	3,341	0.30%
2023/10/23	2	40.40	6	40.41	39.70	-4	3,298	-0.12%
2023/10/20	3	40.05	0	0.00	39.65	3	3,099	0.10%
2023/10/19	1	38.75	1	38.55	38.80	0	2,914	0.00%
2023/10/18	0	0.00	1	38.50	38.05	-1	2,917	-0.03%
2023/10/16	1	38.95	1	39.10	38.40	0	2,903	0.00%
2023/10/06	1	37.10	8	37.26	37.25	-7	2,887	-0.24%
2023/10/05	0	0.00	2	37.15	37.05	-2	2,936	-0.07%
2023/10/03	7	37.12	1	37.20	36.90	6	3,253	0.18%
2023/10/02	0	0.00	2	36.70	36.80	-2	3,285	-0.06%
2023/09/19	0	0.00	16	38.14	37.65	-16	3,713	-0.43%
2023/09/18	1	37.80	0	0.00	37.85	1	3,821	0.03%
2023/09/15	0	0.00	1	37.85	37.75	-1	3,803	-0.03%
2023/09/14	1	37.80	1	37.90	37.75	0	3,806	0.00%
2023/09/13	0	0.00	30	37.30	37.60	-30	3,804	-0.79%
2023/09/11	0	0.00	1	36.70	36.90	-1	3,857	-0.03%
2023/09/06	0	0.00	20	37.45	37.15	-20	4,156	-0.48%
2023/08/28	3	36.05	0	0.00	36.30	3	4,376	0.07%
2023/08/25	5	35.65	0	0.00	36.30	5	4,386	0.11%
2023/08/16	0	0.00	6	35.02	35.15	-6	4,911	-0.12%
2023/08/15	6	35.15	0	0.00	35.50	6	4,916	0.12%
2023/08/14	20	35.10	6	35.04	35.00	14	4,906	0.29%
2023/08/11	1	36.25	0	0.00	36.40	1	4,859	0.02%
2023/08/10	6	37.18	0	0.00	37.10	6	4,828	0.12%
2023/08/09	30	37.48	3	37.27	37.15	27	4,791	0.56%
2023/08/08	1	37.60	0	0.00	37.75	1	4,765	0.02%
2023/08/07	0	0.00	1	37.20	37.55	-1	4,735	-0.02%
2023/08/04	11	37.45	6	37.88	37.25	5	4,646	0.11%
2023/08/02	11.1	40.02	14	40.86	41.35	-2.9	4,297	-0.07%
2023/07/25	8	35.87	0	0.00	36.15	8	3,276	0.24%
2023/07/24	1	35.90	0	0.00	35.60	1	3,270	0.03%
2023/07/21	3	36.75	0	0.00	36.60	3	3,243	0.09%
2023/07/20	1	37.55	0	0.00	37.50	1	3,245	0.03%
2023/07/19	1	37.30	0	0.00	37.00	1	3,239	0.03%
2023/07/17	2	38.60	0	0.00	39.10	2	3,200	0.06%
2023/07/13	4	38.48	0	0.00	38.35	4	3,231	0.12%
2023/07/12	1	39.00	0	0.00	38.50	1	3,227	0.03%
2023/07/11	16	39.31	0	0.00	39.15	16	3,190	0.50%
2023/07/10	0	0.00	2	40.18	40.95	-2	3,058	-0.07%
2023/07/07	0	0.00	1	38.80	39.20	-1	2,909	-0.03%
2023/07/05	10	39.00	2	39.40	39.10	8	2,871	0.28%
2023/07/04	0	0.00	4	38.85	38.85	-4	2,846	-0.14%
2023/07/03	3	38.40	4	38.53	38.45	-1	2,860	-0.03%
2023/06/30	6	38.10	0	0.00	38.35	6	2,848	0.21%
2023/06/29	0	0.00	1	38.40	38.30	-1	2,825	-0.04%
2023/06/27	0	0.00	30	38.75	38.95	-30	2,766	-1.08%
2023/06/16	0	0.00	2	39.18	38.80	-2	2,542	-0.08%
2023/06/14	0	0.00	1	38.65	38.80	-1	2,531	-0.04%
2023/06/13	1	39.50	6	39.01	39.10	-5	2,512	-0.20%
2023/06/12	5	38.05	5	38.85	38.10	0	2,290	0.00%
2023/06/09	5	38.20	1	38.20	38.35	4	2,359	0.17%
2023/06/07	1	39.35	31	38.76	39.25	-30	2,324	-1.29%
2023/06/05	0	0.00	8	37.53	37.95	-8	2,165	-0.37%
2023/06/01	0	0.00	2	36.95	36.95	-2	2,145	-0.09%
2023/05/30	1	37.40	0	0.00	37.15	1	2,121	0.05%
2023/05/29	30	37.51	0	0.00	37.40	30	2,132	1.41%
2023/05/26	2	38.00	1	37.80	37.55	1	2,113	0.05%
2023/05/25	11	39.16	10	39.20	38.85	1	2,011	0.05%
2023/05/24	7	39.43	6	39.39	39.55	1	1,899	0.05%
2023/05/23	2	37.95	11.7	37.85	37.85	-9.7	1,676	-0.58%
2023/05/05	20	37.50	1	37.15	37.10	19	1,907	1.00%
2023/05/04	0	0.00	10	36.50	36.20	-10	2,045	-0.49%
2023/05/02	1	36.55	0	0.00	36.55	1	2,100	0.05%
2023/04/26	3	34.80	0	0.00	35.70	3	2,092	0.14%
2023/04/25	1	35.60	0	0.00	34.95	1	2,091	0.05%
2023/04/24	8	35.90	0	36.00	35.75	8	2,071	0.39%
2023/04/21	1	36.10	5	36.30	35.65	-4	2,072	-0.19%
2023/04/20	12	36.64	5	36.95	36.50	7	2,049	0.34%
2023/04/18	2	37.85	2	38.65	37.75	0	2,022	0.00%
2023/04/17	10	37.95	0	0.00	37.95	10	1,985	0.50%
2023/04/12	0	0.00	0.1	37.60	37.40	-0.1	1,925	-0.01%
2023/04/10	1	37.15	0	0.00	37.10	1	1,866	0.05%
2023/03/29	1	36.50	0	0.00	36.35	1	1,817	0.06%
2023/03/28	2	36.85	0	0.00	36.40	2	1,827	0.11%
2023/03/27	1	37.00	0	0.00	36.90	1	1,819	0.05%
2023/03/24	1	37.10	2	37.40	37.05	-1	1,822	-0.05%
2023/03/23	2	36.95	0	0.00	36.85	2	1,803	0.11%
2023/03/22	0	36.90	0	0.00	36.35	0	1,784	0.00%
2023/03/21	1	37.00	0	0.00	36.75	1	1,759	0.06%
2023/03/17	0.1	36.10	0	0.00	35.30	0.1	1,717	0.00%
2023/03/16	5	36.45	0	0.00	35.95	5	1,702	0.29%
2023/03/15	0	0.00	1	36.00	36.10	-1	1,682	-0.06%
2023/03/14	3	37.28	0	0.00	36.10	3	1,768	0.17%
2023/03/10	0.1	36.80	2	37.10	36.60	-1.9	1,753	-0.11%
2023/03/02	2	36.50	0	0.00	36.40	2	1,807	0.11%
2023/03/01	0	0.00	4	36.50	36.70	-4	1,910	-0.21%
2023/02/24	1	37.15	0	0.00	37.00	1	1,906	0.05%
2023/02/20	4	37.45	2	37.60	37.75	2	2,196	0.09%
2023/02/13	0	0.00	1	36.90	36.90	-1	2,358	-0.04%
2023/02/09	0.1	37.70	0	0.00	37.60	0.1	2,389	0.00%
2023/02/08	0	0.00	0.5	38.13	38.60	-0.5	2,348	-0.02%
2023/02/07	0	0.00	7	37.54	37.60	-7	2,297	-0.30%
2023/02/06	1	38.55	0	0.00	38.35	1	2,263	0.04%
2023/02/03	1	38.95	0	0.00	38.95	1	2,222	0.05%
2023/02/02	1	36.30	6.1	38.07	37.60	-5.1	2,048	-0.25%
2023/01/31	1	34.60	0	0.00	34.65	1	1,806	0.06%
2023/01/30	0	0.00	1	34.15	33.75	-1	1,779	-0.06%
2023/01/17	0	0.00	5	33.35	33.35	-5	1,768	-0.28%
