光洋科 (1785)-元富-西松券商分點個股進出

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
45.10
漲跌
▲0.95
漲幅
+2.15%
成交量
2,815張
產業
上櫃其他電子類股
753人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光洋科 (1785)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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	5	44.15	5	44.15	44.15	0	9,307	0.00%
2024/04/22	40	45.04	110	45.23	44.20	-70	9,274	-0.75%	大賣/
2024/04/19	46	46.34	45	46.24	46.25	1	9,165	0.01%
2024/04/18	39	48.04	31	47.80	47.80	8	8,999	0.09%
2024/04/17	12	48.13	14	48.67	48.95	-2	8,892	-0.02%
2024/04/16	5	48.13	3.9	47.56	47.30	1.1	8,740	0.01%
2024/04/15	40.2	51.10	29	50.05	48.75	11.2	8,511	0.13%
2024/04/11	6	48.38	6	48.42	48.10	0	7,909	0.00%
2024/04/10	3.1	49.53	9	49.76	49.05	-5.9	7,808	-0.08%
2024/04/09	20	49.23	19	49.47	49.60	1	7,656	0.01%
2024/04/08	107	48.78	0	0.00	48.70	107	7,433	1.44%	大買/鉅額交易
2024/04/03	26	47.38	76	47.32	47.90	-50	7,262	-0.69%
2024/04/02	21	48.22	23	48.01	47.85	-2	7,177	-0.03%
2024/04/01	8	48.65	7	48.90	48.55	1	7,064	0.01%
2024/03/29	5	49.50	120	49.50	49.55	-115	6,895	-1.67%	大賣/鉅額交易
2024/03/28	15	51.13	74	50.37	49.55	-59	6,529	-0.90%
2024/03/27	8	50.21	0	0.00	50.10	8	5,985	0.13%
2024/03/26	0	47.60	9	47.80	47.40	-9	5,732	-0.16%
2024/03/25	20.1	48.78	5	49.10	48.60	15.1	5,586	0.27%
2024/03/22	138.5	49.20	115	48.88	49.00	23.5	5,434	0.43%	大買/大賣/
2024/03/21	145	50.96	11	50.99	50.00	134	5,201	2.58%	大買/鉅額交易
2024/03/20	48.1	48.62	46	49.60	49.55	2.1	4,624	0.04%
2024/03/19	3	46.35	1	46.45	46.25	2	3,990	0.05%
2024/03/18	1	44.50	0	0.00	44.95	1	3,809	0.03%
2024/03/14	0	0.00	5	43.85	44.25	-5	3,720	-0.13%
2024/03/13	5	43.65	0	0.00	43.70	5	3,689	0.14%
2024/03/12	0	43.65	0	0.00	43.70	0	3,626	0.00%
2024/03/11	0	0.00	1	43.15	42.90	-1	3,608	-0.03%
2024/03/08	7	44.91	7	44.29	44.00	0	3,594	0.00%
2024/03/07	6	47.73	3	48.23	46.20	3	3,465	0.09%
2024/03/06	0	0.00	1	45.60	45.90	-1	2,950	-0.03%
2024/03/04	1	44.90	0	0.00	45.30	1	2,797	0.04%
2024/03/01	0	0.00	1	43.90	43.90	-1	2,656	-0.04%
2024/02/26	4	44.54	17	44.46	44.50	-13	2,614	-0.50%
2024/02/23	6	42.95	0	0.00	42.65	6	2,586	0.23%
2024/02/22	7	43.56	5	44.50	43.35	2	2,538	0.08%
2024/02/21	0	0.00	5.4	44.23	44.50	-5.4	2,499	-0.21%
2024/02/20	5.4	43.25	1	43.60	43.50	4.4	2,392	0.18%
2024/02/19	16	43.58	10	43.63	43.35	6	2,339	0.26%
2024/02/16	6	43.04	6	43.91	44.15	0	2,236	0.00%
2024/02/15	5	40.95	5	41.24	42.15	0	1,977	0.00%
2024/02/02	0	0.00	1	39.00	39.05	-1	1,805	-0.06%
2024/02/01	5	39.50	5	39.40	39.40	0	1,815	0.00%
2024/01/30	6	39.70	6	39.50	39.40	0	1,904	0.00%
2024/01/29	5	40.70	5	40.05	40.05	0	2,053	0.00%
2024/01/26	0	0.00	2	39.95	40.20	-2	2,018	-0.10%
2024/01/25	0	0.00	2	39.90	39.75	-2	2,014	-0.10%
2024/01/24	1	40.30	10	40.36	40.05	-9	2,009	-0.45%
2024/01/23	1	39.85	5	39.94	39.85	-4	2,068	-0.19%
2024/01/18	2	37.05	0	0.00	37.10	2	2,191	0.09%
2024/01/17	0	37.70	0	0.00	37.10	0	2,362	0.00%
2024/01/08	10	38.37	10	38.05	38.05	0	2,972	0.00%
2023/12/29	2	39.00	2	38.93	38.85	0	3,022	0.00%
2023/12/28	0	0.00	2	39.15	39.15	-2	3,006	-0.07%
2023/12/27	13	39.10	10	38.90	38.90	3	3,000	0.10%
2023/12/25	2	39.00	1	38.95	38.80	1	2,992	0.03%
2023/12/22	0	0.00	5	38.90	38.85	-5	2,995	-0.17%
2023/12/21	1	39.10	0	0.00	39.00	1	2,986	0.03%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/19	1	39.10	1	39.10	39.10	0	2,985	0.00%
2023/12/18	4	39.70	2	40.13	39.40	2	2,978	0.07%
2023/12/15	0	0.00	2	40.25	40.10	-2	2,964	-0.07%
2023/12/13	1	39.60	0	0.00	39.75	1	2,957	0.03%
2023/12/12	5.3	39.41	2	39.60	39.45	3.3	2,955	0.11%
2023/12/11	3	39.18	8	39.15	39.15	-5	2,956	-0.17%
2023/12/08	11	39.39	2	39.20	39.00	9	2,957	0.30%
2023/12/07	4	39.39	10	39.30	39.10	-6	2,936	-0.20%
2023/12/06	17	39.64	0	0.00	39.35	17	2,924	0.58%
2023/12/05	12	40.36	10	40.00	39.90	2	2,901	0.07%
2023/12/04	11	40.83	15	41.16	41.25	-4	2,848	-0.14%
2023/12/01	1	40.35	12	40.20	40.10	-11	2,772	-0.40%
2023/11/30	1	40.40	0	0.00	40.50	1	2,767	0.04%
2023/11/29	2	40.55	0	0.00	40.30	2	2,772	0.07%
2023/11/28	0	0.00	8	40.35	40.40	-8	2,760	-0.29%
2023/11/27	0.2	40.70	0	0.00	39.90	0.2	2,788	0.01%
2023/11/24	12	41.39	0	0.00	40.70	12	2,759	0.43%
2023/11/23	1	41.00	4	41.69	40.85	-3	2,742	-0.11%
2023/11/22	1	40.95	4	40.80	41.15	-3	2,657	-0.11%
2023/11/21	3.2	40.52	5	40.60	40.50	-1.8	2,587	-0.07%
2023/11/20	5	40.40	7	40.59	40.55	-2	2,567	-0.08%
2023/11/17	0	0.00	3	40.12	40.05	-3	2,520	-0.12%
2023/11/16	6.3	39.47	7	39.60	39.60	-0.7	2,493	-0.03%
2023/11/15	0	0.00	3	39.40	39.40	-3	2,486	-0.12%
2023/11/14	2	39.20	1	39.20	39.25	1	2,516	0.04%
2023/11/13	2	38.30	1	38.60	38.40	1	2,500	0.04%
2023/11/10	5	38.41	0	0.00	38.10	5	2,487	0.20%
2023/11/09	4	39.11	1	39.00	39.05	3	2,462	0.12%
2023/11/08	1	39.35	0	0.00	39.35	1	2,489	0.04%
2023/11/07	10	40.26	6	39.94	40.05	4	2,471	0.16%
2023/11/06	14	40.31	16	40.47	40.80	-2	2,458	-0.08%
2023/11/03	2	39.50	0.1	39.50	39.45	1.9	2,315	0.08%
2023/11/02	1	39.10	5	39.16	39.10	-4	2,323	-0.17%
2023/10/31	5	39.87	9	39.52	39.10	-4	2,725	-0.15%
2023/10/30	0	0.00	3	40.45	40.80	-3	3,481	-0.09%
2023/10/27	2	39.65	0	0.00	39.40	2	3,366	0.06%
2023/10/25	7	40.51	5	40.50	40.20	2	3,416	0.06%
2023/10/24	6	39.63	5	39.75	39.20	1	3,341	0.03%
2023/10/23	8	39.31	8	40.41	39.70	0	3,298	0.00%
2023/10/20	3	39.72	1	39.25	39.65	2	3,099	0.06%
2023/10/19	2	38.40	0	0.00	38.80	2	2,914	0.07%
2023/10/18	2	38.20	1	38.10	38.05	1	2,917	0.03%
2023/10/17	9	38.58	0	0.00	38.60	9	2,897	0.31%
2023/10/16	10	38.55	11	38.42	38.40	-1	2,903	-0.03%
2023/10/13	13	38.22	35	38.23	38.20	-22	2,875	-0.77%
2023/10/11	1	38.15	18	37.47	37.40	-17	2,880	-0.59%
2023/09/28	0	0.00	1	36.40	36.45	-1	3,331	-0.03%
2023/09/19	1	38.20	0	0.00	37.65	1	3,713	0.03%
2023/09/18	0	0.00	1	38.00	37.85	-1	3,821	-0.03%
2023/09/15	15	37.92	15	37.72	37.75	0	3,803	0.00%
2023/09/14	10	37.95	10	37.75	37.75	0	3,806	0.00%
2023/09/13	0	0.00	18	37.41	37.60	-18	3,804	-0.47%
2023/09/11	0	0.00	10	37.50	36.90	-10	3,857	-0.26%
2023/09/08	20	36.80	0	0.00	37.00	20	3,914	0.51%
2023/09/06	0	0.00	6	37.50	37.15	-6	4,156	-0.14%
