光洋科 (1785)-第一金-忠孝券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
44.40
漲跌
--
漲幅
0.00%
成交量
2,217張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－第一金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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	0	0.00	1	44.15	44.15	-1	9,307	-0.01%
2024/04/22	1	45.10	0	0.00	44.20	1	9,274	0.01%
2024/04/19	3	46.43	0	0.00	46.25	3	9,165	0.03%
2024/04/18	2	48.05	0	0.00	47.80	2	8,999	0.02%
2024/04/17	0	0.00	0.1	49.25	48.95	-0.1	8,892	0.00%
2024/04/16	0.2	47.70	0	0.00	47.30	0.2	8,740	0.00%
2024/04/15	3	49.97	3	49.75	48.75	0	8,511	0.00%
2024/04/12	0	0.00	0	49.40	48.75	0	8,019	0.00%
2024/04/11	2.4	48.44	0	0.00	48.10	2.4	7,909	0.03%
2024/04/10	1	49.20	12	49.20	49.05	-11	7,808	-0.14%
2024/04/09	4.1	49.78	10	49.41	49.60	-6	7,656	-0.08%
2024/04/08	8	48.40	4	48.60	48.70	4	7,433	0.05%
2024/04/02	10	48.52	11	48.01	47.85	-1	7,177	-0.01%
2024/04/01	1.1	48.53	6	49.38	48.55	-4.9	7,064	-0.07%
2024/03/29	6	49.75	1	49.50	49.55	5	6,895	0.07%
2024/03/28	13	51.63	3	51.77	49.55	10	6,529	0.15%
2024/03/27	3	49.22	4	49.20	50.10	-1	5,985	-0.02%
2024/03/26	0	0.00	1	49.50	47.40	-1	5,732	-0.02%
2024/03/25	1	49.05	2	49.00	48.60	-1	5,586	-0.02%
2024/03/22	2	49.10	4	49.00	49.00	-2	5,434	-0.04%
2024/03/21	2	51.00	10	51.55	50.00	-8	5,201	-0.15%
2024/03/20	19	48.83	21	50.19	49.55	-2	4,624	-0.04%
2024/03/19	0	0.00	1	47.00	46.25	-1	3,990	-0.03%
2024/03/18	0	0.00	3	44.85	44.95	-3	3,809	-0.08%
2024/03/14	0	0.00	1	43.35	44.25	-1	3,720	-0.03%
2024/03/13	3	43.85	3	44.90	43.70	0	3,689	0.00%
2024/03/11	2	43.15	0	0.00	42.90	2	3,608	0.06%
2024/03/08	7	44.24	9	43.87	44.00	-2	3,594	-0.06%
2024/03/07	26	47.95	28.1	47.45	46.20	-2.1	3,465	-0.06%
2024/03/06	0	0.00	1	45.30	45.90	-1	2,950	-0.03%
2024/03/05	4	44.88	3	45.58	44.85	1	2,880	0.03%
2024/03/01	3	43.98	1	44.30	43.90	2	2,656	0.08%
2024/02/29	9	43.70	0	0.00	44.25	9	2,641	0.34%
2024/02/27	0.1	43.40	0	0.00	43.40	0.1	2,606	0.00%
2024/02/26	2	44.33	6.4	43.96	44.50	-4.4	2,614	-0.17%
2024/02/23	11	43.06	7	42.79	42.65	4	2,586	0.15%
2024/02/22	9	43.76	0	0.00	43.35	9	2,538	0.35%
2024/02/21	1	44.25	20	43.75	44.50	-19	2,499	-0.76%
2024/02/20	0	0.00	1	43.30	43.50	-1	2,392	-0.04%
2024/02/19	0	0.00	1	43.50	43.35	-1	2,339	-0.04%
2024/02/16	12	42.75	1	43.99	44.15	11	2,236	0.49%
2024/02/15	0	0.00	8	41.04	42.15	-8	1,977	-0.40%
2024/02/01	0.2	39.45	0	0.00	39.40	0.2	1,815	0.01%
2024/01/30	0	0.00	5	39.40	39.40	-5	1,904	-0.26%
2024/01/29	5	40.30	1	40.25	40.05	4	2,053	0.19%
2024/01/25	1	40.10	1	39.95	39.75	0	2,014	0.00%
2024/01/24	0	0.00	1	40.25	40.05	-1	2,009	-0.05%
2024/01/23	1	39.25	1	39.75	39.85	0	2,068	0.00%
2024/01/19	0	0.00	2	37.95	38.05	-2	2,129	-0.09%
2024/01/17	1	37.10	0	0.00	37.10	1	2,362	0.04%
2024/01/08	1	38.25	0	0.00	38.05	1	2,972	0.03%
2024/01/05	0	0.00	2	38.40	38.30	-2	2,978	-0.07%
2024/01/03	1	38.30	16	38.41	38.65	-15	3,031	-0.49%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/25	0	0.00	1	39.10	38.80	-1	2,992	-0.03%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/15	1	40.10	0	0.00	40.10	1	2,964	0.03%
2023/12/14	0	0.00	1	39.95	39.95	-1	2,955	-0.03%
2023/12/13	1	39.70	0	0.00	39.75	1	2,957	0.03%
2023/12/12	0	0.00	1	39.60	39.45	-1	2,955	-0.03%
2023/12/06	2	39.48	0	0.00	39.35	2	2,924	0.07%
2023/12/05	0	40.35	0	0.00	39.90	0	2,901	0.00%
2023/12/04	16	41.24	0	0.00	41.25	16	2,848	0.56%
2023/11/24	0	0.00	25	40.80	40.70	-25	2,759	-0.91%
2023/11/23	3	41.22	0	0.00	40.85	3	2,742	0.11%
2023/11/22	50	41.00	26	41.17	41.15	24	2,657	0.90%
2023/11/20	0	0.00	2	40.50	40.55	-2	2,567	-0.08%
2023/11/14	0	0.00	1	39.15	39.25	-1	2,516	-0.04%
2023/11/03	0	0.00	2	39.15	39.45	-2	2,315	-0.09%
2023/11/01	0	0.00	1	39.25	39.25	-1	2,389	-0.04%
2023/10/31	1	40.80	0	0.00	39.10	1	2,725	0.04%
2023/10/30	1	40.90	1	40.50	40.80	0	3,481	0.00%
2023/10/27	1	39.85	0	0.00	39.40	1	3,366	0.03%
2023/10/25	1	40.50	1	40.50	40.20	0	3,416	0.00%
2023/10/23	0.1	39.50	0	39.70	39.70	0.1	3,298	0.00%
2023/10/20	0	0.00	2	39.85	39.65	-2	3,099	-0.06%
2023/10/16	0	0.00	3	38.93	38.40	-3	2,903	-0.10%
2023/10/12	0	0.00	1	38.10	38.05	-1	2,888	-0.03%
2023/10/11	2	37.85	0	0.00	37.40	2	2,880	0.07%
2023/09/20	0.4	37.25	0	0.00	37.20	0.4	3,509	0.01%
2023/09/19	0.1	37.95	0	0.00	37.65	0.1	3,713	0.00%
2023/09/18	0	0.00	1	38.20	37.85	-1	3,821	-0.03%
2023/09/11	0.1	37.00	0	0.00	36.90	0.1	3,857	0.00%
2023/09/07	0	37.30	0	0.00	37.20	0	4,142	0.00%
2023/08/28	1	36.15	0	0.00	36.30	1	4,376	0.02%
2023/08/14	27	35.58	30	35.05	35.00	-3	4,906	-0.06%
2023/08/10	3	37.23	0	0.00	37.10	3	4,828	0.06%
2023/08/04	3	37.52	0	0.00	37.25	3	4,646	0.06%
2023/08/02	2	41.25	4	40.99	41.35	-2	4,297	-0.05%
2023/07/31	0	0.00	10	37.60	37.60	-10	3,499	-0.29%
2023/07/28	3	38.07	2	37.60	37.80	1	3,457	0.03%
2023/07/27	2	36.35	2	37.85	38.20	0	3,365	0.00%
2023/07/18	0	0.00	10	38.70	38.20	-10	3,235	-0.31%
2023/07/17	0	0.00	1	38.90	39.10	-1	3,200	-0.03%
2023/07/12	3	38.52	0	0.00	38.50	3	3,227	0.09%
2023/07/11	1	39.60	0	0.00	39.15	1	3,190	0.03%
2023/07/10	0	0.00	23	40.11	40.95	-23	3,058	-0.75%
2023/07/06	0	0.00	1	39.55	39.45	-1	2,912	-0.03%
2023/07/05	0.1	39.10	0.1	39.40	39.10	0	2,871	0.00%
2023/07/04	5	38.95	3	39.00	38.85	2	2,846	0.07%
2023/07/03	5	38.45	0	0.00	38.45	5	2,860	0.17%
2023/06/28	11	38.40	0	0.00	38.45	11	2,804	0.39%
2023/06/27	10	40.90	10	39.30	38.95	0	2,766	0.00%
2023/06/26	0	0.00	2	39.58	39.45	-2	2,568	-0.08%
2023/06/19	2	38.70	1	38.70	38.70	1	2,510	0.04%
2023/06/16	0	0.00	1	39.00	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	12	39.00	39.20	-12	2,546	-0.47%
2023/06/13	5	39.68	4	39.23	39.10	1	2,512	0.04%
2023/06/07	17	39.08	0	0.00	39.25	17	2,324	0.73%
2023/06/06	2	37.80	0	0.00	37.60	2	2,156	0.09%
2023/06/05	0	0.00	2	37.95	37.95	-2	2,165	-0.09%
2023/06/02	0	0.00	2	37.35	37.35	-2	2,155	-0.09%
2023/06/01	0.4	36.95	0	0.00	36.95	0.4	2,145	0.02%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/29	0	0.00	2	37.58	37.40	-2	2,132	-0.09%
2023/05/26	1	38.30	13	38.30	37.55	-12	2,113	-0.57%
2023/05/25	9	39.66	4	39.05	38.85	5	2,011	0.25%
2023/05/24	0	0.00	2	39.45	39.55	-2	1,899	-0.11%
2023/05/23	0	0.00	3	37.92	37.85	-3	1,676	-0.18%
2023/05/19	0	0.00	3	36.60	36.60	-3	1,581	-0.19%
2023/05/16	0	0.00	1	36.05	36.00	-1	1,586	-0.06%
2023/05/09	8	36.51	0	0.00	36.00	8	1,719	0.47%
2023/05/04	0	0.00	10	36.64	36.20	-10	2,045	-0.49%
2023/05/03	0	36.70	0	0.00	36.50	0	2,083	0.00%