2023/01/13	0.1	33.65	14	33.91	33.20	-13.9	1,776	-0.78%
2023/01/12	0	0.00	35	33.76	33.65	-35	1,767	-1.98%
2023/01/11	5	33.85	2	33.35	33.25	3	1,762	0.17%
2023/01/10	0.1	33.45	0	0.00	33.45	0.1	1,765	0.01%
2023/01/09	0	0.00	2	33.40	33.45	-2	1,767	-0.11%
2023/01/05	0	0.00	20	33.60	33.25	-20	1,781	-1.12%
2022/12/29	8	31.62	10	31.79	32.05	-2	1,776	-0.11%
2022/12/26	9	32.19	5	32.25	32.20	4	1,813	0.22%
2022/12/21	4	32.21	3	31.95	31.75	1	1,981	0.05%
2022/12/20	10	32.82	6	32.10	31.90	4	1,993	0.20%
2022/12/19	5	32.75	0	0.00	32.80	5	2,017	0.25%
2022/12/16	1	32.95	0	0.00	32.80	1	2,031	0.05%
2022/12/14	20	33.11	0	0.00	33.10	20	2,032	0.98%
2022/12/13	20	32.92	0	0.00	32.90	20	2,045	0.98%
2022/12/12	10	33.03	0	0.00	33.50	10	2,078	0.48%
2022/12/09	1	34.10	15	34.15	33.75	-14	2,199	-0.64%
2022/12/08	14	33.11	0	0.00	33.20	14	2,177	0.64%
2022/12/07	3	33.67	0	0.00	33.65	3	2,169	0.14%
2022/12/06	4	35.20	1	35.10	34.45	3	2,152	0.14%
2022/12/05	0	0.00	19	34.83	35.25	-19	2,061	-0.92%
2022/12/02	3	34.20	0	0.00	34.30	3	1,998	0.15%
2022/11/29	0.1	33.10	0	0.00	33.50	0.1	1,954	0.01%
2022/11/28	1	33.20	5	32.80	33.50	-4	1,952	-0.20%
2022/11/25	1	33.80	0	0.00	33.25	1	1,943	0.05%
2022/11/24	0	0.00	4	33.60	33.80	-4	1,934	-0.21%
2022/11/23	19	34.65	0	0.00	34.30	19	1,908	1.00%
2022/11/21	3	33.30	0	0.00	33.45	3	1,798	0.17%
2022/11/18	0	0.00	2	33.95	33.40	-2	1,786	-0.11%
2022/11/16	20	34.64	25	34.44	35.00	-5	1,701	-0.29%
2022/11/15	5	31.74	0	0.00	34.45	5	1,502	0.33%
2022/11/14	5	31.35	15	31.25	31.35	-10	1,397	-0.72%
2022/11/11	15	29.98	5	30.45	30.00	10	1,374	0.73%
2022/11/09	5	30.30	0	0.00	30.20	5	1,380	0.36%
2022/11/08	0	0.00	1	30.25	29.95	-1	1,416	-0.07%
2022/11/07	5	29.20	0	0.00	29.15	5	1,387	0.36%
2022/10/26	1	27.30	0	0.00	27.10	1	1,520	0.07%
2022/10/17	6	27.95	0	0.00	28.80	6	1,544	0.39%
2022/10/11	1	29.60	0	0.00	29.60	1	1,551	0.06%
2022/10/05	0.1	31.70	2	31.65	31.15	-1.9	1,598	-0.12%
2022/10/04	2	30.65	0	0.00	30.90	2	1,645	0.12%
2022/09/28	5	30.20	5	29.40	29.30	0	1,639	0.00%
2022/09/27	1	32.85	0	0.00	32.50	1	1,522	0.07%
2022/09/26	2	33.00	0	0.00	32.90	2	1,518	0.13%
2022/09/23	5	35.20	0	0.00	35.05	5	1,523	0.33%
2022/09/22	0	0.00	1	35.35	35.50	-1	1,530	-0.07%
2022/09/20	0	36.20	0	0.00	36.25	0	1,535	0.00%
2022/09/19	5	36.25	0	0.00	36.25	5	1,536	0.33%
2022/09/16	3	38.72	8	38.57	38.05	-5	1,501	-0.33%
2022/09/15	1	36.50	0	0.00	36.10	1	1,391	0.07%
2022/09/13	2	36.95	0	0.00	36.80	2	1,425	0.14%
2022/09/07	5	35.70	0	0.00	35.70	5	1,527	0.33%
2022/08/23	5	37.75	0	0.00	37.90	5	1,794	0.28%
2022/08/19	0	0.00	6	39.26	39.15	-6	1,818	-0.33%
2022/08/18	0.1	38.55	0	0.00	38.40	0.1	1,800	0.00%
2022/08/15	0	0.00	21	38.91	39.05	-21	1,768	-1.19%
2022/08/12	0	0.00	2	37.50	37.60	-2	1,733	-0.12%
2022/08/11	5	37.10	0	0.00	37.10	5	1,726	0.29%
2022/08/10	1	37.20	10	37.15	37.15	-9	1,718	-0.52%
2022/08/03	10	35.65	0	0.00	35.40	10	1,834	0.55%
2022/07/29	2	37.20	0	0.00	37.10	2	1,873	0.11%
2022/07/26	1	39.05	0	0.00	39.00	1	1,979	0.05%
2022/07/22	0	0.00	5	39.65	39.00	-5	2,005	-0.25%
2022/07/21	2	39.25	0	0.00	39.50	2	2,058	0.10%
2022/07/14	0	0.00	5	38.00	37.95	-5	2,257	-0.22%
2022/07/13	10	37.60	10	37.60	37.55	0	2,260	0.00%
2022/07/12	5	35.35	125	36.49	35.35	-120	2,249	-5.34%	大賣/鉅額交易
2022/07/11	0	0.00	2	38.75	38.60	-2	2,244	-0.09%
2022/07/08	1	39.85	0	0.00	39.90	1	2,292	0.04%
2022/07/05	0	0.00	15	38.87	39.30	-15	2,382	-0.63%
2022/07/01	7	39.29	0	0.00	38.50	7	2,441	0.29%
2022/06/27	0	0.00	1.1	42.10	42.45	-1.1	2,651	-0.04%
2022/06/21	0	0.00	19.5	41.80	41.70	-19.5	2,757	-0.71%
2022/06/20	1	41.30	1	41.05	40.55	0	2,785	0.00%
2022/06/17	1	42.50	0	0.00	42.65	1	2,810	0.04%
2022/06/16	5.1	44.15	1	44.50	43.70	4.1	2,789	0.15%
2022/06/15	6	45.10	0	0.00	44.70	6	2,775	0.22%
2022/06/14	1	44.15	1	44.65	44.70	0	2,789	0.00%
2022/06/13	0	0.00	2	45.38	45.10	-2	2,780	-0.07%
2022/06/09	1	45.80	0	0.00	45.80	1	2,829	0.04%
2022/06/08	4	45.85	0	0.00	45.90	4	2,836	0.14%
2022/06/02	5	45.90	0	0.00	45.95	5	3,037	0.16%
2022/06/01	0	0.00	1	47.55	47.00	-1	3,099	-0.03%
2022/05/27	0.1	47.50	0	0.00	47.70	0.1	3,209	0.00%
2022/05/12	5	45.50	10	45.00	45.00	-5	5,589	-0.09%
2022/05/11	12	47.23	1	47.05	47.35	11	5,564	0.20%
2022/05/10	1	48.30	2	47.75	48.95	-1	5,566	-0.02%
2022/05/09	0	0.00	10	48.30	48.30	-10	5,703	-0.18%
2022/05/06	0	0.00	1.6	49.47	49.60	-1.6	5,743	-0.03%
2022/04/27	6	48.24	1	48.15	48.40	5	5,824	0.09%
2022/04/26	0	0.00	1	49.30	49.30	-1	5,785	-0.02%
2022/04/25	2	49.10	0	0.00	49.30	2	5,812	0.03%
2022/04/22	0	0.00	5	51.00	51.00	-5	5,753	-0.09%
2022/04/21	5	50.20	0	0.00	50.20	5	5,684	0.09%
2022/04/15	5	50.36	0	0.00	50.20	5	5,680	0.09%
2022/04/14	20.1	50.65	1	51.30	51.60	19.1	5,704	0.33%
2022/04/07	0	0.00	1	51.20	49.45	-1	6,111	-0.02%
2022/04/01	1	51.10	0	0.00	51.50	1	6,117	0.02%
2022/03/31	0	0.00	7	51.41	51.10	-7	6,173	-0.11%