2023/09/05	4	37.45	60	37.45	37.65	-56	4,174	-1.34%
2023/09/01	12	37.09	8	37.25	37.25	4	4,357	0.09%
2023/08/31	5	36.75	5.2	37.48	37.50	-0.2	4,358	0.00%
2023/08/30	0	0.00	100	36.35	36.30	-100	4,342	-2.30%
2023/08/28	5	36.10	5	35.80	36.30	0	4,376	0.00%
2023/08/24	23	36.27	33	36.07	36.00	-10	4,386	-0.23%
2023/08/18	10	36.50	0	0.00	35.60	10	4,850	0.21%
2023/08/16	6	35.25	1	34.75	35.15	5	4,911	0.10%
2023/08/15	94	35.53	0	0.00	35.50	94	4,916	1.91%
2023/08/11	0	0.00	2	36.55	36.40	-2	4,859	-0.04%
2023/08/07	10	37.30	9	37.50	37.55	1	4,735	0.02%
2023/08/04	9	37.39	11	37.38	37.25	-2	4,646	-0.04%
2023/08/02	25	40.68	17	40.58	41.35	8	4,297	0.19%
2023/07/28	1	38.05	35	37.80	37.80	-34	3,457	-0.98%
2023/07/27	35	37.93	1	38.00	38.20	34	3,365	1.01%
2023/07/26	1	36.30	0	0.00	36.15	1	3,277	0.03%
2023/07/19	1	37.00	0	0.00	37.00	1	3,239	0.03%
2023/07/18	0	0.00	0	38.60	38.20	0	3,235	0.00%
2023/07/12	2	38.60	45	38.86	38.50	-43	3,227	-1.33%
2023/07/11	47	39.33	44	39.41	39.15	3	3,190	0.09%
2023/07/10	4	39.79	4	40.55	40.95	0	3,058	0.00%
2023/07/07	48	38.89	99	38.96	39.20	-51	2,909	-1.75%
2023/07/06	94	39.43	0	0.00	39.45	94	2,912	3.23%
2023/07/05	0	0.00	22	39.28	39.10	-22	2,871	-0.77%
2023/07/04	42	38.89	0	0.00	38.85	42	2,846	1.48%
2023/07/03	21	38.46	0	0.00	38.45	21	2,860	0.73%
2023/06/30	1	38.30	0	0.00	38.35	1	2,848	0.04%
2023/06/28	5	38.80	6	38.60	38.45	-1	2,804	-0.04%
2023/06/27	7	39.98	6	40.38	38.95	1	2,766	0.04%
2023/06/26	1	39.80	2	39.35	39.45	-1	2,568	-0.04%
2023/06/21	0	0.00	4	38.25	38.25	-4	2,470	-0.16%
2023/06/16	0	0.00	1	39.30	38.80	-1	2,542	-0.04%
2023/06/13	5	39.62	1	39.10	39.10	4	2,512	0.16%
2023/06/07	1	39.05	2	39.03	39.25	-1	2,324	-0.04%
2023/06/02	5	37.40	5	37.50	37.35	0	2,155	0.00%
2023/05/26	0	0.00	5	38.40	37.55	-5	2,113	-0.24%
2023/05/24	9	39.22	6	39.41	39.55	3	1,899	0.16%
2023/05/23	1	37.90	1	38.00	37.85	0	1,676	0.00%
2023/05/22	1	37.30	0	0.00	37.60	1	1,632	0.06%
2023/05/19	2	36.38	0	0.00	36.60	2	1,581	0.13%
2023/05/05	1	37.45	2	37.33	37.10	-1	1,907	-0.05%
2023/05/04	30	36.65	30	36.27	36.20	0	2,045	0.00%
2023/05/03	16	36.89	15	36.68	36.50	1	2,083	0.05%
2023/04/28	5	36.30	5	36.30	36.35	0	2,106	0.00%
2023/04/21	4	36.21	0	0.00	35.65	4	2,072	0.19%
2023/04/18	0	0.00	1	37.70	37.75	-1	2,022	-0.05%
2023/04/17	10	37.61	11	37.85	37.95	-1	1,985	-0.05%
2023/04/12	1	37.70	0	0.00	37.40	1	1,925	0.05%
2023/04/10	1	37.30	0	0.00	37.10	1	1,866	0.05%
2023/03/28	0	36.83	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	36.97	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	37.25	0	0.00	37.05	0	1,822	0.00%
2023/03/23	1	36.75	0	0.00	36.85	1	1,803	0.06%
2023/03/22	1	36.55	1	36.35	36.35	0	1,784	0.00%
2023/03/21	1	37.30	5	37.03	36.75	-4	1,759	-0.23%
2023/03/20	5	36.55	0	0.00	36.55	5	1,723	0.29%
2023/03/16	1	37.10	0	0.00	35.95	1	1,702	0.06%
2023/03/14	2	37.90	1	38.00	36.10	1	1,768	0.06%
2023/03/07	1	37.20	3	37.55	37.55	-2	1,773	-0.11%
2023/03/03	5	36.95	5	36.79	36.65	0	1,787	0.00%
2023/03/01	1	36.40	4	36.35	36.70	-3	1,910	-0.16%
2023/02/24	1	37.30	2	37.05	37.00	-1	1,906	-0.05%
2023/02/23	2	37.15	0	0.00	37.05	2	1,914	0.10%
2023/02/17	2	37.25	1	37.25	37.20	1	2,314	0.04%
2023/02/13	2	36.90	2	36.95	36.90	0	2,358	0.00%
2023/02/10	1	37.50	1	37.10	37.00	0	2,397	0.00%
2023/02/09	0	0.00	1	37.84	37.60	-1	2,389	-0.04%
2023/02/08	2	38.23	1	38.60	38.60	1	2,348	0.04%
2023/02/07	2	38.00	1	37.55	37.60	1	2,297	0.04%
2023/02/06	1	38.25	1	38.25	38.35	0	2,263	0.00%
2023/02/03	1	38.50	4	38.61	38.95	-3	2,222	-0.14%
2023/02/02	3	38.10	4	38.09	37.60	-1	2,048	-0.05%
2023/02/01	4	35.54	1	35.65	35.70	3	1,844	0.16%
2023/01/17	1	33.45	0	0.00	33.35	1	1,768	0.06%
2023/01/13	0	0.00	1	33.85	33.20	-1	1,776	-0.06%
2023/01/12	0	0.00	1	33.80	33.65	-1	1,767	-0.06%
2023/01/06	1	33.15	1	33.10	33.10	0	1,765	0.00%
2023/01/05	1	33.45	1	33.20	33.25	0	1,781	0.00%
2022/12/30	1	32.20	0	0.00	32.05	1	1,784	0.06%
2022/12/29	1	31.85	0	0.00	32.05	1	1,776	0.06%
2022/12/28	4	32.70	0	0.00	32.00	4	1,787	0.22%
2022/12/26	1	32.15	0	0.00	32.20	1	1,813	0.06%
2022/12/21	0	0.00	2.4	31.97	31.75	-2.4	1,981	-0.12%
2022/12/20	3	33.05	3	31.95	31.90	0	1,993	0.00%
2022/12/15	1	33.10	0	0.00	33.30	1	2,027	0.05%
2022/12/09	1	33.35	0	0.00	33.75	1	2,199	0.05%
2022/12/06	1	35.40	0	0.00	34.45	1	2,152	0.05%
2022/12/05	1	34.65	2	34.85	35.25	-1	2,061	-0.05%
2022/12/02	1	34.35	0	0.00	34.30	1	1,998	0.05%
2022/12/01	0	0.00	1	34.55	34.10	-1	1,991	-0.05%
2022/11/28	0	0.00	10	32.95	33.50	-10	1,952	-0.51%
2022/11/24	1	33.65	0	0.00	33.80	1	1,934	0.05%
2022/11/23	16	34.83	5	35.03	34.30	11	1,908	0.58%
2022/11/17	1	34.40	0	0.00	34.25	1	1,754	0.06%
2022/11/16	3	34.73	3	35.08	35.00	0	1,701	0.00%
2022/11/14	0	0.00	10	30.35	31.35	-10	1,397	-0.72%
2022/11/11	10	29.96	0	0.00	30.00	10	1,374	0.73%
2022/11/09	0	0.00	31	30.38	30.20	-31	1,380	-2.25%
2022/11/08	1	30.00	1	30.40	29.95	0	1,416	0.00%
2022/11/04	1	28.85	0	0.00	28.85	1	1,402	0.07%
2022/11/02	1	29.00	0	0.00	29.05	1	1,428	0.07%
2022/10/21	1	28.50	1	28.15	28.10	0	1,532	0.00%
2022/10/17	0	0.00	5	28.83	28.80	-5	1,544	-0.32%
2022/09/28	2	30.65	12	31.84	29.30	-10	1,639	-0.61%
2022/09/27	10	32.55	0	0.00	32.50	10	1,522	0.66%
2022/09/26	20	33.90	0	0.00	32.90	20	1,518	1.32%
2022/09/16	0	0.00	40	37.19	38.05	-40	1,501	-2.66%
2022/09/13	11	36.90	1	36.85	36.80	10	1,425	0.70%
2022/09/05	6	37.03	0	0.00	36.95	6	1,552	0.39%
2022/09/02	15	37.92	0	0.00	37.60	15	1,568	0.96%
2022/09/01	2	38.50	0	0.00	38.30	2	1,566	0.13%
2022/08/30	3	38.25	0	0.00	38.35	3	1,590	0.19%
2022/08/26	10	39.00	0	0.00	38.90	10	1,630	0.61%
2022/08/25	0	0.00	1	38.35	38.55	-1	1,711	-0.06%
2022/08/24	3	38.17	1	38.05	38.00	2	1,767	0.11%
2022/08/23	1	37.95	5	37.85	37.90	-4	1,794	-0.22%
2022/08/19	2	38.95	0	0.00	39.15	2	1,818	0.11%
2022/08/17	0	0.00	2	38.85	39.00	-2	1,792	-0.11%
2022/08/11	1	37.45	0	0.00	37.10	1	1,726	0.06%
2022/08/03	2	35.60	0	0.00	35.40	2	1,834	0.11%
2022/08/01	1	37.40	0	0.00	37.60	1	1,861	0.05%
2022/07/22	6	39.43	0	0.00	39.00	6	2,005	0.30%
