光洋科 (1785)-統一-桃園券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30(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－統一-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	45.00	44.50	-1	9,498	-0.01%
2024/05/17	3	44.23	0	0.00	43.80	3	9,342	0.03%
2024/05/16	1	45.20	0	0.00	44.90	1	9,325	0.01%
2024/05/15	0	0.00	7	44.79	44.60	-7	9,491	-0.07%
2024/05/14	10	44.25	2	44.28	44.00	8	9,650	0.08%
2024/05/09	1	43.30	2	44.00	43.00	-1	9,551	-0.01%
2024/05/08	0	0.00	1	43.50	44.45	-1	9,508	-0.01%
2024/05/06	0	0.00	5	43.05	43.15	-5	9,433	-0.05%
2024/05/03	10	44.60	10	44.10	43.40	0	9,391	0.00%
2024/05/02	10	44.65	0	0.00	44.70	10	9,343	0.11%
2024/04/29	0	0.00	6	44.40	45.00	-6	9,405	-0.06%
2024/04/25	3	44.42	2	44.35	44.40	1	9,368	0.01%
2024/04/24	0	0.00	1	45.40	45.10	-1	9,332	-0.01%
2024/04/22	1	44.55	5	44.88	44.20	-4	9,274	-0.04%
2024/04/19	6	46.24	0	0.00	46.25	6	9,165	0.07%
2024/04/18	11	48.05	0	0.00	47.80	11	8,999	0.12%
2024/04/17	4	49.04	5	49.52	48.95	-1	8,892	-0.01%
2024/04/16	58	47.74	3	48.10	47.30	55	8,740	0.63%
2024/04/15	100	50.11	12	50.68	48.75	88	8,511	1.03%
2024/04/12	5	49.17	12	49.35	48.75	-7	8,019	-0.09%
2024/04/11	3	48.07	4	48.55	48.10	-1	7,909	-0.01%
2024/04/10	3	49.42	4	49.46	49.05	-1	7,808	-0.01%
2024/04/09	3	49.47	8	49.27	49.60	-5	7,656	-0.07%
2024/04/08	30	48.60	11	48.74	48.70	19	7,433	0.26%
2024/04/03	20	47.42	16	47.76	47.90	4	7,262	0.06%
2024/04/02	22	48.27	20	48.61	47.85	2	7,177	0.03%
2024/04/01	17	48.74	0	0.00	48.55	17	7,064	0.24%
2024/03/29	5	49.20	7	49.66	49.55	-2	6,895	-0.03%
2024/03/28	1	51.90	6	49.60	49.55	-5	6,529	-0.08%
2024/03/27	3	48.82	10	48.76	50.10	-7	5,985	-0.12%
2024/03/26	4	49.11	34.4	48.24	47.40	-30.4	5,732	-0.53%
2024/03/25	6	48.78	1	49.10	48.60	5	5,586	0.09%
2024/03/22	7	49.79	9	49.28	49.00	-2	5,434	-0.04%
2024/03/21	6	50.92	5	51.36	50.00	1	5,201	0.02%
2024/03/20	4	49.55	40	49.72	49.55	-36	4,624	-0.78%
2024/03/19	5	46.83	4	46.29	46.25	1	3,990	0.03%
2024/03/15	1	43.75	1	44.10	43.50	0	3,753	0.00%
2024/03/14	1	42.95	1	43.85	44.25	0	3,720	0.00%
2024/03/13	7	44.26	6	44.24	43.70	1	3,689	0.03%
2024/03/12	3	43.02	3	43.60	43.70	0	3,626	0.00%
2024/03/11	3	43.08	0	0.00	42.90	3	3,608	0.08%
2024/03/08	8	44.69	4.1	44.79	44.00	4	3,594	0.11%
2024/03/07	41	47.40	22	46.24	46.20	19	3,465	0.55%
2024/03/06	2	44.90	19	45.01	45.90	-17	2,950	-0.58%
2024/03/05	0	0.00	8.3	44.65	44.85	-8.3	2,880	-0.29%
2024/03/04	1	44.60	2	45.25	45.30	-1	2,797	-0.04%
2024/02/29	10	43.81	10.2	44.19	44.25	-0.2	2,641	-0.01%
2024/02/27	3	44.13	3	44.08	43.40	0	2,606	0.00%
2024/02/26	2	44.45	15	44.25	44.50	-13	2,614	-0.50%
2024/02/23	2	42.85	3	43.55	42.65	-1	2,586	-0.04%
2024/02/22	18	43.47	4.1	43.58	43.35	13.9	2,538	0.55%
2024/02/21	4	43.95	3.2	44.46	44.50	0.9	2,499	0.03%
2024/02/20	0	0.00	1	43.50	43.50	-1	2,392	-0.04%
2024/02/19	6	43.68	3.1	43.55	43.35	2.9	2,339	0.12%
2024/02/16	3	44.42	3.1	42.80	44.15	-0.1	2,236	0.00%
2024/02/15	2	41.33	14.6	41.49	42.15	-12.6	1,977	-0.64%
2024/02/05	0.1	39.05	0	0.00	39.00	0.1	1,781	0.01%
2024/02/02	1	39.15	1	39.10	39.05	0	1,805	0.00%
2024/02/01	0.1	39.40	1	39.40	39.40	-0.9	1,815	-0.05%
2024/01/31	2.1	39.48	0	0.00	39.45	2.1	1,862	0.11%
2024/01/30	0.1	39.50	4	39.39	39.40	-3.9	1,904	-0.20%
2024/01/29	2.1	40.00	1	40.00	40.05	1.1	2,053	0.05%
2024/01/26	1.1	39.80	1	40.20	40.20	0.1	2,018	0.00%
2024/01/25	3.1	39.81	3	40.12	39.75	0.1	2,014	0.00%
2024/01/24	5.2	40.16	8	40.33	40.05	-2.9	2,009	-0.14%
2024/01/23	9	39.79	5	39.88	39.85	4	2,068	0.19%
2024/01/22	0	0.00	0	38.85	38.75	0	2,115	0.00%
2024/01/19	0	0.00	3	37.90	38.05	-3	2,129	-0.14%
2024/01/17	3	37.55	0	0.00	37.10	3	2,362	0.13%
2024/01/15	3	38.25	1	38.35	38.25	2	2,611	0.08%
2024/01/11	2	38.18	2	38.05	38.25	0	2,863	0.00%
2024/01/10	1	37.65	0	0.00	38.00	1	2,889	0.03%
2024/01/09	1	37.95	0	0.00	37.85	1	2,904	0.03%
2024/01/04	1	38.25	0	0.00	38.20	1	3,011	0.03%
2024/01/03	1	38.65	0	0.00	38.65	1	3,031	0.03%
2024/01/02	1	38.75	0	0.00	38.80	1	3,019	0.03%
2023/12/29	1	38.80	11	38.81	38.85	-10	3,022	-0.33%
2023/12/27	2	39.10	0	0.00	38.90	2	3,000	0.07%
2023/12/26	1	38.95	0	0.00	39.00	1	2,994	0.03%
2023/12/20	3	39.25	0	0.00	39.30	3	2,984	0.10%
2023/12/18	1	39.40	0	0.00	39.40	1	2,978	0.03%
2023/12/14	0	0.00	21	39.86	39.95	-21	2,955	-0.71%
2023/12/12	1	39.35	1	39.60	39.45	0	2,955	0.00%
2023/12/11	0.5	39.40	0	0.00	39.15	0.5	2,956	0.02%
2023/12/08	1	39.30	0	0.00	39.00	1	2,957	0.03%
2023/12/06	4	39.84	3	39.48	39.35	1	2,924	0.03%
2023/12/05	1	40.15	0	0.00	39.90	1	2,901	0.03%
2023/12/04	10	40.75	16.8	40.85	41.25	-6.8	2,848	-0.24%
2023/11/30	1	40.20	0	0.00	40.50	1	2,767	0.04%
2023/11/27	1	39.90	0	0.00	39.90	1	2,788	0.04%
2023/11/24	2	40.85	0	0.00	40.70	2	2,759	0.07%
2023/11/17	0	0.00	2	40.03	40.05	-2	2,520	-0.08%
2023/11/14	0	0.00	1	39.00	39.25	-1	2,516	-0.04%
2023/11/13	0	0.00	1	38.30	38.40	-1	2,500	-0.04%
2023/11/10	1	38.40	0	0.00	38.10	1	2,487	0.04%
2023/11/09	0	0.00	1	38.85	39.05	-1	2,462	-0.04%
2023/11/08	1	39.80	1	39.50	39.35	0	2,489	0.00%
2023/11/07	0	0.00	10	39.95	40.05	-10	2,471	-0.40%
2023/11/06	15	41.00	2	40.58	40.80	13	2,458	0.53%
2023/11/03	1	39.15	1	39.50	39.45	0	2,315	0.00%
2023/11/02	0	0.00	3.6	39.27	39.10	-3.6	2,323	-0.15%
2023/11/01	1	38.80	0	0.00	39.25	1	2,389	0.04%
2023/10/31	1	40.30	20	39.65	39.10	-19	2,725	-0.70%
2023/10/30	5	40.80	3	40.58	40.80	2	3,481	0.06%
2023/10/26	4	39.83	2	40.08	40.00	2	3,376	0.06%
2023/10/25	2	40.60	4	40.33	40.20	-2	3,416	-0.06%
2023/10/24	1	39.60	1	39.70	39.20	0	3,341	0.00%
2023/10/23	2	39.63	2	40.18	39.70	0	3,298	0.00%
2023/10/20	2	39.05	32	39.40	39.65	-30	3,099	-0.97%
2023/10/19	2	38.70	4	38.60	38.80	-2	2,914	-0.07%
2023/10/18	3	38.85	1	38.45	38.05	2	2,917	0.07%
2023/10/17	0	0.00	1	38.80	38.60	-1	2,897	-0.03%
2023/10/16	1.3	38.78	11	38.74	38.40	-9.7	2,903	-0.34%
2023/10/13	0.3	38.30	0	0.00	38.20	0.3	2,875	0.01%
2023/10/12	0	0.00	13	38.05	38.05	-13	2,888	-0.45%
2023/10/11	0	0.00	30	37.79	37.40	-30	2,880	-1.04%
2023/09/27	1	36.00	0	0.00	35.95	1	3,379	0.03%
2023/09/19	1	37.65	0	0.00	37.65	1	3,713	0.03%
2023/09/18	0	0.00	1	37.75	37.85	-1	3,821	-0.03%
2023/09/15	0.3	37.80	0	0.00	37.75	0.3	3,803	0.01%