2023/05/02	1	36.15	0	0.00	36.55	1	2,100	0.05%
2023/04/26	0	0.00	2	35.65	35.70	-2	2,092	-0.10%
2023/04/25	0	0.00	120	34.95	34.95	-120	2,091	-5.74%	大賣/鉅額交易
2023/04/21	1	35.65	0	0.00	35.65	1	2,072	0.05%
2023/04/20	1	36.70	0	0.00	36.50	1	2,049	0.05%
2023/04/19	0	0.00	29	37.32	37.10	-29	2,043	-1.42%
2023/04/17	0	0.00	1	38.00	37.95	-1	1,985	-0.05%
2023/04/11	34	37.55	1	37.50	37.50	33	1,903	1.73%
2023/04/07	10	36.60	0	0.00	37.30	10	1,861	0.54%
2023/04/06	0	0.00	2	36.95	36.75	-2	1,842	-0.11%
2023/03/29	0	0.00	1	36.40	36.35	-1	1,817	-0.06%
2023/03/24	0	36.95	1	37.40	37.05	-1	1,822	-0.05%
2023/03/23	1	37.10	0	0.00	36.85	1	1,803	0.06%
2023/03/21	1.1	37.28	2	37.45	36.75	-0.9	1,759	-0.05%
2023/03/20	0	0.00	1	36.75	36.55	-1	1,723	-0.06%
2023/03/15	11	36.27	0	0.00	36.10	11	1,682	0.65%
2023/03/14	2	38.10	1	37.25	36.10	1	1,768	0.06%
2023/03/13	0	0.00	2	36.10	36.10	-2	1,747	-0.11%
2023/03/10	0	0.00	13	36.80	36.60	-13	1,753	-0.74%
2023/03/01	0	0.00	100	36.30	36.70	-100	1,910	-5.23%
2023/02/20	65	37.50	1	37.55	37.75	64	2,196	2.91%
2023/02/17	5	37.28	0	0.00	37.20	5	2,314	0.22%
2023/02/13	10	36.67	0	0.00	36.90	10	2,358	0.42%
2023/02/09	0	0.00	1	37.75	37.60	-1	2,389	-0.04%
2023/02/08	0	0.00	5	37.85	38.60	-5	2,348	-0.21%
2023/02/07	0	0.00	3	37.30	37.60	-3	2,297	-0.13%
2023/02/06	20	38.25	2	38.25	38.35	18	2,263	0.80%
2023/02/03	2	39.08	6	38.86	38.95	-4	2,222	-0.18%
2023/02/02	123	38.23	93	37.82	37.60	30	2,048	1.46%	大買/
2023/02/01	5	35.55	0	0.00	35.70	5	1,844	0.27%
2023/01/31	0	0.00	140	34.66	34.65	-140	1,806	-7.75%	大賣/鉅額交易
2023/01/30	1	33.75	1	33.85	33.75	0	1,779	0.00%
2023/01/17	0	0.00	1	33.40	33.35	-1	1,768	-0.06%
2023/01/16	0	0.00	10	33.36	33.30	-10	1,773	-0.56%
2023/01/13	10	33.90	1	34.00	33.20	9	1,776	0.51%
2023/01/12	212	33.65	0	0.00	33.65	212	1,767	11.99%	大買/鉅額交易
2023/01/11	28	33.49	0	0.00	33.25	28	1,762	1.59%
2023/01/05	3	33.42	2	33.30	33.25	1	1,781	0.06%
2022/12/28	1	32.30	0	0.00	32.00	1	1,787	0.06%
2022/12/27	0	0.00	1	32.70	32.55	-1	1,796	-0.06%
2022/12/26	1	32.30	0	0.00	32.20	1	1,813	0.06%
2022/12/21	1.1	32.19	0	0.00	31.75	1.1	1,981	0.06%
2022/12/20	2	32.00	0	0.00	31.90	2	1,993	0.10%
2022/12/15	0	0.00	2	33.40	33.30	-2	2,027	-0.10%
2022/12/13	0	0.00	20	33.16	32.90	-20	2,045	-0.98%
2022/12/12	1	33.20	0	0.00	33.50	1	2,078	0.05%
2022/12/08	2	33.10	2	33.10	33.20	0	2,177	0.00%
2022/12/07	1	33.65	0	0.00	33.65	1	2,169	0.05%
2022/12/06	8	35.06	10	35.53	34.45	-2	2,152	-0.09%
2022/12/05	1	34.70	5	34.96	35.25	-4	2,061	-0.19%
2022/12/02	0	0.00	2	34.40	34.30	-2	1,998	-0.10%
2022/12/01	0	0.00	6	34.50	34.10	-6	1,991	-0.30%
2022/11/28	0	0.00	3	33.03	33.50	-3	1,952	-0.15%
2022/11/25	7	33.70	5	33.30	33.25	2	1,943	0.10%
2022/11/23	0	0.00	12	34.49	34.30	-12	1,908	-0.63%
2022/11/22	6	32.65	0	0.00	32.90	6	1,809	0.33%
2022/11/21	7	33.05	2	33.40	33.45	5	1,798	0.28%
2022/11/18	3	33.73	0	0.00	33.40	3	1,786	0.17%
2022/11/17	6	34.34	0	0.00	34.25	6	1,754	0.34%
2022/11/16	31	34.74	389	34.43	35.00	-358	1,701	-21.03%	大賣/鉅額交易
2022/11/15	103	32.17	651	34.25	34.45	-548	1,502	-36.46%	大買/大賣/鉅額交易
2022/11/14	300	30.94	100	31.19	31.35	200	1,397	14.31%	大買/鉅額交易
2022/11/11	5	30.10	300	30.07	30.00	-295	1,374	-21.46%	大賣/鉅額交易
2022/11/08	0	0.00	150	30.40	29.95	-150	1,416	-10.59%	大賣/鉅額交易
2022/11/07	1	29.00	151	28.98	29.15	-150	1,387	-10.81%	大賣/鉅額交易
2022/11/03	0	0.00	1	29.10	29.10	-1	1,411	-0.07%
2022/11/02	5	29.00	101	28.84	29.05	-96	1,428	-6.72%	大賣/
2022/11/01	1	27.85	0	0.00	28.25	1	1,433	0.07%
2022/10/31	0	0.00	106	27.79	27.70	-106	1,443	-7.34%	大賣/鉅額交易
2022/10/27	0	0.00	1	27.90	27.90	-1	1,516	-0.07%
2022/10/26	1	27.60	0	0.00	27.10	1	1,520	0.07%
2022/10/25	1	28.05	0.7	27.85	27.75	0.3	1,522	0.02%
2022/10/24	0	0.00	1	29.10	28.40	-1	1,532	-0.07%
2022/10/19	1	29.25	1	29.75	29.50	0	1,542	0.00%
2022/10/18	0	0.00	1	29.00	28.95	-1	1,543	-0.06%
2022/10/12	1	28.90	0	0.00	29.20	1	1,547	0.06%
2022/10/11	2	30.15	2	29.85	29.60	0	1,551	0.00%
2022/10/04	0	0.00	1	30.95	30.90	-1	1,645	-0.06%
2022/10/03	0	0.00	1	29.90	29.90	-1	1,646	-0.06%
2022/09/29	1	29.60	18	29.74	29.60	-17	1,643	-1.03%
2022/09/28	77	29.78	7	29.70	29.30	70	1,639	4.27%
2022/09/26	3	33.90	0	0.00	32.90	3	1,518	0.20%
2022/09/23	2	35.10	0	0.00	35.05	2	1,523	0.13%
2022/09/22	0	0.00	1	35.10	35.50	-1	1,530	-0.07%
2022/09/20	6	35.98	5	36.00	36.25	1	1,535	0.07%
2022/09/19	1	37.00	2	36.40	36.25	-1	1,536	-0.07%
2022/09/16	5	38.29	14	38.66	38.05	-9	1,501	-0.60%
2022/09/14	0	0.00	45	35.91	36.20	-45	1,409	-3.19%
2022/09/13	10	37.15	0	0.00	36.80	10	1,425	0.70%
2022/09/08	1	36.00	0	0.00	36.45	1	1,499	0.07%
2022/09/07	0	0.00	1	35.75	35.70	-1	1,527	-0.07%
2022/09/06	102	36.59	0	0.00	36.65	102	1,524	6.69%	大買/鉅額交易
2022/09/05	0	0.00	4	37.10	36.95	-4	1,552	-0.26%
2022/09/02	2	37.65	0	0.00	37.60	2	1,568	0.13%
2022/08/31	10	38.40	2	38.40	38.80	8	1,577	0.51%
2022/08/30	20	38.29	0	0.00	38.35	20	1,590	1.26%
2022/08/29	60	38.03	2	37.90	38.00	58	1,615	3.59%
2022/08/26	10	39.00	0	0.00	38.90	10	1,630	0.61%
2022/08/25	0.1	38.85	1	38.45	38.55	-0.9	1,711	-0.05%
2022/08/24	0	0.00	1	38.00	38.00	-1	1,767	-0.06%
2022/08/23	51	37.79	0.1	37.85	37.90	50.9	1,794	2.84%
2022/08/19	61.2	38.59	0	0.00	39.15	61.2	1,818	3.36%
2022/08/18	215	38.47	0	0.00	38.40	215	1,800	11.94%	大買/鉅額交易
2022/08/17	352	39.08	0	0.00	39.00	352	1,792	19.64%	大買/鉅額交易
2022/08/16	150	38.76	0	0.00	38.70	150	1,778	8.44%	大買/鉅額交易
2022/08/15	0	0.00	0.1	39.00	39.05	-0.1	1,768	-0.01%
2022/08/12	3.1	37.64	0	0.00	37.60	3.1	1,733	0.18%
2022/08/11	1	37.10	1	37.45	37.10	0	1,726	0.00%
2022/08/10	0	0.00	1	37.20	37.15	-1	1,718	-0.06%
2022/08/09	0	0.00	2	37.50	37.55	-2	1,726	-0.12%
2022/08/08	1	35.95	0	0.00	36.75	1	1,724	0.06%
2022/08/05	3	35.95	2	35.80	35.95	1	1,727	0.06%
2022/08/04	1	34.80	0	0.00	35.40	1	1,793	0.06%
2022/08/03	1	35.50	1	35.85	35.40	0	1,834	0.00%
2022/08/02	2	36.85	0	0.00	36.75	2	1,840	0.11%
2022/08/01	1	36.80	0	0.00	37.60	1	1,861	0.05%
2022/07/29	1	37.40	0	0.00	37.10	1	1,873	0.05%
2022/07/28	0	0.00	1	37.60	37.40	-1	1,935	-0.05%
2022/07/27	1	37.70	0	0.00	37.70	1	1,960	0.05%
2022/07/26	2	39.05	0	0.00	39.00	2	1,979	0.10%
2022/07/25	200	39.41	0	0.00	39.35	200	1,985	10.07%	大買/鉅額交易
2022/07/21	20	39.35	0	0.00	39.50	20	2,058	0.97%
2022/07/20	0	0.00	1	38.90	38.65	-1	2,067	-0.05%
2022/07/19	1	38.50	0	0.00	38.50	1	2,131	0.05%
2022/07/18	80	39.07	80	38.69	38.90	0	2,225	0.00%
2022/07/15	5	38.00	6	38.02	38.45	-1	2,254	-0.04%