2022/07/20	5	39.05	0	0.00	38.65	5	2,067	0.24%
2022/07/15	0	0.00	1	37.50	38.45	-1	2,254	-0.04%
2022/07/06	1	39.35	0	0.00	37.75	1	2,326	0.04%
2022/07/04	0.2	38.40	0	0.00	38.25	0.2	2,382	0.01%
2022/06/29	1	42.10	0	0.00	42.10	1	2,445	0.04%
2022/06/28	0	0.00	1	42.80	42.75	-1	2,487	-0.04%
2022/06/22	0	0.00	9	40.75	40.70	-9	2,749	-0.33%
2022/06/20	1	41.15	12	41.18	40.55	-11	2,785	-0.39%
2022/06/16	0	0.00	1	45.00	43.70	-1	2,789	-0.04%
2022/06/15	1	44.70	1	45.10	44.70	0	2,775	0.00%
2022/06/06	11	45.83	0	0.00	45.80	11	2,932	0.38%
2022/06/02	26	46.68	2	45.95	45.95	24	3,037	0.79%
2022/06/01	8	47.86	1	48.35	47.00	7	3,099	0.23%
2022/05/30	1	48.00	1	48.00	47.85	0	3,161	0.00%
2022/05/27	11	47.26	11	47.47	47.70	0	3,209	0.00%
2022/05/25	2	46.88	2	47.13	47.00	0	3,471	0.00%
2022/05/24	1	47.60	21	46.86	46.70	-20	4,378	-0.46%
2022/05/23	4	47.40	7	47.60	47.50	-3	4,710	-0.06%
2022/05/20	2	47.08	7	47.05	47.30	-5	5,033	-0.10%
2022/05/19	6	46.06	6	46.65	46.90	0	5,313	0.00%
2022/05/18	17	47.16	7	47.10	47.20	10	5,367	0.19%
2022/05/17	5	46.40	2	46.33	46.80	3	5,381	0.06%
2022/05/13	8	45.57	8	45.55	45.55	0	5,443	0.00%
2022/05/12	12	45.51	4	45.00	45.00	8	5,589	0.14%
2022/05/11	11	47.96	10	47.35	47.35	1	5,564	0.02%
2022/05/09	2	48.30	3	48.30	48.30	-1	5,703	-0.02%
2022/05/06	50	49.55	0	0.00	49.60	50	5,743	0.87%
2022/05/03	0	0.00	1	48.45	48.40	-1	5,759	-0.02%
2022/04/28	0	0.00	10	49.03	49.00	-10	5,840	-0.17%
2022/04/27	1	48.10	0	0.00	48.40	1	5,824	0.02%
2022/04/26	10	49.40	1	49.45	49.30	9	5,785	0.16%
2022/04/25	15	49.00	22	49.13	49.30	-7	5,812	-0.12%
2022/04/22	2	51.00	15	51.05	51.00	-13	5,753	-0.23%
2022/04/21	8	50.10	1	50.40	50.20	7	5,684	0.12%
2022/04/20	10	50.40	0	0.00	49.90	10	5,655	0.18%
2022/04/19	0	0.00	11	50.10	49.90	-11	5,658	-0.19%
2022/04/18	11	49.60	19	49.75	49.70	-8	5,681	-0.14%
2022/04/15	4	50.93	4	50.68	50.20	0	5,680	0.00%
2022/04/14	10	49.90	4	51.30	51.60	6	5,704	0.11%
2022/04/13	10	50.00	0	0.00	50.00	10	5,700	0.18%
2022/04/12	5	49.40	0	0.00	49.50	5	5,785	0.09%
2022/04/11	2	50.35	0	0.00	50.50	2	5,866	0.03%
2022/04/07	4	50.40	2	49.45	49.45	2	6,111	0.03%
2022/04/01	1	51.20	2	50.85	51.50	-1	6,117	-0.02%
2022/03/30	13	52.39	3	52.43	51.50	10	6,164	0.16%
2022/03/29	0	0.00	12	50.80	51.60	-12	6,011	-0.20%
2022/03/25	12	50.70	0	0.00	50.50	12	6,080	0.20%
2022/03/22	0	0.00	2	50.30	50.40	-2	6,054	-0.03%
2022/03/21	0	0.00	27	49.43	49.40	-27	6,000	-0.45%
2022/03/18	1	49.20	0	0.00	48.95	1	6,044	0.02%
2022/03/17	11	49.30	10	49.05	49.05	1	6,112	0.02%
2022/03/16	10	48.50	10	48.38	48.40	0	6,235	0.00%
2022/03/15	1	48.60	4	48.20	48.20	-3	6,273	-0.05%
2022/03/11	2	50.20	0	0.00	50.10	2	6,312	0.03%
2022/03/10	0	0.00	3	50.33	50.80	-3	6,351	-0.05%
2022/03/09	3	48.28	0	0.00	49.25	3	6,374	0.05%
2022/03/08	23	49.12	23	48.57	47.65	0	6,453	0.00%
2022/03/07	1	49.95	1	50.40	49.80	0	6,689	0.00%
2022/03/04	2	51.65	3	52.13	51.30	-1	6,628	-0.02%
2022/03/03	2	51.00	3	51.13	51.00	-1	6,647	-0.02%
2022/03/02	11	51.82	10	51.10	51.10	1	6,808	0.01%
2022/03/01	1	51.20	1	51.20	51.20	0	6,827	0.00%
2022/02/25	15	51.98	9	52.06	51.80	6	6,866	0.09%
2022/02/24	71	53.81	67	53.48	50.90	4	6,926	0.06%
2022/02/23	30	53.44	25	53.02	52.90	5	6,216	0.08%
2022/02/22	25	53.13	25	52.82	53.40	0	6,018	0.00%
2022/02/21	9	52.78	3	52.47	53.00	6	6,049	0.10%
2022/02/18	5	51.36	6	51.22	50.70	-1	5,974	-0.02%
2022/02/16	21	51.10	0	0.00	50.90	21	6,871	0.31%
2022/02/14	0	0.00	1	51.70	50.90	-1	7,280	-0.01%
2022/02/10	0	0.00	3	52.30	51.70	-3	7,522	-0.04%
2022/02/09	2	51.80	0	0.00	51.80	2	8,019	0.02%
2022/02/08	0	0.00	1	50.20	50.30	-1	8,222	-0.01%
2022/02/07	0	0.00	1	49.25	49.70	-1	8,282	-0.01%
2022/01/24	13	46.98	10	46.95	46.95	3	9,842	0.03%
2022/01/20	5	49.65	5	49.60	49.60	0	9,886	0.00%
2022/01/17	19	49.20	0	0.00	49.20	19	10,129	0.19%
2022/01/13	1	49.40	0	0.00	49.45	1	10,366	0.01%
2022/01/12	0	0.00	1	49.50	49.50	-1	10,580	-0.01%
2022/01/06	0	0.00	2	50.10	50.30	-2	10,853	-0.02%
2022/01/04	1	51.20	4	51.28	51.40	-3	11,045	-0.03%
2022/01/03	0	0.00	1	50.30	50.20	-1	11,158	-0.01%
2021/12/30	14	51.63	5	51.48	51.10	9	11,530	0.08%
2021/12/27	2	50.40	3	50.03	49.90	-1	12,157	-0.01%
2021/12/23	0	0.00	0	49.85	49.85	0	12,426	0.00%
2021/12/22	10	49.65	16	49.57	49.55	-6	12,547	-0.05%
2021/12/21	0	0.00	2	50.55	50.20	-2	12,615	-0.02%
2021/12/20	5	48.45	5	48.90	49.10	0	12,605	0.00%
2021/12/14	1	48.40	0	0.00	48.70	1	13,938	0.01%
2021/12/13	10	49.20	1	48.35	49.60	9	14,296	0.06%
2021/12/09	2	51.10	4	50.48	50.30	-2	14,855	-0.01%
2021/12/07	0	0.00	1	50.10	50.00	-1	14,954	-0.01%
2021/12/03	7	50.17	5	49.85	50.00	2	14,982	0.01%
2021/12/02	0	0.00	5	50.86	49.75	-5	15,039	-0.03%
2021/12/01	16	51.44	8	51.24	50.80	8	15,171	0.05%
2021/11/30	2	49.13	0	0.00	49.05	2	14,883	0.01%
2021/11/26	5	49.75	6	49.30	49.10	-1	14,967	-0.01%
2021/11/25	0	0.00	21	51.04	50.60	-21	14,927	-0.14%
2021/11/24	4	50.70	0	0.00	50.80	4	14,935	0.03%
2021/11/23	13	51.75	0	0.00	51.40	13	15,077	0.09%
2021/11/22	4	54.60	4	54.10	53.80	0	14,934	0.00%
2021/11/19	0	0.00	3	53.40	53.50	-3	14,833	-0.02%
2021/11/18	5.3	54.20	6	54.95	52.90	-0.7	14,815	0.00%
2021/11/17	0	0.00	10	55.90	56.20	-10	14,505	-0.07%
2021/11/16	17	57.08	25	56.49	55.70	-8	14,332	-0.06%
2021/11/15	38	57.52	38	57.63	56.70	0	14,092	0.00%
2021/11/12	2	53.90	3	52.97	54.10	-1	13,465	-0.01%
2021/11/11	2	52.80	18	53.00	53.00	-16	13,244	-0.12%
2021/11/10	1	52.30	4	51.38	52.30	-3	13,098	-0.02%
2021/11/09	43	51.09	30	51.37	51.40	13	12,967	0.10%
2021/11/08	68	51.34	24	51.23	51.00	44	12,736	0.35%
2021/11/05	21	53.80	43	54.04	54.70	-22	12,220	-0.18%
2021/11/04	16	52.99	12	53.35	53.00	4	11,885	0.03%
2021/11/03	10	53.55	4	52.75	52.70	6	11,861	0.05%
2021/11/02	54	54.42	67	54.64	52.80	-13	11,705	-0.11%
2021/11/01	50	54.51	48	53.80	55.00	2	11,120	0.02%
2021/10/29	2	50.15	7	50.03	50.00	-5	10,330	-0.05%
2021/10/28	1	50.20	11	50.15	50.10	-10	10,288	-0.10%
2021/10/27	1	50.10	0	0.00	50.60	1	10,257	0.01%
2021/10/25	10	51.00	3	50.90	51.00	7	10,236	0.07%
2021/10/22	3	52.17	9	52.02	52.10	-6	10,328	-0.06%
