光洋科 (1785)-富邦-南屯券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
44.15
漲跌
▼0.05
漲幅
-0.11%
成交量
2,586張
產業
上櫃其他電子類股
755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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/22	20.3	44.64	0	0.00	44.20	20.3	9,274	0.22%
2024/04/19	16.1	46.31	16	46.11	46.25	0.1	9,165	0.00%
2024/04/18	1.2	47.78	0.3	48.65	47.80	1	8,999	0.01%
2024/04/17	6	49.20	9	49.05	48.95	-3	8,892	-0.03%
2024/04/16	12.2	48.38	5	48.54	47.30	7.2	8,740	0.08%
2024/04/15	12.3	50.01	127	51.49	48.75	-114.8	8,511	-1.35%	大賣/鉅額交易
2024/04/12	9	49.11	5	48.83	48.75	4	8,019	0.05%
2024/04/11	11	48.20	1	48.45	48.10	10	7,909	0.13%
2024/04/10	12	49.63	16	49.75	49.05	-4	7,808	-0.05%
2024/04/09	6	49.73	5	49.87	49.60	1	7,656	0.01%
2024/04/08	4	48.21	8	48.74	48.70	-4	7,433	-0.05%
2024/04/03	5.6	47.59	1	47.75	47.90	4.6	7,262	0.06%
2024/04/02	7.6	48.08	1	49.25	47.85	6.6	7,177	0.09%
2024/04/01	9	48.85	22	48.81	48.55	-13	7,064	-0.18%
2024/03/29	14.3	49.26	69	49.69	49.55	-54.7	6,895	-0.79%
2024/03/28	33	50.90	219.9	51.26	49.55	-186.9	6,529	-2.86%	大賣/鉅額交易
2024/03/27	9	50.30	14.1	49.81	50.10	-5.1	5,985	-0.09%
2024/03/26	7	47.90	69	48.03	47.40	-62	5,732	-1.08%
2024/03/25	2	48.20	410.4	48.68	48.60	-408.3	5,586	-7.31%	大賣/鉅額交易
2024/03/22	16	49.22	180	49.20	49.00	-164	5,434	-3.02%	大賣/鉅額交易
2024/03/21	11.6	50.91	17.3	50.80	50.00	-5.7	5,201	-0.11%
2024/03/20	208.2	50.66	234	49.91	49.55	-25.8	4,624	-0.56%	大買/大賣/
2024/03/19	2	47.02	12.1	46.06	46.25	-10.1	3,990	-0.25%
2024/03/18	0.1	44.80	12	44.41	44.95	-11.9	3,809	-0.31%
2024/03/15	5	43.75	7	44.29	43.50	-2	3,753	-0.05%
2024/03/14	3	43.23	5	44.15	44.25	-2	3,720	-0.05%
2024/03/13	3	43.72	9	44.33	43.70	-6	3,689	-0.16%
2024/03/12	2.2	42.60	5	43.61	43.70	-2.8	3,626	-0.08%
2024/03/11	16.2	43.24	0	0.00	42.90	16.2	3,608	0.45%
2024/03/08	9.3	44.44	114.1	45.57	44.00	-104.8	3,594	-2.92%	大賣/鉅額交易
2024/03/07	36.1	47.63	33	47.77	46.20	3.1	3,465	0.09%
2024/03/06	9	45.10	2.1	45.48	45.90	6.9	2,950	0.23%
2024/03/05	8	44.96	97	44.97	44.85	-89	2,880	-3.09%
2024/03/04	12	44.54	90	45.01	45.30	-78	2,797	-2.79%
2024/03/01	0	0.00	202	43.99	43.90	-202	2,656	-7.61%	大賣/鉅額交易
2024/02/29	0	0.00	210	43.89	44.25	-210	2,641	-7.95%	大賣/鉅額交易
2024/02/27	1	43.40	0	0.00	43.40	1	2,606	0.04%
2024/02/26	2	44.38	9	44.33	44.50	-7	2,614	-0.27%
2024/02/23	8	42.96	0	0.00	42.65	8	2,586	0.31%
2024/02/22	7	43.96	0	0.00	43.35	7	2,538	0.28%
2024/02/21	2.1	44.32	2	44.90	44.50	0.1	2,499	0.00%
2024/02/19	3	43.38	5	43.51	43.35	-2	2,339	-0.09%
2024/02/16	11	44.55	164	43.74	44.15	-153	2,236	-6.84%	大賣/鉅額交易
2024/02/15	8	41.47	112	41.49	42.15	-104	1,977	-5.26%	大賣/鉅額交易
2024/02/05	2	38.98	0	0.00	39.00	2	1,781	0.11%
2024/02/02	2	39.13	0	0.00	39.05	2	1,805	0.11%
2024/02/01	1	39.40	0	0.00	39.40	1	1,815	0.06%
2024/01/30	0	0.00	1	39.45	39.40	-1	1,904	-0.05%
2024/01/29	5	40.21	1	40.90	40.05	4	2,053	0.19%
2024/01/26	3	39.83	0	0.00	40.20	3	2,018	0.15%
2024/01/25	2	40.25	0.2	39.95	39.75	1.8	2,014	0.09%
2024/01/24	1	40.30	3	40.43	40.05	-2	2,009	-0.10%
2024/01/23	10.1	39.90	25.2	39.75	39.85	-15.2	2,068	-0.73%
2024/01/22	1	38.75	12	38.85	38.75	-11	2,115	-0.52%
2024/01/18	4	36.86	1	37.15	37.10	3	2,191	0.14%
2024/01/17	7	37.23	0	0.00	37.10	7	2,362	0.30%
2024/01/12	2.2	38.14	2	38.00	37.95	0.2	2,836	0.01%
2024/01/11	1	38.10	0	0.00	38.25	1	2,863	0.03%
2024/01/09	6	37.84	5	37.80	37.85	1	2,904	0.03%
2024/01/08	1	38.00	0	0.00	38.05	1	2,972	0.03%
2024/01/04	1.1	38.26	0	0.00	38.20	1.1	3,011	0.03%
2024/01/03	5	38.44	0	0.00	38.65	5	3,031	0.16%
2024/01/02	1	38.85	1	38.95	38.80	0	3,019	0.00%
2023/12/29	3	38.90	0	0.00	38.85	3	3,022	0.10%
2023/12/28	2.3	39.33	1	39.40	39.15	1.3	3,006	0.04%
2023/12/26	0	0.00	0.2	39.00	39.00	-0.2	2,994	-0.01%
2023/12/25	1	38.75	0	0.00	38.80	1	2,992	0.03%
2023/12/22	1	39.00	0	0.00	38.85	1	2,995	0.03%
2023/12/21	1	39.15	0	0.00	39.00	1	2,986	0.03%
2023/12/20	0.1	39.30	0	0.00	39.30	0.1	2,984	0.00%