2023/09/14	6	37.79	0	0.00	37.75	6	3,806	0.16%
2023/09/12	0	0.00	3	37.20	37.20	-3	3,819	-0.08%
2023/09/07	0	0.00	3	37.30	37.20	-3	4,142	-0.07%
2023/09/04	0	0.00	10	37.35	37.60	-10	4,203	-0.24%
2023/08/23	1	35.55	0	0.00	35.65	1	4,403	0.02%
2023/08/18	10	36.90	0	0.00	35.60	10	4,850	0.21%
2023/08/16	11	34.74	0	0.00	35.15	11	4,911	0.22%
2023/08/15	10	35.30	0	0.00	35.50	10	4,916	0.20%
2023/08/14	12	35.34	0	0.00	35.00	12	4,906	0.24%
2023/08/11	23	36.41	1	37.10	36.40	22	4,859	0.45%
2023/08/10	4	37.40	0	0.00	37.10	4	4,828	0.08%
2023/08/08	0	0.00	1	37.30	37.75	-1	4,765	-0.02%
2023/08/07	0	0.00	2	37.25	37.55	-2	4,735	-0.04%
2023/08/04	40	37.84	11	37.39	37.25	29	4,646	0.62%
2023/08/02	56	41.03	61.1	41.04	41.35	-5.1	4,297	-0.12%
2023/08/01	0	0.00	5	37.50	37.70	-5	3,447	-0.15%
2023/07/31	2	37.60	0	0.00	37.60	2	3,499	0.06%
2023/07/28	1	38.10	0	0.00	37.80	1	3,457	0.03%
2023/07/27	6	38.14	11	36.48	38.20	-5	3,365	-0.15%
2023/07/24	11	35.65	0	0.00	35.60	11	3,270	0.34%
2023/07/21	3	36.75	0	0.00	36.60	3	3,243	0.09%
2023/07/19	10	37.29	0	0.00	37.00	10	3,239	0.31%
2023/07/18	2	38.50	0	0.00	38.20	2	3,235	0.06%
2023/07/17	0.1	39.15	0	0.00	39.10	0.1	3,200	0.00%
2023/07/13	0	0.00	6	38.39	38.35	-6	3,231	-0.19%
2023/07/12	12	38.72	0	0.00	38.50	12	3,227	0.37%
2023/07/11	16	39.50	0	0.00	39.15	16	3,190	0.50%
2023/07/10	0.3	40.90	15	40.01	40.95	-14.8	3,058	-0.48%
2023/07/07	0	0.00	4	39.09	39.20	-4	2,909	-0.14%
2023/07/06	0	0.00	3	39.42	39.45	-3	2,912	-0.10%
2023/07/05	16	39.09	3	39.52	39.10	13	2,871	0.45%
2023/07/04	1	38.85	0	0.00	38.85	1	2,846	0.04%
2023/07/03	1	38.30	0	0.00	38.45	1	2,860	0.03%
2023/06/30	1	38.05	2	38.30	38.35	-1	2,848	-0.04%
2023/06/29	1	38.35	1	38.40	38.30	0	2,825	0.00%
2023/06/28	12	38.84	0	0.00	38.45	12	2,804	0.43%
2023/06/27	12.5	39.96	1	40.00	38.95	11.5	2,766	0.42%
2023/06/26	1	39.55	1	39.85	39.45	0	2,568	0.00%
2023/06/20	1	38.25	0	0.00	38.25	1	2,489	0.04%
2023/06/19	0	0.00	2	38.90	38.70	-2	2,510	-0.08%
2023/06/16	0	0.00	2	39.08	38.80	-2	2,542	-0.08%
2023/06/15	1	38.90	0	0.00	39.20	1	2,546	0.04%
2023/06/14	1	39.40	4	39.38	38.80	-3	2,531	-0.12%
2023/06/13	5	39.25	1	39.40	39.10	4	2,512	0.16%
2023/06/12	0	0.00	1	38.05	38.10	-1	2,290	-0.04%
2023/06/08	0	0.00	2	38.70	38.55	-2	2,348	-0.09%
2023/06/07	4	39.13	2	38.98	39.25	2	2,324	0.09%
2023/06/05	1	38.05	5	38.00	37.95	-4	2,165	-0.18%
2023/06/01	5	37.00	0	0.00	36.95	5	2,145	0.23%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/29	0	0.00	7	37.56	37.40	-7	2,132	-0.33%
2023/05/26	1	37.55	0	0.00	37.55	1	2,113	0.05%
2023/05/25	7	39.19	2	39.50	38.85	5	2,011	0.25%
2023/05/24	1.5	38.90	1	39.50	39.55	0.5	1,899	0.02%
2023/05/22	0.6	37.75	0	0.00	37.60	0.6	1,632	0.03%
2023/05/17	1	36.15	0	0.00	36.10	1	1,587	0.06%
2023/05/10	1	36.15	0	0.00	36.15	1	1,682	0.06%
2023/05/09	11	36.02	5	36.25	36.00	6	1,719	0.35%
2023/05/08	2	37.00	0	0.00	36.55	2	1,752	0.11%
2023/05/05	0	0.00	1	37.55	37.10	-1	1,907	-0.05%
2023/05/04	0	0.00	1	36.40	36.20	-1	2,045	-0.05%
2023/05/03	0	0.00	1	36.80	36.50	-1	2,083	-0.05%
2023/05/02	0	0.00	6	36.50	36.55	-6	2,100	-0.29%
2023/04/25	0	0.00	21	35.13	34.95	-21	2,091	-1.00%
2023/04/21	6	36.20	0	0.00	35.65	6	2,072	0.29%
2023/04/19	0	0.00	10	37.10	37.10	-10	2,043	-0.49%
2023/04/18	12	38.43	11	38.02	37.75	1	2,022	0.05%
2023/04/17	0	0.00	131	37.71	37.95	-131	1,985	-6.60%	大賣/鉅額交易
2023/04/11	4	37.48	5	37.55	37.50	-1	1,903	-0.05%
2023/04/10	3	37.10	0	0.00	37.10	3	1,866	0.16%
2023/04/07	0	0.00	6	36.95	37.30	-6	1,861	-0.32%
2023/04/06	0	0.00	5	37.70	36.75	-5	1,842	-0.27%
2023/03/31	0	0.00	0.5	36.55	36.55	-0.5	1,804	-0.03%
2023/03/29	6	36.35	0	0.00	36.35	6	1,817	0.33%
2023/03/28	1	36.50	0	0.00	36.40	1	1,827	0.05%
2023/03/24	1	37.25	5	37.40	37.05	-4	1,822	-0.22%
2023/03/23	0	0.00	6	36.95	36.85	-6	1,803	-0.33%
2023/03/22	6	36.30	0	0.00	36.35	6	1,784	0.34%
2023/03/21	0	0.00	6	37.30	36.75	-6	1,759	-0.34%
2023/03/20	10	36.55	5	36.40	36.55	5	1,723	0.29%
2023/03/17	2	35.48	0	0.00	35.30	2	1,717	0.12%
2023/03/16	1	36.05	0	0.00	35.95	1	1,702	0.06%
2023/03/15	8	36.34	2	36.25	36.10	6	1,682	0.36%
2023/03/14	2	37.55	6	37.33	36.10	-4	1,768	-0.23%
2023/03/09	6	37.20	0	0.00	37.20	6	1,778	0.34%
2023/03/08	0	0.00	6	37.91	37.85	-6	1,784	-0.34%
2023/03/06	0	37.00	0	0.00	37.05	0	1,774	0.00%
2023/03/02	0	0.00	2	36.50	36.40	-2	1,807	-0.11%
2023/03/01	6	36.45	0	0.00	36.70	6	1,910	0.31%
2023/02/24	0	37.40	0	0.00	37.00	0	1,906	0.00%
2023/02/23	0	37.30	0	0.00	37.05	0	1,914	0.00%
2023/02/21	0	0.00	8	37.61	37.65	-8	1,989	-0.40%
2023/02/20	0	0.00	2	37.58	37.75	-2	2,196	-0.09%
2023/02/17	1	37.40	0	0.00	37.20	1	2,314	0.04%
2023/02/15	5	36.70	2	37.00	36.60	3	2,368	0.13%
2023/02/14	1	37.15	0	0.00	37.10	1	2,351	0.04%
2023/02/10	2	37.18	0	0.00	37.00	2	2,397	0.08%
2023/02/09	2	37.65	0	0.00	37.60	2	2,389	0.08%
2023/02/08	0	0.00	3	38.55	38.60	-3	2,348	-0.13%
2023/02/07	3	37.60	10	37.30	37.60	-7	2,297	-0.30%
2023/02/06	10	38.30	22	38.16	38.35	-12	2,263	-0.53%
2023/02/03	0	0.00	29	38.76	38.95	-29	2,222	-1.31%
2023/02/02	49	37.77	6	37.37	37.60	43	2,048	2.10%
2023/02/01	0	0.00	3	35.42	35.70	-3	1,844	-0.16%
2023/01/31	0	0.00	2	34.10	34.65	-2	1,806	-0.11%
2023/01/17	1	33.40	0	0.00	33.35	1	1,768	0.06%
2023/01/10	0	0.00	6	33.52	33.45	-6	1,765	-0.34%
2023/01/09	0	0.00	5	33.35	33.45	-5	1,767	-0.28%
2023/01/04	2	32.48	0	0.00	32.45	2	1,767	0.11%
2022/12/28	0	0.00	1	32.65	32.00	-1	1,787	-0.06%
2022/12/27	0	0.00	1.2	32.66	32.55	-1.2	1,796	-0.07%
2022/12/22	0	0.00	2	32.60	32.95	-2	1,857	-0.11%
2022/12/20	2	32.15	0	0.00	31.90	2	1,993	0.10%
2022/12/19	4	32.84	0	0.00	32.80	4	2,017	0.20%
2022/12/16	5	32.83	0	0.00	32.80	5	2,031	0.25%
2022/12/15	0	0.00	2	33.25	33.30	-2	2,027	-0.10%
2022/12/14	0	0.00	2	33.05	33.10	-2	2,032	-0.10%
2022/12/12	5	33.10	0	0.00	33.50	5	2,078	0.24%
2022/12/09	0	0.00	5	34.00	33.75	-5	2,199	-0.23%
2022/12/08	6	33.13	1	33.20	33.20	5	2,177	0.23%
2022/12/07	1	33.85	3	33.95	33.65	-2	2,169	-0.09%
2022/12/06	7	35.31	14	34.92	34.45	-7	2,152	-0.33%
2022/12/05	4	34.79	0	0.00	35.25	4	2,061	0.19%
2022/12/02	0	0.00	0	34.30	34.30	0	1,998	0.00%
2022/12/01	0	0.00	5	34.25	34.10	-5	1,991	-0.25%
2022/11/28	1	33.20	0	0.00	33.50	1	1,952	0.05%