2021/10/21	6	51.23	6	51.53	51.20	0	10,454	0.00%
2021/10/20	7	52.39	14	52.32	52.50	-7	10,387	-0.07%
2021/10/19	3	51.33	2	51.35	51.70	1	10,324	0.01%
2021/10/18	7	50.61	21	50.44	51.40	-14	10,469	-0.13%
2021/10/15	8	50.05	6	50.03	49.95	2	10,771	0.02%
2021/10/14	11	49.45	20	49.81	49.40	-9	11,074	-0.08%
2021/10/13	35	49.66	23	49.67	49.20	12	11,804	0.10%
2021/10/12	26	50.08	26	49.75	49.85	0	12,045	0.00%
2021/10/08	37	51.86	14	52.03	51.60	23	12,565	0.18%
2021/10/07	17	52.06	16	52.24	52.70	1	13,491	0.01%
2021/10/06	9	51.89	4	51.88	52.20	5	13,794	0.04%
2021/10/05	57	50.12	40	49.40	51.30	17	13,520	0.13%
2021/10/04	47	51.21	61	51.25	49.90	-14	13,468	-0.10%
2021/10/01	17	50.21	11	50.85	50.00	6	13,222	0.05%
2021/09/30	11	49.45	32	49.83	51.20	-21	13,329	-0.16%
2021/09/29	41	49.38	5	49.80	49.00	36	13,692	0.26%
2021/09/28	3	50.93	12	50.50	50.50	-9	14,339	-0.06%
2021/09/27	32	50.45	1	50.40	51.10	31	14,280	0.22%
2021/09/24	6	50.75	27	50.99	51.00	-21	14,231	-0.15%
2021/09/23	29	50.77	29	51.02	50.30	0	14,114	0.00%
2021/09/22	59	49.91	41	50.40	49.90	18	13,911	0.13%
2021/09/17	35	53.05	44	52.74	51.50	-9	13,682	-0.07%
2021/09/16	17	51.39	16	51.28	51.90	1	13,032	0.01%
2021/09/15	49	50.64	13	50.84	51.00	36	12,655	0.28%
2021/09/14	7	50.50	17	50.83	51.80	-10	12,311	-0.08%
2021/09/13	0	0.00	4	49.90	49.80	-4	11,977	-0.03%
2021/09/09	10	46.00	2	47.30	48.90	8	12,059	0.07%
2021/09/08	20	48.35	2	48.20	47.30	18	12,285	0.15%
2021/09/07	41	48.68	1	49.20	49.15	40	12,480	0.32%
2021/09/06	11.1	50.58	8	50.46	49.50	3.1	12,502	0.02%
2021/09/02	16	49.72	11	50.21	48.60	5	12,248	0.04%
2021/08/31	0	0.00	5	49.10	49.80	-5	12,062	-0.04%
2021/08/30	4	48.44	1	48.60	48.60	3	11,971	0.03%
2021/08/27	2	48.70	1	48.95	48.45	1	11,968	0.01%
2021/08/26	3	48.00	1	47.90	47.55	2	11,751	0.02%
2021/08/19	0	0.00	9	45.30	45.65	-9	11,855	-0.08%
2021/08/18	15	44.22	15	45.07	45.70	0	11,853	0.00%
2021/08/17	0	0.00	20	45.35	44.95	-20	11,930	-0.17%
2021/08/16	35	44.77	21	44.65	44.80	14	11,933	0.12%
2021/08/13	35	45.54	15	45.40	45.40	20	11,922	0.17%
2021/08/11	0	46.10	6	46.79	46.10	-6	12,070	-0.05%
2021/08/10	1	46.35	0	0.00	46.35	1	12,156	0.01%
2021/08/09	20	46.78	36	46.49	46.25	-16	12,326	-0.13%
2021/08/06	1	48.30	1	48.40	48.00	0	12,349	0.00%
2021/08/04	1	48.30	10	47.90	47.80	-9	12,774	-0.07%
2021/08/03	2	47.80	0	0.00	47.85	2	12,936	0.02%
2021/08/02	1	47.50	0	0.00	47.90	1	12,989	0.01%
2021/07/30	11	47.62	7	47.43	47.00	4	13,079	0.03%
2021/07/29	20	47.55	15	47.65	47.65	5	13,135	0.04%
2021/07/28	2	46.38	52	46.60	47.00	-50	13,279	-0.38%
2021/07/27	4	50.13	9	49.37	48.60	-5	13,399	-0.04%
2021/07/26	2	51.10	4	50.98	51.00	-2	13,505	-0.01%
2021/07/23	13	51.20	2	50.80	51.20	11	13,593	0.08%
2021/07/22	0	0.00	5	50.30	50.30	-5	13,704	-0.04%
2021/07/21	7	52.47	30	51.70	50.70	-23	13,843	-0.17%
2021/07/20	37	52.31	10	52.31	52.50	27	14,556	0.19%
2021/07/19	121	52.97	175	52.49	52.40	-54	14,458	-0.37%	大買/大賣/
2021/07/16	14	50.80	1	50.90	50.50	13	13,970	0.09%
2021/07/15	109	52.43	99	52.88	51.80	10	13,812	0.07%	大買/
2021/07/14	159	51.27	511.4	51.16	52.10	-352.4	13,442	-2.62%	大買/大賣/鉅額交易
2021/07/13	172	48.20	177	48.58	49.10	-5	12,527	-0.04%	大買/大賣/
2021/07/12	11	45.95	23	45.87	46.30	-12	12,177	-0.10%
2021/07/09	20	45.23	2	45.28	45.15	18	12,446	0.14%
2021/07/08	10.2	45.80	10	46.10	45.50	0.2	13,047	0.00%
2021/07/07	57	46.58	49	46.37	46.00	8	13,378	0.06%
2021/07/06	98	47.66	10.1	47.21	47.20	87.9	14,115	0.62%
2021/07/05	16	48.53	28	49.09	50.30	-12	14,311	-0.08%
2021/07/02	1	45.80	27	46.11	45.80	-26	15,458	-0.17%
2021/07/01	14	46.00	8	45.36	45.35	6	17,436	0.03%
2021/06/30	11	45.95	30	46.46	46.45	-19	18,379	-0.10%
2021/06/29	54	46.27	37	46.09	45.90	17	18,480	0.09%
2021/06/28	51	45.87	1	45.95	45.95	50	18,515	0.27%
2021/06/25	2	46.15	1	46.75	46.15	1	18,577	0.01%
2021/06/24	10	45.35	10	45.60	45.50	0	18,572	0.00%
2021/06/23	23	44.81	33	45.19	45.30	-10	18,610	-0.05%
2021/06/22	10	45.40	2	44.65	44.60	8	18,669	0.04%
2021/06/21	14	45.68	12	44.90	44.90	2	18,667	0.01%
2021/06/18	23	47.12	7	47.56	46.50	16	18,622	0.09%
2021/06/17	53	46.98	20	47.81	48.10	33	18,526	0.18%
2021/06/16	2	46.58	15	47.20	47.45	-13	18,320	-0.07%
2021/06/15	24	44.98	42	45.50	46.90	-18	18,204	-0.10%
2021/06/11	10	45.30	73	45.43	45.25	-63	18,107	-0.35%
2021/06/10	49	44.97	173	45.31	45.25	-124	18,112	-0.68%	大賣/鉅額交易
2021/06/09	142	45.13	7	45.10	45.00	135	18,119	0.75%	大買/鉅額交易
2021/06/08	61	45.12	34	45.05	45.00	27	18,184	0.15%
2021/06/07	30	44.80	95	45.53	45.85	-65	18,242	-0.36%
2021/06/04	69	45.87	32	45.52	45.50	37	18,284	0.20%
2021/06/03	55	46.95	32	46.80	46.80	23	18,230	0.13%
2021/06/02	50	47.41	32	47.64	47.30	18	18,235	0.10%
2021/06/01	14	47.55	91	47.87	48.20	-77	18,217	-0.42%
2021/05/31	141	47.78	121	47.70	47.65	20	18,211	0.11%	大買/大賣/
2021/05/28	60	46.12	10	46.55	46.00	50	18,116	0.28%
2021/05/27	10	45.05	273	44.96	45.30	-263	18,180	-1.45%	大賣/鉅額交易
2021/05/26	131	45.06	20	45.48	45.35	111	18,237	0.61%	大買/鉅額交易
2021/05/25	220	45.62	119	45.95	45.45	101	18,257	0.55%	大買/大賣/鉅額交易
2021/05/24	129	44.20	64	44.09	44.15	65	18,254	0.36%	大買/
2021/05/21	6	43.92	13	43.93	44.10	-7	18,342	-0.04%
2021/05/20	194	43.40	180	43.37	42.95	14	18,656	0.08%	大買/大賣/
2021/05/19	140	43.49	196	43.84	44.40	-56	18,664	-0.30%	大買/大賣/
2021/05/18	36	41.13	165	42.16	43.20	-129	18,690	-0.69%	大賣/鉅額交易
2021/05/17	23	39.58	38	40.03	39.30	-15	18,737	-0.08%
2021/05/14	37	44.39	58	44.61	43.40	-21	18,621	-0.11%
2021/05/13	22	44.33	20	42.16	44.00	2	18,559	0.01%
2021/05/12	82	46.45	91	44.40	43.75	-9	18,474	-0.05%
2021/05/11	71	48.93	110	49.68	47.90	-39	18,350	-0.21%	大賣/
2021/05/10	24	51.01	1	51.50	50.90	23	18,357	0.13%
2021/05/07	22	51.06	43	51.21	52.00	-21	18,398	-0.11%
2021/05/06	63	50.41	40	50.38	49.65	23	18,442	0.12%
2021/05/05	32	50.92	30	51.13	50.40	2	18,373	0.01%
2021/05/04	54	49.58	102	49.73	49.95	-48	18,316	-0.26%	大賣/
2021/05/03	59	52.89	51	53.75	51.80	8	18,112	0.04%
2021/04/29	110	56.53	19	56.93	56.20	91	17,895	0.51%	大買/