2022/03/30	0	0.00	0.1	52.40	51.50	-0.1	6,164	0.00%
2022/03/29	1	50.90	1	50.80	51.60	0	6,011	0.00%
2022/03/24	5	50.40	0	0.00	50.20	5	6,071	0.08%
2022/03/22	10	50.50	5	50.40	50.40	5	6,054	0.08%
2022/03/21	1	49.50	0	0.00	49.40	1	6,000	0.02%
2022/03/18	5	49.20	1	49.20	48.95	4	6,044	0.07%
2022/03/17	1	49.10	0	0.00	49.05	1	6,112	0.02%
2022/03/16	1	48.20	1	48.85	48.40	0	6,235	0.00%
2022/03/15	1	48.30	0	0.00	48.20	1	6,273	0.02%
2022/03/14	0	0.00	1	49.90	49.65	-1	6,264	-0.02%
2022/03/10	7	50.46	0	0.00	50.80	7	6,351	0.11%
2022/03/09	2	48.48	2	48.90	49.25	0	6,374	0.00%
2022/03/08	0	49.60	1	48.85	47.65	-1	6,453	-0.02%
2022/03/07	0	50.40	0	0.00	49.80	0	6,689	0.00%
2022/03/04	0	0.00	1	51.60	51.30	-1	6,628	-0.02%
2022/03/03	0	0.00	2	51.00	51.00	-2	6,647	-0.03%
2022/03/01	2	51.50	0	0.00	51.20	2	6,827	0.03%
2022/02/25	3	52.23	1	51.80	51.80	2	6,866	0.03%
2022/02/24	182	53.83	204	54.72	50.90	-22	6,926	-0.32%	大買/大賣/
2022/02/23	25	53.14	19	53.38	52.90	6	6,216	0.10%
2022/02/22	2	52.40	2	52.85	53.40	0	6,018	0.00%
2022/02/21	2	51.80	3	52.20	53.00	-1	6,049	-0.02%
2022/02/18	0	0.00	2	50.80	50.70	-2	5,974	-0.03%
2022/02/17	0	0.00	2	50.60	50.60	-2	6,209	-0.03%
2022/02/16	0	0.00	3	51.60	50.90	-3	6,871	-0.04%
2022/02/15	0	0.00	5	51.00	51.20	-5	7,101	-0.07%
2022/02/14	4	50.83	1	51.70	50.90	3	7,280	0.04%
2022/02/11	3	51.77	0	0.00	51.90	3	7,317	0.04%
2022/02/10	0	51.60	0	0.00	51.70	0	7,522	0.00%
2022/02/09	1	51.90	16	51.38	51.80	-15	8,019	-0.19%
2022/02/08	5	50.10	0	0.00	50.30	5	8,222	0.06%
2022/02/07	4	48.70	6	49.30	49.70	-2	8,282	-0.02%
2022/01/26	0	0.00	5	46.90	46.90	-5	8,426	-0.06%
2022/01/25	5	46.99	0	0.00	46.85	5	9,026	0.06%
2022/01/24	1	46.95	0	0.00	46.95	1	9,842	0.01%
2022/01/21	4	49.05	0	0.00	48.80	4	9,837	0.04%
2022/01/18	1	50.10	3	50.40	49.90	-2	10,025	-0.02%
2022/01/17	0	0.00	5	49.25	49.20	-5	10,129	-0.05%
2022/01/13	2	49.45	0	0.00	49.45	2	10,366	0.02%
2022/01/11	0	0.00	1	49.85	49.40	-1	10,661	-0.01%
2022/01/07	1	49.00	0	0.00	49.20	1	10,856	0.01%
2022/01/06	2	50.15	0	0.00	50.30	2	10,853	0.02%
2022/01/05	15	50.91	0	0.00	50.90	15	10,922	0.14%
2021/12/30	0	0.00	5	51.30	51.10	-5	11,530	-0.04%
2021/12/29	0	0.00	4	50.03	50.20	-4	11,667	-0.03%
2021/12/28	0	0.00	1.1	50.09	49.40	-1.1	11,758	-0.01%
2021/12/27	0	0.00	5	50.40	49.90	-5	12,157	-0.04%
2021/12/24	0	0.00	5	50.10	49.40	-5	12,265	-0.04%
2021/12/23	8	50.10	18	50.10	49.85	-10	12,426	-0.08%
2021/12/21	5	50.20	0	0.00	50.20	5	12,615	0.04%
2021/12/17	1	48.25	2	48.50	48.30	-1	12,742	-0.01%
2021/12/16	2	48.85	0	0.00	48.65	2	12,971	0.02%
2021/12/14	5	48.55	0	0.00	48.70	5	13,938	0.04%
2021/12/13	1	48.75	0	0.00	49.60	1	14,296	0.01%
2021/12/10	12	49.03	20	49.00	49.00	-8	14,595	-0.05%
2021/12/09	1	51.00	1	50.30	50.30	0	14,855	0.00%
2021/12/08	4	50.03	0	0.00	50.00	4	14,945	0.03%
2021/12/06	0	0.00	2	50.70	50.60	-2	14,946	-0.01%
2021/12/03	0	0.00	1	50.00	50.00	-1	14,982	-0.01%
2021/12/02	14	50.10	5	50.60	49.75	9	15,039	0.06%
2021/12/01	2	51.70	11	50.99	50.80	-9	15,171	-0.06%
2021/11/30	1	49.10	0	0.00	49.05	1	14,883	0.01%
2021/11/26	15	49.39	4	49.05	49.10	11	14,967	0.07%
2021/11/25	6	50.92	10	50.60	50.60	-4	14,927	-0.03%
2021/11/24	5	50.70	25	50.66	50.80	-20	14,935	-0.13%
2021/11/23	20	51.71	2	52.70	51.40	18	15,077	0.12%
2021/11/19	1.1	53.60	4	53.20	53.50	-3	14,833	-0.02%
2021/11/18	2	52.90	2.1	54.07	52.90	-0.1	14,815	0.00%
2021/11/17	1.1	56.31	2	56.00	56.20	-0.9	14,505	-0.01%
2021/11/16	9	56.13	9	56.38	55.70	0	14,332	0.00%
2021/11/15	8	56.81	21.3	57.34	56.70	-13.3	14,092	-0.09%
2021/11/12	0	0.00	2	54.00	54.10	-2	13,465	-0.01%
2021/11/11	2	53.10	16	52.79	53.00	-14	13,244	-0.11%
2021/11/10	10	52.20	0.3	51.45	52.30	9.7	13,098	0.07%
2021/11/09	10	51.26	1	51.00	51.40	9	12,967	0.07%
2021/11/08	23	52.15	13	51.42	51.00	10	12,736	0.08%
2021/11/05	24	54.38	33	54.48	54.70	-9	12,220	-0.07%
2021/11/04	2	52.90	6	52.53	53.00	-4	11,885	-0.03%
2021/11/03	22	53.04	14	53.19	52.70	8	11,861	0.07%
2021/11/02	49	53.86	31	53.42	52.80	18	11,705	0.15%
2021/11/01	39	53.02	55.2	54.17	55.00	-16.2	11,120	-0.15%
2021/10/28	3	50.30	1	50.60	50.10	2	10,288	0.02%
2021/10/27	11	50.44	1	50.20	50.60	10	10,257	0.10%
2021/10/26	10	50.63	2	50.60	50.40	8	10,279	0.08%
2021/10/25	23	50.91	2	51.10	51.00	21	10,236	0.21%
2021/10/22	1	52.00	12	52.10	52.10	-11	10,328	-0.11%
2021/10/21	6	52.08	0	0.00	51.20	6	10,454	0.06%
2021/10/20	20	52.45	3	52.60	52.50	17	10,387	0.16%
2021/10/19	0	0.00	9	51.33	51.70	-9	10,324	-0.09%
2021/10/18	3	51.40	45	50.12	51.40	-42	10,469	-0.40%
2021/10/15	2	49.85	0	0.00	49.95	2	10,771	0.02%
2021/10/14	2	49.80	2	49.50	49.40	0	11,074	0.00%
2021/10/13	49	49.42	5	50.22	49.20	44	11,804	0.37%
2021/10/12	9	50.25	22	49.99	49.85	-13	12,045	-0.11%
2021/10/08	11.2	51.81	3	52.13	51.60	8.2	12,565	0.07%