2022/11/25	11	34.03	0	0.00	33.25	11	1,943	0.57%
2022/11/23	0	0.00	5	34.45	34.30	-5	1,908	-0.26%
2022/11/22	5	32.65	0	0.00	32.90	5	1,809	0.28%
2022/11/21	1	33.45	5	33.10	33.45	-4	1,798	-0.22%
2022/11/18	0	0.00	8	33.93	33.40	-8	1,786	-0.45%
2022/11/17	1	34.20	0	0.00	34.25	1	1,754	0.06%
2022/11/16	84	34.57	4	34.61	35.00	80	1,701	4.70%
2022/11/15	5	34.14	10	33.64	34.45	-5	1,502	-0.33%
2022/11/14	5	31.26	5	31.30	31.35	0	1,397	0.00%
2022/11/10	0	0.00	5	30.45	30.25	-5	1,365	-0.37%
2022/11/09	5	30.31	1	30.25	30.20	4	1,380	0.29%
2022/11/08	10	30.95	10	29.95	29.95	0	1,416	0.00%
2022/10/20	0	0.00	2	29.00	28.75	-2	1,533	-0.13%
2022/10/13	5	27.80	0.1	28.10	27.70	4.9	1,560	0.31%
2022/10/11	0	0.00	1	29.70	29.60	-1	1,551	-0.06%
2022/10/07	0	0.00	2	31.25	31.20	-2	1,552	-0.13%
2022/10/06	0	0.00	6	31.00	30.95	-6	1,560	-0.38%
2022/10/05	0	0.00	40.2	31.44	31.15	-40.2	1,598	-2.52%
2022/10/04	0	0.00	34	30.78	30.90	-34	1,645	-2.07%
2022/10/03	1	29.70	0	0.00	29.90	1	1,646	0.06%
2022/09/30	2	29.30	0	0.00	29.90	2	1,643	0.12%
2022/09/28	8	29.99	2	30.55	29.30	6	1,639	0.37%
2022/09/27	2	32.50	0	0.00	32.50	2	1,522	0.13%
2022/09/26	1	33.90	1.1	33.15	32.90	-0.1	1,518	-0.01%
2022/09/20	3	36.08	0	0.00	36.25	3	1,535	0.20%
2022/09/19	3	36.35	0	0.00	36.25	3	1,536	0.20%
2022/09/16	7	38.24	3	38.95	38.05	4	1,501	0.27%
2022/09/15	2	36.40	5	36.45	36.10	-3	1,391	-0.22%
2022/09/13	0	0.00	2	37.50	36.80	-2	1,425	-0.14%
2022/09/01	2	38.30	0	0.00	38.30	2	1,566	0.13%
2022/08/31	1	38.65	0	0.00	38.80	1	1,577	0.06%
2022/08/15	1	38.30	1	39.00	39.05	0	1,768	0.00%
2022/08/12	0	0.00	1	37.25	37.60	-1	1,733	-0.06%
2022/08/10	0	0.00	1	37.30	37.15	-1	1,718	-0.06%
2022/08/09	0	0.00	4	37.43	37.55	-4	1,726	-0.23%
2022/08/08	5	36.75	4	36.15	36.75	1	1,724	0.06%
2022/08/03	5	35.52	0	35.75	35.40	5	1,834	0.27%
2022/08/02	1	36.85	0	0.00	36.75	1	1,840	0.05%
2022/07/27	0	37.90	0	0.00	37.70	0	1,960	0.00%
2022/07/26	0	0.00	21	39.01	39.00	-21	1,979	-1.06%
2022/07/21	0	0.00	1	39.50	39.50	-1	2,058	-0.05%
2022/07/12	1	36.00	4	35.66	35.35	-3	2,249	-0.13%
2022/07/08	1	39.60	0	0.00	39.90	1	2,292	0.04%
2022/07/06	1	38.35	1	37.75	37.75	0	2,326	0.00%
2022/07/05	0	0.00	0.1	39.50	39.30	-0.1	2,382	0.00%
2022/07/01	2.3	39.93	3.4	39.94	38.50	-1.1	2,441	-0.05%
2022/06/28	2	42.70	0	0.00	42.75	2	2,487	0.08%
2022/06/22	5	41.15	0	0.00	40.70	5	2,749	0.18%
2022/06/20	0	0.00	1.5	41.27	40.55	-1.5	2,785	-0.05%
2022/06/17	1	42.35	1	42.40	42.65	0	2,810	0.00%
2022/06/16	1	43.70	2	45.00	43.70	-1	2,789	-0.04%
2022/06/15	4	44.81	0	0.00	44.70	4	2,775	0.14%
2022/06/14	0	0.00	3	45.02	44.70	-3	2,789	-0.11%
2022/06/13	1	45.55	0	0.00	45.10	1	2,780	0.04%
2022/06/09	0	45.85	0	0.00	45.80	0	2,829	0.00%
2022/06/07	0.1	45.85	0	0.00	45.60	0.1	2,885	0.00%
2022/06/02	8.5	46.21	4	46.10	45.95	4.5	3,037	0.15%
2022/06/01	1	48.05	0	0.00	47.00	1	3,099	0.03%
2022/05/20	0	0.00	1	46.90	47.30	-1	5,033	-0.02%
2022/05/19	0	0.00	3	46.60	46.90	-3	5,313	-0.06%
2022/05/18	1	47.30	0	0.00	47.20	1	5,367	0.02%
2022/05/17	1	46.30	0	0.00	46.80	1	5,381	0.02%
2022/05/12	2	46.90	15	45.90	45.00	-13	5,589	-0.23%
2022/05/11	0	0.00	17	47.45	47.35	-17	5,564	-0.31%
2022/05/10	0	47.60	0	0.00	48.95	0	5,566	0.00%
2022/05/09	7	48.67	3	48.55	48.30	4	5,703	0.07%
2022/05/06	0	49.50	17	49.54	49.60	-17	5,743	-0.30%
2022/05/05	0	0.00	7	50.27	50.50	-7	5,803	-0.12%
2022/05/04	0	0.00	6	49.18	49.30	-6	5,755	-0.10%
2022/05/03	0.5	48.50	0	0.00	48.40	0.5	5,759	0.01%
2022/04/29	1	49.45	0	0.00	49.00	1	5,825	0.02%
2022/04/27	4.5	48.21	235	48.00	48.40	-230.5	5,824	-3.96%	大賣/鉅額交易
2022/04/25	12.1	49.51	0	0.00	49.30	12.1	5,812	0.21%
2022/04/22	1	51.40	6	51.00	51.00	-5	5,753	-0.09%
2022/04/21	6	50.10	7	50.81	50.20	-1	5,684	-0.02%
2022/04/18	2	49.87	0	0.00	49.70	2	5,681	0.04%
2022/04/15	26	50.33	0	0.00	50.20	26	5,680	0.46%
2022/04/14	1	49.85	7	51.34	51.60	-6	5,704	-0.11%
2022/04/13	0	0.00	6	50.20	50.00	-6	5,700	-0.11%
2022/04/12	5.1	49.50	4	49.30	49.50	1.1	5,785	0.02%
2022/04/11	2	50.15	1	50.70	50.50	1	5,866	0.02%
2022/04/08	3	49.90	5	49.95	49.95	-2	5,853	-0.03%
2022/04/07	16.1	50.03	1	51.30	49.45	15.1	6,111	0.25%
2022/04/06	1	51.70	1	51.50	51.70	0	6,120	0.00%
2022/04/01	0	0.00	2	51.20	51.50	-2	6,117	-0.03%
2022/03/31	1	51.40	0	0.00	51.10	1	6,173	0.02%
2022/03/30	34	52.09	7	52.30	51.50	27	6,164	0.44%
2022/03/29	40	51.60	15	50.99	51.60	25	6,011	0.42%
2022/03/28	12	50.10	0.2	50.25	50.40	11.8	5,977	0.20%
2022/03/25	0	0.00	8	50.76	50.50	-8	6,080	-0.13%
2022/03/24	2	50.50	1	50.60	50.20	1	6,071	0.02%
2022/03/23	0.1	50.93	6	50.90	50.60	-5.9	6,072	-0.10%
2022/03/22	3	50.73	8	50.80	50.40	-5	6,054	-0.08%
2022/03/21	0	0.00	15	49.48	49.40	-15	6,000	-0.25%
2022/03/18	1	49.15	0	0.00	48.95	1	6,044	0.02%
2022/03/17	1	49.05	20	49.10	49.05	-19	6,112	-0.31%
2022/03/16	1	48.20	0	0.00	48.40	1	6,235	0.02%
2022/03/15	2	48.60	121	48.38	48.20	-119	6,273	-1.90%	大賣/鉅額交易
2022/03/14	6	49.77	0	0.00	49.65	6	6,264	0.10%
2022/03/10	0	0.00	9	50.32	50.80	-9	6,351	-0.14%
2022/03/09	3	48.45	0	48.25	49.25	3	6,374	0.05%
2022/03/08	15	49.01	16	49.27	47.65	-1	6,453	-0.02%
2022/03/07	21	50.63	166	50.11	49.80	-145	6,689	-2.17%	大賣/鉅額交易
2022/03/04	2	51.95	110	52.35	51.30	-108	6,628	-1.63%	大賣/鉅額交易
2022/03/03	13	51.20	3	50.93	51.00	10	6,647	0.15%
2022/03/02	4	51.40	1	51.10	51.10	3	6,808	0.04%
2022/03/01	10	51.15	1	51.10	51.20	9	6,827	0.13%
2022/02/25	14	51.94	23	52.10	51.80	-9	6,866	-0.13%
2022/02/24	254.2	53.08	71.7	53.79	50.90	182.5	6,926	2.63%	大買/鉅額交易
2022/02/23	15.5	53.26	6	53.22	52.90	9.5	6,216	0.15%
2022/02/22	207	52.55	3	53.13	53.40	204	6,018	3.39%	大買/鉅額交易
2022/02/21	240	52.03	34	52.42	53.00	206	6,049	3.41%	大買/鉅額交易
2022/02/18	0	0.00	2.1	51.50	50.70	-2.1	5,974	-0.03%
2022/02/17	4	50.83	0	0.00	50.60	4	6,209	0.06%
2022/02/16	8	51.06	0	0.00	50.90	8	6,871	0.12%
2022/02/15	2	50.90	3	50.77	51.20	-1	7,101	-0.01%
2022/02/14	28.1	51.96	34	50.92	50.90	-6	7,280	-0.08%
2022/02/11	3	51.87	9	51.56	51.90	-6	7,317	-0.08%
2022/02/10	8	51.93	2	51.70	51.70	6	7,522	0.08%
2022/02/09	0	0.00	7	51.46	51.80	-7	8,019	-0.09%
2022/02/08	0	0.00	6.4	50.59	50.30	-6.4	8,222	-0.08%
2022/02/07	0	0.00	3	48.95	49.70	-3	8,282	-0.04%