2022/07/13	0	0.00	20	36.96	37.55	-20	2,260	-0.88%
2022/07/12	2	35.33	0	0.00	35.35	2	2,249	0.09%
2022/07/06	2	38.30	0	0.00	37.75	2	2,326	0.09%
2022/07/01	1	39.85	0	0.00	38.50	1	2,441	0.04%
2022/06/30	0	0.00	16	40.95	40.90	-16	2,436	-0.66%
2022/06/29	0	42.35	1	42.10	42.10	-1	2,445	-0.04%
2022/06/27	0	0.00	1	42.20	42.45	-1	2,651	-0.04%
2022/06/24	0	0.00	1	40.95	41.05	-1	2,711	-0.04%
2022/06/23	1	40.30	0	0.00	40.35	1	2,724	0.04%
2022/06/22	0	0.00	2	41.35	40.70	-2	2,749	-0.07%
2022/06/21	3	40.95	0	0.00	41.70	3	2,757	0.11%
2022/06/20	3	40.83	104	42.35	40.55	-101	2,785	-3.63%	大賣/鉅額交易
2022/06/17	3	42.40	1	42.65	42.65	2	2,810	0.07%
2022/06/16	1	44.30	1	45.20	43.70	0	2,789	0.00%
2022/06/14	1	44.00	1	44.20	44.70	0	2,789	0.00%
2022/06/13	1	45.40	100	45.10	45.10	-99	2,780	-3.56%
2022/06/10	0.1	46.00	0	0.00	45.90	0.1	2,807	0.00%
2022/06/09	1	45.80	0	0.00	45.80	1	2,829	0.04%
2022/06/07	0.1	45.70	0	0.00	45.60	0.1	2,885	0.00%
2022/06/06	1	45.70	0	0.00	45.80	1	2,932	0.03%
2022/06/02	2	46.13	0	0.00	45.95	2	3,037	0.07%
2022/06/01	12	47.87	0	0.00	47.00	12	3,099	0.39%
2022/05/25	0	0.00	1	47.15	47.00	-1	3,471	-0.03%
2022/05/24	0.1	47.00	10	47.11	46.70	-9.9	4,378	-0.23%
2022/05/19	0.1	46.45	1	46.90	46.90	-0.9	5,313	-0.02%
2022/05/18	2	47.13	0	0.00	47.20	2	5,367	0.04%
2022/05/17	10	46.80	1	46.40	46.80	9	5,381	0.17%
2022/05/16	260	46.25	0	0.00	45.85	260	5,411	4.80%	大買/鉅額交易
2022/05/13	61	45.71	10	45.85	45.55	51	5,443	0.94%
2022/05/12	4	46.51	300	45.05	45.00	-296	5,589	-5.30%	大賣/鉅額交易
2022/05/11	1	47.15	100	47.32	47.35	-99	5,564	-1.78%
2022/05/10	1	47.70	103	47.06	48.95	-102	5,566	-1.83%	大賣/鉅額交易
2022/05/09	1	48.80	300	48.72	48.30	-299	5,703	-5.24%	大賣/鉅額交易
2022/05/05	1	50.00	14	50.25	50.50	-13	5,803	-0.22%
2022/05/03	202	48.34	200	48.23	48.40	2	5,759	0.03%	大買/大賣/
2022/04/29	0	0.00	50	49.18	49.00	-50	5,825	-0.86%
2022/04/28	10	48.65	6	48.88	49.00	4	5,840	0.07%
2022/04/27	6	48.33	0	0.00	48.40	6	5,824	0.10%
2022/04/26	0	0.00	15	49.30	49.30	-15	5,785	-0.26%
2022/04/25	2	49.05	0	0.00	49.30	2	5,812	0.03%
2022/04/22	0	0.00	2	51.10	51.00	-2	5,753	-0.03%
2022/04/19	0	0.00	3	50.00	49.90	-3	5,658	-0.05%
2022/04/14	0	0.00	2	51.00	51.60	-2	5,704	-0.04%
2022/04/11	1	49.80	25	50.78	50.50	-24	5,866	-0.41%
2022/04/08	0	0.00	30	49.79	49.95	-30	5,853	-0.51%
2022/04/07	27	50.31	5	51.22	49.45	22	6,111	0.36%
2022/04/06	3	51.40	5	51.70	51.70	-2	6,120	-0.03%
2022/04/01	7	51.17	6	51.22	51.50	1	6,117	0.02%
2022/03/31	17	51.34	1	51.90	51.10	16	6,173	0.26%
2022/03/30	42	52.25	11	52.77	51.50	31	6,164	0.50%
2022/03/29	0	0.00	0.4	51.00	51.60	-0.4	6,011	-0.01%
2022/03/25	0	0.00	2	50.90	50.50	-2	6,080	-0.03%
2022/03/24	10	50.40	0	0.00	50.20	10	6,071	0.16%
2022/03/23	1	50.70	0	0.00	50.60	1	6,072	0.02%
2022/03/22	0	0.00	2	50.75	50.40	-2	6,054	-0.03%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/17	0	0.00	1	49.15	49.05	-1	6,112	-0.02%
2022/03/16	1.1	48.16	0	0.00	48.40	1.1	6,235	0.02%
2022/03/15	1	48.40	0	0.00	48.20	1	6,273	0.02%
2022/03/14	0	0.00	2	49.95	49.65	-2	6,264	-0.03%
2022/03/10	0	0.00	1	50.50	50.80	-1	6,351	-0.02%
2022/03/08	3.1	48.61	12	48.39	47.65	-8.9	6,453	-0.14%
2022/03/07	2	50.00	0	0.00	49.80	2	6,689	0.03%
2022/03/02	0	0.00	3	51.20	51.10	-3	6,808	-0.04%
2022/03/01	1	51.60	2	51.05	51.20	-1	6,827	-0.01%
2022/02/25	7	52.00	9	52.00	51.80	-2	6,866	-0.03%
2022/02/24	33.2	54.33	49	53.96	50.90	-15.8	6,926	-0.23%
2022/02/23	9	53.62	1	53.40	52.90	8	6,216	0.13%
2022/02/22	4	52.78	0	0.00	53.40	4	6,018	0.07%
2022/02/21	1	51.90	1	52.30	53.00	0	6,049	0.00%
2022/02/18	2	51.05	11	50.88	50.70	-9	5,974	-0.15%
2022/02/17	6	50.80	5	50.70	50.60	1	6,209	0.02%
2022/02/16	0	0.00	5	51.06	50.90	-5	6,871	-0.07%
2022/02/15	0	0.00	1	50.90	51.20	-1	7,101	-0.01%
2022/02/14	3	52.30	5	50.90	50.90	-2	7,280	-0.03%
2022/02/11	2	51.65	0	0.00	51.90	2	7,317	0.03%
2022/02/10	11	52.08	10	51.70	51.70	1	7,522	0.01%
2022/02/09	3	51.20	1	51.70	51.80	2	8,019	0.02%
2022/02/08	2	50.50	2	50.40	50.30	0	8,222	0.00%
2022/02/07	1	49.25	3	49.47	49.70	-2	8,282	-0.02%
2022/01/26	24	47.19	31	46.97	46.90	-7	8,426	-0.08%
2022/01/25	1	46.85	0	0.00	46.85	1	9,026	0.01%
2022/01/24	2	47.08	10	46.95	46.95	-8	9,842	-0.08%
2022/01/21	2	48.80	2	49.50	48.80	0	9,837	0.00%
2022/01/20	0	0.00	2	49.55	49.60	-2	9,886	-0.02%
2022/01/19	4	50.10	1	50.20	49.55	3	9,938	0.03%
2022/01/18	0	0.00	2	49.88	49.90	-2	10,025	-0.02%
2022/01/10	1	48.85	11	49.56	49.70	-10	10,782	-0.09%
2022/01/07	1	49.00	0	0.00	49.20	1	10,856	0.01%
2022/01/05	0	0.00	1	52.00	50.90	-1	10,922	-0.01%
2022/01/04	11	51.40	10	51.40	51.40	1	11,045	0.01%
2022/01/03	0	0.00	1	50.20	50.20	-1	11,158	-0.01%
2021/12/30	0	0.00	4	51.80	51.10	-4	11,530	-0.03%
2021/12/29	1	50.40	1	50.20	50.20	0	11,667	0.00%
2021/12/28	1	49.60	1	49.55	49.40	0	11,758	0.00%
2021/12/27	0	0.00	2	49.90	49.90	-2	12,157	-0.02%
2021/12/21	0	0.00	31	50.58	50.20	-31	12,615	-0.25%
2021/12/15	1	48.70	2	48.75	48.70	-1	13,218	-0.01%
2021/12/14	4	48.60	0	0.00	48.70	4	13,938	0.03%
2021/12/13	8	48.46	2	48.45	49.60	6	14,296	0.04%
2021/12/10	2	49.30	4	49.45	49.00	-2	14,595	-0.01%
2021/12/09	7	50.53	1	50.30	50.30	6	14,855	0.04%
2021/12/08	0	0.00	1	50.50	50.00	-1	14,945	-0.01%
2021/12/07	11	50.17	1,007	49.96	50.00	-996	14,954	-6.66%	大賣/鉅額交易
2021/12/06	303	50.63	8	50.59	50.60	295	14,946	1.97%	大買/鉅額交易
2021/12/03	401	50.28	0	0.00	50.00	401	14,982	2.68%	大買/鉅額交易
2021/12/02	310	49.79	1	50.10	49.75	309	15,039	2.05%	大買/鉅額交易
2021/12/01	58.1	51.44	59	50.84	50.80	-0.9	15,171	-0.01%
2021/11/30	100	49.15	100	49.05	49.05	0	14,883	0.00%
2021/11/29	6	48.38	3	48.08	48.50	3	14,972	0.02%
2021/11/26	15	49.23	80	49.62	49.10	-65	14,967	-0.43%
2021/11/25	1	50.90	4	51.10	50.60	-3	14,927	-0.02%
2021/11/24	22	50.61	10	50.46	50.80	12	14,935	0.08%
2021/11/23	40	51.75	0	0.00	51.40	40	15,077	0.27%
2021/11/22	42	54.37	0	0.00	53.80	42	14,934	0.28%
2021/11/19	4	53.38	11	52.85	53.50	-7	14,833	-0.05%
2021/11/18	10	54.64	90	55.62	52.90	-80	14,815	-0.54%
2021/11/17	6	56.30	3	56.07	56.20	3	14,505	0.02%
2021/11/16	44	56.45	0	0.00	55.70	44	14,332	0.31%
2021/11/15	9.3	57.70	12	57.20	56.70	-2.7	14,092	-0.02%
2021/11/12	0	0.00	27	53.90	54.10	-27	13,465	-0.20%
2021/11/11	13	52.95	7	52.89	53.00	6	13,244	0.05%
2021/11/10	3	52.03	7	51.70	52.30	-4	13,098	-0.03%
2021/11/09	6	50.67	5	51.04	51.40	1	12,967	0.01%
2021/11/08	17	51.58	40	52.23	51.00	-23	12,736	-0.18%
2021/11/05	29	54.78	7	54.36	54.70	22	12,220	0.18%