2023/12/18	0	0.00	3	40.10	39.40	-3	2,978	-0.10%
2023/12/14	1	39.95	0	0.00	39.95	1	2,955	0.03%
2023/12/13	4	39.66	0	0.00	39.75	4	2,957	0.14%
2023/12/12	0	0.00	10	39.45	39.45	-10	2,955	-0.34%
2023/12/08	1.1	39.02	0	0.00	39.00	1.1	2,957	0.04%
2023/12/07	1	39.25	0	0.00	39.10	1	2,936	0.03%
2023/12/06	1	39.50	1	39.40	39.35	0	2,924	0.00%
2023/12/05	1	39.75	0	0.00	39.90	1	2,901	0.03%
2023/12/04	3	40.89	0	0.00	41.25	3	2,848	0.11%
2023/12/01	1	40.20	0	0.00	40.10	1	2,772	0.04%
2023/11/30	5	40.45	0	0.00	40.50	5	2,767	0.18%
2023/11/29	0	0.00	0.3	40.60	40.30	-0.3	2,772	-0.01%
2023/11/27	5	40.15	0	0.00	39.90	5	2,788	0.18%
2023/11/23	0	0.00	4.1	41.77	40.85	-4.1	2,742	-0.15%
2023/11/22	2.1	40.90	3	41.17	41.15	-0.9	2,657	-0.03%
2023/11/21	0	0.00	2	40.55	40.50	-2	2,587	-0.08%
2023/11/20	6	40.62	5	40.58	40.55	1	2,567	0.04%
2023/11/17	4	40.14	4	40.08	40.05	0	2,520	0.00%
2023/11/16	0	0.00	1	39.75	39.60	-1	2,493	-0.04%
2023/11/15	0	0.00	1	39.55	39.40	-1	2,486	-0.04%
2023/11/14	0	0.00	2	39.28	39.25	-2	2,516	-0.08%
2023/11/13	2	38.35	1	38.60	38.40	1	2,500	0.04%
2023/11/10	7	38.33	0	0.00	38.10	7	2,487	0.28%
2023/11/09	1	39.00	6	38.97	39.05	-5	2,462	-0.20%
2023/11/08	2	39.38	0	0.00	39.35	2	2,489	0.08%
2023/11/07	0	0.00	1	39.90	40.05	-1	2,471	-0.04%
2023/11/06	3	40.87	7	40.64	40.80	-4	2,458	-0.16%
2023/11/03	0	0.00	1	39.60	39.45	-1	2,315	-0.04%
2023/11/02	2	39.63	1	39.30	39.10	1	2,323	0.04%
2023/11/01	2	38.95	3	38.90	39.25	-1	2,389	-0.04%
2023/10/31	4	39.38	1	41.15	39.10	3	2,725	0.11%
2023/10/30	6	40.58	1	40.75	40.80	5	3,481	0.14%
2023/10/27	2	39.65	1	40.00	39.40	1	3,366	0.03%
2023/10/26	2	40.03	3	40.02	40.00	-1	3,376	-0.03%
2023/10/25	1	40.60	20	40.52	40.20	-19	3,416	-0.56%
2023/10/24	2	39.33	2	39.53	39.20	0	3,341	0.00%
2023/10/23	47	39.88	3	39.47	39.70	44	3,298	1.33%
2023/10/20	8.1	39.35	28	39.97	39.65	-19.9	3,099	-0.64%
2023/10/19	20	38.84	22	38.79	38.80	-2	2,914	-0.07%
2023/10/18	2	38.88	1	38.79	38.05	1	2,917	0.03%
2023/10/17	0.1	38.65	6	38.85	38.60	-6	2,897	-0.21%
2023/10/16	5	38.73	5	38.97	38.40	0	2,903	0.00%
2023/10/13	0	0.00	5	38.21	38.20	-5	2,875	-0.17%
2023/10/12	1	38.10	5	38.10	38.05	-4	2,888	-0.14%
2023/10/11	6	37.83	5	38.00	37.40	1	2,880	0.03%
2023/10/06	2	37.25	0	0.00	37.25	2	2,887	0.07%
2023/10/03	1	37.30	1	37.00	36.90	0	3,253	0.00%
2023/09/27	2	36.10	0	0.00	35.95	2	3,379	0.06%
2023/09/26	1	36.50	0	0.00	36.45	1	3,399	0.03%
2023/09/21	1	36.75	0	0.00	36.95	1	3,464	0.03%
2023/09/18	0.1	38.15	3	38.22	37.85	-2.9	3,821	-0.08%
2023/09/15	6	37.80	1	38.00	37.75	5	3,803	0.13%
2023/09/14	0	0.00	1	37.75	37.75	-1	3,806	-0.03%
2023/09/12	0	0.00	1	37.30	37.20	-1	3,819	-0.03%
2023/09/05	0	0.00	10	37.55	37.65	-10	4,174	-0.24%
2023/08/31	0	0.00	7.1	36.88	37.50	-7.1	4,358	-0.16%
2023/08/28	0	0.00	3	36.30	36.30	-3	4,376	-0.07%
2023/08/25	0	0.00	2	36.33	36.30	-2	4,386	-0.05%
2023/08/24	0	0.00	1	36.15	36.00	-1	4,386	-0.02%
2023/08/23	2	35.40	0	0.00	35.65	2	4,403	0.05%
2023/08/18	1	36.35	2	38.40	35.60	-1	4,850	-0.02%
2023/08/17	0	0.00	2	35.83	35.90	-2	4,859	-0.04%
2023/08/16	3	34.95	0.1	35.00	35.15	3	4,911	0.06%
2023/08/15	0	0.00	0.1	35.50	35.50	-0.1	4,916	0.00%
2023/08/14	8	35.38	0.2	35.30	35.00	7.8	4,906	0.16%
2023/08/11	4.1	36.61	0.2	36.65	36.40	3.9	4,859	0.08%
2023/08/10	0	37.48	0	0.00	37.10	0	4,828	0.00%
2023/08/09	0	37.50	0	0.00	37.15	0	4,791	0.00%
2023/08/07	3.1	37.28	1	37.25	37.55	2.1	4,735	0.04%
2023/08/04	40	37.40	4	37.48	37.25	36	4,646	0.77%
2023/08/02	12.1	40.84	131	41.29	41.35	-118.9	4,297	-2.77%	大賣/鉅額交易
2023/08/01	2	38.03	10	37.60	37.70	-8	3,447	-0.23%
2023/07/31	0.2	37.70	1	38.50	37.60	-0.8	3,499	-0.02%
2023/07/28	3.1	38.11	2	37.78	37.80	1.1	3,457	0.03%
2023/07/27	0	0.00	10	37.62	38.20	-10	3,365	-0.30%
2023/07/26	6	36.15	0	0.00	36.15	6	3,277	0.18%
2023/07/24	3	35.77	21	35.63	35.60	-18	3,270	-0.55%
2023/07/21	1	36.75	0	0.00	36.60	1	3,243	0.03%
2023/07/19	4	37.20	0	0.00	37.00	4	3,239	0.12%