2021/10/07	60	52.06	32.1	52.57	52.70	27.9	13,491	0.21%
2021/10/06	34.1	51.72	61	52.10	52.20	-26.9	13,794	-0.19%
2021/10/05	17.2	50.34	35	50.71	51.30	-17.8	13,520	-0.13%
2021/10/04	63	51.14	31.3	51.80	49.90	31.7	13,468	0.24%
2021/10/01	41	50.12	4	50.50	50.00	37	13,222	0.28%
2021/09/30	3	51.17	39	50.89	51.20	-36	13,329	-0.27%
2021/09/29	32	49.55	7	49.49	49.00	25	13,692	0.18%
2021/09/28	1	50.50	0	0.00	50.50	1	14,339	0.01%
2021/09/27	32	50.30	32	51.10	51.10	0	14,280	0.00%
2021/09/24	4	51.05	70	50.95	51.00	-66	14,231	-0.46%
2021/09/23	7	50.93	3	51.37	50.30	4	14,114	0.03%
2021/09/22	71	50.25	5	50.11	49.90	66	13,911	0.47%
2021/09/17	8	52.40	6	53.27	51.50	2	13,682	0.01%
2021/09/16	18	51.71	6	51.63	51.90	12	13,032	0.09%
2021/09/15	3	50.60	0	0.00	51.00	3	12,655	0.02%
2021/09/14	16	50.37	43	51.10	51.80	-27	12,311	-0.22%
2021/09/13	0	0.00	2	49.73	49.80	-2	11,977	-0.02%
2021/09/08	2	47.40	3	47.87	47.30	-1	12,285	-0.01%
2021/09/07	4	49.14	15	48.96	49.15	-11	12,480	-0.09%
2021/09/06	5	50.23	5	50.42	49.50	0	12,502	0.00%
2021/09/03	3	49.20	3	48.85	48.65	0	12,276	0.00%
2021/09/02	12	50.00	13	49.45	48.60	-1	12,248	-0.01%
2021/09/01	1	49.50	2	49.85	49.90	-1	12,108	-0.01%
2021/08/31	0	0.00	4	49.23	49.80	-4	12,062	-0.03%
2021/08/27	5	48.55	4	48.40	48.45	1	11,968	0.01%
2021/08/26	0	0.00	4	47.20	47.55	-4	11,751	-0.03%
2021/08/25	0	0.00	9	47.51	47.95	-9	11,751	-0.08%
2021/08/24	8	47.30	1	47.85	47.05	7	11,737	0.06%
2021/08/23	10	46.28	10	46.55	46.50	0	11,790	0.00%
2021/08/20	1	45.35	0	0.00	45.65	1	11,844	0.01%
2021/08/17	1	45.25	4	45.64	44.95	-3	11,930	-0.03%
2021/08/16	1	44.25	2	44.30	44.80	-1	11,933	-0.01%
2021/08/13	2	45.60	2	45.38	45.40	0	11,922	0.00%
2021/08/11	1	45.95	0	0.00	46.10	1	12,070	0.01%
2021/08/10	1	46.15	2	46.38	46.35	-1	12,156	-0.01%
2021/08/09	5	46.43	2	47.03	46.25	3	12,326	0.02%
2021/08/06	6	48.20	0	0.00	48.00	6	12,349	0.05%
2021/08/05	0	0.00	1	48.15	47.90	-1	12,478	-0.01%
2021/08/03	1	48.10	5	47.80	47.85	-4	12,936	-0.03%
2021/08/02	0	0.00	4	47.10	47.90	-4	12,989	-0.03%
2021/07/29	3	47.37	0	0.00	47.65	3	13,135	0.02%
2021/07/28	2	49.00	4	49.00	47.00	-2	13,279	-0.02%
2021/07/27	1	48.90	4	49.03	48.60	-3	13,399	-0.02%
2021/07/26	0	0.00	3	51.20	51.00	-3	13,505	-0.02%
2021/07/23	12	51.23	7	51.09	51.20	5	13,593	0.04%
2021/07/22	14	51.31	10	51.45	50.30	4	13,704	0.03%
2021/07/21	4	51.98	26	53.84	50.70	-22	13,843	-0.16%
2021/07/20	16	52.24	19	52.76	52.50	-3	14,556	-0.02%
2021/07/19	23	52.25	19	52.53	52.40	4	14,458	0.03%
2021/07/16	2	50.70	7	50.94	50.50	-5	13,970	-0.04%
2021/07/15	6	52.28	23	52.47	51.80	-17	13,812	-0.12%
2021/07/14	79	51.35	60.1	51.25	52.10	18.9	13,442	0.14%
2021/07/13	20	47.93	26.2	48.53	49.10	-6.2	12,527	-0.05%
2021/07/12	0	0.00	1	45.80	46.30	-1	12,177	-0.01%
2021/07/09	1	45.15	1	45.25	45.15	0	12,446	0.00%
2021/07/08	16	45.82	21	45.88	45.50	-5	13,047	-0.04%
2021/07/07	2	46.15	21	47.17	46.00	-19	13,378	-0.14%
2021/07/06	27	47.61	1	48.10	47.20	26	14,115	0.18%
2021/07/05	0	0.00	20	50.13	50.30	-20	14,311	-0.14%
2021/07/02	1	45.45	0	0.00	45.80	1	15,458	0.01%
2021/07/01	0	0.00	2	46.45	45.35	-2	17,436	-0.01%
2021/06/30	0	0.00	1	46.00	46.45	-1	18,379	-0.01%
2021/06/29	1	46.25	0	0.00	45.90	1	18,480	0.01%
2021/06/28	3	45.95	1	46.10	45.95	2	18,515	0.01%
2021/06/25	1	46.65	14	46.48	46.15	-13	18,577	-0.07%
2021/06/23	5	45.11	8	45.18	45.30	-3	18,610	-0.02%
2021/06/22	2	44.80	11	44.66	44.60	-9	18,669	-0.05%
2021/06/21	8	45.30	9.1	45.02	44.90	-1.1	18,667	-0.01%
2021/06/18	0	0.00	61	46.72	46.50	-61	18,622	-0.33%
2021/06/17	3.1	48.10	0	0.00	48.10	3.1	18,526	0.02%
2021/06/16	1	47.00	2	46.20	47.45	-1	18,320	-0.01%
2021/06/15	22	46.16	31	46.23	46.90	-9	18,204	-0.05%
2021/06/11	0	0.00	7	45.33	45.25	-7	18,107	-0.04%
2021/06/10	1	45.25	20	45.30	45.25	-19	18,112	-0.10%
2021/06/09	1	44.75	2	45.00	45.00	-1	18,119	-0.01%
2021/06/08	3	45.65	15	46.02	45.00	-12	18,184	-0.07%
2021/06/07	4	45.70	2	45.33	45.85	2	18,242	0.01%
2021/06/04	0	0.00	6	45.95	45.50	-6	18,284	-0.03%
2021/06/02	1	47.25	0	0.00	47.30	1	18,235	0.01%
2021/06/01	3	47.92	2	47.35	48.20	1	18,217	0.01%
2021/05/31	15	47.94	0	0.00	47.65	15	18,211	0.08%
2021/05/28	10	46.95	0	0.00	46.00	10	18,116	0.06%
2021/05/27	0.1	45.10	0	0.00	45.30	0.1	18,180	0.00%
2021/05/25	0	0.00	1	45.50	45.45	-1	18,257	-0.01%
2021/05/24	5	44.15	0	0.00	44.15	5	18,254	0.03%
2021/05/21	2	43.95	0	0.00	44.10	2	18,342	0.01%
2021/05/19	3	44.18	3	44.18	44.40	0	18,664	0.00%
2021/05/18	3	41.43	8	42.91	43.20	-5	18,690	-0.03%
2021/05/17	1	39.70	2	39.40	39.30	-1	18,737	-0.01%
2021/05/14	0	0.00	13	43.81	43.40	-13	18,621	-0.07%
2021/05/13	2	41.43	0	0.00	44.00	2	18,559	0.01%
2021/05/12	5	45.95	9	43.56	43.75	-4	18,474	-0.02%
2021/05/11	2	48.45	7	47.05	47.90	-5	18,350	-0.03%