2021/11/04	13	53.09	0	0.00	53.00	13	11,885	0.11%
2021/11/03	1	53.70	11	52.82	52.70	-10	11,861	-0.08%
2021/11/02	44	54.49	52	53.66	52.80	-8	11,705	-0.07%
2021/11/01	53	52.13	9.8	54.26	55.00	43.2	11,120	0.39%
2021/10/26	2	50.60	0	0.00	50.40	2	10,279	0.02%
2021/10/25	3	50.60	11	51.08	51.00	-8	10,236	-0.08%
2021/10/22	0	0.00	1	52.00	52.10	-1	10,328	-0.01%
2021/10/21	3	51.90	15	51.55	51.20	-12	10,454	-0.11%
2021/10/20	61	52.26	4	52.10	52.50	57	10,387	0.55%
2021/10/19	0	0.00	1	51.90	51.70	-1	10,324	-0.01%
2021/10/18	1	50.90	11	50.85	51.40	-10	10,469	-0.10%
2021/10/15	4	50.00	7	50.20	49.95	-3	10,771	-0.03%
2021/10/14	4	49.56	6	49.83	49.40	-2	11,074	-0.02%
2021/10/13	4	49.28	1	49.60	49.20	3	11,804	0.03%
2021/10/12	3	49.82	23	50.32	49.85	-20	12,045	-0.17%
2021/10/08	9	52.07	21	51.91	51.60	-12	12,565	-0.10%
2021/10/07	29	52.05	28	52.11	52.70	1	13,491	0.01%
2021/10/06	38	51.85	30	52.02	52.20	8	13,794	0.06%
2021/10/05	12	50.37	0	0.00	51.30	12	13,520	0.09%
2021/10/04	6	50.88	31	51.04	49.90	-25	13,468	-0.19%
2021/10/01	4	50.53	17	50.41	50.00	-13	13,222	-0.10%
2021/09/30	60	49.85	9.3	50.42	51.20	50.7	13,329	0.38%
2021/09/29	8	49.15	1	49.70	49.00	7	13,692	0.05%
2021/09/28	2	50.75	5	50.78	50.50	-3	14,339	-0.02%
2021/09/27	6	50.52	12	50.45	51.10	-6	14,280	-0.04%
2021/09/24	4	50.20	22	50.85	51.00	-18	14,231	-0.13%
2021/09/23	31	51.50	7	50.93	50.30	24	14,114	0.17%
2021/09/22	8	49.99	5	50.30	49.90	3	13,911	0.02%
2021/09/17	11	52.87	25	52.70	51.50	-14	13,682	-0.10%
2021/09/16	22	51.47	16	51.62	51.90	6	13,032	0.05%
2021/09/15	7	51.23	12	50.50	51.00	-5	12,655	-0.04%
2021/09/14	30	50.52	15	50.67	51.80	15	12,311	0.12%
2021/09/13	4	49.50	2	50.30	49.80	2	11,977	0.02%
2021/09/09	4	48.45	10	48.47	48.90	-6	12,059	-0.05%
2021/09/08	15	47.67	6	47.75	47.30	9	12,285	0.07%
2021/09/07	1	48.80	1	49.05	49.15	0	12,480	0.00%
2021/09/06	5	49.66	27	50.19	49.50	-22	12,502	-0.18%
2021/09/03	1	49.00	5	48.70	48.65	-4	12,276	-0.03%
2021/09/02	0	0.00	2	49.65	48.60	-2	12,248	-0.02%
2021/09/01	3	49.65	0	0.00	49.90	3	12,108	0.02%
2021/08/31	0	0.00	1	49.80	49.80	-1	12,062	-0.01%
2021/08/30	4	48.03	6	48.37	48.60	-2	11,971	-0.02%
2021/08/27	1	48.50	5	48.69	48.45	-4	11,968	-0.03%
2021/08/26	2	47.38	0	0.00	47.55	2	11,751	0.02%
2021/08/25	1	47.95	38	47.88	47.95	-37	11,751	-0.31%
2021/08/24	2	47.05	3	47.88	47.05	-1	11,737	-0.01%
2021/08/23	7	46.32	7	46.40	46.50	0	11,790	0.00%
2021/08/19	0	0.00	4	45.80	45.65	-4	11,855	-0.03%
2021/08/18	3	44.78	4	45.60	45.70	-1	11,853	-0.01%
2021/08/16	1	44.80	0	0.00	44.80	1	11,933	0.01%
2021/08/13	3	45.57	0	0.00	45.40	3	11,922	0.03%
2021/08/12	0	0.00	2	46.40	46.45	-2	11,946	-0.02%
2021/08/11	0	0.00	1	46.80	46.10	-1	12,070	-0.01%
2021/08/10	4	46.21	1	46.30	46.35	3	12,156	0.02%
2021/08/09	2	46.65	0	0.00	46.25	2	12,326	0.02%
2021/08/06	2	48.25	6	48.38	48.00	-4	12,349	-0.03%
2021/08/05	0	0.00	4	47.90	47.90	-4	12,478	-0.03%
2021/08/04	7	48.01	3	48.05	47.80	4	12,774	0.03%
2021/08/03	6	47.93	4	47.75	47.85	2	12,936	0.02%
2021/08/02	2	47.40	2	47.55	47.90	0	12,989	0.00%
2021/07/30	4	47.56	2	48.05	47.00	2	13,079	0.02%
2021/07/29	4	47.38	4	47.45	47.65	0	13,135	0.00%
2021/07/28	30	47.35	83	46.47	47.00	-53	13,279	-0.40%
2021/07/27	6	49.20	15	48.98	48.60	-9	13,399	-0.07%
2021/07/26	6	51.47	5	51.00	51.00	1	13,505	0.01%
2021/07/23	5	51.30	0	0.00	51.20	5	13,593	0.04%
2021/07/22	2	50.10	6	50.79	50.30	-4	13,704	-0.03%
2021/07/21	77	52.17	9	52.84	50.70	68	13,843	0.49%
2021/07/20	0	0.00	20	52.63	52.50	-20	14,556	-0.14%
2021/07/19	23	52.55	26	52.52	52.40	-3	14,458	-0.02%
2021/07/16	9	50.27	4	50.33	50.50	5	13,970	0.04%
2021/07/15	36	52.69	36	52.69	51.80	0	13,812	0.00%
2021/07/14	31	51.31	38.3	51.57	52.10	-7.3	13,442	-0.05%
2021/07/13	23	48.26	28	48.69	49.10	-5	12,527	-0.04%
2021/07/12	1	46.30	2.7	46.04	46.30	-1.7	12,177	-0.01%
2021/07/09	3	45.20	1	45.40	45.15	2	12,446	0.02%
2021/07/08	7	45.76	1	45.75	45.50	6	13,047	0.05%
2021/07/07	4	47.00	0	0.00	46.00	4	13,378	0.03%
2021/07/06	21	49.69	4	48.10	47.20	17	14,115	0.12%
2021/07/05	3	48.80	14.1	50.17	50.30	-11.1	14,311	-0.08%
2021/07/01	2	46.48	0	0.00	45.35	2	17,436	0.01%
2021/06/30	31	46.40	0	0.00	46.45	31	18,379	0.17%
2021/06/29	2	45.80	0	0.00	45.90	2	18,480	0.01%
2021/06/28	0	0.00	1	45.90	45.95	-1	18,515	-0.01%
2021/06/25	1	46.50	1	46.25	46.15	0	18,577	0.00%
2021/06/23	3	45.25	6	45.10	45.30	-3	18,610	-0.02%
2021/06/22	4	44.63	0	0.00	44.60	4	18,669	0.02%
2021/06/21	6	45.31	2	45.18	44.90	4	18,667	0.02%
2021/06/18	6	46.88	0	0.00	46.50	6	18,622	0.03%
2021/06/17	0	0.00	2	47.80	48.10	-2	18,526	-0.01%
2021/06/16	12	46.71	12	47.04	47.45	0	18,320	0.00%
2021/06/15	3	45.10	11	46.32	46.90	-8	18,204	-0.04%
2021/06/09	1	44.95	1	45.00	45.00	0	18,119	0.00%
2021/06/08	0.1	45.15	0	0.00	45.00	0.1	18,184	0.00%
2021/06/07	10	45.10	0	0.00	45.85	10	18,242	0.05%
2021/06/04	1	46.10	34	45.75	45.50	-33	18,284	-0.18%
2021/06/03	1	46.80	0	0.00	46.80	1	18,230	0.01%
2021/06/02	12	47.23	5	47.50	47.30	7	18,235	0.04%
2021/06/01	2	47.93	5	47.20	48.20	-3	18,217	-0.02%
2021/05/31	22	47.59	11	48.49	47.65	11	18,211	0.06%
2021/05/28	20	46.00	3	46.30	46.00	17	18,116	0.09%
2021/05/27	1	45.00	0	0.00	45.30	1	18,180	0.01%
2021/05/26	3	44.98	0	0.00	45.35	3	18,237	0.02%
2021/05/25	2	45.40	12	45.88	45.45	-10	18,257	-0.05%
2021/05/20	5	43.00	0	0.00	42.95	5	18,656	0.03%
2021/05/19	6	43.98	0	0.00	44.40	6	18,664	0.03%
2021/05/18	1	43.20	39	42.39	43.20	-38	18,690	-0.20%
2021/05/17	31	39.43	56	41.76	39.30	-25	18,737	-0.13%
2021/05/14	2	44.30	10	45.20	43.40	-8	18,621	-0.04%
2021/05/13	4	42.88	2	42.70	44.00	2	18,559	0.01%
2021/05/12	15	46.33	7.1	43.96	43.75	8	18,474	0.04%
2021/05/11	12	48.38	14	48.41	47.90	-2	18,350	-0.01%
2021/05/10	0.1	51.08	1	50.90	50.90	-1	18,357	-0.01%
2021/05/06	8	50.75	0	0.00	49.65	8	18,442	0.04%
2021/05/04	9	50.45	23	49.29	49.95	-14	18,316	-0.08%
2021/05/03	2	52.30	3	53.50	51.80	-1	18,112	-0.01%
2021/04/29	1	56.20	6	56.18	56.20	-5	17,895	-0.03%
2021/04/28	18	57.19	10	56.10	57.00	8	17,969	0.04%
2021/04/27	11	57.09	13	57.22	57.20	-2	17,973	-0.01%
2021/04/26	88	59.20	247.1	58.63	57.90	-159.1	17,932	-0.89%	大賣/鉅額交易
2021/04/23	0	0.00	41	55.06	55.80	-41	17,023	-0.24%
2021/04/22	41	54.55	4	53.63	53.00	37	17,246	0.21%
2021/04/21	17	55.31	1	55.20	55.30	16	17,374	0.09%
2021/04/20	13	56.50	2	57.75	56.40	11	17,962	0.06%
2021/04/19	6	56.42	43	55.87	56.50	-37	17,822	-0.21%