2023/07/18	2	38.68	0	0.00	38.20	2	3,235	0.06%
2023/07/17	11.1	38.87	0	0.00	39.10	11.1	3,200	0.35%
2023/07/14	0	0.00	3	38.70	38.55	-3	3,193	-0.09%
2023/07/13	1	38.25	0	0.00	38.35	1	3,231	0.03%
2023/07/12	6	38.58	0	0.00	38.50	6	3,227	0.19%
2023/07/11	2	39.43	1	39.15	39.15	1	3,190	0.03%
2023/07/10	2	40.43	6.1	40.37	40.95	-4.1	3,058	-0.13%
2023/07/07	0	39.30	0	0.00	39.20	0	2,909	0.00%
2023/07/06	0	39.45	1	39.65	39.45	-1	2,912	-0.03%
2023/07/05	1	39.01	8	39.18	39.10	-7	2,871	-0.24%
2023/07/04	1	38.80	1	39.00	38.85	0	2,846	0.00%
2023/07/03	1	38.55	0	0.00	38.45	1	2,860	0.03%
2023/06/30	5	38.03	0	0.00	38.35	5	2,848	0.18%
2023/06/29	4	38.30	0	0.00	38.30	4	2,825	0.14%
2023/06/28	1	38.50	0	38.80	38.45	1	2,804	0.04%
2023/06/27	6	39.38	2	40.03	38.95	4	2,766	0.14%
2023/06/26	13	39.49	17	39.31	39.45	-4	2,568	-0.16%
2023/06/20	3	38.30	1.1	38.26	38.25	1.9	2,489	0.08%
2023/06/15	1	38.55	0	0.00	39.20	1	2,546	0.04%
2023/06/14	1	38.75	0	0.00	38.80	1	2,531	0.04%
2023/06/13	2	39.08	2	39.53	39.10	0	2,512	0.00%
2023/06/09	0	0.00	9	38.39	38.35	-9	2,359	-0.38%
2023/06/08	0	0.00	1	38.70	38.55	-1	2,348	-0.04%
2023/06/07	9	39.11	5	38.95	39.25	4	2,324	0.17%
2023/06/06	2	37.60	0	0.00	37.60	2	2,156	0.09%
2023/06/05	27	37.86	1	37.75	37.95	26	2,165	1.20%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/31	2	37.18	0	0.00	37.20	2	2,133	0.09%
2023/05/29	1	37.40	0	0.00	37.40	1	2,132	0.05%
2023/05/26	6	37.93	2	37.98	37.55	4	2,113	0.19%
2023/05/25	1	39.30	20	39.10	38.85	-19	2,011	-0.94%
2023/05/24	1	38.75	8	38.89	39.55	-7	1,899	-0.37%
2023/05/23	2	37.95	2.2	38.01	37.85	-0.2	1,676	-0.01%
2023/05/22	0	0.00	10.5	37.24	37.60	-10.5	1,632	-0.65%
2023/05/18	0	0.00	2	36.20	36.05	-2	1,573	-0.13%
2023/05/17	1	36.20	1	36.25	36.10	0	1,587	0.00%
2023/05/15	1	35.50	0	0.00	35.90	1	1,587	0.06%
2023/05/12	2	35.50	0	0.00	35.55	2	1,599	0.13%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/10	5	36.00	0	0.00	36.15	5	1,682	0.30%
2023/05/09	1	36.05	0	0.00	36.00	1	1,719	0.06%
2023/05/05	0	0.00	6	37.03	37.10	-6	1,907	-0.31%
2023/05/03	0	0.00	4	36.75	36.50	-4	2,083	-0.19%
2023/04/28	0	0.00	8	36.38	36.35	-8	2,106	-0.38%
2023/04/26	7	35.29	0	0.00	35.70	7	2,092	0.33%
2023/04/25	5	35.33	3	35.07	34.95	2	2,091	0.10%
2023/04/24	0	0.00	1	36.10	35.75	-1	2,071	-0.05%
2023/04/21	6	36.06	7	35.97	35.65	-1	2,072	-0.05%
2023/04/20	4	36.60	0	0.00	36.50	4	2,049	0.20%
2023/04/19	2	37.53	0	0.00	37.10	2	2,043	0.10%
2023/04/18	22	38.31	6.5	38.30	37.75	15.5	2,022	0.77%
2023/04/17	10.2	37.65	14	37.86	37.95	-3.8	1,985	-0.19%
2023/04/13	0	36.90	0	0.00	36.90	0	1,930	0.00%
2023/04/12	10	37.65	2	37.70	37.40	8	1,925	0.42%
2023/04/11	1	37.50	0	0.00	37.50	1	1,903	0.05%
2023/04/07	1	36.70	15	36.89	37.30	-14	1,861	-0.75%
2023/04/06	0	0.00	8	36.96	36.75	-8	1,842	-0.43%
2023/03/29	1	36.35	0	0.00	36.35	1	1,817	0.06%
2023/03/28	3	36.55	1	36.50	36.40	2	1,827	0.11%
2023/03/27	3	36.88	0	0.00	36.90	3	1,819	0.16%
2023/03/24	1	37.25	6	37.28	37.05	-5	1,822	-0.27%
2023/03/23	0.1	36.90	0	0.00	36.85	0.1	1,803	0.01%
2023/03/22	3	36.37	0	0.00	36.35	3	1,784	0.17%
2023/03/21	5	36.97	4	37.43	36.75	1	1,759	0.06%
2023/03/20	2	36.25	1	36.50	36.55	1	1,723	0.06%
2023/03/17	2	35.68	0	0.00	35.30	2	1,717	0.12%
2023/03/16	0	0.00	3	36.60	35.95	-3	1,702	-0.18%
2023/03/15	11	36.23	0	0.00	36.10	11	1,682	0.65%
2023/03/14	3	38.27	1	36.50	36.10	2	1,768	0.11%
2023/03/10	0.2	36.90	0	0.00	36.60	0.2	1,753	0.01%
2023/03/09	40	37.37	0	0.00	37.20	40	1,778	2.25%
2023/03/08	50	37.28	2	37.90	37.85	48	1,784	2.69%
2023/03/06	1	37.10	0	0.00	37.05	1	1,774	0.06%
2023/03/02	90	36.40	0	0.00	36.40	90	1,807	4.98%
2023/03/01	350	36.49	0	0.00	36.70	350	1,910	18.32%	大買/鉅額交易
2023/02/21	1	37.70	0	0.00	37.65	1	1,989	0.05%
2023/02/20	4	37.55	0	0.00	37.75	4	2,196	0.18%
2023/02/16	1	36.85	1	37.20	37.20	0	2,344	0.00%
2023/02/15	0.1	36.75	0	0.00	36.60	0.1	2,368	0.00%
2023/02/13	0	0.00	3.4	36.94	36.90	-3.4	2,358	-0.14%