2021/05/10	1	51.00	0	0.00	50.90	1	18,357	0.01%
2021/05/07	0	0.00	31	51.29	52.00	-31	18,398	-0.17%
2021/05/06	27	49.69	0	0.00	49.65	27	18,442	0.15%
2021/05/05	2	51.65	0	0.00	50.40	2	18,373	0.01%
2021/05/04	2	51.05	3	47.85	49.95	-1	18,316	-0.01%
2021/05/03	23	53.26	13	52.98	51.80	10	18,112	0.06%
2021/04/29	1	55.80	0	0.00	56.20	1	17,895	0.01%
2021/04/28	1	58.00	30	56.69	57.00	-29	17,969	-0.16%
2021/04/27	4	58.00	2	57.45	57.20	2	17,973	0.01%
2021/04/26	70	59.14	10	59.39	57.90	60	17,932	0.33%
2021/04/23	0	0.00	9	54.88	55.80	-9	17,023	-0.05%
2021/04/22	21	54.16	25	55.00	53.00	-4	17,246	-0.02%
2021/04/21	20	55.73	14	55.75	55.30	6	17,374	0.03%
2021/04/20	32	57.59	13	57.13	56.40	19	17,962	0.11%
2021/04/19	2.1	56.00	1	56.10	56.50	1.1	17,822	0.01%
2021/04/16	20.5	57.37	4	57.65	56.80	16.5	17,894	0.09%
2021/04/15	26	58.04	3	57.53	58.30	23	18,926	0.12%
2021/04/14	13	55.77	43	54.56	56.20	-30	19,774	-0.15%
2021/04/13	28	57.70	6	58.33	56.00	22	19,127	0.12%
2021/04/12	18	59.54	2	62.00	58.90	16	18,691	0.09%
2021/04/09	17	57.19	4.6	57.66	57.30	12.4	17,768	0.07%
2021/04/08	95	58.31	30	58.85	58.50	65	17,049	0.38%
2021/04/07	49	54.18	56.2	55.25	55.70	-7.2	15,209	-0.05%
2021/04/06	2	50.55	16.5	50.12	50.70	-14.5	13,272	-0.11%
2021/04/01	6	46.04	2	46.50	46.10	4	12,306	0.03%
2021/03/31	3	45.33	90	46.10	45.30	-87	12,198	-0.71%
2021/03/30	0	0.00	1	46.20	45.80	-1	12,179	-0.01%
2021/03/29	0	0.00	1	45.85	45.75	-1	12,107	-0.01%
2021/03/25	0	44.90	1	44.20	44.20	-1	12,107	-0.01%
2021/03/24	0	0.00	2	45.13	45.05	-2	12,108	-0.02%
2021/03/23	0	0.00	12.6	45.65	45.65	-12.6	12,143	-0.10%
2021/03/22	1	45.90	4	45.90	45.80	-3	12,126	-0.02%
2021/03/19	20	46.05	2	46.10	45.95	18	12,181	0.15%
2021/03/18	70	46.95	0	0.00	46.80	70	12,178	0.57%
2021/03/17	0	0.00	5	46.40	46.30	-5	12,148	-0.04%
2021/03/15	33	46.01	7	45.89	46.05	26	12,296	0.21%
2021/03/12	0	0.00	11	46.05	45.80	-11	12,346	-0.09%
2021/03/11	10	47.10	7	46.90	46.30	3	12,673	0.02%
2021/03/10	0	0.00	58	47.06	47.00	-58	12,736	-0.46%
2021/03/09	6	46.17	0	0.00	45.75	6	12,712	0.05%
2021/03/08	47	46.69	1	46.80	46.25	46	12,814	0.36%
2021/03/05	3	45.37	5	45.55	45.70	-2	13,134	-0.02%
2021/03/04	2	46.35	0	0.00	46.15	2	13,551	0.01%
2021/03/03	5	46.96	2	47.00	47.10	3	13,606	0.02%
2021/03/02	0	0.00	4	47.65	46.85	-4	13,607	-0.03%
2021/02/26	5	46.95	6	47.35	48.40	-1	13,529	-0.01%
2021/02/25	1	47.40	0	0.00	47.70	1	13,563	0.01%
2021/02/24	0	0.00	4	48.00	46.80	-4	13,587	-0.03%
2021/02/23	15	48.02	3	48.20	47.90	12	13,656	0.09%
2021/02/22	11.6	48.48	32.3	47.85	48.60	-20.7	13,745	-0.15%
2021/02/19	8.1	45.35	123	45.34	45.70	-114.9	14,229	-0.81%	大賣/鉅額交易
2021/02/18	1	45.65	16	46.04	46.00	-15	14,850	-0.10%
2021/02/17	16.1	45.03	22	44.69	45.30	-5.9	14,789	-0.04%
2021/02/05	4	42.85	8	42.81	42.90	-4	14,707	-0.03%
2021/02/04	3	42.52	15.8	42.81	42.50	-12.8	14,995	-0.09%
2021/02/03	8	42.63	10	43.00	42.40	-2	15,043	-0.01%
2021/02/02	20.3	43.51	4.1	43.29	43.20	16.2	15,072	0.11%
2021/02/01	13	42.45	8	42.73	43.40	5	15,060	0.03%
2021/01/29	12	44.97	5	44.50	43.90	7	14,927	0.05%
2021/01/28	12	45.23	5	45.01	45.00	7	14,845	0.05%
2021/01/27	7	47.11	0	0.00	46.85	7	14,729	0.05%
2021/01/26	7	47.97	0	0.00	47.15	7	14,693	0.05%
2021/01/25	5	48.15	1	47.90	48.35	4	14,641	0.03%
2021/01/22	10	47.80	11.4	48.27	48.75	-1.4	14,545	-0.01%
2021/01/21	43	48.31	24	48.16	47.80	19	14,489	0.13%
2021/01/20	7	48.20	11	48.56	47.75	-4	14,271	-0.03%
2021/01/19	13	49.92	21	50.32	50.00	-8	14,077	-0.06%
2021/01/18	3	48.92	1	49.70	49.55	2	13,862	0.01%
2021/01/15	17	50.64	55	51.07	49.15	-38	13,762	-0.28%
2021/01/14	28	50.56	24	50.06	50.10	4	13,352	0.03%
2021/01/13	10	48.99	42	49.59	50.40	-32	13,297	-0.24%
2021/01/12	8	46.72	7	47.24	46.25	1	12,807	0.01%
2021/01/11	24	49.00	23	48.62	48.65	1	12,709	0.01%
2021/01/08	415	50.46	260	50.55	48.10	155	12,518	1.24%	大買/大賣/鉅額交易
2021/01/07	12	46.87	39	48.21	48.75	-27	11,205	-0.24%
2021/01/06	1	44.35	0	0.00	44.35	1	10,130	0.01%
2021/01/05	5	44.95	2	44.90	44.90	3	10,164	0.03%
2021/01/04	2	43.80	2	44.95	45.20	0	10,236	0.00%
2020/12/31	10	43.50	1	43.50	43.50	9	10,418	0.09%
2020/12/29	3	44.97	2	44.35	44.35	1	10,435	0.01%
2020/12/28	0	0.00	11	44.35	44.50	-11	10,393	-0.11%
2020/12/25	1	45.15	0	0.00	44.85	1	10,409	0.01%
2020/12/24	0	0.00	3	44.50	45.00	-3	10,430	-0.03%
2020/12/22	0	0.00	3	45.10	43.75	-3	10,695	-0.03%
2020/12/18	0	0.00	2	44.55	44.45	-2	10,865	-0.02%
2020/12/17	0	0.00	2	43.25	43.40	-2	10,947	-0.02%
2020/12/16	2	44.35	3	44.40	44.20	-1	11,040	-0.01%
2020/12/15	7	44.02	0	0.00	43.55	7	11,443	0.06%
2020/12/14	1	44.80	0	0.00	44.90	1	11,588	0.01%
2020/12/11	0	0.00	4	45.55	45.60	-4	12,774	-0.03%
2020/12/10	7	45.69	7.9	46.10	45.80	-0.9	12,929	-0.01%
2020/12/09	1	46.95	0	0.00	46.90	1	13,201	0.01%
2020/12/08	31	47.17	1	47.40	46.80	30	13,662	0.22%