2021/04/16	8	57.20	0	0.00	56.80	8	17,894	0.04%
2021/04/15	51.1	58.04	18	57.20	58.30	33.1	18,926	0.17%
2021/04/14	9.3	55.05	9	55.51	56.20	0.3	19,774	0.00%
2021/04/13	11	57.55	9	58.06	56.00	2	19,127	0.01%
2021/04/12	19	59.33	29	59.65	58.90	-10	18,691	-0.05%
2021/04/09	47	57.58	16	57.59	57.30	31	17,768	0.17%
2021/04/08	121	59.18	61.1	58.97	58.50	59.9	17,049	0.35%	大買/
2021/04/07	146.5	55.18	75.1	54.13	55.70	71.4	15,209	0.47%	大買/
2021/04/06	36	47.33	81	49.22	50.70	-45	13,272	-0.34%
2021/04/01	0.6	46.20	12	46.35	46.10	-11.4	12,306	-0.09%
2021/03/31	2	45.50	1	46.00	45.30	1	12,198	0.01%
2021/03/29	6	45.34	1	45.50	45.75	5	12,107	0.04%
2021/03/26	2	44.65	2	45.33	45.55	0	12,100	0.00%
2021/03/25	3	44.37	0	0.00	44.20	3	12,107	0.02%
2021/03/24	1	45.30	2	45.23	45.05	-1	12,108	-0.01%
2021/03/23	4	45.83	4	45.60	45.65	0	12,143	0.00%
2021/03/22	21	45.95	3	45.93	45.80	18	12,126	0.15%
2021/03/19	4	46.15	1	46.05	45.95	3	12,181	0.02%
2021/03/18	19	47.27	16	47.29	46.80	3	12,178	0.02%
2021/03/17	0	0.00	5	46.34	46.30	-5	12,148	-0.04%
2021/03/16	6	45.75	1	45.75	45.75	5	12,224	0.04%
2021/03/15	7.1	46.03	0	0.00	46.05	7.1	12,296	0.06%
2021/03/12	28	46.10	80	45.98	45.80	-52	12,346	-0.42%
2021/03/11	42	46.70	30	46.75	46.30	12	12,673	0.09%
2021/03/10	0	0.00	16	47.41	47.00	-16	12,736	-0.13%
2021/03/09	0	45.50	1	45.55	45.75	-1	12,712	-0.01%
2021/03/08	24	46.22	16	47.19	46.25	8	12,814	0.06%
2021/03/05	0	0.00	1	45.65	45.70	-1	13,134	-0.01%
2021/03/04	2	46.45	1	46.65	46.15	1	13,551	0.01%
2021/03/03	0.1	46.30	7	46.42	47.10	-6.9	13,606	-0.05%
2021/03/02	34	47.95	10	48.77	46.85	24	13,607	0.18%
2021/02/26	3	47.08	3	47.42	48.40	0	13,529	0.00%
2021/02/25	0	0.00	5	47.35	47.70	-5	13,563	-0.04%
2021/02/24	94.1	47.86	52	47.78	46.80	42.1	13,587	0.31%
2021/02/23	5	47.73	13	47.70	47.90	-8	13,656	-0.06%
2021/02/22	40	48.31	10	48.60	48.60	30	13,745	0.22%
2021/02/19	1	45.10	42	45.43	45.70	-41	14,229	-0.29%
2021/02/18	4	45.91	7	46.04	46.00	-3	14,850	-0.02%
2021/02/17	44	44.63	3	43.72	45.30	41	14,789	0.28%
2021/02/05	1	42.40	1	42.60	42.90	0	14,707	0.00%
2021/02/04	0	0.00	1	42.40	42.50	-1	14,995	-0.01%
2021/02/03	12.1	43.20	2	42.78	42.40	10.1	15,043	0.07%
2021/02/02	25.8	43.14	7	43.08	43.20	18.8	15,072	0.12%
2021/02/01	0	0.00	3	41.53	43.40	-3	15,060	-0.02%
2021/01/29	1	45.30	38	44.26	43.90	-37	14,927	-0.25%
2021/01/28	10	45.38	13	45.13	45.00	-3	14,845	-0.02%
2021/01/27	7	47.15	0	0.00	46.85	7	14,729	0.05%
2021/01/26	13	48.30	28	47.21	47.15	-15	14,693	-0.10%
2021/01/25	31	47.99	0	0.00	48.35	31	14,641	0.21%
2021/01/22	2	47.50	12	48.26	48.75	-10	14,545	-0.07%
2021/01/21	19	48.65	6	47.93	47.80	13	14,489	0.09%
2021/01/20	21	49.14	25	48.21	47.75	-4	14,271	-0.03%
2021/01/19	38	49.74	34	49.72	50.00	4	14,077	0.03%
2021/01/18	59	48.71	7	48.94	49.55	52	13,862	0.38%
2021/01/15	11	50.20	34	49.33	49.15	-23	13,762	-0.17%
2021/01/14	18	50.29	38	50.47	50.10	-20	13,352	-0.15%
2021/01/13	107	49.01	38	49.80	50.40	69	13,297	0.52%	大買/
2021/01/12	7	47.69	19	48.02	46.25	-12	12,807	-0.09%
2021/01/11	19	48.47	13	48.78	48.65	6	12,709	0.05%
2021/01/08	23	49.63	29	49.85	48.10	-6	12,518	-0.05%
2021/01/07	45	47.48	42.5	48.38	48.75	2.5	11,205	0.02%
2021/01/06	1	44.30	6	43.93	44.35	-5	10,130	-0.05%
2021/01/05	1	44.60	5	44.50	44.90	-4	10,164	-0.04%
2021/01/04	11	44.44	5	44.65	45.20	6	10,236	0.06%
2020/12/31	1	43.55	0	0.00	43.50	1	10,418	0.01%
2020/12/29	0	0.00	1	44.35	44.35	-1	10,435	-0.01%
2020/12/28	4	44.74	0	0.00	44.50	4	10,393	0.04%
2020/12/25	3	45.00	9	44.89	44.85	-6	10,409	-0.06%
2020/12/24	2	45.30	13	44.45	45.00	-11	10,430	-0.11%
2020/12/23	3	43.83	0	0.00	43.85	3	10,466	0.03%
2020/12/22	10	45.10	4	44.95	43.75	6	10,695	0.06%
2020/12/21	1	44.35	12	45.01	44.90	-11	10,840	-0.10%
2020/12/18	0	0.00	7	44.57	44.45	-7	10,865	-0.06%
2020/12/17	4	43.50	12	43.53	43.40	-8	10,947	-0.07%
2020/12/16	5	44.26	1	44.50	44.20	4	11,040	0.04%
2020/12/15	3	44.02	10	44.34	43.55	-7	11,443	-0.06%
2020/12/14	2	44.75	8	44.83	44.90	-6	11,588	-0.05%
2020/12/11	11	45.27	18	44.75	45.60	-7	12,774	-0.05%
2020/12/10	1	45.70	1	45.65	45.80	0	12,929	0.00%
2020/12/08	4	46.76	6	46.96	46.80	-2	13,662	-0.01%
2020/12/07	32	47.99	32.2	47.69	47.50	-0.2	14,401	0.00%
2020/12/04	11	47.35	9.3	47.51	47.60	1.7	14,226	0.01%
2020/12/01	21	48.64	32	48.15	47.90	-11	14,996	-0.07%
2020/11/30	43.2	47.44	28	47.82	47.50	15.2	14,698	0.10%
2020/11/27	4	46.40	0	0.00	46.60	4	14,331	0.03%
2020/11/26	3	45.98	5	45.62	45.95	-2	14,300	-0.01%
2020/11/24	2	45.45	6	45.38	45.05	-4	14,527	-0.03%
2020/11/23	2	46.20	1	45.80	46.00	1	15,203	0.01%
2020/11/20	8	46.17	5	46.00	45.90	3	15,209	0.02%
2020/11/19	4	47.01	12	46.98	46.80	-8	15,140	-0.05%
2020/11/18	34	47.66	33	47.66	46.55	1	15,155	0.01%
2020/11/17	13	47.00	21	46.58	47.25	-8	14,488	-0.06%
2020/11/16	1	44.90	1	45.15	44.90	0	14,093	0.00%
2020/11/13	2	45.03	10	45.01	45.15	-8	14,087	-0.06%
2020/11/12	11	46.23	31	46.30	45.65	-20	14,095	-0.14%
2020/11/11	5	45.22	2	44.95	45.20	3	13,869	0.02%
2020/11/10	22	44.90	0	0.00	44.20	22	13,909	0.16%
2020/11/09	3	45.25	7.8	44.84	44.70	-4.8	13,870	-0.03%
2020/11/06	10	44.35	1	44.25	43.70	9	13,774	0.07%
2020/11/04	3	43.80	5	44.00	44.00	-2	13,900	-0.01%
2020/11/03	1	42.75	0	0.00	42.75	1	14,007	0.01%
2020/11/02	10	42.33	0	0.00	42.35	10	14,218	0.07%
2020/10/30	0	0.00	4	43.25	42.75	-4	14,296	-0.03%
2020/10/29	1	43.55	0	0.00	43.80	1	14,494	0.01%
2020/10/27	1	44.70	2	44.70	44.40	-1	14,978	-0.01%
2020/10/26	0	0.00	7	45.65	45.10	-7	15,208	-0.05%
2020/10/23	6	45.51	1	46.20	45.60	5	15,461	0.03%
2020/10/22	12	45.74	20	45.20	45.20	-8	15,881	-0.05%
2020/10/21	13	46.08	2	46.55	45.25	11	16,590	0.07%
2020/10/20	20	45.56	17	45.29	45.00	3	16,924	0.02%
2020/10/19	4	43.85	12	44.39	45.00	-8	17,990	-0.04%
2020/10/16	9	43.56	5	44.35	43.20	4	18,492	0.02%
2020/10/15	4	44.83	10	44.80	44.60	-6	18,748	-0.03%
2020/10/14	7	45.10	116	45.00	45.20	-109	19,042	-0.57%	大賣/鉅額交易
2020/10/13	38	44.22	80	44.19	44.10	-42	19,334	-0.22%
2020/10/12	7	43.86	0	0.00	44.20	7	19,647	0.04%
2020/10/08	46	44.67	6.8	44.79	44.40	39.2	20,085	0.20%
2020/10/07	1	43.05	0	0.00	43.30	1	20,792	0.00%
2020/10/05	11	42.27	0	0.00	42.15	11	22,185	0.05%
2020/09/30	4	42.10	0	0.00	42.45	4	22,652	0.02%
2020/09/29	1	41.90	0	0.00	41.90	1	23,236	0.00%
2020/09/28	2	42.15	2	41.80	42.15	0	24,542	0.00%
2020/09/24	46	42.18	1	42.90	41.50	45	26,543	0.17%