2023/02/10	0	0.00	4	37.15	37.00	-4	2,397	-0.17%
2023/02/09	1.5	37.63	3	37.80	37.60	-1.5	2,389	-0.06%
2023/02/08	1	38.00	5	37.78	38.60	-4	2,348	-0.17%
2023/02/07	1	37.55	2	37.90	37.60	-1	2,297	-0.04%
2023/02/03	5	38.80	16	38.40	38.95	-11	2,222	-0.50%
2023/02/02	0	0.00	37	37.61	37.60	-37	2,048	-1.81%
2023/02/01	11	35.45	6	35.15	35.70	5	1,844	0.27%
2023/01/31	0	0.00	2	34.48	34.65	-2	1,806	-0.11%
2023/01/30	1	33.90	1	33.85	33.75	0	1,779	0.00%
2023/01/17	3	33.35	0	0.00	33.35	3	1,768	0.17%
2023/01/16	2	33.35	2	33.50	33.30	0	1,773	0.00%
2023/01/12	0	0.00	1	33.70	33.65	-1	1,767	-0.06%
2023/01/10	30	33.59	0	0.00	33.45	30	1,765	1.70%
2022/12/30	1	32.30	0	0.00	32.05	1	1,784	0.06%
2022/12/20	2	32.28	0	0.00	31.90	2	1,993	0.10%
2022/12/19	0	0.00	1	32.80	32.80	-1	2,017	-0.05%
2022/12/16	5	33.00	5	32.95	32.80	0	2,031	0.00%
2022/12/13	1	33.45	0	0.00	32.90	1	2,045	0.05%
2022/12/06	3	34.90	2	35.45	34.45	1	2,152	0.05%
2022/12/05	10	35.10	22	34.84	35.25	-12	2,061	-0.58%
2022/12/02	16	34.32	0	0.00	34.30	16	1,998	0.80%
2022/12/01	0	0.00	8	34.47	34.10	-8	1,991	-0.40%
2022/11/30	2	33.65	0	0.00	33.90	2	1,962	0.10%
2022/11/25	0	0.00	1	33.35	33.25	-1	1,943	-0.05%
2022/11/23	3	34.45	10	34.75	34.30	-7	1,908	-0.37%
2022/11/22	2	32.58	0	0.00	32.90	2	1,809	0.11%
2022/11/21	2	33.40	8	33.18	33.45	-6	1,798	-0.33%
2022/11/18	1	33.85	3	33.63	33.40	-2	1,786	-0.11%
2022/11/17	4	34.28	0	0.00	34.25	4	1,754	0.23%
2022/11/16	14	34.58	1	34.75	35.00	13	1,701	0.76%
2022/11/15	16.1	34.15	9	33.76	34.45	7.1	1,502	0.47%
2022/11/14	0	0.00	2	31.28	31.35	-2	1,397	-0.14%
2022/11/11	0	0.00	1	30.05	30.00	-1	1,374	-0.07%
2022/11/09	0	0.00	2	30.25	30.20	-2	1,380	-0.14%
2022/11/08	0	0.00	1	30.40	29.95	-1	1,416	-0.07%
2022/11/07	3	29.00	1	29.20	29.15	2	1,387	0.14%
2022/11/04	0	0.00	7	28.85	28.85	-7	1,402	-0.50%
2022/11/03	0	0.00	1	29.10	29.10	-1	1,411	-0.07%
2022/11/02	0.1	28.95	0	0.00	29.05	0.1	1,428	0.01%
2022/10/28	1	27.70	0	0.00	27.70	1	1,482	0.07%
2022/10/26	3	27.38	0	0.00	27.10	3	1,520	0.20%
2022/10/25	1	28.55	0	0.00	27.75	1	1,522	0.07%
2022/10/17	1	28.05	1	28.25	28.80	0	1,544	0.00%
2022/10/14	1	29.00	5	29.00	29.05	-4	1,550	-0.26%
2022/10/13	2	28.13	0	0.00	27.70	2	1,560	0.13%
2022/10/12	8	29.44	5	29.60	29.20	3	1,547	0.19%
2022/10/07	10	31.15	0	0.00	31.20	10	1,552	0.64%
2022/10/06	0	0.00	0.1	31.05	30.95	-0.1	1,560	-0.01%
2022/10/05	0	0.00	2	31.58	31.15	-2	1,598	-0.13%
2022/10/04	2	30.85	0	0.00	30.90	2	1,645	0.12%
2022/10/03	6	29.18	5	29.40	29.90	1	1,646	0.06%
2022/09/30	1	28.65	1	28.80	29.90	0	1,643	0.00%
2022/09/29	36	29.79	8	29.98	29.60	28	1,643	1.70%
2022/09/28	103	29.35	32	29.33	29.30	71	1,639	4.33%	大買/
2022/09/27	2	32.35	1	32.70	32.50	1	1,522	0.07%
2022/09/26	3.1	33.61	0	0.00	32.90	3.1	1,518	0.20%
2022/09/23	4	34.99	0	0.00	35.05	4	1,523	0.26%
2022/09/22	10	35.04	1	34.90	35.50	9	1,530	0.59%
2022/09/21	2	35.73	1	35.65	35.60	1	1,526	0.07%
2022/09/20	10	36.00	2	36.20	36.25	8	1,535	0.52%
2022/09/19	14	37.26	10	36.35	36.25	4	1,536	0.26%
2022/09/16	6	38.04	36	38.55	38.05	-30	1,501	-2.00%
2022/09/13	3	36.88	0	0.00	36.80	3	1,425	0.21%
2022/09/12	20	37.43	0	0.00	37.25	20	1,469	1.36%
2022/09/07	3	35.95	0	0.00	35.70	3	1,527	0.20%
2022/09/06	4	36.70	0	0.00	36.65	4	1,524	0.26%
2022/09/05	2	37.05	4	37.14	36.95	-2	1,552	-0.13%
2022/09/02	1	37.85	0	0.00	37.60	1	1,568	0.06%
2022/08/30	1	38.30	0	0.00	38.35	1	1,590	0.06%
2022/08/24	6	38.10	0	0.00	38.00	6	1,767	0.34%
2022/08/19	0	0.00	3	39.45	39.15	-3	1,818	-0.16%
2022/08/16	0	0.00	8.3	38.88	38.70	-8.3	1,778	-0.47%
2022/08/15	0.1	38.80	4	38.60	39.05	-4	1,768	-0.22%
2022/08/11	0	0.00	2	37.05	37.10	-2	1,726	-0.12%
2022/08/09	2	37.50	0	0.00	37.55	2	1,726	0.12%
2022/08/08	2	36.50	0	0.00	36.75	2	1,724	0.12%
2022/08/05	0	0.00	1	35.75	35.95	-1	1,727	-0.06%
2022/08/04	2	35.08	0	0.00	35.40	2	1,793	0.11%
2022/08/03	2.1	35.65	1	35.65	35.40	1.1	1,834	0.06%
2022/08/02	0	0.00	1	37.15	36.75	-1	1,840	-0.05%