2021/04/28	446	57.08	269	56.88	57.00	177	17,969	0.98%	大買/大賣/鉅額交易
2021/04/27	240	57.44	212	58.44	57.20	28	17,973	0.16%	大買/大賣/
2021/04/26	695	58.90	438.1	59.10	57.90	257	17,932	1.43%	大買/大賣/鉅額交易
2021/04/23	23	54.45	43	55.23	55.80	-20	17,023	-0.12%
2021/04/22	20	54.25	0	0.00	53.00	20	17,246	0.12%
2021/04/21	0	0.00	2	55.55	55.30	-2	17,374	-0.01%
2021/04/20	28	56.88	28	57.34	56.40	0	17,962	0.00%
2021/04/19	0	0.00	161	56.15	56.50	-161	17,822	-0.90%	大賣/鉅額交易
2021/04/16	239	57.65	31	57.32	56.80	208	17,894	1.16%	大買/鉅額交易
2021/04/15	51	57.11	114.1	57.62	58.30	-63.1	18,926	-0.33%	大賣/
2021/04/14	176.1	53.02	525	56.08	56.20	-349	19,774	-1.76%	大買/大賣/鉅額交易
2021/04/13	7	57.56	24	57.30	56.00	-17	19,127	-0.09%
2021/04/12	56	59.29	60	59.54	58.90	-4	18,691	-0.02%
2021/04/09	31	58.23	158.1	57.78	57.30	-127.1	17,768	-0.72%	大賣/鉅額交易
2021/04/08	1,064	58.29	820.4	58.54	58.50	243.6	17,049	1.43%	大買/大賣/鉅額交易
2021/04/07	689.1	55.12	430	53.85	55.70	259.1	15,209	1.70%	大買/大賣/鉅額交易
2021/04/06	120	50.43	11	48.99	50.70	109	13,272	0.82%	大買/鉅額交易
2021/04/01	1.2	46.26	6	46.20	46.10	-4.8	12,306	-0.04%
2021/03/31	1	45.70	0	0.00	45.30	1	12,198	0.01%
2021/03/30	1.9	45.88	0	0.00	45.80	1.9	12,179	0.02%
2021/03/29	0	0.00	0.7	45.35	45.75	-0.7	12,107	-0.01%
2021/03/26	10	44.85	10	45.00	45.55	0	12,100	0.00%
2021/03/25	24	44.60	1	45.20	44.20	23	12,107	0.19%
2021/03/24	1	45.50	10	45.36	45.05	-9	12,108	-0.07%
2021/03/23	1	45.65	2.4	45.97	45.65	-1.4	12,143	-0.01%
2021/03/22	10	46.00	4.3	45.79	45.80	5.7	12,126	0.05%
2021/03/19	32	46.12	6	46.23	45.95	26	12,181	0.21%
2021/03/18	62	46.80	71	47.37	46.80	-9	12,178	-0.07%
2021/03/17	31.1	46.27	20	46.53	46.30	11.1	12,148	0.09%
2021/03/16	21	46.05	0	0.00	45.75	21	12,224	0.17%
2021/03/15	14	46.08	0	0.00	46.05	14	12,296	0.11%
2021/03/12	42	46.04	1	46.05	45.80	41	12,346	0.33%
2021/03/11	46.7	46.31	6	46.38	46.30	40.7	12,673	0.32%
2021/03/10	5	46.55	21	47.06	47.00	-16	12,736	-0.13%
2021/03/09	12	45.79	1	45.80	45.75	11	12,712	0.09%
2021/03/08	1	46.80	3	46.45	46.25	-2	12,814	-0.02%
2021/03/05	23	45.08	30.5	45.70	45.70	-7.5	13,134	-0.06%
2021/03/04	36.6	46.59	34	46.34	46.15	2.6	13,551	0.02%
2021/03/03	31	45.94	30	46.93	47.10	1	13,606	0.01%
2021/03/02	47	47.75	1	48.30	46.85	46	13,607	0.34%
2021/02/26	11	46.62	0	0.00	48.40	11	13,529	0.08%
2021/02/25	2.2	47.59	0	0.00	47.70	2.2	13,563	0.02%
2021/02/24	10	47.00	1.2	47.80	46.80	8.8	13,587	0.06%
2021/02/23	2	48.03	1	48.10	47.90	1	13,656	0.01%
2021/02/22	22	48.27	22.1	48.36	48.60	-0.1	13,745	0.00%
2021/02/19	11	45.27	5	45.15	45.70	6	14,229	0.04%
2021/02/18	1	45.80	1.1	46.09	46.00	-0.1	14,850	0.00%
2021/02/17	4.1	45.17	4.4	45.15	45.30	-0.3	14,789	0.00%
2021/02/05	4	42.80	7	42.49	42.90	-3	14,707	-0.02%
2021/02/04	42.8	42.24	20	42.95	42.50	22.8	14,995	0.15%
2021/02/03	33	42.63	4.1	43.13	42.40	28.9	15,043	0.19%
2021/02/02	20	43.00	6.6	43.25	43.20	13.4	15,072	0.09%
2021/02/01	35	42.40	11	42.35	43.40	24	15,060	0.16%
2021/01/29	34	44.81	13	45.56	43.90	21	14,927	0.14%
2021/01/28	245	45.59	3	45.07	45.00	242	14,845	1.63%	大買/鉅額交易
2021/01/27	71	46.90	1	47.00	46.85	70	14,729	0.48%
2021/01/26	101	47.02	0	0.00	47.15	101	14,693	0.69%	大買/鉅額交易
2021/01/22	5.4	48.35	130	48.37	48.75	-124.6	14,545	-0.86%	大賣/鉅額交易
2021/01/21	83.6	48.25	67	49.05	47.80	16.6	14,489	0.11%
2021/01/20	204	47.87	58	48.40	47.75	146	14,271	1.02%	大買/鉅額交易
2021/01/19	16	50.03	12.7	49.47	50.00	3.3	14,077	0.02%
2021/01/18	12.7	48.57	22	49.12	49.55	-9.3	13,862	-0.07%
2021/01/15	87	50.79	110	50.84	49.15	-23	13,762	-0.17%	大賣/
2021/01/14	76	50.32	69	50.32	50.10	7	13,352	0.05%
2021/01/13	21.2	49.60	444	48.52	50.40	-422.8	13,297	-3.18%	大賣/鉅額交易
2021/01/12	231	46.74	68	46.69	46.25	163	12,807	1.27%	大買/鉅額交易
2021/01/11	104	48.75	90	48.82	48.65	14	12,709	0.11%	大買/
2021/01/08	360	49.90	133	50.36	48.10	227	12,518	1.81%	大買/大賣/鉅額交易
2021/01/07	43.3	47.92	279	47.82	48.75	-235.7	11,205	-2.10%	大賣/鉅額交易
2021/01/06	12	44.48	14	44.82	44.35	-2	10,130	-0.02%
2021/01/05	16	44.66	8	44.55	44.90	8	10,164	0.08%
2021/01/04	6	45.10	26	44.91	45.20	-20	10,236	-0.20%
2020/12/31	0	0.00	3	43.67	43.50	-3	10,418	-0.03%
2020/12/30	12	43.35	22	43.46	43.50	-10	10,447	-0.10%
2020/12/29	0	0.00	5	45.20	44.35	-5	10,435	-0.05%
2020/12/28	10	44.40	0	0.00	44.50	10	10,393	0.10%
2020/12/25	10.2	44.90	0	0.00	44.85	10.2	10,409	0.10%
2020/12/24	0	0.00	31	45.08	45.00	-31	10,430	-0.30%
2020/12/23	11	43.59	10	44.22	43.85	1	10,466	0.01%
2020/12/22	21	44.21	15	44.32	43.75	6	10,695	0.06%
2020/12/21	30	44.35	52	45.01	44.90	-22	10,840	-0.20%
2020/12/17	20	43.75	1	43.15	43.40	19	10,947	0.17%
2020/12/16	10.1	44.20	31	44.51	44.20	-20.9	11,040	-0.19%
2020/12/15	21	43.85	11.2	43.61	43.55	9.8	11,443	0.09%
2020/12/14	73	44.95	103	44.98	44.90	-30	11,588	-0.26%	大賣/
2020/12/11	50	45.45	141	45.57	45.60	-91	12,774	-0.71%	大賣/
2020/12/10	110	45.65	35	46.08	45.80	75	12,929	0.58%	大買/
2020/12/09	152	47.32	30	47.57	46.90	122	13,201	0.92%	大買/鉅額交易
2020/12/08	47	46.73	13	47.01	46.80	34	13,662	0.25%
2020/12/07	172	48.66	3	49.42	47.50	169	14,401	1.17%	大買/鉅額交易
2020/12/04	5	47.42	39	47.44	47.60	-34	14,226	-0.24%
2020/12/03	32	46.60	15	46.67	46.60	17	14,821	0.11%
2020/12/02	2	47.28	6	47.28	47.00	-4	14,954	-0.03%
2020/12/01	71	47.79	113	48.24	47.90	-42	14,996	-0.28%	大賣/
2020/11/30	17	47.94	116.2	47.64	47.50	-99.2	14,698	-0.67%	大賣/
2020/11/27	5	46.57	103	46.66	46.60	-98	14,331	-0.68%	大賣/
2020/11/26	2	45.80	10	45.80	45.95	-8	14,300	-0.06%
2020/11/25	6.2	45.35	21	45.76	45.35	-14.8	14,366	-0.10%
2020/11/24	33	45.47	6	45.48	45.05	27	14,527	0.19%
2020/11/23	37	45.98	14	46.22	46.00	23	15,203	0.15%
2020/11/20	113	45.99	4	46.23	45.90	109	15,209	0.72%	大買/鉅額交易
2020/11/19	107	46.86	85	47.27	46.80	22	15,140	0.15%	大買/
2020/11/18	100	46.90	84	47.85	46.55	16	15,155	0.11%
2020/11/17	73.3	45.74	308	46.35	47.25	-234.7	14,488	-1.62%	大賣/鉅額交易
2020/11/16	18.1	45.09	10	45.41	44.90	8.1	14,093	0.06%
2020/11/13	56	45.04	10	44.95	45.15	46	14,087	0.33%
2020/11/12	56	46.13	35	46.42	45.65	21	14,095	0.15%