2020/09/22	1	44.10	0	0.00	44.05	1	28,013	0.00%
2020/09/21	2	46.00	0	0.00	45.05	2	28,112	0.01%
2020/09/18	30	45.35	10	45.55	45.60	20	28,313	0.07%
2020/09/17	13	45.01	43	44.96	44.85	-30	28,397	-0.11%
2020/09/16	122	46.61	46	46.26	44.80	76	28,682	0.26%	大買/
2020/09/15	15	45.33	29	45.35	45.60	-14	27,687	-0.05%
2020/09/14	8	45.14	12	44.56	45.35	-4	27,735	-0.01%
2020/09/11	24	44.16	22	44.54	43.55	2	27,740	0.01%
2020/09/10	36	44.87	64	44.79	45.20	-28	27,334	-0.10%
2020/09/09	20	42.97	11	42.37	43.10	9	26,727	0.03%
2020/09/08	15	43.22	96	43.42	42.00	-81	26,769	-0.30%
2020/09/07	8	41.29	1	41.25	41.10	7	26,467	0.03%
2020/09/04	3	41.45	3	40.70	40.70	0	26,733	0.00%
2020/09/03	0	0.00	11	40.37	40.00	-11	26,980	-0.04%
2020/09/02	2	40.83	0	0.00	40.70	2	27,512	0.01%
2020/09/01	0	0.00	5	40.30	41.45	-5	27,554	-0.02%
2020/08/31	49	41.56	1	40.80	40.90	48	28,092	0.17%
2020/08/28	102	42.26	3	42.62	41.95	99	28,500	0.35%	大買/
2020/08/27	48	42.33	166	42.44	43.00	-118	28,745	-0.41%	大賣/鉅額交易
2020/08/26	4	40.61	5	40.74	40.55	-1	28,009	0.00%
2020/08/25	12	40.45	8	40.48	40.55	4	27,928	0.01%
2020/08/24	117	40.77	18	40.58	40.95	99	27,802	0.36%	大買/
2020/08/21	0	0.00	70	38.05	38.60	-70	27,556	-0.25%
2020/08/20	71	36.73	372	37.58	36.00	-301	27,360	-1.10%	大賣/鉅額交易
2020/08/19	1	40.50	0	0.00	39.80	1	27,072	0.00%
2020/08/18	4	40.99	2	41.20	40.65	2	26,969	0.01%
2020/08/17	1	40.20	1	41.15	41.60	0	26,855	0.00%
2020/08/14	12	40.27	9	39.80	40.00	3	26,705	0.01%
2020/08/13	2	41.20	0	0.00	40.80	2	26,553	0.01%
2020/08/12	4	41.81	10	41.65	41.70	-6	26,458	-0.02%
2020/08/11	18	42.62	50	42.64	42.35	-32	26,375	-0.12%
2020/08/10	2	44.30	0	0.00	43.80	2	26,238	0.01%
2020/08/07	7	44.08	6	44.24	44.10	1	26,110	0.00%
2020/08/06	1	43.20	3	44.35	43.30	-2	25,941	-0.01%
2020/08/05	8	45.13	12	44.99	44.90	-4	25,721	-0.02%
2020/08/04	2	45.75	4	45.90	45.50	-2	25,608	-0.01%
2020/08/03	2	45.25	9	45.29	45.00	-7	25,360	-0.03%
2020/07/31	4	42.69	0	0.00	43.50	4	24,925	0.02%
2020/07/30	7	43.01	6	43.07	42.85	1	24,777	0.00%
2020/07/29	3	41.95	5	41.63	42.05	-2	24,471	-0.01%
2020/07/28	33	42.75	4	42.78	42.45	29	24,103	0.12%
2020/07/27	41	43.95	28	43.50	41.30	13	23,559	0.06%
2020/07/24	29	45.73	34	45.58	45.25	-5	22,739	-0.02%
2020/07/23	84	48.33	103	48.20	46.40	-19	22,027	-0.09%	大賣/
2020/07/22	251	49.59	36.9	47.40	48.90	214.1	20,659	1.04%	大買/鉅額交易
2020/07/21	24	47.49	41	46.25	46.50	-17	20,015	-0.08%
2020/07/20	2	45.95	81	46.04	46.00	-79	19,641	-0.40%
2020/07/17	101	48.34	1	50.20	47.95	100	19,257	0.52%	大買/
2020/07/16	2	49.40	0	0.00	49.90	2	18,808	0.01%
2020/07/15	2	50.70	10	49.83	48.00	-8	18,398	-0.04%
2020/07/14	34	51.06	23	50.90	49.55	11	17,841	0.06%
2020/07/13	1	51.20	84	49.92	51.70	-83	16,851	-0.49%
2020/07/10	10	48.48	318	47.11	47.00	-308	15,959	-1.93%	大賣/鉅額交易
2020/07/09	70	48.74	9	49.61	48.00	61	15,411	0.40%
2020/07/08	7	51.06	25	50.34	50.40	-18	14,907	-0.12%
2020/07/07	133	50.94	16	50.73	49.55	117	14,327	0.82%	大買/鉅額交易
2020/07/06	50	50.57	100.6	49.81	51.20	-50.6	12,979	-0.39%
2020/07/03	109	46.13	45.2	44.41	46.60	63.8	11,693	0.55%	大買/
2020/07/02	58	42.34	188	41.32	42.40	-130	10,655	-1.22%	大賣/鉅額交易
2020/07/01	82	39.93	30	39.87	39.90	52	9,688	0.54%
2020/06/30	6	37.48	2	37.48	37.50	4	8,861	0.05%
2020/06/29	61	37.98	42	36.97	36.45	19	8,584	0.22%
2020/06/24	70	39.23	11	40.70	39.10	59	8,190	0.72%
2020/06/23	30	40.70	32	40.59	40.00	-2	7,657	-0.03%
2020/06/22	65	40.64	12	40.07	41.35	53	7,114	0.74%
2020/06/19	3	40.72	25	40.81	40.30	-22	6,872	-0.32%
2020/06/18	9	39.15	43	40.06	40.45	-34	6,544	-0.52%
2020/06/17	1	36.05	1	36.45	37.00	0	6,123	0.00%
2020/06/16	11	36.24	9	36.89	36.35	2	5,960	0.03%
2020/06/15	8	36.34	33	35.96	35.80	-25	5,797	-0.43%
2020/06/12	24	34.91	1,467	35.96	36.50	-1,443	5,526	-26.11%	大賣/鉅額交易
2020/06/11	510	32.66	2	33.45	33.45	508	5,069	10.02%	大買/鉅額交易
2020/06/10	39	36.59	4	36.35	36.15	35	4,599	0.76%
2020/06/09	1,044	37.00	32	36.95	37.00	1,012	4,236	23.89%	大買/鉅額交易
2020/06/08	3	33.65	2	33.65	33.65	1	3,662	0.03%
2020/06/05	8	29.85	14	29.44	30.60	-6	3,512	-0.17%
2020/06/04	9	25.77	3	26.20	27.85	6	2,890	0.21%
2020/06/03	12	25.28	5	25.02	25.35	7	2,383	0.29%
2020/06/01	0	0.00	2	21.85	21.85	-2	1,854	-0.11%
2020/05/29	2	20.05	0	0.00	19.90	2	1,838	0.11%
2020/05/27	7	19.90	0	0.00	19.85	7	1,853	0.38%
2020/05/26	12	20.15	0	0.00	19.90	12	1,878	0.64%
2020/05/25	1	19.75	0	0.00	19.80	1	1,852	0.05%
2020/05/21	0	0.00	5	19.76	19.70	-5	1,909	-0.26%
2020/05/18	0	0.00	1	20.15	20.05	-1	1,920	-0.05%
2020/05/14	1	19.70	0	0.00	19.65	1	1,965	0.05%
2020/05/12	9	19.97	0	0.00	19.90	9	1,995	0.45%
2020/05/11	10	20.65	1	21.00	20.55	9	1,973	0.46%
2020/05/08	2	19.50	0	0.00	19.40	2	1,910	0.10%
2020/05/07	0	0.00	3.5	19.10	19.30	-3.5	1,901	-0.18%
2020/05/04	0	0.00	95	19.01	18.95	-95	1,896	-5.01%
2020/04/28	0	19.10	0	0.00	19.25	0	1,907	0.00%
2020/04/27	0	18.85	0	0.00	18.95	0	1,949	0.00%
2020/04/23	0	0.00	39	18.91	19.05	-39	1,952	-2.00%
2020/04/22	0	0.00	50	17.85	18.55	-50	1,949	-2.56%
2020/04/21	0	0.00	20	18.15	18.15	-20	1,937	-1.03%
2020/04/17	0	0.00	20	19.33	19.20	-20	1,923	-1.04%
2020/04/16	0	0.00	55	19.25	19.15	-55	1,890	-2.91%
2020/04/09	0	0.00	6	17.00	17.25	-6	2,005	-0.30%
2020/04/01	1	15.95	0	0.00	16.05	1	1,971	0.05%
2020/03/26	0	0.00	1	16.00	16.00	-1	1,971	-0.05%
2020/03/25	0	0.00	2	16.30	16.00	-2	1,961	-0.10%
2020/03/20	0	0.00	4	15.00	15.05	-4	1,901	-0.21%
2020/03/19	69	14.23	3	14.25	14.00	66	1,871	3.53%
2020/03/18	10	15.70	0	0.00	15.55	10	1,800	0.56%
2020/03/17	15	16.30	0	0.00	16.20	15	1,772	0.85%
2020/03/16	7	17.98	0	0.00	17.50	7	1,742	0.40%
2020/03/13	11	17.30	0	0.00	18.60	11	1,733	0.63%
2020/03/12	5	20.05	0	0.00	19.20	5	1,659	0.30%
2020/03/11	1	21.40	2	21.40	21.20	-1	1,607	-0.06%
2020/03/10	5	21.09	0	0.00	21.15	5	1,593	0.31%
2020/03/06	0	0.00	2	22.50	22.50	-2	1,520	-0.13%
2020/03/04	0	0.00	1	21.70	21.65	-1	1,472	-0.07%
2020/03/02	3	21.47	0	0.00	21.40	3	1,455	0.21%
2020/02/27	3	21.85	0	0.00	21.85	3	1,433	0.21%
2020/02/24	0	0.00	2	22.55	22.40	-2	1,389	-0.14%
2020/02/20	0	0.00	6	22.30	22.20	-6	1,333	-0.45%
2020/02/14	0	0.00	5	22.22	22.40	-5	1,243	-0.40%
2020/02/12	1	21.30	0	0.00	21.25	1	1,261	0.08%
2020/02/11	0	0.00	1	21.15	21.15	-1	1,262	-0.08%
2020/02/10	2	20.80	0	0.00	20.90	2	1,261	0.16%
2020/02/05	2	21.10	5	21.10	21.05	-3	1,278	-0.23%
2020/02/04	4	21.24	1	21.00	21.25	3	1,271	0.24%
2020/02/03	6	20.65	5	21.00	20.50	1	1,253	0.08%