2022/08/01	4	37.30	0	0.00	37.60	4	1,861	0.21%
2022/07/26	1	39.10	0	0.00	39.00	1	1,979	0.05%
2022/07/22	4	39.53	0	0.00	39.00	4	2,005	0.20%
2022/07/19	0.6	38.75	1	38.40	38.50	-0.4	2,131	-0.02%
2022/07/14	0	0.00	1	37.95	37.95	-1	2,257	-0.04%
2022/07/12	6	35.51	0	0.00	35.35	6	2,249	0.27%
2022/07/11	2	39.00	0	0.00	38.60	2	2,244	0.09%
2022/07/06	0	0.00	1	38.85	37.75	-1	2,326	-0.04%
2022/07/04	1	38.45	1	38.60	38.25	0	2,382	0.00%
2022/07/01	42	39.75	0	0.00	38.50	42	2,441	1.72%
2022/06/30	4	40.90	0	0.00	40.90	4	2,436	0.16%
2022/06/29	2	42.10	0	0.00	42.10	2	2,445	0.08%
2022/06/28	14	42.83	14	42.67	42.75	0	2,487	0.00%
2022/06/27	1	42.55	0	0.00	42.45	1	2,651	0.04%
2022/06/24	1	40.90	0	0.00	41.05	1	2,711	0.04%
2022/06/23	10	40.93	0	0.00	40.35	10	2,724	0.37%
2022/06/22	2	40.93	0	0.00	40.70	2	2,749	0.07%
2022/06/21	2	41.70	1	41.50	41.70	1	2,757	0.04%
2022/06/20	52.1	40.59	0	0.00	40.55	52.1	2,785	1.87%
2022/06/17	30	43.00	1	42.35	42.65	29	2,810	1.03%
2022/06/16	0	0.00	10	43.93	43.70	-10	2,789	-0.36%
2022/06/15	11	45.19	0	0.00	44.70	11	2,775	0.40%
2022/06/14	62	44.22	0	0.00	44.70	62	2,789	2.22%
2022/06/13	2	45.15	0	0.00	45.10	2	2,780	0.07%
2022/06/10	2	45.90	0	0.00	45.90	2	2,807	0.07%
2022/06/09	2	45.90	1	45.85	45.80	1	2,829	0.04%
2022/06/08	0.1	46.10	1	46.10	45.90	-1	2,836	-0.03%
2022/06/07	1	45.50	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	45.50	0	0.00	45.80	1	2,932	0.03%
2022/06/02	4	45.91	0	0.00	45.95	4	3,037	0.13%
2022/06/01	15	47.97	0	0.00	47.00	15	3,099	0.48%
2022/05/31	4	47.59	0	0.00	47.95	4	3,144	0.13%
2022/05/27	1	47.65	0	0.00	47.70	1	3,209	0.03%
2022/05/26	1	47.05	10	47.40	47.10	-9	3,303	-0.27%
2022/05/24	0.1	46.70	0	0.00	46.70	0.1	4,378	0.00%
2022/05/17	10	46.40	0	0.00	46.80	10	5,381	0.19%
2022/05/16	0.1	45.85	0	0.00	45.85	0.1	5,411	0.00%
2022/05/13	1	45.55	0	0.00	45.55	1	5,443	0.02%
2022/05/12	10	46.06	0	0.00	45.00	10	5,589	0.18%
2022/05/11	2	47.00	3	48.05	47.35	-1	5,564	-0.02%
2022/05/10	7	47.36	0	0.00	48.95	7	5,566	0.13%
2022/05/09	6	48.48	2	49.10	48.30	4	5,703	0.07%
2022/05/05	0.1	50.20	2	50.30	50.50	-1.9	5,803	-0.03%
2022/05/03	0	0.00	2	48.35	48.40	-2	5,759	-0.03%
2022/04/29	4	49.10	2	49.08	49.00	2	5,825	0.03%
2022/04/28	2	48.80	0	0.00	49.00	2	5,840	0.03%
2022/04/27	5.2	48.14	0	0.00	48.40	5.2	5,824	0.09%
2022/04/26	0	0.00	1	49.40	49.30	-1	5,785	-0.02%
2022/04/25	7.2	49.01	0	0.00	49.30	7.2	5,812	0.12%
2022/04/22	0	0.00	13	51.27	51.00	-13	5,753	-0.23%
2022/04/20	2	49.90	10	50.00	49.90	-8	5,655	-0.14%
2022/04/18	1	49.50	0	0.00	49.70	1	5,681	0.02%
2022/04/15	4	50.65	16	51.04	50.20	-12	5,680	-0.21%
2022/04/14	0	0.00	1	51.60	51.60	-1	5,704	-0.02%
2022/04/12	0	0.00	1	49.35	49.50	-1	5,785	-0.02%
2022/04/08	0	0.00	3	49.93	49.95	-3	5,853	-0.05%
2022/04/07	6.2	49.65	16	51.33	49.45	-9.8	6,111	-0.16%
2022/04/06	0	0.00	2	51.40	51.70	-2	6,120	-0.03%
2022/04/01	10.9	51.03	5	51.10	51.50	5.9	6,117	0.10%
2022/03/30	2	52.25	15	52.27	51.50	-13	6,164	-0.21%
2022/03/29	1	50.60	1	51.30	51.60	0	6,011	0.00%
2022/03/28	0	0.00	11	50.00	50.40	-11	5,977	-0.18%
2022/03/25	1	50.79	13	50.76	50.50	-12	6,080	-0.20%
2022/03/24	16	50.45	1	50.70	50.20	15	6,071	0.25%
2022/03/23	0.2	51.00	10	50.60	50.60	-9.8	6,072	-0.16%
2022/03/22	36	50.63	13	50.55	50.40	23	6,054	0.38%
2022/03/21	0.2	49.60	0	0.00	49.40	0.2	6,000	0.00%
2022/03/18	14	49.12	0	0.00	48.95	14	6,044	0.23%
2022/03/17	4	49.05	1	49.10	49.05	3	6,112	0.05%
2022/03/16	1	48.40	5	48.75	48.40	-4	6,235	-0.06%
2022/03/15	7.1	48.55	0	0.00	48.20	7.1	6,273	0.11%
2022/03/14	0	0.00	8	50.00	49.65	-8	6,264	-0.13%
2022/03/11	5	50.10	1	50.30	50.10	4	6,312	0.06%
2022/03/10	0	0.00	4	50.80	50.80	-4	6,351	-0.06%
2022/03/09	3	48.32	0	0.00	49.25	3	6,374	0.05%
2022/03/08	70.1	48.29	6	48.61	47.65	64.1	6,453	0.99%
2022/03/07	7	49.93	13	50.09	49.80	-6	6,689	-0.09%
2022/03/04	11	51.61	11	51.70	51.30	0	6,628	0.00%
2022/03/03	5	51.00	0	0.00	51.00	5	6,647	0.08%