2020/11/11	2	44.90	96	44.98	45.20	-94	13,869	-0.68%
2020/11/10	105	44.66	45	45.39	44.20	60	13,909	0.43%	大買/
2020/11/09	65	44.86	106	45.10	44.70	-41	13,870	-0.30%	大賣/
2020/11/06	21	43.65	20	44.50	43.70	1	13,774	0.01%
2020/11/05	17	43.74	2	44.00	43.60	15	13,815	0.11%
2020/11/04	0	0.00	30	43.71	44.00	-30	13,900	-0.22%
2020/11/03	0	0.00	34	42.80	42.75	-34	14,007	-0.24%
2020/11/02	46	41.81	0	0.00	42.35	46	14,218	0.32%
2020/10/30	30	42.78	0	0.00	42.75	30	14,296	0.21%
2020/10/29	30	43.35	0	0.00	43.80	30	14,494	0.21%
2020/10/28	42	44.17	22	44.32	44.15	20	14,865	0.13%
2020/10/27	80	44.42	21	44.40	44.40	59	14,978	0.39%
2020/10/26	11.2	45.79	12	45.70	45.10	-0.8	15,208	-0.01%
2020/10/23	23	45.84	7	45.94	45.60	16	15,461	0.10%
2020/10/21	104	45.80	63	46.34	45.25	41	16,590	0.25%	大買/
2020/10/20	15	45.30	48	45.69	45.00	-33	16,924	-0.19%
2020/10/19	26	44.90	133	44.41	45.00	-107	17,990	-0.59%	大賣/鉅額交易
2020/10/16	122.1	43.58	92	43.65	43.20	30.1	18,492	0.16%	大買/
2020/10/15	14	44.69	0	0.00	44.60	14	18,748	0.07%
2020/10/14	0	0.00	35	45.02	45.20	-35	19,042	-0.18%
2020/10/13	42	43.98	10	44.55	44.10	32	19,334	0.17%
2020/10/12	20	43.96	30	44.58	44.20	-10	19,647	-0.05%
2020/10/08	108	44.76	6	44.75	44.40	102	20,085	0.51%	大買/鉅額交易
2020/09/29	0	0.00	1	42.00	41.90	-1	23,236	0.00%
2020/09/28	2	41.80	2	41.50	42.15	0	24,542	0.00%
2020/09/25	1.2	42.17	7	41.40	41.10	-5.8	25,757	-0.02%
2020/09/24	3	42.58	0	0.00	41.50	3	26,543	0.01%
2020/09/22	36	44.52	54	44.55	44.05	-18	28,013	-0.06%
2020/09/21	88	45.98	34	46.40	45.05	54	28,112	0.19%
2020/09/18	22.5	45.41	29	45.89	45.60	-6.5	28,313	-0.02%
2020/09/17	21	44.60	2	45.00	44.85	19	28,397	0.07%
2020/09/16	76.1	45.80	28	47.50	44.80	48.1	28,682	0.17%
2020/09/15	1	45.10	3	45.60	45.60	-2	27,687	-0.01%
2020/09/14	11	44.30	62	44.72	45.35	-51	27,735	-0.18%
2020/09/11	58.3	44.28	46	44.95	43.55	12.3	27,740	0.04%
2020/09/10	2.7	45.22	2	45.05	45.20	0.7	27,334	0.00%
2020/09/09	50	41.00	66	42.23	43.10	-16	26,727	-0.06%
2020/09/08	40	42.70	27	42.84	42.00	13	26,769	0.05%
2020/09/07	3	41.62	90	41.54	41.10	-87	26,467	-0.33%
2020/09/04	3	41.57	8	40.07	40.70	-5	26,733	-0.02%
2020/09/03	0	0.00	2	40.55	40.00	-2	26,980	-0.01%
2020/09/02	40	40.78	22	41.88	40.70	18	27,512	0.07%
2020/09/01	0	0.00	34	41.00	41.45	-34	27,554	-0.12%
2020/08/31	51	40.84	1	40.90	40.90	50	28,092	0.18%
2020/08/28	63	41.55	0	0.00	41.95	63	28,500	0.22%
2020/08/27	25	43.13	44	41.77	43.00	-19	28,745	-0.07%
2020/08/26	12	40.20	30	41.05	40.55	-18	28,009	-0.06%
2020/08/25	32.3	40.38	20	40.62	40.55	12.3	27,928	0.04%
2020/08/24	7	40.70	1	40.55	40.95	6	27,802	0.02%
2020/08/21	0	0.00	25	37.53	38.60	-25	27,556	-0.09%
2020/08/20	24	36.02	10	36.14	36.00	14	27,360	0.05%
2020/08/19	1	39.80	0	0.00	39.80	1	27,072	0.00%
2020/08/18	30	40.70	6	40.80	40.65	24	26,969	0.09%
2020/08/17	4.1	41.64	50	40.67	41.60	-45.9	26,855	-0.17%
2020/08/14	33	39.98	0	0.00	40.00	33	26,705	0.12%
2020/08/13	10	40.80	10	42.00	40.80	0	26,553	0.00%
2020/08/12	0	0.00	4	41.73	41.70	-4	26,458	-0.02%
2020/08/11	20	41.80	1	42.00	42.35	19	26,375	0.07%
2020/08/10	0	0.00	1	45.15	43.80	-1	26,238	0.00%
2020/08/07	0	0.00	40	44.59	44.10	-40	26,110	-0.15%
2020/08/06	69	43.38	0	0.00	43.30	69	25,941	0.27%
2020/08/05	11	44.85	41	44.81	44.90	-30	25,721	-0.12%
2020/08/04	24	45.99	1	45.45	45.50	23	25,608	0.09%
2020/08/03	45	45.53	2	45.25	45.00	43	25,360	0.17%
2020/07/31	10	43.00	8	43.02	43.50	2	24,925	0.01%
2020/07/30	2	42.85	0	0.00	42.85	2	24,777	0.01%
2020/07/29	1	43.25	2	41.88	42.05	-1	24,471	0.00%
2020/07/28	49	43.00	156	41.98	42.45	-107	24,103	-0.44%	大賣/鉅額交易
2020/07/27	75.2	43.85	93	41.96	41.30	-17.8	23,559	-0.08%
2020/07/24	10	45.80	6	45.82	45.25	4	22,739	0.02%
2020/07/23	91	48.26	74	46.48	46.40	17	22,027	0.08%
2020/07/22	19	48.49	20	47.90	48.90	-1	20,659	0.00%
2020/07/21	8	47.26	55	47.68	46.50	-47	20,015	-0.23%
2020/07/20	10	46.00	125	46.04	46.00	-115	19,641	-0.59%	大賣/鉅額交易
2020/07/17	11	47.93	0	0.00	47.95	11	19,257	0.06%
2020/07/16	15.1	49.33	3	49.15	49.90	12.1	18,808	0.06%
2020/07/15	104	50.18	37	49.93	48.00	67	18,398	0.36%	大買/
2020/07/14	62	50.92	90	50.22	49.55	-28	17,841	-0.16%
2020/07/13	43	49.13	39	49.90	51.70	4	16,851	0.02%
2020/07/10	30	46.00	32	48.54	47.00	-2	15,959	-0.01%
2020/07/09	33	48.72	16	49.71	48.00	17	15,411	0.11%
2020/07/08	62	50.32	109	50.49	50.40	-47	14,907	-0.32%	大賣/
2020/07/07	78	50.47	78	49.67	49.55	0	14,327	0.00%
2020/07/06	149	50.17	100	50.06	51.20	49	12,979	0.38%	大買/
2020/07/03	79	44.47	126	45.41	46.60	-47	11,693	-0.40%	大賣/
2020/07/02	69	42.36	23	41.69	42.40	46	10,655	0.43%
2020/07/01	58	39.49	62	39.95	39.90	-4	9,688	-0.04%
2020/06/30	28	37.70	5	37.24	37.50	23	8,861	0.26%
2020/06/29	11.3	37.12	17	37.07	36.45	-5.7	8,584	-0.07%
2020/06/24	56	39.91	35	40.33	39.10	21	8,190	0.26%
2020/06/23	7	40.69	26	40.45	40.00	-19	7,657	-0.25%
2020/06/22	19	40.81	10	40.20	41.35	9	7,114	0.13%
2020/06/19	6	41.16	16	41.33	40.30	-10	6,872	-0.15%
2020/06/18	42	39.19	41	38.24	40.45	1	6,544	0.02%
2020/06/17	34	36.49	8	36.44	37.00	26	6,123	0.42%
2020/06/16	33	37.04	35.2	36.55	36.35	-2.2	5,960	-0.04%
2020/06/15	25	36.74	11	36.99	35.80	14	5,797	0.24%
2020/06/12	60	35.53	42	34.53	36.50	18	5,526	0.33%
2020/06/11	44	34.65	23	34.44	33.45	21	5,069	0.41%
2020/06/10	22	36.56	2	36.15	36.15	20	4,599	0.43%
2020/06/09	18	36.54	33	36.83	37.00	-15	4,236	-0.35%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	34	29.40	7	30.26	30.60	27	3,512	0.77%
2020/06/04	1	27.65	6	25.94	27.85	-5	2,890	-0.17%
2020/06/03	5	25.00	4	25.03	25.35	1	2,383	0.04%
2020/06/02	5	24.00	1	24.00	24.00	4	1,930	0.21%
2020/06/01	1	21.85	0	0.00	21.85	1	1,854	0.05%
2020/05/27	0	0.00	3	19.95	19.85	-3	1,853	-0.16%
2020/05/26	1	19.80	0	0.00	19.90	1	1,878	0.05%
2020/05/19	1	19.90	0	0.00	19.80	1	1,915	0.05%
2020/05/18	3	20.05	0	0.00	20.05	3	1,920	0.16%
2020/05/12	0	0.00	2	20.00	19.90	-2	1,995	-0.10%
2020/05/11	5	20.34	0	0.00	20.55	5	1,973	0.25%
2020/05/07	0	0.00	6	19.16	19.30	-6	1,901	-0.32%