2020/12/07	12	48.17	8	47.54	47.50	4	14,401	0.03%
2020/12/04	4	47.71	5	47.50	47.60	-1	14,226	-0.01%
2020/12/03	4	46.60	0	0.00	46.60	4	14,821	0.03%
2020/12/02	1	47.10	0	0.00	47.00	1	14,954	0.01%
2020/12/01	4	48.59	15	48.45	47.90	-11	14,996	-0.07%
2020/11/30	9	47.39	17	47.07	47.50	-8	14,698	-0.05%
2020/11/27	1	45.85	6.4	46.08	46.60	-5.4	14,331	-0.04%
2020/11/26	2	45.68	2	45.70	45.95	0	14,300	0.00%
2020/11/25	1	45.70	0	0.00	45.35	1	14,366	0.01%
2020/11/24	3	45.27	0	0.00	45.05	3	14,527	0.02%
2020/11/23	6	46.01	16	45.94	46.00	-10	15,203	-0.07%
2020/11/20	11	46.06	8	46.33	45.90	3	15,209	0.02%
2020/11/19	18	46.88	3	47.15	46.80	15	15,140	0.10%
2020/11/18	46	47.64	32	47.58	46.55	14	15,155	0.09%
2020/11/17	7	46.94	45	47.03	47.25	-38	14,488	-0.26%
2020/11/16	3	44.80	3	45.15	44.90	0	14,093	0.00%
2020/11/13	2	44.95	11	44.92	45.15	-9	14,087	-0.06%
2020/11/12	65	46.16	49	45.80	45.65	16	14,095	0.11%
2020/11/11	1	44.90	21	44.86	45.20	-20	13,869	-0.14%
2020/11/10	22	45.30	0	0.00	44.20	22	13,909	0.16%
2020/11/09	6	45.43	10.2	44.95	44.70	-4.2	13,870	-0.03%
2020/11/06	3	44.35	0	0.00	43.70	3	13,774	0.02%
2020/11/05	1	43.50	0	0.00	43.60	1	13,815	0.01%
2020/11/03	1	42.90	0	0.00	42.75	1	14,007	0.01%
2020/10/29	0	0.00	45	43.23	43.80	-45	14,494	-0.31%
2020/10/27	1	44.30	6	44.58	44.40	-5	14,978	-0.03%
2020/10/26	10	45.80	0	0.00	45.10	10	15,208	0.07%
2020/10/23	3	45.72	2	45.88	45.60	1	15,461	0.01%
2020/10/22	0	0.00	3	45.40	45.20	-3	15,881	-0.02%
2020/10/21	0	0.00	4	46.44	45.25	-4	16,590	-0.02%
2020/10/20	47	45.78	6	45.45	45.00	41	16,924	0.24%
2020/10/19	10	43.80	44	44.65	45.00	-34	17,990	-0.19%
2020/10/16	2	43.35	5	44.45	43.20	-3	18,492	-0.02%
2020/10/15	1	44.60	1	45.30	44.60	0	18,748	0.00%
2020/10/14	2	45.00	3	45.17	45.20	-1	19,042	-0.01%
2020/10/13	0	0.00	5	43.47	44.10	-5	19,334	-0.03%
2020/10/12	0	0.00	1	45.25	44.20	-1	19,647	-0.01%
2020/10/08	3	44.78	13	44.62	44.40	-10	20,085	-0.05%
2020/10/07	12	43.19	1	42.95	43.30	11	20,792	0.05%
2020/10/06	1	43.15	0	0.00	43.05	1	21,645	0.00%
2020/10/05	0	0.00	1	42.25	42.15	-1	22,185	0.00%
2020/09/30	0	0.00	2	42.05	42.45	-2	22,652	-0.01%
2020/09/29	3	42.18	6	41.73	41.90	-3	23,236	-0.01%
2020/09/28	1	41.60	3	42.30	42.15	-2	24,542	-0.01%
2020/09/25	25	41.48	53	41.80	41.10	-28	25,757	-0.11%
2020/09/24	2	41.95	3	42.30	41.50	-1	26,543	0.00%
2020/09/23	12	43.84	20	43.82	43.60	-8	27,294	-0.03%
2020/09/22	14	44.12	33	44.08	44.05	-19	28,013	-0.07%
2020/09/21	56	46.18	51	45.17	45.05	5	28,112	0.02%
2020/09/18	6	45.31	40	45.50	45.60	-34	28,313	-0.12%
2020/09/17	4	44.95	5	45.23	44.85	-1	28,397	0.00%
2020/09/16	21	47.09	79	48.12	44.80	-58	28,682	-0.20%
2020/09/15	5	45.30	7	45.38	45.60	-2	27,687	-0.01%
2020/09/14	3	45.32	7	45.02	45.35	-4	27,735	-0.01%
2020/09/11	6	44.69	6	44.58	43.55	0	27,740	0.00%
2020/09/10	22	44.76	18	44.63	45.20	4	27,334	0.01%
2020/09/09	12	41.24	10	42.48	43.10	2	26,727	0.01%
2020/09/08	34	42.35	43	43.23	42.00	-9	26,769	-0.03%
2020/09/07	2	41.65	1	42.00	41.10	1	26,467	0.00%
2020/09/04	6	38.82	5	40.29	40.70	1	26,733	0.00%
2020/09/03	14	40.64	6	40.55	40.00	8	26,980	0.03%
2020/09/02	10	40.78	0	0.00	40.70	10	27,512	0.04%
2020/09/01	4	40.48	11	40.66	41.45	-7	27,554	-0.03%
2020/08/31	9	41.01	1	40.75	40.90	8	28,092	0.03%
2020/08/28	35	41.92	0	0.00	41.95	35	28,500	0.12%
2020/08/27	132	43.52	31	43.24	43.00	101	28,745	0.35%	大買/鉅額交易
2020/08/26	0	0.00	3	40.77	40.55	-3	28,009	-0.01%
2020/08/25	14	40.46	14	40.50	40.55	0	27,928	0.00%
2020/08/24	10	40.41	3	40.90	40.95	7	27,802	0.03%
2020/08/21	19	38.24	9	37.58	38.60	10	27,556	0.04%
2020/08/20	7	36.41	163	36.26	36.00	-156	27,360	-0.57%	大賣/鉅額交易
2020/08/19	2	39.85	8	40.00	39.80	-6	27,072	-0.02%
2020/08/18	9	40.97	0	0.00	40.65	9	26,969	0.03%
2020/08/17	0	0.00	21	41.32	41.60	-21	26,855	-0.08%
2020/08/14	19	39.98	2	39.80	40.00	17	26,705	0.06%
2020/08/13	2	40.85	1	40.95	40.80	1	26,553	0.00%
2020/08/12	3	41.70	1	42.30	41.70	2	26,458	0.01%
2020/08/11	1	41.95	20	43.06	42.35	-19	26,375	-0.07%
2020/08/10	1	43.80	0	0.00	43.80	1	26,238	0.00%
2020/08/07	2	44.20	0	0.00	44.10	2	26,110	0.01%
2020/08/06	31	43.29	5	44.32	43.30	26	25,941	0.10%
2020/08/05	0	0.00	2	45.30	44.90	-2	25,721	-0.01%
2020/08/04	13.1	46.07	2.4	45.54	45.50	10.7	25,608	0.04%
2020/08/03	6	44.87	17	44.99	45.00	-11	25,360	-0.04%
2020/07/31	0	0.00	1	42.95	43.50	-1	24,925	0.00%
2020/07/30	5	43.05	0	0.00	42.85	5	24,777	0.02%
2020/07/29	10	41.60	11	41.88	42.05	-1	24,471	0.00%
2020/07/28	7	42.01	33	42.25	42.45	-26	24,103	-0.11%
2020/07/27	84	43.53	55	43.99	41.30	29	23,559	0.12%
2020/07/24	31	46.35	26	46.10	45.25	5	22,739	0.02%
2020/07/23	76	46.83	73	46.63	46.40	3	22,027	0.01%
2020/07/22	25	48.59	85	48.83	48.90	-60	20,659	-0.29%
2020/07/21	6	48.30	23	46.95	46.50	-17	20,015	-0.08%