2022/03/02	3	51.03	0	0.00	51.10	3	6,808	0.04%
2022/03/01	15	51.17	153	51.01	51.20	-138	6,827	-2.02%	大賣/鉅額交易
2022/02/25	84	51.77	22	52.10	51.80	62	6,866	0.90%
2022/02/24	240	53.44	31	52.58	50.90	209	6,926	3.02%	大買/鉅額交易
2022/02/23	98	53.50	13	53.54	52.90	85	6,216	1.37%
2022/02/22	78	53.25	16	52.16	53.40	62	6,018	1.03%
2022/02/21	14.1	51.98	35	52.56	53.00	-20.9	6,049	-0.35%
2022/02/18	2	51.05	1	50.90	50.70	1	5,974	0.02%
2022/02/17	2	51.00	2	50.70	50.60	0	6,209	0.00%
2022/02/16	1	52.00	9	51.12	50.90	-8	6,871	-0.12%
2022/02/15	0	0.00	3	50.90	51.20	-3	7,101	-0.04%
2022/02/14	5.1	52.04	2	51.80	50.90	3.1	7,280	0.04%
2022/02/11	0	0.00	13	51.68	51.90	-13	7,317	-0.18%
2022/02/10	100	51.43	13.2	51.81	51.70	86.8	7,522	1.15%
2022/02/09	7	51.33	31	51.44	51.80	-24	8,019	-0.30%
2022/02/08	3	50.00	2	50.75	50.30	1	8,222	0.01%
2022/02/07	1	49.00	2	49.38	49.70	-1	8,282	-0.01%
2022/01/26	7.1	46.97	4	46.90	46.90	3.1	8,426	0.04%
2022/01/25	95	47.21	0	0.00	46.85	95	9,026	1.05%
2022/01/24	3	47.33	96	46.99	46.95	-93	9,842	-0.94%
2022/01/21	3	49.05	15	49.37	48.80	-12	9,837	-0.12%
2022/01/20	1	49.60	1	49.60	49.60	0	9,886	0.00%
2022/01/19	3	50.00	2	49.60	49.55	1	9,938	0.01%
2022/01/18	13.3	50.05	3	49.75	49.90	10.3	10,025	0.10%
2022/01/17	6	49.08	0	0.00	49.20	6	10,129	0.06%
2022/01/14	5	49.27	4	49.04	49.10	1	10,226	0.01%
2022/01/11	0	0.00	2	49.40	49.40	-2	10,661	-0.02%
2022/01/10	5.3	49.73	23	49.42	49.70	-17.7	10,782	-0.16%
2022/01/07	28	49.46	7	49.79	49.20	21	10,856	0.19%
2022/01/06	3.3	50.08	0	0.00	50.30	3.3	10,853	0.03%
2022/01/05	4	51.20	0	0.00	50.90	4	10,922	0.04%
2022/01/04	6	51.10	6	50.73	51.40	0	11,045	0.00%
2022/01/03	5.5	50.55	13	50.72	50.20	-7.5	11,158	-0.07%
2021/12/30	34	51.83	8	51.65	51.10	26	11,530	0.23%
2021/12/29	6	50.11	2	50.40	50.20	4	11,667	0.03%
2021/12/28	0	0.00	5	49.85	49.40	-5	11,758	-0.04%
2021/12/27	3	49.77	8	49.93	49.90	-5	12,157	-0.04%
2021/12/24	24.2	49.70	0	0.00	49.40	24.2	12,265	0.20%
2021/12/23	5	50.10	0	0.00	49.85	5	12,426	0.04%
2021/12/22	3	49.88	0	0.00	49.55	3	12,547	0.02%
2021/12/21	11	50.65	17	50.38	50.20	-6	12,615	-0.05%
2021/12/20	22	48.90	0	0.00	49.10	22	12,605	0.17%
2021/12/17	2	48.33	3	48.65	48.30	-1	12,742	-0.01%
2021/12/16	1	48.75	0	0.00	48.65	1	12,971	0.01%
2021/12/15	0	0.00	1	48.80	48.70	-1	13,218	-0.01%
2021/12/14	6	48.63	0	0.00	48.70	6	13,938	0.04%
2021/12/13	3	48.53	0	48.80	49.60	3	14,296	0.02%
2021/12/10	12	49.20	0	49.35	49.00	12	14,595	0.08%
2021/12/09	1	50.60	15	50.35	50.30	-14	14,855	-0.09%
2021/12/08	4	50.18	5	50.20	50.00	-1	14,945	-0.01%
2021/12/07	0	0.00	1	50.90	50.00	-1	14,954	-0.01%
2021/12/06	11	50.49	3	50.70	50.60	8	14,946	0.05%
2021/12/03	2	49.80	1	49.90	50.00	1	14,982	0.01%
2021/12/02	6	50.43	4	50.28	49.75	2	15,039	0.01%
2021/12/01	21.1	51.30	17	51.34	50.80	4.1	15,171	0.03%
2021/11/30	8.5	49.19	0	0.00	49.05	8.5	14,883	0.06%
2021/11/29	6	48.60	5	47.88	48.50	1	14,972	0.01%
2021/11/26	18	49.23	8	48.88	49.10	10	14,967	0.07%
2021/11/25	1	50.60	2	50.65	50.60	-1	14,927	-0.01%
2021/11/24	5	50.78	0	0.00	50.80	5	14,935	0.03%
2021/11/23	15	51.79	1	51.40	51.40	14	15,077	0.09%
2021/11/22	1	54.60	235	54.45	53.80	-234	14,934	-1.57%	大賣/鉅額交易
2021/11/19	6	53.30	5.3	53.55	53.50	0.7	14,833	0.00%
2021/11/18	11	53.58	0	0.00	52.90	11	14,815	0.07%
2021/11/17	7	56.13	11	56.42	56.20	-4	14,505	-0.03%
2021/11/16	1	57.30	24	56.10	55.70	-23	14,332	-0.16%
2021/11/15	18	57.54	31.1	56.99	56.70	-13.1	14,092	-0.09%
2021/11/12	0	0.00	16.4	54.03	54.10	-16.4	13,465	-0.12%
2021/11/11	1.4	52.64	13	53.04	53.00	-11.6	13,244	-0.09%
2021/11/10	6	51.93	15	51.45	52.30	-9	13,098	-0.07%
2021/11/09	24	50.59	36	51.00	51.40	-12	12,967	-0.09%
2021/11/08	31	51.75	6.1	51.57	51.00	24.9	12,736	0.20%
2021/11/05	34	54.45	34	54.18	54.70	0	12,220	0.00%
2021/11/04	8.1	52.98	18	53.10	53.00	-9.9	11,885	-0.08%
2021/11/03	41	53.09	30	53.07	52.70	11	11,861	0.09%