2022/01/26	1	46.85	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	47.00	0	0.00	46.85	1	9,026	0.01%
2022/01/24	7	47.04	1	47.05	46.95	6	9,842	0.06%
2022/01/21	7	48.96	1	48.85	48.80	6	9,837	0.06%
2022/01/19	6	49.85	0	0.00	49.55	6	9,938	0.06%
2022/01/18	12	49.70	29	49.93	49.90	-17	10,025	-0.17%
2022/01/17	6	49.28	1.3	49.24	49.20	4.7	10,129	0.05%
2022/01/14	19	49.07	0	0.00	49.10	19	10,226	0.19%
2022/01/12	0	0.00	1	49.85	49.50	-1	10,580	-0.01%
2022/01/10	1	49.00	3	49.80	49.70	-2	10,782	-0.02%
2022/01/07	10	49.26	0	0.00	49.20	10	10,856	0.09%
2022/01/06	18	50.13	29	50.11	50.30	-11	10,853	-0.10%
2022/01/05	31	51.52	3	51.30	50.90	28	10,922	0.26%
2022/01/04	11	51.40	18	51.38	51.40	-7	11,045	-0.06%
2022/01/03	8	50.10	1	50.80	50.20	7	11,158	0.06%
2021/12/30	19	51.42	12.6	51.73	51.10	6.4	11,530	0.06%
2021/12/29	5	50.18	6	50.12	50.20	-1	11,667	-0.01%
2021/12/28	11	49.70	0	0.00	49.40	11	11,758	0.09%
2021/12/27	12	50.28	8	50.05	49.90	4	12,157	0.03%
2021/12/24	2	49.50	0	0.00	49.40	2	12,265	0.02%
2021/12/23	0	0.00	4	49.95	49.85	-4	12,426	-0.03%
2021/12/22	0	0.00	1	49.80	49.55	-1	12,547	-0.01%
2021/12/21	1	50.20	16	50.39	50.20	-15	12,615	-0.12%
2021/12/17	0	0.00	1	48.25	48.30	-1	12,742	-0.01%
2021/12/16	13	48.77	8	48.76	48.65	5	12,971	0.04%
2021/12/15	2	48.85	1	48.70	48.70	1	13,218	0.01%
2021/12/14	5	48.53	0	0.00	48.70	5	13,938	0.04%
2021/12/13	1	48.45	59	48.26	49.60	-58	14,296	-0.41%
2021/12/10	9.3	49.20	23	49.00	49.00	-13.7	14,595	-0.09%
2021/12/09	31	50.95	2	50.60	50.30	29	14,855	0.20%
2021/12/08	0	0.00	5	50.20	50.00	-5	14,945	-0.03%
2021/12/07	4	50.20	0	0.00	50.00	4	14,954	0.03%
2021/12/06	27	50.34	3	50.67	50.60	24	14,946	0.16%
2021/12/03	38	50.27	5	50.16	50.00	33	14,982	0.22%
2021/12/02	41	50.55	17	50.83	49.75	24	15,039	0.16%
2021/12/01	17	50.99	7	50.74	50.80	10	15,171	0.07%
2021/11/30	3	49.15	4	49.06	49.05	-1	14,883	-0.01%
2021/11/29	4.2	48.55	0	0.00	48.50	4.2	14,972	0.03%
2021/11/26	8	49.36	7	49.00	49.10	1	14,967	0.01%
2021/11/25	2	51.05	35	50.81	50.60	-33	14,927	-0.22%
2021/11/24	3.3	50.53	36	50.91	50.80	-32.7	14,935	-0.22%
2021/11/23	27.6	51.54	25	51.89	51.40	2.6	15,077	0.02%
2021/11/22	8	54.10	1	54.30	53.80	7	14,934	0.05%
2021/11/19	3	53.47	3	53.20	53.50	0	14,833	0.00%
2021/11/18	8	53.61	3	54.67	52.90	5	14,815	0.03%
2021/11/17	3	56.60	1	55.80	56.20	2	14,505	0.01%
2021/11/16	5.2	56.48	4	56.30	55.70	1.2	14,332	0.01%
2021/11/15	30.2	58.18	34	57.51	56.70	-3.8	14,092	-0.03%
2021/11/12	2	53.50	14	53.67	54.10	-12	13,465	-0.09%
2021/11/11	1	52.50	18	53.03	53.00	-17	13,244	-0.13%
2021/11/10	4	51.70	18	52.12	52.30	-14	13,098	-0.11%
2021/11/09	8	50.46	14	50.92	51.40	-6	12,967	-0.05%
2021/11/08	34	51.87	12	52.23	51.00	22	12,736	0.17%
2021/11/05	32	54.35	61	54.50	54.70	-29	12,220	-0.24%
2021/11/04	22	52.95	13	53.40	53.00	9	11,885	0.08%
2021/11/03	31	52.98	21	53.35	52.70	10	11,861	0.08%
2021/11/02	51	54.13	32	53.27	52.80	19	11,705	0.16%
2021/11/01	31	52.51	67	53.89	55.00	-36	11,120	-0.32%
2021/10/29	7	50.27	8	50.00	50.00	-1	10,330	-0.01%
2021/10/28	3	50.10	0	0.00	50.10	3	10,288	0.03%
2021/10/27	1	50.70	1	50.50	50.60	0	10,257	0.00%
2021/10/26	17	50.75	20	50.46	50.40	-3	10,279	-0.03%
2021/10/25	20	51.25	10	51.00	51.00	10	10,236	0.10%
2021/10/22	9	51.29	30	51.90	52.10	-21	10,328	-0.20%
2021/10/21	20	51.99	32	51.68	51.20	-12	10,454	-0.11%
2021/10/20	10	51.85	8	52.23	52.50	2	10,387	0.02%
2021/10/19	0	0.00	4	51.68	51.70	-4	10,324	-0.04%
2021/10/18	12	50.93	17	50.96	51.40	-5	10,469	-0.05%
2021/10/15	2	49.80	3	50.08	49.95	-1	10,771	-0.01%
2021/10/14	14	49.68	4	49.40	49.40	10	11,074	0.09%
2021/10/13	8	49.79	3	49.18	49.20	5	11,804	0.04%
2021/10/12	45	50.16	12	49.75	49.85	33	12,045	0.27%
2021/10/08	11	51.97	11	51.53	51.60	0	12,565	0.00%
2021/10/07	15	52.08	21	52.32	52.70	-6	13,491	-0.04%
2021/10/06	5	51.84	20	51.90	52.20	-15	13,794	-0.11%
2021/10/05	6	49.87	12	49.66	51.30	-6	13,520	-0.04%
2021/10/04	31	50.99	40	51.46	49.90	-9	13,468	-0.07%
2021/10/01	19	50.85	18.9	50.19	50.00	0.1	13,222	0.00%
2021/09/30	9	49.53	23.6	50.32	51.20	-14.6	13,329	-0.11%
2021/09/29	7	49.44	10	49.05	49.00	-3	13,692	-0.02%
2021/09/28	3	50.57	4	50.60	50.50	-1	14,339	-0.01%
2021/09/27	9	50.47	3	50.50	51.10	6	14,280	0.04%
2021/09/24	7	50.14	18.3	50.72	51.00	-11.3	14,231	-0.08%
2021/09/23	18	50.71	14	50.65	50.30	4	14,114	0.03%
2021/09/22	14	50.03	10	50.24	49.90	4	13,911	0.03%
2021/09/17	41	53.05	37	52.86	51.50	4	13,682	0.03%
2021/09/16	27	51.83	42	51.81	51.90	-15	13,032	-0.12%
2021/09/15	19	50.96	18	50.49	51.00	1	12,655	0.01%
2021/09/14	6	50.93	26.7	50.89	51.80	-20.7	12,311	-0.17%
2021/09/13	7	49.11	14	49.91	49.80	-7	11,977	-0.06%
2021/09/10	7	49.01	6	49.08	49.20	1	11,946	0.01%
2021/09/09	0	0.00	2	48.15	48.90	-2	12,059	-0.02%
2021/09/08	9	47.87	6	47.80	47.30	3	12,285	0.02%
2021/09/07	10	49.46	17	49.06	49.15	-7	12,480	-0.06%
2021/09/06	11	50.21	31	50.31	49.50	-20	12,502	-0.16%
2021/09/03	8	48.78	8	48.99	48.65	0	12,276	0.00%
2021/09/02	19	49.83	11	49.17	48.60	8	12,248	0.07%
2021/09/01	2	49.70	1	49.75	49.90	1	12,108	0.01%
2021/08/31	4	49.29	7	49.10	49.80	-3	12,062	-0.02%
2021/08/30	6	48.34	5	48.50	48.60	1	11,971	0.01%
2021/08/27	33	48.41	89	48.51	48.45	-56	11,968	-0.47%
2021/08/26	31	47.48	12	47.24	47.55	19	11,751	0.16%
2021/08/25	10	47.85	8	47.66	47.95	2	11,751	0.02%
2021/08/24	3	47.60	6	47.68	47.05	-3	11,737	-0.03%
2021/08/23	6	46.43	8	46.15	46.50	-2	11,790	-0.02%
2021/08/20	6	45.76	1	45.65	45.65	5	11,844	0.04%
2021/08/19	0	0.00	13	46.04	45.65	-13	11,855	-0.11%
2021/08/18	10	44.54	12	45.47	45.70	-2	11,853	-0.02%
2021/08/17	18	45.15	68	45.00	44.95	-50	11,930	-0.42%
2021/08/16	18	44.93	11	44.71	44.80	7	11,933	0.06%
2021/08/13	16	45.88	348.8	45.41	45.40	-332.8	11,922	-2.79%	大賣/鉅額交易
2021/08/11	13.6	46.11	18	46.39	46.10	-4.4	12,070	-0.04%
2021/08/10	28	46.32	2	46.50	46.35	26	12,156	0.21%
2021/08/09	9.2	46.73	12	46.29	46.25	-2.9	12,326	-0.02%
2021/08/06	43	48.49	22	48.48	48.00	21	12,349	0.17%
2021/08/05	0.6	47.95	0	0.00	47.90	0.6	12,478	0.00%
2021/08/04	9.4	48.04	2	47.95	47.80	7.4	12,774	0.06%
2021/08/02	14	47.71	6	47.30	47.90	8	12,989	0.06%