2020/01/31	5	21.40	0	0.00	21.40	5	1,224	0.41%
2020/01/30	9	21.46	0	0.00	21.20	9	1,220	0.74%
2020/01/17	2	22.15	1	22.15	22.20	1	1,180	0.08%
2020/01/09	6	22.29	0	0.00	22.20	6	1,189	0.50%
2020/01/08	0	0.00	5	23.21	22.60	-5	1,169	-0.43%
2020/01/07	1	22.80	0	0.00	22.60	1	1,091	0.09%
2020/01/06	3	22.98	1	22.95	22.95	2	1,037	0.19%
2020/01/03	0	0.00	2	22.40	22.60	-2	948	-0.21%
2019/12/26	10	22.35	0	0.00	22.30	10	966	1.03%
2019/12/24	0	0.00	3	22.18	22.05	-3	1,014	-0.30%
2019/12/20	5	21.95	0	0.00	21.95	5	1,074	0.47%
2019/12/11	1	22.25	0	0.00	22.15	1	1,409	0.07%
2019/12/09	2	21.65	0	0.00	21.65	2	1,421	0.14%
2019/12/02	1	21.60	0	0.00	21.60	1	1,526	0.07%
2019/11/27	0	0.00	1	21.45	21.50	-1	1,572	-0.06%
2019/11/20	6	21.24	0	0.00	21.25	6	1,656	0.36%
2019/11/19	2	21.50	0	0.00	21.45	2	1,657	0.12%
2019/11/14	0	0.00	1	21.40	21.40	-1	1,700	-0.06%
2019/11/13	0	0.00	1	21.40	21.60	-1	1,723	-0.06%
2019/11/12	6	21.51	1	21.70	21.10	5	1,764	0.28%
2019/11/06	5	22.45	0	0.00	22.55	5	1,855	0.27%
2019/11/05	0	0.00	1	22.80	22.80	-1	1,861	-0.05%
2019/11/04	1	23.10	1	23.00	23.00	0	1,949	0.00%
2019/11/01	1	22.85	0	0.00	22.80	1	2,016	0.05%
2019/10/31	1	22.70	1	22.85	22.95	0	2,160	0.00%
2019/10/30	1	22.70	10	22.70	22.70	-9	2,219	-0.41%
2019/10/29	2	22.75	0	0.00	22.60	2	2,358	0.08%
2019/10/28	5	22.80	0	0.00	22.80	5	2,396	0.21%
2019/10/25	0	0.00	1	22.70	22.70	-1	2,419	-0.04%
2019/10/24	2	22.65	0	0.00	22.55	2	2,419	0.08%
2019/10/23	0	0.00	2	22.75	22.75	-2	2,419	-0.08%
2019/10/22	7	22.83	0	0.00	22.80	7	2,445	0.29%
2019/10/21	1	22.80	1	23.05	23.25	0	2,474	0.00%
2019/10/18	1	22.85	1	22.90	22.90	0	2,627	0.00%
2019/10/16	1	23.05	1	23.20	23.05	0	2,759	0.00%
2019/10/15	7	22.89	0	0.00	22.90	7	2,756	0.25%
2019/10/14	14	23.37	0	0.00	23.20	14	2,764	0.51%
2019/10/09	4	23.20	0	0.00	23.25	4	2,756	0.15%
2019/10/08	9	23.08	2	23.15	23.15	7	2,753	0.25%
2019/10/03	0	0.00	16	23.63	23.30	-16	2,788	-0.57%
2019/10/02	0	0.00	75	22.87	23.20	-75	2,746	-2.73%
2019/10/01	10	23.29	0	0.00	23.25	10	2,723	0.37%
2019/09/27	0	0.00	51	23.66	23.55	-51	2,716	-1.88%
2019/09/25	1	23.75	0	0.00	23.80	1	2,708	0.04%
2019/09/24	0	0.00	3	24.02	23.55	-3	2,727	-0.11%
2019/09/23	3	23.63	0	0.00	23.80	3	2,627	0.11%
2019/09/17	3	22.43	0	0.00	22.50	3	2,605	0.12%
2019/09/16	1	22.70	0	0.00	22.55	1	2,621	0.04%
2019/09/11	5	22.42	0	0.00	22.60	5	2,643	0.19%
2019/09/09	3	22.50	2	22.55	22.40	1	2,713	0.04%
2019/09/06	13	22.22	4	22.25	22.10	9	2,706	0.33%
2019/08/28	6	21.72	1	21.65	21.65	5	3,152	0.16%
2019/08/27	8	21.86	0	0.00	21.85	8	3,275	0.24%
2019/08/26	1	22.00	0	0.00	21.90	1	3,272	0.03%
2019/08/22	15	22.07	0	0.00	22.00	15	3,357	0.45%
2019/08/19	22	22.03	0	0.00	21.95	22	3,439	0.64%
2019/08/16	7	22.46	0	0.00	22.35	7	3,474	0.20%
2019/08/15	18	22.75	0	0.00	22.60	18	3,563	0.51%
2019/08/13	13	22.68	0	0.00	22.70	13	3,515	0.37%
2019/08/12	5	22.61	0	0.00	22.30	5	3,470	0.14%
2019/08/08	1	22.05	0	0.00	22.05	1	3,428	0.03%
2019/08/06	18	21.82	1	21.90	21.90	17	3,419	0.50%
2019/08/05	10	21.95	4	22.35	21.90	6	3,368	0.18%
2019/08/02	36	22.92	0	0.00	22.55	36	3,345	1.08%
2019/08/01	38	23.05	63	23.14	23.05	-25	3,261	-0.77%
2019/07/31	67	23.54	3	23.28	23.55	64	3,224	1.98%
2019/07/29	14	22.58	0	0.00	22.60	14	3,307	0.42%
2019/07/24	2	22.35	0	0.00	22.40	2	3,310	0.06%
2019/07/22	0	0.00	3	22.60	22.80	-3	3,254	-0.09%
2019/07/19	45	22.03	0	0.00	22.00	45	3,101	1.45%
2019/07/18	20	22.00	0	0.00	21.90	20	3,066	0.65%
2019/07/10	10	20.85	0	0.00	20.80	10	2,961	0.34%
2019/07/09	5	20.65	0	0.00	20.90	5	2,956	0.17%
2019/07/08	5	20.80	0	0.00	20.85	5	2,949	0.17%
2019/07/05	5	21.25	0	0.00	21.15	5	2,957	0.17%
2019/07/04	18	21.18	0	0.00	21.25	18	2,959	0.61%
2019/07/02	15	20.77	0	0.00	20.65	15	2,908	0.52%
2019/07/01	22	20.60	0	0.00	21.00	22	2,898	0.76%
2019/06/28	10	21.08	0	0.00	21.05	10	2,851	0.35%
2019/06/27	8	21.51	4	21.35	21.30	4	2,835	0.14%
2019/06/26	12	21.26	10	21.27	21.30	2	2,819	0.07%
2019/06/25	29	21.48	2	21.30	21.45	27	2,804	0.96%
2019/06/24	20	20.69	0	0.00	20.70	20	2,714	0.74%
2019/06/21	35.3	21.05	0	0.00	20.85	35.3	2,681	1.32%
2019/06/20	0	0.00	46	21.20	21.10	-46	2,652	-1.73%
2019/06/18	2	21.15	0	0.00	21.10	2	2,612	0.08%
2019/06/14	3	21.80	10	21.80	21.80	-7	2,636	-0.27%
2019/06/13	24	21.90	47	21.94	21.80	-23	2,606	-0.88%
2019/06/12	0	0.00	60	21.23	21.40	-60	2,423	-2.48%
2019/06/11	0	0.00	84	21.16	21.00	-84	2,422	-3.47%
2019/06/10	0	0.00	15.3	21.59	21.60	-15.3	2,379	-0.64%
2019/06/05	5	21.15	0	0.00	21.20	5	2,293	0.22%
2019/06/04	0	0.00	1	21.30	21.45	-1	2,234	-0.04%
2019/06/03	12	20.65	0	0.00	21.20	12	2,113	0.57%
2019/05/31	0	0.00	1	20.40	20.40	-1	1,998	-0.05%
2019/05/30	13	20.29	3	20.73	20.25	10	1,985	0.50%
2019/05/28	0	0.00	5	20.00	19.85	-5	1,894	-0.26%
2019/05/27	5	19.85	0	0.00	19.85	5	1,886	0.27%
2019/05/24	10	19.65	0	0.00	19.60	10	1,855	0.54%
2019/05/21	0	0.00	1	19.00	19.55	-1	1,728	-0.06%
2019/05/15	25	19.00	0	0.00	19.00	25	1,690	1.48%
2019/05/13	35	19.06	0	0.00	18.65	35	1,664	2.10%
2019/05/10	5	19.45	0	0.00	19.30	5	1,624	0.31%
2019/05/08	39	20.15	0	0.00	19.95	39	1,494	2.61%
2019/05/07	0	0.00	2	20.55	20.25	-2	1,473	-0.14%
2019/05/03	0	0.00	1	18.90	19.00	-1	1,204	-0.08%
2019/04/17	0	0.00	1	18.85	19.00	-1	1,135	-0.09%
2019/04/11	0	0.00	25	18.70	18.60	-25	1,132	-2.21%
2019/04/02	10	18.63	0	0.00	18.60	10	1,060	0.94%
2019/03/28	0	0.00	5	18.60	18.60	-5	1,042	-0.48%
2019/03/26	5	18.65	0	0.00	18.70	5	1,061	0.47%
2019/03/19	99	18.77	99	19.05	19.40	0	1,057	0.00%
2019/03/12	10	18.60	0	0.00	18.65	10	1,012	0.99%
2019/03/11	5	18.60	0	0.00	18.60	5	1,011	0.49%
2019/03/08	5	18.60	0	0.00	18.60	5	1,022	0.49%
2019/03/06	5	18.80	0	0.00	18.65	5	1,035	0.48%
2019/03/05	5	18.60	20	18.60	18.50	-15	1,017	-1.47%
2019/03/04	20	18.80	0	0.00	18.75	20	1,015	1.97%
2019/02/27	5	19.15	5	19.30	18.80	0	1,000	0.00%
2019/02/26	1	18.70	0	0.00	18.65	1	966	0.10%
2019/02/25	10	18.68	0	0.00	18.55	10	956	1.05%
2019/02/21	5	19.40	0	0.00	19.40	5	915	0.55%
2019/02/13	4	19.15	0	0.00	19.25	4	859	0.47%
2019/01/18	2	19.20	0	0.00	19.45	2	1,009	0.20%
2019/01/16	0	0.00	2	19.45	19.40	-2	1,042	-0.19%
2018/12/20	2	18.50	0	0.00	18.45	2	1,378	0.15%
2018/12/19	10	18.70	2	18.75	18.65	8	1,390	0.58%
2018/11/29	0	0.00	171	19.26	19.45	-171	1,778	-9.61%	大賣/鉅額交易
2018/11/28	2	18.98	2	19.05	19.05	0	1,849	0.00%
2018/11/23	0	0.00	2	18.75	18.60	-2	1,878	-0.11%
2018/11/22	2	18.90	0	0.00	18.75	2	1,877	0.11%