2020/05/06	4	18.94	0	0.00	19.05	4	1,899	0.21%
2020/05/04	0	0.00	1	18.95	18.95	-1	1,896	-0.05%
2020/04/29	2	19.25	0	0.00	19.25	2	1,902	0.11%
2020/04/21	0	0.00	3	18.10	18.15	-3	1,937	-0.15%
2020/04/20	0	0.00	2	19.00	19.00	-2	1,929	-0.10%
2020/04/17	3	19.90	8	19.42	19.20	-5	1,923	-0.26%
2020/04/16	0	0.00	4	19.30	19.15	-4	1,890	-0.21%
2020/04/15	4	19.20	1	19.30	19.30	3	1,906	0.16%
2020/04/14	10	19.23	4	19.16	19.05	6	1,975	0.30%
2020/04/13	9	18.28	0	0.00	18.25	9	1,951	0.46%
2020/04/07	0	0.00	2	16.10	16.10	-2	1,993	-0.10%
2020/04/06	2	15.80	0	0.00	15.80	2	1,977	0.10%
2020/03/26	2	15.78	2	15.95	16.00	0	1,971	0.00%
2020/03/18	1	15.60	0	0.00	15.55	1	1,800	0.06%
2020/03/17	3.3	16.32	0	0.00	16.20	3.3	1,772	0.19%
2020/03/13	5	17.44	0	0.00	18.60	5	1,733	0.29%
2020/03/09	0	0.00	10	22.65	21.65	-10	1,567	-0.64%
2020/03/05	2	21.70	0	0.00	21.90	2	1,478	0.14%
2020/02/27	1	22.00	0	0.00	21.85	1	1,433	0.07%
2020/02/25	5	22.20	0	0.00	22.20	5	1,387	0.36%
2020/02/24	3	22.60	1	22.55	22.40	2	1,389	0.14%
2020/02/21	3	22.27	1	22.40	22.30	2	1,345	0.15%
2020/02/19	1	22.30	0	0.00	22.25	1	1,323	0.08%
2020/02/18	1	22.10	0	0.00	22.20	1	1,315	0.08%
2020/02/17	10	22.40	0	0.00	22.25	10	1,301	0.77%
2020/02/12	10	21.25	0	0.00	21.25	10	1,261	0.79%
2020/02/03	0	0.00	10	20.56	20.50	-10	1,253	-0.80%
2020/01/09	1	22.40	5	22.35	22.20	-4	1,189	-0.34%
2020/01/08	1	22.70	0	0.00	22.60	1	1,169	0.09%
2020/01/06	3	22.90	43	22.96	22.95	-40	1,037	-3.85%
2020/01/03	0	0.00	50	22.63	22.60	-50	948	-5.27%
2019/12/27	0	0.00	10	22.40	22.30	-10	942	-1.06%
2019/12/26	0	0.00	20	22.35	22.30	-20	966	-2.07%
2019/12/23	0	0.00	13	21.99	22.10	-13	1,044	-1.25%
2019/12/20	0	0.00	19	21.98	21.95	-19	1,074	-1.77%
2019/12/19	0	0.00	75	21.99	21.95	-75	1,192	-6.29%
2019/12/17	13	21.85	0	0.00	21.85	13	1,365	0.95%
2019/12/16	17	21.95	0	0.00	21.95	17	1,370	1.24%
2019/12/13	57	22.01	0	0.00	22.00	57	1,379	4.13%
2019/12/12	20	22.00	0	0.00	22.00	20	1,393	1.44%
2019/12/06	0	0.00	4	21.55	21.55	-4	1,429	-0.28%
2019/12/05	0	0.00	20	21.65	21.70	-20	1,466	-1.36%
2019/11/28	1	21.55	0	0.00	21.55	1	1,565	0.06%
2019/11/27	20	21.40	0	0.00	21.50	20	1,572	1.27%
2019/11/26	0	0.00	1	21.35	21.35	-1	1,581	-0.06%
2019/11/22	1	21.10	0	0.00	21.15	1	1,623	0.06%
2019/11/19	20	21.50	0	0.00	21.45	20	1,657	1.21%
2019/11/08	10	22.45	0	0.00	22.45	10	1,789	0.56%
2019/11/05	10	22.90	0	0.00	22.80	10	1,861	0.54%
2019/11/01	20	22.85	0	0.00	22.80	20	2,016	0.99%
2019/10/31	0	0.00	3	22.92	22.95	-3	2,160	-0.14%
2019/10/29	21	22.80	2	22.80	22.60	19	2,358	0.81%
2019/10/24	0	0.00	1	22.70	22.55	-1	2,419	-0.04%
2019/10/23	2	22.68	0	0.00	22.75	2	2,419	0.08%
2019/10/21	0	0.00	5	23.13	23.25	-5	2,474	-0.20%
2019/10/18	1	22.80	0	0.00	22.90	1	2,627	0.04%
2019/10/17	2	22.93	0	0.00	22.95	2	2,655	0.08%
2019/10/15	1	23.00	0	0.00	22.90	1	2,756	0.04%
2019/10/14	1	23.25	2	23.50	23.20	-1	2,764	-0.04%
2019/10/09	2	23.15	0	0.00	23.25	2	2,756	0.07%
2019/10/02	0	0.00	1	23.20	23.20	-1	2,746	-0.04%
2019/09/27	1	23.55	0	0.00	23.55	1	2,716	0.04%
2019/09/24	1	23.90	0	0.00	23.55	1	2,727	0.04%
2019/09/23	0	0.00	6	23.63	23.80	-6	2,627	-0.23%
2019/09/18	1	22.45	0	0.00	22.40	1	2,579	0.04%
2019/09/16	0	0.00	1	22.80	22.55	-1	2,621	-0.04%
2019/09/11	0	0.00	10	22.50	22.60	-10	2,643	-0.38%
2019/09/10	0	0.00	1.5	22.38	22.50	-1.5	2,694	-0.05%
2019/09/02	2	21.90	0	0.00	21.95	2	2,923	0.07%
2019/08/30	10	21.90	0	0.00	21.95	10	2,969	0.34%
2019/08/28	0	0.00	1	21.85	21.65	-1	3,152	-0.03%
2019/08/27	0	0.00	1	21.85	21.85	-1	3,275	-0.03%
2019/08/26	7	22.50	5	22.30	21.90	2	3,272	0.06%
2019/08/19	10	22.00	0	0.00	21.95	10	3,439	0.29%
2019/08/15	0	0.00	3	22.75	22.60	-3	3,563	-0.08%
2019/08/13	0	0.00	6	22.84	22.70	-6	3,515	-0.17%
2019/08/12	2	22.65	0	0.00	22.30	2	3,470	0.06%
2019/08/08	5	22.30	10	22.30	22.05	-5	3,428	-0.15%
2019/08/07	0	0.00	20	22.13	22.05	-20	3,416	-0.59%
2019/08/06	0	0.00	23	22.00	21.90	-23	3,419	-0.67%
2019/08/02	6	23.51	5	23.35	22.55	1	3,345	0.03%
2019/08/01	0	0.00	45	23.30	23.05	-45	3,261	-1.38%
2019/07/31	21	23.40	18	23.47	23.55	3	3,224	0.09%
2019/07/30	5	22.80	0	0.00	22.60	5	3,202	0.16%
2019/07/26	0	0.00	4	22.40	22.40	-4	3,333	-0.12%
2019/07/25	0	0.00	3	22.45	22.60	-3	3,329	-0.09%
2019/07/24	2	22.60	0	0.00	22.40	2	3,310	0.06%
2019/07/18	15	22.00	40	22.21	21.90	-25	3,066	-0.82%
2019/07/17	0	0.00	18	21.57	21.60	-18	2,964	-0.61%
2019/07/16	0	0.00	22	21.51	21.55	-22	2,970	-0.74%
2019/07/15	0	0.00	30	21.32	21.35	-30	2,944	-1.02%
2019/07/11	0	0.00	30	21.30	21.25	-30	2,997	-1.00%
2019/07/08	5	20.85	0	0.00	20.85	5	2,949	0.17%
2019/07/03	0	0.00	30	21.42	21.20	-30	2,955	-1.02%
2019/07/01	12	20.57	0	0.00	21.00	12	2,898	0.41%
2019/06/27	1	21.30	10	21.40	21.30	-9	2,835	-0.32%
2019/06/21	10	20.95	0	0.00	20.85	10	2,681	0.37%
2019/06/19	2	21.00	0	0.00	21.05	2	2,643	0.08%
2019/06/13	10	22.00	10	22.15	21.80	0	2,606	0.00%
2019/06/12	5	21.15	0	0.00	21.40	5	2,423	0.21%
2019/06/11	17	21.18	0	0.00	21.00	17	2,422	0.70%
2019/06/10	0	0.00	4	21.73	21.60	-4	2,379	-0.17%
2019/06/05	13	21.20	0	0.00	21.20	13	2,293	0.57%
2019/06/04	23	21.37	10	21.70	21.45	13	2,234	0.58%
2019/06/03	38	21.07	10	20.90	21.20	28	2,113	1.32%
2019/05/31	0	0.00	10	20.40	20.40	-10	1,998	-0.50%
2019/05/30	6	20.45	0	0.00	20.25	6	1,985	0.30%
2019/05/22	30	20.30	20	20.50	19.95	10	1,804	0.55%
2019/05/20	0	0.00	70	18.55	18.70	-70	1,710	-4.09%
2019/05/10	5	20.16	5	20.15	19.30	0	1,624	0.00%
2019/05/09	14	20.57	181	20.36	20.20	-167	1,561	-10.70%	大賣/鉅額交易
2019/05/08	45	19.95	20	20.20	19.95	25	1,494	1.67%
2019/05/07	247.5	20.46	10	20.40	20.25	237.5	1,473	16.11%	大買/鉅額交易
2019/05/06	27	19.95	40	19.80	19.90	-13	1,359	-0.96%
2019/04/24	20	18.73	0	0.00	18.65	20	1,116	1.79%
2019/04/23	10	18.65	0	0.00	18.70	10	1,151	0.87%
2019/04/22	45	18.87	0	0.00	18.75	45	1,180	3.81%
2019/04/16	11	18.60	0	0.00	18.60	11	1,101	1.00%
2019/04/15	10	18.60	0	0.00	18.60	10	1,093	0.91%
2019/04/11	10	18.65	0	0.00	18.60	10	1,132	0.88%
2019/04/10	10	18.60	0	0.00	18.65	10	1,104	0.91%
2019/04/09	30	18.70	0	0.00	18.60	30	1,094	2.74%