2021/07/30	14	47.51	3	47.90	47.00	11	13,079	0.08%
2021/07/29	52	47.38	0	0.00	47.65	52	13,135	0.40%
2021/07/28	13.2	47.39	5	47.32	47.00	8.2	13,279	0.06%
2021/07/27	82.3	49.40	27	48.64	48.60	55.3	13,399	0.41%
2021/07/26	9.2	51.27	4	50.95	51.00	5.2	13,505	0.04%
2021/07/23	3	50.90	5	51.46	51.20	-2	13,593	-0.01%
2021/07/22	13	50.96	7	50.60	50.30	6	13,704	0.04%
2021/07/21	34	52.51	35	52.69	50.70	-1	13,843	-0.01%
2021/07/20	67.2	52.25	30	52.43	52.50	37.2	14,556	0.26%
2021/07/19	272	52.58	53	52.74	52.40	219	14,458	1.51%	大買/鉅額交易
2021/07/16	13	50.35	12	50.66	50.50	1	13,970	0.01%
2021/07/15	24	52.25	84	52.69	51.80	-60	13,812	-0.43%
2021/07/14	51	51.40	54	51.60	52.10	-3	13,442	-0.02%
2021/07/13	25	48.54	99	48.58	49.10	-74	12,527	-0.59%
2021/07/12	13	46.04	9	46.18	46.30	4	12,177	0.03%
2021/07/09	16	45.22	2	45.20	45.15	14	12,446	0.11%
2021/07/08	31	45.78	4	46.13	45.50	27	13,047	0.21%
2021/07/07	14	46.39	1	47.10	46.00	13	13,378	0.10%
2021/07/06	72.5	48.17	24	47.52	47.20	48.5	14,115	0.34%
2021/07/05	11	49.26	19.4	49.77	50.30	-8.4	14,311	-0.06%
2021/07/02	0	0.00	8	46.16	45.80	-8	15,458	-0.05%
2021/07/01	4	45.40	7	46.39	45.35	-3	17,436	-0.02%
2021/06/30	1	46.30	0	0.00	46.45	1	18,379	0.01%
2021/06/29	2	46.00	1	45.95	45.90	1	18,480	0.01%
2021/06/28	5	45.94	21	46.06	45.95	-16	18,515	-0.09%
2021/06/25	11	46.21	6	46.35	46.15	5	18,577	0.03%
2021/06/24	10	45.40	10	45.25	45.50	0	18,572	0.00%
2021/06/23	0	0.00	2	45.25	45.30	-2	18,610	-0.01%
2021/06/22	12	45.41	7	44.96	44.60	5	18,669	0.03%
2021/06/21	19	45.14	2	45.58	44.90	17	18,667	0.09%
2021/06/18	7.3	46.80	0	0.00	46.50	7.3	18,622	0.04%
2021/06/17	8	47.91	21	47.92	48.10	-13	18,526	-0.07%
2021/06/16	20	46.68	26	46.63	47.45	-6	18,320	-0.03%
2021/06/15	3	44.75	4	46.32	46.90	-1	18,204	-0.01%
2021/06/11	2	45.63	6	45.45	45.25	-4	18,107	-0.02%
2021/06/10	20	45.20	0	0.00	45.25	20	18,112	0.11%
2021/06/09	13	45.02	2	45.03	45.00	11	18,119	0.06%
2021/06/08	1	45.05	0	0.00	45.00	1	18,184	0.01%
2021/06/07	0	0.00	10	45.00	45.85	-10	18,242	-0.05%
2021/06/04	5	45.72	5	46.00	45.50	0	18,284	0.00%
2021/06/03	1	46.60	0	0.00	46.80	1	18,230	0.01%
2021/06/02	18	47.08	8	47.84	47.30	10	18,235	0.05%
2021/06/01	5	47.65	0	0.00	48.20	5	18,217	0.03%
2021/05/31	10	48.35	8	48.04	47.65	2	18,211	0.01%
2021/05/28	6	46.08	8	46.14	46.00	-2	18,116	-0.01%
2021/05/27	0	0.00	1	45.05	45.30	-1	18,180	-0.01%
2021/05/26	8	44.96	0	0.00	45.35	8	18,237	0.04%
2021/05/25	6	45.29	7	45.58	45.45	-1	18,257	-0.01%
2021/05/24	10	44.20	11	44.40	44.15	-1	18,254	-0.01%
2021/05/19	12.6	44.30	9	42.96	44.40	3.6	18,664	0.02%
2021/05/18	1	40.95	5.1	42.41	43.20	-4.1	18,690	-0.02%
2021/05/17	8	39.86	7	39.56	39.30	1	18,737	0.01%
2021/05/14	0	0.00	8	44.95	43.40	-8	18,621	-0.04%
2021/05/13	9	43.24	13	41.34	44.00	-4	18,559	-0.02%
2021/05/12	9	44.08	10	46.50	43.75	-1	18,474	-0.01%
2021/05/11	6.6	49.01	12.3	48.53	47.90	-5.7	18,350	-0.03%
2021/05/10	25	51.39	14	51.04	50.90	11	18,357	0.06%
2021/05/07	7	50.69	6	50.83	52.00	1	18,398	0.01%
2021/05/06	6	50.53	0	0.00	49.65	6	18,442	0.03%
2021/05/05	14	50.59	8	51.13	50.40	6	18,373	0.03%
2021/05/04	3	50.67	8	49.71	49.95	-5	18,316	-0.03%
2021/05/03	37	53.77	23	54.47	51.80	14	18,112	0.08%
2021/04/29	13	56.62	5	56.84	56.20	8	17,895	0.04%
2021/04/28	9	57.23	12	56.58	57.00	-3	17,969	-0.02%
2021/04/27	21	57.97	12	58.23	57.20	9	17,973	0.05%
2021/04/26	47	58.78	43	58.88	57.90	4	17,932	0.02%
2021/04/23	13	54.88	8	54.78	55.80	5	17,023	0.03%
2021/04/22	4	54.53	3	54.17	53.00	1	17,246	0.01%
2021/04/21	13	55.63	3	55.63	55.30	10	17,374	0.06%
2021/04/20	22	57.15	8	56.73	56.40	14	17,962	0.08%
2021/04/19	17	55.90	6	56.32	56.50	11	17,822	0.06%
2021/04/16	46	58.04	38	57.27	56.80	8	17,894	0.04%
2021/04/15	5	56.94	8	57.94	58.30	-3	18,926	-0.02%
2021/04/14	14	54.47	59	55.93	56.20	-45	19,774	-0.23%
2021/04/13	11.5	57.86	16	57.96	56.00	-4.5	19,127	-0.02%
2021/04/12	63.5	59.98	68	58.88	58.90	-4.5	18,691	-0.02%
2021/04/09	27	57.40	45	57.73	57.30	-18	17,768	-0.10%
2021/04/08	113	58.11	146.4	58.67	58.50	-33.4	17,049	-0.20%	大買/大賣/
2021/04/07	73	53.45	140.9	54.97	55.70	-67.9	15,209	-0.45%	大賣/
2021/04/06	59	49.87	54.8	49.26	50.70	4.2	13,272	0.03%
2021/04/01	9	46.27	6	46.29	46.10	3	12,306	0.02%
2021/03/31	5	45.47	12	45.48	45.30	-7	12,198	-0.06%
2021/03/30	4	46.11	1	46.00	45.80	3	12,179	0.02%
2021/03/29	0	0.00	2	45.70	45.75	-2	12,107	-0.02%
2021/03/26	16	44.95	6	45.23	45.55	10	12,100	0.08%
2021/03/25	13	44.56	3	44.53	44.20	10	12,107	0.08%
2021/03/24	20	45.11	0	0.00	45.05	20	12,108	0.17%
2021/03/23	12	45.91	0	0.00	45.65	12	12,143	0.10%
2021/03/22	22	45.99	0	0.00	45.80	22	12,126	0.18%
2021/03/19	1	46.50	0	0.00	45.95	1	12,181	0.01%
2021/03/18	4	47.06	22	46.99	46.80	-18	12,178	-0.15%
2021/03/17	2	46.48	2	46.28	46.30	0	12,148	0.00%
2021/03/16	1	45.80	0	0.00	45.75	1	12,224	0.01%
2021/03/15	6	45.77	1	46.05	46.05	5	12,296	0.04%
2021/03/12	6	46.00	10	46.03	45.80	-4	12,346	-0.03%
2021/03/11	5	47.30	12	46.84	46.30	-7	12,673	-0.06%
2021/03/10	0	0.00	4.3	46.54	47.00	-4.3	12,736	-0.03%
2021/03/09	2	45.68	10	45.68	45.75	-8	12,712	-0.06%
2021/03/08	0.3	47.00	0	0.00	46.25	0.3	12,814	0.00%
2021/03/05	4	45.18	10	45.70	45.70	-6	13,134	-0.05%
2021/03/04	2	46.88	8	47.28	46.15	-6	13,551	-0.04%
2021/03/03	1	46.10	0	0.00	47.10	1	13,606	0.01%
2021/03/02	4	47.90	16.2	48.50	46.85	-12.2	13,607	-0.09%
2021/02/26	4	46.59	11	47.86	48.40	-7	13,529	-0.05%
2021/02/25	0	0.00	9	47.61	47.70	-9	13,563	-0.07%
2021/02/24	13	47.95	7	47.39	46.80	6	13,587	0.04%
2021/02/23	4	48.45	35.4	47.99	47.90	-31.4	13,656	-0.23%
2021/02/22	7.4	47.66	23.6	48.00	48.60	-16.1	13,745	-0.12%
2021/02/19	0	0.00	5	45.33	45.70	-5	14,229	-0.04%
2021/02/18	27	45.98	1	46.20	46.00	26	14,850	0.18%
2021/02/17	5	44.44	34	44.62	45.30	-29	14,789	-0.20%
2021/02/05	6	42.72	2	42.15	42.90	4	14,707	0.03%
2021/02/04	0	0.00	56	42.48	42.50	-56	14,995	-0.37%
2021/02/03	6.7	43.30	22	42.98	42.40	-15.3	15,043	-0.10%
2021/02/02	20.2	43.22	30.8	43.20	43.20	-10.7	15,072	-0.07%
2021/02/01	11	42.56	9	42.28	43.40	2	15,060	0.01%
2021/01/29	50	44.43	43	44.43	43.90	7	14,927	0.05%
2021/01/28	37	45.54	5	45.59	45.00	32	14,845	0.22%