2018/11/19	4	18.90	4	18.95	18.95	0	1,885	0.00%
2018/11/14	0	0.00	2	18.75	18.90	-2	1,885	-0.11%
2018/11/13	1	18.30	0	0.00	18.45	1	1,893	0.05%
2018/11/12	1	18.55	0	0.00	18.50	1	1,891	0.05%
2018/11/09	2	18.90	0	0.00	18.90	2	1,896	0.11%
2018/11/06	5	18.55	0	0.00	18.30	5	1,917	0.26%
2018/10/26	4	17.15	4	17.30	17.00	0	1,916	0.00%
2018/10/15	12	19.92	0	0.00	19.95	12	1,936	0.62%
2018/10/11	2	19.10	0	0.00	19.05	2	1,930	0.10%
2018/10/09	0	0.00	10	21.00	21.00	-10	1,852	-0.54%
2018/10/08	10	20.95	0	0.00	21.10	10	1,855	0.54%
2018/10/05	0	0.00	6	21.15	20.90	-6	1,859	-0.32%
2018/10/03	0	0.00	2	22.35	22.10	-2	1,801	-0.11%
2018/09/28	3	21.78	3	21.45	21.50	0	1,743	0.00%
2018/09/27	0	0.00	1	21.65	21.75	-1	1,744	-0.06%
2018/09/25	0	0.00	5	21.10	21.10	-5	1,746	-0.29%
2018/09/21	0	0.00	6	20.68	20.80	-6	1,739	-0.34%
2018/09/20	0	0.00	1	20.70	20.60	-1	1,743	-0.06%
2018/09/11	8	20.68	4	20.65	20.70	4	1,848	0.22%
2018/09/10	5	20.60	0	0.00	20.40	5	1,876	0.27%
2018/09/07	11	21.54	0	0.00	21.55	11	2,132	0.52%
2018/09/06	0	0.00	19	22.37	22.55	-19	2,131	-0.89%
2018/09/05	12	23.13	19	22.98	22.90	-7	2,100	-0.33%
2018/09/04	26	21.88	10	21.71	22.10	16	1,916	0.83%
2018/09/03	1	21.10	0	0.00	20.85	1	1,851	0.05%
2018/08/28	10	20.68	0	0.00	20.95	10	1,963	0.51%
2018/08/27	10	20.65	0	0.00	20.75	10	2,055	0.49%
2018/08/20	11	20.25	0	0.00	20.40	11	2,399	0.46%
2018/08/17	1	20.65	2	20.75	20.35	-1	2,417	-0.04%
2018/08/16	23	20.41	3	20.45	20.55	20	2,439	0.82%
2018/08/15	2	20.40	0	0.00	20.55	2	2,474	0.08%
2018/08/07	0	0.00	15	21.51	21.55	-15	3,282	-0.46%
2018/08/06	9	21.68	6	21.55	21.50	3	3,341	0.09%
2018/08/02	8	21.54	2	21.70	21.40	6	3,372	0.18%
2018/07/31	0	0.00	11	21.16	21.30	-11	3,341	-0.33%
2018/07/30	3	21.42	4	21.18	21.15	-1	3,374	-0.03%
2018/07/27	2	21.80	0	0.00	21.70	2	3,507	0.06%
2018/07/23	19	20.23	1	20.80	20.25	18	3,597	0.50%
2018/07/09	3	21.97	1	22.00	21.90	2	3,798	0.05%
2018/07/06	0	0.00	2	21.75	22.00	-2	3,832	-0.05%
2018/07/03	0	0.00	40	21.35	21.20	-40	3,863	-1.04%
2018/06/25	1	21.90	145	22.62	21.95	-144	3,983	-3.61%	大賣/鉅額交易
2018/06/19	0	0.00	5	23.30	23.20	-5	4,089	-0.12%
2018/06/15	42	23.88	17	24.43	23.30	25	4,109	0.61%
2018/06/14	0	0.00	27	23.63	23.55	-27	3,840	-0.70%
2018/06/13	10	23.10	10	23.40	23.10	0	3,829	0.00%
2018/06/12	227	23.54	2	23.65	23.25	225	3,865	5.82%	大買/鉅額交易
2018/06/11	121	23.11	0	0.00	23.05	121	3,818	3.17%	大買/鉅額交易
2018/06/07	20	22.93	0	0.00	22.95	20	3,887	0.51%
2018/06/06	0	0.00	5	23.58	23.15	-5	3,954	-0.13%
2018/06/05	6	23.19	11	23.67	23.15	-5	4,097	-0.12%
2018/06/04	13	23.71	13	23.82	23.75	0	4,243	0.00%
2018/06/01	6	23.40	8	23.85	23.40	-2	4,513	-0.04%
2018/05/29	0	0.00	20	23.00	22.80	-20	4,869	-0.41%
2018/05/28	20	22.70	0	0.00	23.10	20	4,849	0.41%
2018/05/24	0	0.00	5	22.70	22.60	-5	4,837	-0.10%
2018/05/23	1	23.00	0	0.00	22.60	1	4,941	0.02%
2018/05/22	8	23.74	5	24.10	23.00	3	4,946	0.06%
2018/05/21	5	23.55	0	0.00	23.10	5	4,860	0.10%
2018/05/18	6	23.56	13	23.78	23.50	-7	4,798	-0.15%
2018/05/17	27	23.88	1	23.75	24.00	26	4,747	0.55%
2018/05/14	1	22.10	0	0.00	22.70	1	4,493	0.02%
2018/05/07	5	21.81	11	22.45	22.00	-6	4,717	-0.13%
2018/05/04	21	23.16	15	23.20	22.40	6	4,749	0.13%
2018/05/03	7	22.14	9	21.73	22.10	-2	4,685	-0.04%
2018/04/30	1	21.40	1	20.40	21.55	0	4,800	0.00%
2018/04/27	11	20.15	0	0.00	20.20	11	4,877	0.23%
2018/04/26	0	0.00	10	20.75	20.00	-10	5,019	-0.20%
2018/04/25	0	0.00	10	20.35	20.50	-10	5,058	-0.20%
2018/04/23	1	21.30	1	21.30	21.30	0	5,184	0.00%
2018/04/20	5	21.30	0	0.00	21.30	5	5,303	0.09%
2018/04/19	5	21.30	2	21.40	21.35	3	5,381	0.06%
2018/04/17	0	0.00	2	21.75	21.90	-2	5,545	-0.04%
2018/04/16	10	22.50	0	0.00	22.00	10	5,745	0.17%
2018/04/13	5	23.05	1	23.20	22.65	4	5,892	0.07%
2018/04/12	7	23.61	0	0.00	23.30	7	6,392	0.11%
2018/04/11	6	22.91	0	0.00	22.90	6	6,442	0.09%
2018/04/02	0	22.40	0	0.00	22.40	0	7,410	0.00%
2018/03/30	2	22.00	0	0.00	22.00	2	8,196	0.02%
2018/03/29	5	21.70	5	22.35	21.65	0	8,384	0.00%
2018/03/28	10	22.53	0	0.00	22.20	10	8,581	0.12%
2018/03/27	7	22.85	0	0.00	22.85	7	8,554	0.08%
2018/03/26	4	23.00	9	22.65	22.70	-5	8,541	-0.06%
2018/03/23	27	22.67	2	22.80	22.30	25	8,559	0.29%
2018/03/22	0	0.00	103	23.60	23.35	-103	8,495	-1.21%	大賣/鉅額交易
2018/03/21	0	0.00	2	24.50	24.20	-2	8,472	-0.02%
2018/03/19	32	23.90	1	23.90	23.80	31	8,398	0.37%
2018/03/16	4	24.15	0	0.00	24.15	4	8,373	0.05%
2018/03/13	3	24.57	9	24.86	24.40	-6	8,433	-0.07%
2018/03/12	3	25.13	0	0.00	25.10	3	8,343	0.04%
2018/03/09	1	25.60	148	25.23	25.25	-147	8,241	-1.78%	大賣/鉅額交易
2018/03/08	6	24.68	35	25.24	25.55	-29	8,076	-0.36%
2018/03/07	29	24.48	66	25.70	24.10	-37	7,887	-0.47%
2018/03/06	26	24.55	44	24.65	25.00	-18	7,555	-0.24%
2018/03/05	11	23.45	3	23.02	23.30	8	7,214	0.11%
2018/03/02	0	0.00	10	22.35	22.00	-10	7,038	-0.14%
2018/02/27	0	0.00	5	21.85	21.65	-5	7,081	-0.07%
2018/02/26	1	22.10	1	22.65	22.10	0	7,122	0.00%
2018/02/23	14	22.73	22	22.80	22.60	-8	7,427	-0.11%
2018/02/22	5	22.20	72	22.18	21.75	-67	7,604	-0.88%
2018/02/21	0	0.00	5	21.75	21.90	-5	7,570	-0.07%
2018/02/12	5	20.31	1	20.15	20.15	4	7,530	0.05%
2018/02/09	10	19.78	52	19.99	20.20	-42	7,500	-0.56%
2018/02/07	2	21.93	1	22.20	21.10	1	7,368	0.01%
2018/02/06	14	21.30	0	0.00	21.10	14	7,317	0.19%
2018/02/05	5	22.60	303	22.73	23.00	-298	7,230	-4.12%	大賣/鉅額交易
2018/02/02	330	22.75	21	23.00	23.05	309	7,178	4.30%	大買/鉅額交易
2018/01/31	7	22.35	2	21.85	22.45	5	7,059	0.07%
2018/01/30	56	21.98	2	21.90	21.90	54	6,979	0.77%
2018/01/29	6	23.12	0	0.00	23.35	6	6,871	0.09%
2018/01/25	2	24.60	6	24.58	24.20	-4	6,743	-0.06%
2018/01/24	9	24.07	2	24.20	24.00	7	6,615	0.11%
2018/01/23	7	24.36	5	25.21	24.00	2	6,549	0.03%
2018/01/22	0	0.00	8	24.13	24.65	-8	6,448	-0.12%
2018/01/19	0	0.00	1	23.25	23.25	-1	6,291	-0.02%
2018/01/18	5	23.20	0	0.00	23.20	5	6,251	0.08%
2018/01/17	11	23.63	45	23.68	23.60	-34	6,174	-0.55%
2018/01/16	4	25.00	14	24.67	24.10	-10	6,093	-0.16%
2018/01/15	19	23.94	11	23.64	24.10	8	5,959	0.13%
2018/01/12	14	24.69	2	25.00	24.30	12	5,873	0.20%
2018/01/11	0	0.00	3	24.65	24.40	-3	5,785	-0.05%
2018/01/10	28	25.57	69	25.37	25.40	-41	5,614	-0.73%
2018/01/09	16	24.28	4	24.85	25.00	12	5,404	0.22%
2018/01/08	23	25.67	69	25.57	24.15	-46	5,228	-0.88%
2018/01/05	6	24.03	16	24.00	24.00	-10	4,691	-0.21%
2018/01/04	14	23.74	89	23.62	24.30	-75	4,591	-1.63%
2018/01/03	40	23.83	51	23.52	24.00	-11	4,367	-0.25%
2018/01/02	16	21.61	25	22.12	23.15	-9	4,105	-0.22%