2020/07/20	25	46.28	26	46.11	46.00	-1	19,641	-0.01%
2020/07/17	87	49.10	102	48.60	47.95	-15	19,257	-0.08%	大賣/
2020/07/16	14	48.94	6	49.13	49.90	8	18,808	0.04%
2020/07/15	71	50.31	87	48.71	48.00	-16	18,398	-0.09%
2020/07/14	213	51.70	78	49.99	49.55	135	17,841	0.76%	大買/鉅額交易
2020/07/13	20	48.82	32.5	50.32	51.70	-12.5	16,851	-0.07%
2020/07/10	50	47.29	101	46.87	47.00	-51	15,959	-0.32%	大賣/
2020/07/09	43	50.59	42	50.27	48.00	1	15,411	0.01%
2020/07/08	8	50.09	2	50.53	50.40	6	14,907	0.04%
2020/07/07	70	51.13	53	50.64	49.55	17	14,327	0.12%
2020/07/06	377	50.52	251	49.49	51.20	126	12,979	0.97%	大買/大賣/鉅額交易
2020/07/03	86	43.73	139	44.01	46.60	-53	11,693	-0.45%	大賣/
2020/07/02	67.2	42.32	21	42.25	42.40	46.2	10,655	0.43%
2020/07/01	7	39.57	5	40.04	39.90	2	9,688	0.02%
2020/06/30	53	37.45	1	37.85	37.50	52	8,861	0.59%
2020/06/29	8.8	37.44	47	37.42	36.45	-38.2	8,584	-0.44%
2020/06/24	40	39.89	20	39.21	39.10	20	8,190	0.24%
2020/06/23	11	41.55	20	40.60	40.00	-9	7,657	-0.12%
2020/06/22	10	40.64	4	41.35	41.35	6	7,114	0.08%
2020/06/19	4	41.24	0	0.00	40.30	4	6,872	0.06%
2020/06/18	1	39.05	2	40.18	40.45	-1	6,544	-0.02%
2020/06/17	21	36.22	4	36.63	37.00	17	6,123	0.28%
2020/06/16	6	36.83	18	36.90	36.35	-12	5,960	-0.20%
2020/06/15	28	36.24	6	36.25	35.80	22	5,797	0.38%
2020/06/12	7	34.84	6	34.53	36.50	1	5,526	0.02%
2020/06/11	8	33.54	7	33.37	33.45	1	5,069	0.02%
2020/06/10	39	35.94	9	37.00	36.15	30	4,599	0.65%
2020/06/09	32	35.19	10	36.65	37.00	22	4,236	0.52%
2020/06/08	0	0.00	0.9	33.65	33.65	-0.9	3,662	-0.02%
2020/06/05	276	30.03	343	30.22	30.60	-67	3,512	-1.91%	大買/大賣/
2020/06/04	22	27.44	18	25.42	27.85	4	2,890	0.14%
2020/06/03	2	25.08	2	25.15	25.35	0	2,383	0.00%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/26	1	20.20	0	0.00	19.90	1	1,878	0.05%
2020/05/22	0	0.00	3	19.72	19.75	-3	1,864	-0.16%
2020/05/20	3	19.78	0	0.00	19.75	3	1,912	0.16%
2020/05/14	0	0.00	1	19.80	19.65	-1	1,965	-0.05%
2020/05/12	2	20.10	0	0.00	19.90	2	1,995	0.10%
2020/05/11	30	20.68	0	0.00	20.55	30	1,973	1.52%
2020/04/30	0	0.00	7	19.51	19.40	-7	1,916	-0.37%
2020/04/27	5	18.95	0	0.00	18.95	5	1,949	0.26%
2020/04/08	2	16.30	0	0.00	16.70	2	2,015	0.10%
2020/04/07	2	16.00	0	0.00	16.10	2	1,993	0.10%
2020/03/23	0	0.00	30	14.45	14.45	-30	1,912	-1.57%
2020/03/18	10	15.80	0	0.00	15.55	10	1,800	0.56%
2020/03/16	1	18.20	10	17.85	17.50	-9	1,742	-0.52%
2020/03/13	30	17.30	0	0.00	18.60	30	1,733	1.73%
2020/03/12	4	19.64	0	0.00	19.20	4	1,659	0.24%
2020/03/09	0	0.00	2	22.45	21.65	-2	1,567	-0.13%
2020/03/06	0	0.00	2	22.15	22.50	-2	1,520	-0.13%
2020/02/26	0	0.00	1	22.25	22.20	-1	1,402	-0.07%
2020/02/21	1	22.35	0	0.00	22.30	1	1,345	0.07%
2020/02/17	1	22.40	0	0.00	22.25	1	1,301	0.08%
2020/02/13	0	0.00	5	21.70	21.70	-5	1,246	-0.40%
2020/02/04	5	21.20	0	0.00	21.25	5	1,271	0.39%
2020/01/08	2	23.03	1	22.60	22.60	1	1,169	0.09%
2020/01/06	0	0.00	12	23.03	22.95	-12	1,037	-1.16%
2019/12/25	0	0.00	27	22.25	22.30	-27	982	-2.75%
2019/12/17	27	21.90	0	0.00	21.85	27	1,365	1.98%
2019/12/10	0	0.00	20	22.15	22.20	-20	1,425	-1.40%
2019/11/25	20	21.25	0	0.00	21.20	20	1,594	1.25%
2019/11/12	2	21.15	0	0.00	21.10	2	1,764	0.11%
2019/11/11	4	21.90	0	0.00	21.55	4	1,771	0.23%
2019/11/08	2	22.50	0	0.00	22.45	2	1,789	0.11%
2019/10/29	0	0.00	1	22.65	22.60	-1	2,358	-0.04%
2019/10/25	1	22.70	0	0.00	22.70	1	2,419	0.04%
2019/10/09	2	23.20	0	0.00	23.25	2	2,756	0.07%
2019/10/08	1	23.05	1	23.15	23.15	0	2,753	0.00%
2019/10/07	2	23.10	14	23.15	23.10	-12	2,789	-0.43%
2019/10/03	0	0.00	20	23.60	23.30	-20	2,788	-0.72%
2019/10/01	1	23.40	0	0.00	23.25	1	2,723	0.04%
2019/09/26	4	23.78	1	23.90	23.90	3	2,733	0.11%
2019/09/24	1	23.75	3	24.20	23.55	-2	2,727	-0.07%
2019/09/23	0	0.00	6	23.00	23.80	-6	2,627	-0.23%
2019/09/09	0	0.00	0.2	22.40	22.40	-0.2	2,713	-0.01%
2019/08/27	10	22.00	0	0.00	21.85	10	3,275	0.31%
2019/08/26	13	22.67	0	0.00	21.90	13	3,272	0.40%
2019/08/20	0	0.00	2	22.15	22.05	-2	3,426	-0.06%
2019/08/15	6	22.75	0	0.00	22.60	6	3,563	0.17%
2019/08/07	6	22.05	10	22.05	22.05	-4	3,416	-0.12%
2019/08/06	5	22.30	5	21.80	21.90	0	3,419	0.00%
2019/08/05	4	22.24	0	0.00	21.90	4	3,368	0.12%
2019/07/31	2	23.70	7	23.46	23.55	-5	3,224	-0.16%
2019/07/24	0	0.00	1	22.40	22.40	-1	3,310	-0.03%
2019/07/19	0	0.00	25	21.90	22.00	-25	3,101	-0.81%
2019/07/18	10	21.90	0	0.00	21.90	10	3,066	0.33%
2019/07/12	0	0.00	8	21.30	21.15	-8	2,971	-0.27%
2019/07/11	1	21.40	0	0.00	21.25	1	2,997	0.03%
2019/07/03	2	21.30	0	0.00	21.20	2	2,955	0.07%
2019/07/02	10	20.90	0	0.00	20.65	10	2,908	0.34%
2019/07/01	1	20.85	10	20.65	21.00	-9	2,898	-0.31%
2019/06/28	1	21.20	0	0.00	21.05	1	2,851	0.04%
2019/06/26	1	21.10	0	0.00	21.30	1	2,819	0.04%
2019/06/24	2	20.55	1	20.60	20.70	1	2,714	0.04%
2019/06/21	4	20.94	3	21.13	20.85	1	2,681	0.04%