2021/01/27	13.3	47.21	8	47.38	46.85	5.3	14,729	0.04%
2021/01/26	7	47.56	0	0.00	47.15	7	14,693	0.05%
2021/01/25	10.2	48.12	2	48.28	48.35	8.2	14,641	0.06%
2021/01/22	15	48.29	12	48.55	48.75	3	14,545	0.02%
2021/01/21	11.2	48.45	15	48.74	47.80	-3.8	14,489	-0.03%
2021/01/20	12.2	48.40	28.3	48.42	47.75	-16.1	14,271	-0.11%
2021/01/19	24	49.78	17	49.71	50.00	7	14,077	0.05%
2021/01/18	21	48.65	26	49.47	49.55	-5	13,862	-0.04%
2021/01/15	35	50.55	28	49.68	49.15	7	13,762	0.05%
2021/01/14	57	50.56	32	50.13	50.10	25	13,352	0.19%
2021/01/13	15.1	49.37	112	49.54	50.40	-96.9	13,297	-0.73%	大賣/
2021/01/12	36	47.34	81	46.78	46.25	-45	12,807	-0.35%
2021/01/11	21.5	48.50	29	48.71	48.65	-7.5	12,709	-0.06%
2021/01/08	110	49.33	45.2	50.32	48.10	64.8	12,518	0.52%	大買/
2021/01/07	33	47.32	101	47.96	48.75	-68	11,205	-0.61%	大賣/
2021/01/06	4	44.31	5	44.00	44.35	-1	10,130	-0.01%
2021/01/05	13	44.90	4	44.58	44.90	9	10,164	0.09%
2021/01/04	15	44.31	13	44.86	45.20	2	10,236	0.02%
2020/12/31	4	43.78	2	43.75	43.50	2	10,418	0.02%
2020/12/30	19	43.61	1	43.55	43.50	18	10,447	0.17%
2020/12/29	3	44.77	2	44.35	44.35	1	10,435	0.01%
2020/12/25	0	0.00	3	45.40	44.85	-3	10,409	-0.03%
2020/12/24	1	44.70	11	44.92	45.00	-10	10,430	-0.10%
2020/12/22	1	43.75	0	0.00	43.75	1	10,695	0.01%
2020/12/21	0	0.00	2	44.83	44.90	-2	10,840	-0.02%
2020/12/18	0	0.00	1	44.40	44.45	-1	10,865	-0.01%
2020/12/17	9	43.56	0	0.00	43.40	9	10,947	0.08%
2020/12/15	30	44.13	69	44.13	43.55	-39	11,443	-0.34%
2020/12/14	1	44.80	0	0.00	44.90	1	11,588	0.01%
2020/12/11	9.2	44.91	34	44.85	45.60	-24.8	12,774	-0.19%
2020/12/10	6	45.70	23	45.78	45.80	-17	12,929	-0.13%
2020/12/09	14	46.95	3	47.17	46.90	11	13,201	0.08%
2020/12/08	2	47.05	1	47.25	46.80	1	13,662	0.01%
2020/12/07	10	47.25	18	49.29	47.50	-8	14,401	-0.06%
2020/12/04	2	47.20	6	47.13	47.60	-4	14,226	-0.03%
2020/12/03	5	46.60	28	46.65	46.60	-23	14,821	-0.16%
2020/12/02	29	47.11	13	47.47	47.00	16	14,954	0.11%
2020/12/01	10	48.41	33	48.58	47.90	-23	14,996	-0.15%
2020/11/30	24	47.74	43	47.68	47.50	-19	14,698	-0.13%
2020/11/27	1	46.25	8	46.64	46.60	-7	14,331	-0.05%
2020/11/26	4	45.58	5	46.10	45.95	-1	14,300	-0.01%
2020/11/25	0	0.00	3	45.43	45.35	-3	14,366	-0.02%
2020/11/24	57	45.95	0	0.00	45.05	57	14,527	0.39%
2020/11/23	20	45.93	5	46.05	46.00	15	15,203	0.10%
2020/11/20	31	46.13	8	46.35	45.90	23	15,209	0.15%
2020/11/19	24	46.88	33	46.93	46.80	-9	15,140	-0.06%
2020/11/18	42	47.79	53	47.55	46.55	-11	15,155	-0.07%
2020/11/17	35	46.39	68	46.50	47.25	-33	14,488	-0.23%
2020/11/16	10	45.20	8	45.00	44.90	2	14,093	0.01%
2020/11/13	27	44.97	23	44.89	45.15	4	14,087	0.03%
2020/11/12	28	46.19	42	46.29	45.65	-14	14,095	-0.10%
2020/11/11	19	45.13	13	44.78	45.20	6	13,869	0.04%
2020/11/10	10	44.19	105	44.63	44.20	-95	13,909	-0.68%	大賣/
2020/11/09	8	45.13	42	44.81	44.70	-34	13,870	-0.25%
2020/11/06	60	44.03	4	44.10	43.70	56	13,774	0.41%
2020/11/05	2	43.73	1	43.70	43.60	1	13,815	0.01%
2020/11/04	0	0.00	8	43.76	44.00	-8	13,900	-0.06%
2020/11/03	2	42.88	0	0.00	42.75	2	14,007	0.01%
2020/11/02	12	41.98	6	42.74	42.35	6	14,218	0.04%
2020/10/30	5	43.34	3	42.75	42.75	2	14,296	0.01%
2020/10/29	4	42.95	5	43.51	43.80	-1	14,494	-0.01%
2020/10/28	10	44.15	0	0.00	44.15	10	14,865	0.07%
2020/10/27	20	44.37	0	0.00	44.40	20	14,978	0.13%
2020/10/26	9	45.27	13	45.92	45.10	-4	15,208	-0.03%
2020/10/23	5	45.85	16	45.92	45.60	-11	15,461	-0.07%
2020/10/22	6	45.32	4	45.81	45.20	2	15,881	0.01%
2020/10/21	23	45.89	25	46.17	45.25	-2	16,590	-0.01%
2020/10/20	5	45.47	37	45.66	45.00	-32	16,924	-0.19%
2020/10/19	9	44.65	20	44.15	45.00	-11	17,990	-0.06%
2020/10/16	15	43.88	20	44.58	43.20	-5	18,492	-0.03%
2020/10/15	15	44.75	7	45.06	44.60	8	18,748	0.04%
2020/10/14	17	45.03	14	45.04	45.20	3	19,042	0.02%
2020/10/13	29	44.13	25	44.26	44.10	4	19,334	0.02%
2020/10/12	70	44.98	8	45.13	44.20	62	19,647	0.32%
2020/10/08	30	44.58	33	44.73	44.40	-3	20,085	-0.01%
2020/10/07	9	43.09	9	43.22	43.30	0	20,792	0.00%
2020/10/06	7	42.96	22	42.98	43.05	-15	21,645	-0.07%
2020/10/05	3	42.12	8	42.39	42.15	-5	22,185	-0.02%
2020/09/30	17	42.32	6	42.07	42.45	11	22,652	0.05%
2020/09/29	14	41.87	29	41.95	41.90	-15	23,236	-0.06%
2020/09/28	13	42.03	8	42.03	42.15	5	24,542	0.02%
2020/09/25	22	41.53	25	42.12	41.10	-3	25,757	-0.01%
2020/09/24	25	41.98	5	41.97	41.50	20	26,543	0.08%
2020/09/23	3	43.62	7	43.74	43.60	-4	27,294	-0.01%
2020/09/22	7	44.31	12	44.01	44.05	-5	28,013	-0.02%
2020/09/21	29	46.02	17	45.61	45.05	12	28,112	0.04%
2020/09/18	4	45.40	2	45.58	45.60	2	28,313	0.01%
2020/09/17	47	44.90	18	45.15	44.85	29	28,397	0.10%
2020/09/16	96	47.09	89	47.40	44.80	7	28,682	0.02%
2020/09/15	14	45.24	8	45.28	45.60	6	27,687	0.02%
2020/09/14	8	44.78	36	45.06	45.35	-28	27,735	-0.10%
2020/09/11	26	44.50	13	44.13	43.55	13	27,740	0.05%
2020/09/10	15	45.00	70	45.05	45.20	-55	27,334	-0.20%
2020/09/09	3	42.07	23	42.89	43.10	-20	26,727	-0.07%
2020/09/08	41	42.60	28.8	43.44	42.00	12.2	26,769	0.05%
2020/09/07	1	41.50	20	42.18	41.10	-19	26,467	-0.07%
2020/09/04	12	39.88	20	40.20	40.70	-8	26,733	-0.03%
2020/09/03	21	40.70	17	40.70	40.00	4	26,980	0.01%
2020/09/02	14	41.14	1	41.65	40.70	13	27,512	0.05%
2020/09/01	3	41.17	1	40.80	41.45	2	27,554	0.01%
2020/08/31	4	41.06	9	41.30	40.90	-5	28,092	-0.02%
2020/08/28	27	41.86	0	0.00	41.95	27	28,500	0.09%
2020/08/27	38	42.72	45	42.75	43.00	-7	28,745	-0.02%
2020/08/26	8	40.68	0	0.00	40.55	8	28,009	0.03%
2020/08/25	12	40.39	1	40.40	40.55	11	27,928	0.04%
2020/08/24	10	40.51	20	40.45	40.95	-10	27,802	-0.04%
2020/08/21	11	38.14	5	38.17	38.60	6	27,556	0.02%
2020/08/20	32	36.55	65	36.92	36.00	-33	27,360	-0.12%
2020/08/19	3	39.70	13	39.90	39.80	-10	27,072	-0.04%
2020/08/18	5	41.05	1	41.70	40.65	4	26,969	0.01%
2020/08/17	14	40.96	20	41.48	41.60	-6	26,855	-0.02%
2020/08/14	16	39.91	16	40.00	40.00	0	26,705	0.00%
2020/08/13	12	40.88	17	41.11	40.80	-5	26,553	-0.02%
2020/08/12	10	41.50	15	41.82	41.70	-5	26,458	-0.02%
2020/08/11	79	42.76	11	42.83	42.35	68	26,375	0.26%
2020/08/10	0	0.00	9	44.67	43.80	-9	26,238	-0.03%
2020/08/07	7	44.41	33	44.21	44.10	-26	26,110	-0.10%
2020/08/06	69	44.63	50	43.30	43.30	19	25,941	0.07%