2019/04/08	5	18.65	10	18.70	18.70	-5	1,081	-0.46%
2019/04/02	10	18.60	0	0.00	18.60	10	1,060	0.94%
2019/03/25	0.2	18.60	0	0.00	18.60	0.2	1,069	0.02%
2019/03/22	20	18.83	0	0.00	18.80	20	1,078	1.85%
2019/03/19	2	18.55	0	0.00	19.40	2	1,057	0.19%
2019/03/18	20	18.53	0	0.00	18.55	20	979	2.04%
2019/03/11	30	18.58	0	0.00	18.60	30	1,011	2.96%
2019/03/08	42	18.66	22	18.60	18.60	20	1,022	1.96%
2019/02/27	15	19.03	0	0.00	18.80	15	1,000	1.50%
2019/02/26	20	18.69	0	0.00	18.65	20	966	2.07%
2019/02/19	1	19.35	0	0.00	19.35	1	864	0.12%
2019/02/12	7	19.10	0	0.00	19.10	7	851	0.82%
2019/01/30	0	0.00	20	19.00	18.95	-20	860	-2.32%
2019/01/24	0	0.00	15	19.42	19.35	-15	885	-1.69%
2018/12/19	1	18.65	0	0.00	18.65	1	1,390	0.07%
2018/12/18	1	19.50	0	0.00	19.50	1	1,384	0.07%
2018/12/13	0	0.00	10	19.90	19.85	-10	1,384	-0.72%
2018/12/12	0	0.00	20	19.60	19.70	-20	1,391	-1.44%
2018/12/11	1	19.65	0	0.00	19.55	1	1,395	0.07%
2018/12/06	0	0.00	13.7	19.94	19.55	-13.7	1,384	-0.99%
2018/12/05	14	19.40	62	19.41	19.50	-48	1,377	-3.48%
2018/12/03	33	19.81	0	0.00	19.85	33	1,482	2.23%
2018/11/28	21	18.91	0	0.00	19.05	21	1,849	1.14%
2018/11/27	5	18.95	0	0.00	19.00	5	1,862	0.27%
2018/11/21	0	0.00	2	18.80	18.80	-2	1,884	-0.11%
2018/11/13	3	18.25	0	0.00	18.45	3	1,893	0.16%
2018/11/08	10	18.95	0	0.00	18.90	10	1,905	0.52%
2018/11/07	2	18.40	0	0.00	18.60	2	1,895	0.11%
2018/11/06	0	0.00	7	18.35	18.30	-7	1,917	-0.37%
2018/11/05	1	17.95	0	0.00	18.45	1	1,922	0.05%
2018/11/01	64	17.71	0	0.00	17.65	64	1,907	3.36%
2018/10/29	1	16.40	20	15.96	16.60	-19	1,882	-1.01%
2018/10/22	0	0.00	20	19.47	19.50	-20	1,902	-1.05%
2018/10/17	0.1	19.55	6	20.26	19.80	-5.9	1,893	-0.31%
2018/10/15	0	20.00	35	20.02	19.95	-35	1,936	-1.81%
2018/10/12	3	19.05	0	0.00	20.00	3	1,932	0.16%
2018/10/11	0	0.00	3	19.58	19.05	-3	1,930	-0.16%
2018/10/08	0	21.00	0	0.00	21.10	0	1,855	0.00%
2018/10/05	5	21.00	0	0.00	20.90	5	1,859	0.27%
2018/10/03	15	22.30	55	22.32	22.10	-40	1,801	-2.22%
2018/10/02	0	0.00	11	21.75	21.85	-11	1,721	-0.64%
2018/10/01	45	21.67	34	21.81	21.70	11	1,733	0.63%
2018/09/25	0	0.00	5	20.90	21.10	-5	1,746	-0.29%
2018/09/19	0	0.00	10	20.89	20.80	-10	1,740	-0.57%
2018/09/14	1	20.95	34	20.90	21.00	-33	1,785	-1.85%
2018/09/13	0	0.00	105	20.80	20.70	-105	1,794	-5.85%	大賣/鉅額交易
2018/09/12	0	0.00	10	20.50	20.60	-10	1,801	-0.56%
2018/09/11	139	20.67	10	20.75	20.70	129	1,848	6.98%	大買/鉅額交易
2018/09/10	0	0.00	14	20.53	20.40	-14	1,876	-0.75%
2018/09/07	45	21.86	12	22.00	21.55	33	2,132	1.55%
2018/09/06	81	22.49	0	0.00	22.55	81	2,131	3.80%
2018/09/05	22	22.82	97	22.53	22.90	-75	2,100	-3.57%
2018/09/04	146	21.91	11	21.91	22.10	135	1,916	7.05%	大買/鉅額交易
2018/08/30	1	20.60	0	0.00	20.55	1	1,881	0.05%
2018/08/20	1	20.25	0	0.00	20.40	1	2,399	0.04%
2018/08/16	1	20.25	0	0.00	20.55	1	2,439	0.04%
2018/08/14	0	0.00	1	20.65	20.75	-1	2,591	-0.04%
2018/08/02	1	22.20	1	21.65	21.40	0	3,372	0.00%
2018/07/30	0	21.00	0	0.00	21.15	0	3,374	0.00%
2018/07/19	1	21.15	0	0.00	21.20	1	3,574	0.03%
2018/07/04	1.4	21.15	0	0.00	21.20	1.4	3,886	0.04%
2018/06/26	5	21.55	0	0.00	21.55	5	3,967	0.13%
2018/06/25	3.3	21.95	5	22.10	21.95	-1.7	3,983	-0.04%
2018/06/22	2	22.80	0	0.00	22.35	2	3,980	0.05%
2018/06/20	0	0.00	10	22.76	22.70	-10	4,077	-0.25%
2018/06/15	10	23.90	0	0.00	23.30	10	4,109	0.24%
2018/06/14	0	0.00	1	23.10	23.55	-1	3,840	-0.03%
2018/06/08	1	22.85	0	0.00	22.85	1	3,820	0.03%
2018/06/01	0	0.00	1	23.65	23.40	-1	4,513	-0.02%
2018/05/30	0.2	22.60	0	22.60	22.60	0.2	4,862	0.00%
2018/05/28	1	23.20	0	0.00	23.10	1	4,849	0.02%
2018/05/22	2	23.15	0	0.00	23.00	2	4,946	0.04%
2018/05/18	0	0.00	10	23.80	23.50	-10	4,798	-0.21%
2018/05/17	18	23.92	8	23.91	24.00	10	4,747	0.21%
2018/05/16	1	22.30	0	0.00	21.85	1	4,391	0.02%
2018/05/03	1	22.10	0	0.00	22.10	1	4,685	0.02%
2018/04/27	1.2	20.33	0	0.00	20.20	1.2	4,877	0.02%
2018/04/24	1	20.75	0	0.00	20.55	1	5,130	0.02%
2018/04/17	5	22.00	0	0.00	21.90	5	5,545	0.09%
2018/04/16	1.1	22.00	0	0.00	22.00	1.1	5,745	0.02%
2018/04/12	1	23.30	0	0.00	23.30	1	6,392	0.02%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/03	2	21.70	0	0.00	22.00	2	7,239	0.03%
2018/04/02	0	22.40	0	0.00	22.40	0	7,410	0.00%
2018/03/28	0	22.20	0	0.00	22.20	0	8,581	0.00%
2018/03/16	0	0.00	1	24.50	24.15	-1	8,373	-0.01%
2018/03/15	0	0.00	5	24.60	24.50	-5	8,416	-0.06%
2018/03/14	5	24.40	0	0.00	24.60	5	8,465	0.06%
2018/03/13	0	0.00	2	25.25	24.40	-2	8,433	-0.02%
2018/03/12	2	25.85	0	0.00	25.10	2	8,343	0.02%
2018/03/09	0	0.00	4	25.30	25.25	-4	8,241	-0.05%
2018/03/08	4	25.20	0	0.00	25.55	4	8,076	0.05%
2018/03/07	1	26.15	44.1	25.79	24.10	-43.1	7,887	-0.55%
2018/03/06	21	24.45	6	24.68	25.00	15	7,555	0.20%
2018/03/05	1	22.10	0	0.00	23.30	1	7,214	0.01%
2018/02/27	0	0.00	1	22.20	21.65	-1	7,081	-0.01%
2018/02/23	5	22.75	5	23.05	22.60	0	7,427	0.00%
2018/02/22	1	22.10	0	0.00	21.75	1	7,604	0.01%
2018/02/21	0	0.00	2	21.73	21.90	-2	7,570	-0.03%
2018/02/08	0	0.00	1	21.70	21.35	-1	7,409	-0.01%
2018/02/07	3	21.62	5	22.40	21.10	-2	7,368	-0.03%
2018/02/06	4	21.84	0	0.00	21.10	4	7,317	0.05%
2018/02/05	1	22.10	3	22.93	23.00	-2	7,230	-0.03%
2018/02/02	0	0.00	3	22.95	23.05	-3	7,178	-0.04%
2018/01/29	1	23.10	0	0.00	23.35	1	6,871	0.01%
2018/01/26	2	23.45	2	23.75	23.50	0	6,808	0.00%
2018/01/25	2	24.15	0	0.00	24.20	2	6,743	0.03%
2018/01/24	0	0.00	3	24.45	24.00	-3	6,615	-0.05%
2018/01/23	5	24.23	2	24.80	24.00	3	6,549	0.05%
2018/01/22	0	0.00	5	24.10	24.65	-5	6,448	-0.08%
2018/01/19	1	23.15	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	1	23.80	0	0.00	23.60	1	6,174	0.02%
2018/01/16	2	24.15	3	25.10	24.10	-1	6,093	-0.02%
2018/01/15	0	0.00	11	24.35	24.10	-11	5,959	-0.18%
2018/01/12	10	24.93	0	0.00	24.30	10	5,873	0.17%
2018/01/10	2	25.33	8	25.38	25.40	-6	5,614	-0.11%
2018/01/09	2	24.05	0	0.00	25.00	2	5,404	0.04%
2018/01/08	7	25.01	0	0.00	24.15	7	5,228	0.13%
2018/01/05	0	0.00	8	24.00	24.00	-8	4,691	-0.17%
2018/01/03	20	23.60	5	23.75	24.00	15	4,367	0.34%
2018/01/02	5	21.55	2	23.05	23.15	3	4,105	0.07%