2019/06/20	10	21.11	4	21.15	21.10	6	2,652	0.23%
2019/06/19	1	21.00	3	21.15	21.05	-2	2,643	-0.08%
2019/06/18	2	21.10	1	21.15	21.10	1	2,612	0.04%
2019/06/17	0	0.00	0.4	21.70	21.75	-0.4	2,570	-0.02%
2019/06/14	10	21.80	0	0.00	21.80	10	2,636	0.38%
2019/06/13	21	21.98	12	22.08	21.80	9	2,606	0.35%
2019/06/10	0	0.00	6	21.68	21.60	-6	2,379	-0.25%
2019/06/06	0	0.00	1	21.50	21.35	-1	2,336	-0.04%
2019/06/04	1	21.35	31	21.35	21.45	-30	2,234	-1.34%
2019/05/31	0	0.00	15	20.30	20.40	-15	1,998	-0.75%
2019/05/28	5	20.10	0	0.00	19.85	5	1,894	0.26%
2019/05/27	31	20.24	0	0.00	19.85	31	1,886	1.64%
2019/05/13	0	0.00	1	19.10	18.65	-1	1,664	-0.06%
2019/05/09	0	0.00	48	20.30	20.20	-48	1,561	-3.07%
2019/05/03	0	0.00	2	18.73	19.00	-2	1,204	-0.17%
2019/04/22	0	0.00	7	18.80	18.75	-7	1,180	-0.59%
2019/04/18	0	0.00	1	19.25	18.80	-1	1,170	-0.09%
2019/04/17	2	18.85	0	0.00	19.00	2	1,135	0.18%
2019/04/16	1	18.60	0	0.00	18.60	1	1,101	0.09%
2019/04/15	1	18.60	0	0.00	18.60	1	1,093	0.09%
2019/04/12	2	18.63	1	18.65	18.65	1	1,091	0.09%
2019/04/11	4	18.65	0	0.00	18.60	4	1,132	0.35%
2019/04/09	10	18.75	0	0.00	18.60	10	1,094	0.91%
2019/03/29	1	18.65	0	0.00	18.60	1	1,044	0.10%
2019/03/28	0	0.00	22	18.63	18.60	-22	1,042	-2.11%
2019/03/19	48	18.92	0	0.00	19.40	48	1,057	4.54%
2019/03/11	22	18.60	1	18.60	18.60	21	1,011	2.08%
2019/02/27	1	19.00	0	0.00	18.80	1	1,000	0.10%
2019/01/24	0	0.00	50	19.35	19.35	-50	885	-5.65%
2019/01/16	0	0.00	2	19.50	19.40	-2	1,042	-0.19%
2019/01/08	1	18.10	0	0.00	18.30	1	1,000	0.10%
2018/12/21	0	0.00	1	18.10	18.75	-1	1,343	-0.07%
2018/12/17	1	19.80	2	20.05	19.80	-1	1,381	-0.07%
2018/12/14	0	0.00	10	19.80	19.90	-10	1,380	-0.72%
2018/12/10	1	20.15	0	0.00	20.10	1	1,395	0.07%
2018/12/06	62	19.99	0	0.00	19.55	62	1,384	4.48%
2018/12/03	0	0.00	8	19.80	19.85	-8	1,482	-0.54%
2018/11/30	0	0.00	22	19.60	19.50	-22	1,520	-1.45%
2018/11/27	30	18.90	0	0.00	19.00	30	1,862	1.61%
2018/11/15	0	0.00	20	18.75	18.75	-20	1,881	-1.06%
2018/11/13	20	18.08	0	0.00	18.45	20	1,893	1.06%
2018/11/09	0	0.00	50	18.90	18.90	-50	1,896	-2.64%
2018/10/26	27	18.25	0	0.00	17.00	27	1,916	1.41%
2018/10/25	23	18.55	0	0.00	18.20	23	1,875	1.23%
2018/10/04	1	21.40	0	0.00	21.30	1	1,813	0.06%
2018/10/02	2	21.65	0	0.00	21.85	2	1,721	0.12%
2018/09/28	1	21.45	0	0.00	21.50	1	1,743	0.06%
2018/09/27	2	21.63	1	21.60	21.75	1	1,744	0.06%
2018/09/26	0	0.00	40	21.25	21.25	-40	1,745	-2.29%
2018/09/18	40	20.65	0	0.00	20.60	40	1,750	2.28%
2018/09/17	1	20.80	0	0.00	20.80	1	1,760	0.06%
2018/09/04	0	0.00	13	21.59	22.10	-13	1,916	-0.68%
2018/08/21	10	20.40	0	0.00	20.35	10	2,337	0.43%
2018/08/08	0	0.00	5	21.55	21.40	-5	3,237	-0.15%
2018/07/20	1	20.85	0	0.00	20.75	1	3,586	0.03%
2018/06/26	1	21.65	0	0.00	21.55	1	3,967	0.03%
2018/06/25	1	22.30	1	22.25	21.95	0	3,983	0.00%
2018/06/22	2	22.48	0	0.00	22.35	2	3,980	0.05%
2018/06/20	1	22.70	0	0.00	22.70	1	4,077	0.02%
2018/06/19	2	23.40	0	0.00	23.20	2	4,089	0.05%
2018/06/07	0	0.00	1	22.90	22.95	-1	3,887	-0.03%
2018/06/06	0	0.00	4	23.15	23.15	-4	3,954	-0.10%
2018/06/05	0	0.00	9	23.20	23.15	-9	4,097	-0.22%
2018/05/31	12	23.44	1	23.15	23.00	11	4,763	0.23%
2018/05/29	0	0.00	10	23.10	22.80	-10	4,869	-0.21%
2018/05/28	2	23.50	0	0.00	23.10	2	4,849	0.04%
2018/05/22	1	23.20	0	0.00	23.00	1	4,946	0.02%
2018/05/18	14	24.01	10	23.50	23.50	4	4,798	0.08%
2018/05/17	10	23.95	0	0.00	24.00	10	4,747	0.21%
2018/04/19	1	21.40	1	21.45	21.35	0	5,381	0.00%
2018/04/16	0	0.00	5	22.00	22.00	-5	5,745	-0.09%
2018/04/12	7	23.70	0	0.00	23.30	7	6,392	0.11%
2018/04/10	7	22.46	7	22.64	22.40	0	6,593	0.00%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	0	0.00	2	22.00	22.00	-2	7,239	-0.03%
2018/03/29	0	21.70	0	0.00	21.65	0	8,384	0.00%
2018/03/28	0	0.00	3	22.25	22.20	-3	8,581	-0.03%
2018/03/13	0	0.00	1	24.55	24.40	-1	8,433	-0.01%
2018/03/09	10	25.85	10	25.35	25.25	0	8,241	0.00%
2018/03/08	3	24.87	2	24.68	25.55	1	8,076	0.01%
2018/03/07	11	25.75	3	24.43	24.10	8	7,887	0.10%
2018/03/06	12	24.57	10	24.77	25.00	2	7,555	0.03%
2018/03/02	1	22.15	0	0.00	22.00	1	7,038	0.01%
2018/02/09	0	0.00	2	20.00	20.20	-2	7,500	-0.03%
2018/02/07	0.1	21.00	0	0.00	21.10	0.1	7,368	0.00%
2018/01/31	3	21.30	3	22.20	22.45	0	7,059	0.00%
2018/01/29	0	0.00	8	23.02	23.35	-8	6,871	-0.12%
2018/01/26	8	24.08	0.7	23.50	23.50	7.3	6,808	0.11%
2018/01/22	0	0.00	1	24.00	24.65	-1	6,448	-0.02%
2018/01/17	0	0.00	6	23.73	23.60	-6	6,174	-0.10%
2018/01/16	0	0.00	2	24.70	24.10	-2	6,093	-0.03%
2018/01/12	2	24.40	5	25.05	24.30	-3	5,873	-0.05%
2018/01/11	5	24.76	4	24.55	24.40	1	5,785	0.02%
2018/01/10	0	0.00	1	25.70	25.40	-1	5,614	-0.02%
2018/01/08	1	24.00	2	25.75	24.15	-1	5,228	-0.02%
2018/01/04	50	23.73	51	24.32	24.30	-1	4,591	-0.02%
2018/01/03	2	23.50	0	0.00	24.00	2	4,367	0.05%
2018/01/02	1	23.00	0	0.00	23.15	1	4,105	0.02%