2020/08/05	31	45.09	29	44.86	44.90	2	25,721	0.01%
2020/08/04	4	46.43	20	45.70	45.50	-16	25,608	-0.06%
2020/08/03	18	44.46	81	45.15	45.00	-63	25,360	-0.25%
2020/07/31	35	42.95	51	42.80	43.50	-16	24,925	-0.06%
2020/07/30	12	43.12	22	43.13	42.85	-10	24,777	-0.04%
2020/07/29	17	41.83	23	41.76	42.05	-6	24,471	-0.02%
2020/07/28	99	42.78	29	42.33	42.45	70	24,103	0.29%
2020/07/27	42	43.24	14	43.13	41.30	28	23,559	0.12%
2020/07/24	31	45.57	35	46.29	45.25	-4	22,739	-0.02%
2020/07/23	109	46.89	56	49.06	46.40	53	22,027	0.24%	大買/
2020/07/22	18	48.50	25	48.38	48.90	-7	20,659	-0.03%
2020/07/21	21	47.40	31	47.77	46.50	-10	20,015	-0.05%
2020/07/20	33	46.08	14	46.19	46.00	19	19,641	0.10%
2020/07/17	26	48.58	16	49.30	47.95	10	19,257	0.05%
2020/07/16	22.2	48.90	22	49.17	49.90	0.2	18,808	0.00%
2020/07/15	58	49.82	27	49.13	48.00	31	18,398	0.17%
2020/07/14	48	50.77	42	51.15	49.55	6	17,841	0.03%
2020/07/13	31	48.75	105.9	50.14	51.70	-74.9	16,851	-0.44%	大賣/
2020/07/10	73	46.88	10	47.55	47.00	63	15,959	0.39%
2020/07/09	78	49.39	9	50.17	48.00	69	15,411	0.45%
2020/07/08	47	50.13	45	50.81	50.40	2	14,907	0.01%
2020/07/07	140	50.87	79	51.29	49.55	61	14,327	0.43%	大買/
2020/07/06	60	50.02	52	50.59	51.20	8	12,979	0.06%
2020/07/03	43	44.38	42	44.57	46.60	1	11,693	0.01%
2020/07/02	35	42.15	82	42.20	42.40	-47	10,655	-0.44%
2020/07/01	22	39.04	35	40.18	39.90	-13	9,688	-0.13%
2020/06/30	10	37.47	6	37.78	37.50	4	8,861	0.05%
2020/06/29	56	37.62	24	37.98	36.45	32	8,584	0.37%
2020/06/24	60	39.83	37	40.74	39.10	23	8,190	0.28%
2020/06/23	42	40.53	23	41.13	40.00	19	7,657	0.25%
2020/06/22	20	40.48	10	40.57	41.35	10	7,114	0.14%
2020/06/19	27	41.18	21	41.05	40.30	6	6,872	0.09%
2020/06/18	88	37.73	100	38.98	40.45	-12	6,544	-0.18%
2020/06/17	77	36.82	79	35.90	37.00	-2	6,123	-0.03%
2020/06/16	83	37.16	102	36.52	36.35	-19	5,960	-0.32%	大賣/
2020/06/15	78	36.74	62	36.02	35.80	16	5,797	0.28%
2020/06/12	42	33.24	39	34.46	36.50	3	5,526	0.05%
2020/06/11	59	33.72	38	33.49	33.45	21	5,069	0.41%
2020/06/10	47	36.13	38	35.82	36.15	9	4,599	0.20%
2020/06/09	35	36.41	43.1	36.71	37.00	-8.1	4,236	-0.19%
2020/06/08	2	33.65	30	33.65	33.65	-28	3,662	-0.76%
2020/06/05	199	30.22	120	29.97	30.60	79	3,512	2.25%	大買/大賣/
2020/06/04	61	27.71	43	27.78	27.85	18	2,890	0.62%
2020/06/03	119.1	25.06	160.5	25.77	25.35	-41.5	2,383	-1.74%	大買/大賣/
2020/06/02	2.9	24.00	1	24.00	24.00	1.9	1,930	0.10%
2020/06/01	1	21.85	0	0.00	21.85	1	1,854	0.05%
2020/05/21	2	19.75	0	0.00	19.70	2	1,909	0.10%
2020/05/18	0	0.00	2	20.10	20.05	-2	1,920	-0.10%
2020/05/13	12	19.65	0	0.00	20.00	12	1,980	0.61%
2020/05/11	2	20.65	0	0.00	20.55	2	1,973	0.10%
2020/05/04	10	18.90	0	0.00	18.95	10	1,896	0.53%
2020/04/30	10	19.35	0	0.00	19.40	10	1,916	0.52%
2020/04/29	5	19.25	16	19.22	19.25	-11	1,902	-0.58%
2020/04/28	0	0.00	7	18.94	19.25	-7	1,907	-0.37%
2020/04/23	1	19.05	0	0.00	19.05	1	1,952	0.05%
2020/04/21	0	0.00	5	18.30	18.15	-5	1,937	-0.26%
2020/04/20	5	19.00	0	0.00	19.00	5	1,929	0.26%
2020/04/17	0	0.00	3	19.20	19.20	-3	1,923	-0.16%
2020/04/15	0	0.00	2	19.30	19.30	-2	1,906	-0.10%
2020/04/14	11	19.10	43	19.36	19.05	-32	1,975	-1.62%
2020/04/13	42	18.25	0	0.00	18.25	42	1,951	2.15%
2020/04/09	1	17.30	0	0.00	17.25	1	2,005	0.05%
2020/04/07	0	0.00	6	16.00	16.10	-6	1,993	-0.30%
2020/04/06	0	0.00	10	15.95	15.80	-10	1,977	-0.51%
2020/04/01	0	0.00	5	16.00	16.05	-5	1,971	-0.25%
2020/03/27	3	15.85	0	0.00	15.80	3	1,986	0.15%
2020/03/25	3	16.30	0	0.00	16.00	3	1,961	0.15%
2020/03/24	10	15.15	0	0.00	15.10	10	1,934	0.52%
2020/03/18	17	16.19	60	16.35	15.55	-43	1,800	-2.39%
2020/03/17	3	16.30	10	16.20	16.20	-7	1,772	-0.39%
2020/03/13	30	17.35	0	0.00	18.60	30	1,733	1.73%
2020/03/10	61	21.17	1	21.15	21.15	60	1,593	3.77%
2020/03/09	1	21.55	1	21.65	21.65	0	1,567	0.00%
2020/03/04	0	0.00	10	21.75	21.65	-10	1,472	-0.68%
2020/03/03	10	21.70	0	0.00	21.70	10	1,461	0.68%
2020/03/02	0	0.00	0.7	21.40	21.40	-0.7	1,455	-0.05%
2020/02/25	0	0.00	0.1	22.20	22.20	-0.1	1,387	-0.01%
2020/02/24	2	22.50	1	22.60	22.40	1	1,389	0.07%
2020/02/20	0	22.10	0	0.00	22.20	0	1,333	0.00%
2020/02/19	0	22.20	0	0.00	22.25	0	1,323	0.00%
2020/02/18	0	22.10	0	0.00	22.20	0	1,315	0.00%
2020/02/14	0	0.00	3	22.27	22.40	-3	1,243	-0.24%
2020/02/13	3	21.80	0	0.00	21.70	3	1,246	0.24%
2020/02/12	0	0.00	0	21.15	21.25	0	1,261	0.00%
2020/01/31	0	0.00	5	21.50	21.40	-5	1,224	-0.41%
2020/01/30	0	0.00	2	21.40	21.20	-2	1,220	-0.16%
2020/01/20	0	0.00	1	22.25	22.25	-1	1,170	-0.09%
2020/01/17	60	22.15	0	0.00	22.20	60	1,180	5.08%
2020/01/13	0	0.00	5	22.30	22.20	-5	1,192	-0.42%
2020/01/10	1	22.25	0	0.00	22.20	1	1,192	0.08%
2020/01/08	1	23.10	1	22.70	22.60	0	1,169	0.00%
2020/01/07	2	23.03	2	22.85	22.60	0	1,091	0.00%
2020/01/06	6	22.97	0	0.00	22.95	6	1,037	0.58%
2020/01/03	0	0.00	1	22.45	22.60	-1	948	-0.11%
2020/01/02	10	22.65	0	0.00	22.45	10	917	1.09%
2019/12/25	1	22.30	0	0.00	22.30	1	982	0.10%
2019/12/23	1	22.10	0	0.00	22.10	1	1,044	0.10%
2019/12/18	5	21.85	0	0.00	21.90	5	1,318	0.38%
2019/12/13	2	22.00	0	0.00	22.00	2	1,379	0.15%
2019/11/22	2	21.10	0	0.00	21.15	2	1,623	0.12%
2019/11/11	20	21.58	0	0.00	21.55	20	1,771	1.13%
2019/10/14	0	0.00	0	23.00	23.20	0	2,764	0.00%
2019/10/01	70	23.24	0	0.00	23.25	70	2,723	2.57%
2019/09/26	15	23.85	0	0.00	23.90	15	2,733	0.55%
2019/09/25	15	23.60	15	23.65	23.80	0	2,708	0.00%
2019/09/24	15	23.92	0	0.00	23.55	15	2,727	0.55%
2019/09/23	5	23.65	0	0.00	23.80	5	2,627	0.19%
2019/08/28	0	0.00	1	21.80	21.65	-1	3,152	-0.03%
2019/08/22	1	22.20	0	0.00	22.00	1	3,357	0.03%
2019/07/30	0	0.00	3	22.50	22.60	-3	3,202	-0.09%
2019/07/29	0	0.00	0.7	22.50	22.60	-0.7	3,307	-0.02%
2019/07/26	0	0.00	252	22.45	22.40	-252	3,333	-7.56%	大賣/鉅額交易
2019/07/22	3	22.95	0	0.00	22.80	3	3,254	0.09%
2019/07/03	4	21.30	4	21.25	21.20	0	2,955	0.00%
2019/07/02	0	0.00	1	20.65	20.65	-1	2,908	-0.03%
2019/07/01	1	20.50	0	0.00	21.00	1	2,898	0.03%
2019/06/26	23	21.30	24	21.35	21.30	-1	2,819	-0.04%
2019/06/25	24	21.43	23	21.55	21.45	1	2,804	0.04%
2019/06/24	0	0.00	1	20.70	20.70	-1	2,714	-0.04%
2019/06/14	2	21.98	5	21.83	21.80	-3	2,636	-0.11%
2019/06/11	0	0.00	2	21.05	21.00	-2	2,422	-0.08%