2021/11/02	54	54.00	335.1	54.31	52.80	-281.1	11,705	-2.40%	大賣/鉅額交易
2021/11/01	315	54.96	248	54.65	55.00	67	11,120	0.60%	大買/大賣/
2021/10/29	3	50.30	1	50.10	50.00	2	10,330	0.02%
2021/10/28	9	50.33	10	50.40	50.10	-1	10,288	-0.01%
2021/10/27	6	50.38	1	50.20	50.60	5	10,257	0.05%
2021/10/26	9	50.54	2	50.70	50.40	7	10,279	0.07%
2021/10/25	6	50.97	5	51.00	51.00	1	10,236	0.01%
2021/10/22	5	51.74	6	51.88	52.10	-1	10,328	-0.01%
2021/10/21	10	52.40	12	52.05	51.20	-2	10,454	-0.02%
2021/10/20	13	52.45	19.2	52.32	52.50	-6.2	10,387	-0.06%
2021/10/19	35	51.32	18	51.72	51.70	17	10,324	0.16%
2021/10/18	11	51.11	3	50.87	51.40	8	10,469	0.08%
2021/10/15	3	50.10	2	50.00	49.95	1	10,771	0.01%
2021/10/14	0	0.00	3	49.62	49.40	-3	11,074	-0.03%
2021/10/13	14	49.33	18	49.57	49.20	-4	11,804	-0.03%
2021/10/12	9.1	50.55	7	49.73	49.85	2.1	12,045	0.02%
2021/10/08	11	51.81	8	51.96	51.60	3	12,565	0.02%
2021/10/07	27.1	52.26	23	52.28	52.70	4.1	13,491	0.03%
2021/10/06	16	52.12	17	52.00	52.20	-1	13,794	-0.01%
2021/10/05	15	49.80	21	49.55	51.30	-6	13,520	-0.04%
2021/10/04	19	50.62	20	51.21	49.90	-1	13,468	-0.01%
2021/10/01	10	50.54	7	50.63	50.00	3	13,222	0.02%
2021/09/30	5	50.42	11	50.19	51.20	-6	13,329	-0.05%
2021/09/29	17	49.42	26.1	49.35	49.00	-9.1	13,692	-0.07%
2021/09/28	1	51.00	2	50.50	50.50	-1	14,339	-0.01%
2021/09/27	10	50.68	5	50.78	51.10	5	14,280	0.04%
2021/09/24	8	50.41	20	50.94	51.00	-12	14,231	-0.08%
2021/09/23	26	50.88	11	51.08	50.30	15	14,114	0.11%
2021/09/22	13	50.05	5	50.64	49.90	8	13,911	0.06%
2021/09/17	36	52.55	42	52.77	51.50	-6	13,682	-0.04%
2021/09/16	10	51.39	17.1	51.90	51.90	-7.1	13,032	-0.05%
2021/09/15	11	50.75	9	50.86	51.00	2	12,655	0.02%
2021/09/14	9	50.50	15	50.74	51.80	-6	12,311	-0.05%
2021/09/13	3.1	49.87	5	49.98	49.80	-1.9	11,977	-0.02%
2021/09/10	1	48.55	0	0.00	49.20	1	11,946	0.01%
2021/09/09	0	0.00	3	48.02	48.90	-3	12,059	-0.02%
2021/09/08	6	48.16	5	47.55	47.30	1	12,285	0.01%
2021/09/07	6	49.63	15	48.88	49.15	-9	12,480	-0.07%
2021/09/06	4	49.35	29	50.39	49.50	-25	12,502	-0.20%
2021/09/03	2	48.90	77	48.76	48.65	-75	12,276	-0.61%
2021/09/02	23	49.66	1	49.80	48.60	22	12,248	0.18%
2021/09/01	2	49.40	5	49.80	49.90	-3	12,108	-0.02%
2021/08/31	0	0.00	22	49.25	49.80	-22	12,062	-0.18%
2021/08/30	11	48.79	9	48.57	48.60	2	11,971	0.02%
2021/08/27	19	48.52	117	48.68	48.45	-98	11,968	-0.82%	大賣/
2021/08/26	43	47.21	1	47.30	47.55	42	11,751	0.36%
2021/08/25	10	47.71	21	48.06	47.95	-11	11,751	-0.09%
2021/08/24	6	48.03	15	47.68	47.05	-9	11,737	-0.08%
2021/08/23	2	46.50	0	0.00	46.50	2	11,790	0.02%
2021/08/20	0	0.00	5	45.65	45.65	-5	11,844	-0.04%
2021/08/19	10.1	46.00	3	45.70	45.65	7.1	11,855	0.06%
2021/08/18	8	45.16	6	45.20	45.70	2	11,853	0.02%
2021/08/17	0	44.90	0	0.00	44.95	0	11,930	0.00%
2021/08/16	3.1	44.26	4	44.61	44.80	-1	11,933	-0.01%
2021/08/13	25	45.73	12	45.51	45.40	13	11,922	0.11%
2021/08/12	3	46.35	2	46.40	46.45	1	11,946	0.01%
2021/08/11	18	46.51	2	46.20	46.10	16	12,070	0.13%
2021/08/10	12	46.30	2	46.60	46.35	10	12,156	0.08%
2021/08/09	38	47.10	1	47.35	46.25	37	12,326	0.30%
2021/08/06	6	48.07	7	48.37	48.00	-1	12,349	-0.01%
2021/08/05	4	47.89	14	47.95	47.90	-10	12,478	-0.08%
2021/08/04	106	48.04	40.1	48.02	47.80	65.9	12,774	0.52%	大買/
2021/08/03	36	47.82	3	48.07	47.85	33	12,936	0.26%
2021/08/02	3	47.20	3	47.90	47.90	0	12,989	0.00%
2021/07/30	44	47.80	7	47.06	47.00	37	13,079	0.28%
2021/07/29	1	47.35	0	0.00	47.65	1	13,135	0.01%
2021/07/28	20	46.63	8	46.78	47.00	12	13,279	0.09%
2021/07/27	17.1	49.29	5	49.56	48.60	12.1	13,399	0.09%
2021/07/26	7	51.11	25	50.82	51.00	-18	13,505	-0.13%
2021/07/23	7	51.10	7	51.11	51.20	0	13,593	0.00%
2021/07/22	17	51.17	0	0.00	50.30	17	13,704	0.12%
2021/07/21	19	52.35	6	51.07	50.70	13	13,843	0.09%
2021/07/20	19	52.44	39	52.40	52.50	-20	14,556	-0.14%
2021/07/19	39.1	52.32	90	52.70	52.40	-51	14,458	-0.35%
2021/07/16	44.1	51.07	16	50.93	50.50	28.1	13,970	0.20%