2019/06/06	1	21.30	0	0.00	21.35	1	2,336	0.04%
2019/06/05	0	0.00	1	21.65	21.20	-1	2,293	-0.04%
2019/06/04	1	21.55	1	21.45	21.45	0	2,234	0.00%
2019/06/03	1	21.10	0	0.00	21.20	1	2,113	0.05%
2019/03/18	0	0.00	30	18.55	18.55	-30	979	-3.06%
2018/12/04	0	0.00	6	19.80	19.70	-6	1,429	-0.42%
2018/11/30	0.2	19.40	0	0.00	19.50	0.2	1,520	0.02%
2018/11/09	0	0.00	2	18.85	18.90	-2	1,896	-0.11%
2018/11/06	2	18.50	0	0.00	18.30	2	1,917	0.10%
2018/10/24	52	18.97	0	0.00	19.30	52	1,851	2.81%
2018/10/12	23	19.45	1	19.65	20.00	22	1,932	1.14%
2018/10/11	1	19.05	0	0.00	19.05	1	1,930	0.05%
2018/10/05	160	21.07	0	0.00	20.90	160	1,859	8.61%	大買/鉅額交易
2018/10/03	0	0.00	180	22.26	22.10	-180	1,801	-9.99%	大賣/鉅額交易
2018/10/01	30	21.70	0	0.00	21.70	30	1,733	1.73%
2018/09/27	0	0.00	20	22.00	21.75	-20	1,744	-1.15%
2018/09/10	0	0.00	6	21.05	20.40	-6	1,876	-0.32%
2018/09/06	1	22.25	0	0.00	22.55	1	2,131	0.05%
2018/09/05	6	22.92	1	22.85	22.90	5	2,100	0.24%
2018/08/10	1	21.60	0	0.00	21.20	1	2,805	0.04%
2018/08/02	1	21.40	1	21.75	21.40	0	3,372	0.00%
2018/07/25	0	0.00	50	20.85	20.70	-50	3,543	-1.41%
2018/07/23	60	20.19	10	20.70	20.25	50	3,597	1.39%
2018/07/18	1	21.10	3	21.10	21.00	-2	3,597	-0.06%
2018/07/11	1	22.05	0	0.00	21.80	1	3,750	0.03%
2018/07/10	3	21.80	0	0.00	21.75	3	3,770	0.08%
2018/07/05	0	0.00	0.5	21.30	21.45	-0.5	3,885	-0.01%
2018/07/04	0	0.00	1	21.10	21.20	-1	3,886	-0.03%
2018/07/03	1	21.70	0	0.00	21.20	1	3,863	0.03%
2018/06/26	200	21.58	0	0.00	21.55	200	3,967	5.04%	大買/鉅額交易
2018/06/25	10	22.15	10	22.30	21.95	0	3,983	0.00%
2018/06/19	0	0.00	1	23.60	23.20	-1	4,089	-0.02%
2018/06/15	50	24.60	60	24.66	23.30	-10	4,109	-0.24%
2018/06/13	0	0.00	2	23.50	23.10	-2	3,829	-0.05%
2018/06/12	3	23.27	9	23.32	23.25	-6	3,865	-0.16%
2018/06/11	13	23.00	13	23.23	23.05	0	3,818	0.00%
2018/06/08	14	22.88	13	22.96	22.85	1	3,820	0.03%
2018/06/07	10	22.90	15	23.02	22.95	-5	3,887	-0.13%
2018/06/06	13	23.19	0	0.00	23.15	13	3,954	0.33%
2018/06/01	0	0.00	3	23.40	23.40	-3	4,513	-0.07%
2018/05/31	1	22.90	2	23.18	23.00	-1	4,763	-0.02%
2018/05/30	3	22.50	3	22.75	22.60	0	4,862	0.00%
2018/05/29	4	23.16	0	0.00	22.80	4	4,869	0.08%
2018/05/25	1	22.95	2	22.88	22.85	-1	4,814	-0.02%
2018/05/24	1	22.65	0	0.00	22.60	1	4,837	0.02%
2018/05/21	0	0.00	1	23.55	23.10	-1	4,860	-0.02%
2018/05/18	4	23.70	1	23.45	23.50	3	4,798	0.06%
2018/05/17	6	24.00	13	23.97	24.00	-7	4,747	-0.15%
2018/05/15	1	22.95	0	0.00	22.55	1	4,409	0.02%
2018/05/14	0	0.00	13.5	22.83	22.70	-13.5	4,493	-0.30%
2018/05/11	0	0.00	10	22.41	21.75	-10	4,486	-0.22%
2018/05/10	6	22.19	0	0.00	22.25	6	4,539	0.13%
2018/05/09	5	22.30	64	22.40	22.20	-59	4,574	-1.29%
2018/05/08	1	22.10	8	22.16	22.10	-7	4,624	-0.15%
2018/05/07	9	22.12	2	22.30	22.00	7	4,717	0.15%
2018/05/04	1	22.25	97	22.88	22.40	-96	4,749	-2.02%
2018/05/02	0	0.00	1	22.00	21.85	-1	4,773	-0.02%
2018/04/27	3	20.13	4	20.28	20.20	-1	4,877	-0.02%
2018/04/26	3	20.20	3	20.67	20.00	0	5,019	0.00%
2018/04/25	1	20.60	2	20.70	20.50	-1	5,058	-0.02%
2018/04/24	63	20.59	2	21.40	20.55	61	5,130	1.19%
2018/04/23	2	21.25	4	21.45	21.30	-2	5,184	-0.04%
2018/04/20	5	21.54	14	21.37	21.30	-9	5,303	-0.17%
2018/04/19	9	21.39	11	21.59	21.35	-2	5,381	-0.04%
2018/04/18	71	21.51	19	21.87	21.30	52	5,416	0.96%
2018/04/17	10	21.92	11	22.10	21.90	-1	5,545	-0.02%
2018/04/16	23	22.03	2	22.28	22.00	21	5,745	0.37%
2018/04/13	1	23.45	0	0.00	22.65	1	5,892	0.02%
2018/04/11	1	23.10	21	23.00	22.90	-20	6,442	-0.31%
2018/04/10	1	22.20	1	22.60	22.40	0	6,593	0.00%
2018/04/09	20	21.83	0	0.00	22.10	20	6,857	0.29%
2018/04/03	1	21.90	5	21.72	22.00	-4	7,239	-0.06%
2018/04/02	1	22.50	12	22.24	22.40	-11	7,410	-0.15%
2018/03/31	10	22.35	0	0.00	22.15	10	7,969	0.13%
2018/03/30	11	21.77	11	22.06	22.00	0	8,196	0.00%
2018/03/29	8	21.78	3	21.75	21.65	5	8,384	0.06%
2018/03/28	0	0.00	1	22.25	22.20	-1	8,581	-0.01%
2018/03/27	19	22.96	10	22.93	22.85	9	8,554	0.11%
2018/03/26	12	22.79	2	22.80	22.70	10	8,541	0.12%
2018/03/23	6	22.79	2	22.80	22.30	4	8,559	0.05%
2018/03/22	61	23.53	0	0.00	23.35	61	8,495	0.72%
2018/03/21	1	24.25	4	23.88	24.20	-3	8,472	-0.04%
2018/03/20	6	23.81	5	23.98	23.65	1	8,406	0.01%
2018/03/19	5	23.90	5	24.01	23.80	0	8,398	0.00%
2018/03/16	7	24.63	5	24.91	24.15	2	8,373	0.02%
2018/03/15	4	24.65	4	24.90	24.50	0	8,416	0.00%
2018/03/14	4	24.61	5	24.77	24.60	-1	8,465	-0.01%
2018/03/13	33	24.81	26	24.94	24.40	7	8,433	0.08%
2018/03/12	33	25.18	13	25.51	25.10	20	8,343	0.24%
2018/03/09	13	25.22	17	25.20	25.25	-4	8,241	-0.05%
2018/03/08	5	25.03	12	25.03	25.55	-7	8,076	-0.09%
2018/03/07	18	25.62	112	24.19	24.10	-94	7,887	-1.19%	大賣/
2018/03/06	0	0.00	1	24.70	25.00	-1	7,555	-0.01%
2018/03/05	106	22.93	2	22.65	23.30	104	7,214	1.44%	大買/鉅額交易
2018/03/02	1	22.10	1	22.00	22.00	0	7,038	0.00%
2018/02/27	2	22.10	2	21.85	21.65	0	7,081	0.00%
2018/02/26	0	0.00	1	22.45	22.10	-1	7,122	-0.01%
2018/02/23	1	22.65	4	22.50	22.60	-3	7,427	-0.04%
2018/02/12	0	0.00	1	20.25	20.15	-1	7,530	-0.01%
2018/02/09	7	19.93	0	0.00	20.20	7	7,500	0.09%
2018/02/08	2	21.25	2	21.30	21.35	0	7,409	0.00%
2018/02/07	1	21.70	1	22.50	21.10	0	7,368	0.00%
2018/02/06	11	20.96	0	0.00	21.10	11	7,317	0.15%
2018/02/02	0	0.00	1	22.90	23.05	-1	7,178	-0.01%
2018/01/31	0	0.00	10	22.33	22.45	-10	7,059	-0.14%
2018/01/30	2	22.35	0	0.00	21.90	2	6,979	0.03%
2018/01/29	3	23.07	2	23.28	23.35	1	6,871	0.01%
2018/01/25	11	24.22	1	24.95	24.20	10	6,743	0.15%
2018/01/23	1	24.40	1	25.25	24.00	0	6,549	0.00%
2018/01/22	0	0.00	2	24.45	24.65	-2	6,448	-0.03%
2018/01/19	1	22.90	0	0.00	23.25	1	6,291	0.02%
2018/01/18	1	23.30	0	0.00	23.20	1	6,251	0.02%
2018/01/17	5.1	23.74	0	0.00	23.60	5.1	6,174	0.08%
2018/01/16	2	24.25	2	24.88	24.10	0	6,093	0.00%
2018/01/15	1	23.55	0	0.00	24.10	1	5,959	0.02%
2018/01/12	1	24.45	1	25.15	24.30	0	5,873	0.00%
2018/01/11	1	24.30	4	24.30	24.40	-3	5,785	-0.05%
2018/01/10	3	25.25	6	25.56	25.40	-3	5,614	-0.05%
2018/01/09	5	24.10	1	23.95	25.00	4	5,404	0.07%
2018/01/08	8	25.06	8	25.67	24.15	0	5,228	0.00%
2018/01/05	1	24.15	1	24.55	24.00	0	4,691	0.00%
2018/01/04	2	23.58	3	23.85	24.30	-1	4,591	-0.02%
2018/01/03	11	23.62	2	23.98	24.00	9	4,367	0.21%
2018/01/02	2	22.38	3	22.55	23.15	-1	4,105	-0.02%