2021/07/15	35	52.36	16	52.67	51.80	19	13,812	0.14%
2021/07/14	104	51.25	101	51.55	52.10	3	13,442	0.02%	大買/大賣/
2021/07/13	30	48.05	65	48.33	49.10	-35	12,527	-0.28%
2021/07/12	13	46.10	3	46.18	46.30	10	12,177	0.08%
2021/07/09	228	45.21	1.1	45.80	45.15	226.9	12,446	1.82%	大買/鉅額交易
2021/07/08	216	45.66	7	45.98	45.50	209	13,047	1.60%	大買/鉅額交易
2021/07/07	121	46.24	19	46.95	46.00	102	13,378	0.76%	大買/鉅額交易
2021/07/06	57	47.99	9	47.58	47.20	48	14,115	0.34%
2021/07/05	94	48.60	77	49.83	50.30	17	14,311	0.12%
2021/07/02	5	45.35	9	46.18	45.80	-4	15,458	-0.03%
2021/07/01	3	45.55	3	45.70	45.35	0	17,436	0.00%
2021/06/30	2	46.45	18	46.32	46.45	-16	18,379	-0.09%
2021/06/29	6	46.29	7	45.97	45.90	-1	18,480	-0.01%
2021/06/28	3	45.93	0	0.00	45.95	3	18,515	0.02%
2021/06/25	4	46.63	6	46.51	46.15	-2	18,577	-0.01%
2021/06/24	2	45.35	0	0.00	45.50	2	18,572	0.01%
2021/06/23	0	0.00	5.3	45.15	45.30	-5.3	18,610	-0.03%
2021/06/22	4	45.10	2.2	44.78	44.60	1.9	18,669	0.01%
2021/06/21	8	45.35	1	45.00	44.90	7	18,667	0.04%
2021/06/18	7	47.14	5	47.31	46.50	2	18,622	0.01%
2021/06/17	14	47.74	16	48.08	48.10	-2	18,526	-0.01%
2021/06/16	11	46.50	9	46.98	47.45	2	18,320	0.01%
2021/06/15	1	44.85	3	45.05	46.90	-2	18,204	-0.01%
2021/06/11	5	45.45	11	45.57	45.25	-6	18,107	-0.03%
2021/06/10	5	44.98	7	45.30	45.25	-2	18,112	-0.01%
2021/06/09	4	45.00	2	45.50	45.00	2	18,119	0.01%
2021/06/08	9	45.03	3	45.20	45.00	6	18,184	0.03%
2021/06/07	0	0.00	1	45.95	45.85	-1	18,242	-0.01%
2021/06/04	0	0.00	1	46.05	45.50	-1	18,284	-0.01%
2021/06/03	4	47.10	4	46.90	46.80	0	18,230	0.00%
2021/06/02	5	47.55	0	0.00	47.30	5	18,235	0.03%
2021/06/01	6	48.12	2	48.10	48.20	4	18,217	0.02%
2021/05/31	11	48.00	12	48.29	47.65	-1	18,211	-0.01%
2021/05/28	5	46.04	9.1	46.22	46.00	-4.1	18,116	-0.02%
2021/05/27	2	45.15	2	45.00	45.30	0	18,180	0.00%
2021/05/26	8	44.98	11	45.06	45.35	-3	18,237	-0.02%
2021/05/25	14	45.60	14	45.39	45.45	0	18,257	0.00%
2021/05/24	4	44.20	4	44.38	44.15	0	18,254	0.00%
2021/05/21	6	44.07	3.1	43.99	44.10	2.9	18,342	0.02%
2021/05/20	10	43.45	21	43.84	42.95	-11	18,656	-0.06%
2021/05/19	14	43.84	1	44.05	44.40	13	18,664	0.07%
2021/05/18	8	41.00	11	41.94	43.20	-3	18,690	-0.02%
2021/05/17	6.7	39.73	6	41.15	39.30	0.7	18,737	0.00%
2021/05/14	17.5	44.63	9	43.47	43.40	8.5	18,621	0.05%
2021/05/13	81	42.25	30	42.51	44.00	51	18,559	0.27%
2021/05/12	15.2	43.93	20	44.70	43.75	-4.8	18,474	-0.03%
2021/05/11	16.1	48.24	7	48.66	47.90	9.1	18,350	0.05%
2021/05/10	7	50.89	5	51.44	50.90	2	18,357	0.01%
2021/05/07	5	50.94	9	51.29	52.00	-4	18,398	-0.02%
2021/05/06	215	50.79	7	50.46	49.65	208	18,442	1.13%	大買/鉅額交易
2021/05/05	62	51.42	7	51.30	50.40	55	18,373	0.30%
2021/05/04	7.5	50.42	17	49.51	49.95	-9.5	18,316	-0.05%
2021/05/03	2.6	53.12	19	53.14	51.80	-16.5	18,112	-0.09%
2021/04/29	6	56.78	4	56.45	56.20	2	17,895	0.01%
2021/04/28	7.5	57.12	9.1	56.82	57.00	-1.6	17,969	-0.01%
2021/04/27	8.1	57.65	25	57.58	57.20	-16.9	17,973	-0.09%
2021/04/26	43.3	58.94	55	59.02	57.90	-11.7	17,932	-0.07%
2021/04/23	26	54.73	10.1	54.57	55.80	15.9	17,023	0.09%
2021/04/22	9	54.49	35	54.41	53.00	-26	17,246	-0.15%
2021/04/21	1	56.00	5	55.58	55.30	-4	17,374	-0.02%
2021/04/20	15	57.11	42	57.49	56.40	-27	17,962	-0.15%
2021/04/19	13	56.32	7	56.24	56.50	6	17,822	0.03%
2021/04/16	31	57.88	80	57.94	56.80	-49	17,894	-0.27%
2021/04/15	90	57.91	31.1	57.87	58.30	58.9	18,926	0.31%
2021/04/14	41.3	55.64	71	55.73	56.20	-29.8	19,774	-0.15%
2021/04/13	19	58.78	46.2	57.15	56.00	-27.2	19,127	-0.14%
2021/04/12	75	59.53	51	58.56	58.90	24	18,691	0.13%
2021/04/09	46	57.40	108.3	57.84	57.30	-62.3	17,768	-0.35%	大賣/
2021/04/08	152.4	58.36	189.2	59.10	58.50	-36.7	17,049	-0.22%	大買/大賣/
2021/04/07	230	55.10	342.2	54.58	55.70	-112.2	15,209	-0.74%	大買/大賣/鉅額交易
2021/04/06	81.2	49.93	245.9	50.41	50.70	-164.7	13,272	-1.24%	大賣/鉅額交易
2021/04/01	29	46.03	24	46.10	46.10	5	12,306	0.04%
2021/03/31	14	45.93	11	45.35	45.30	3	12,198	0.02%
2021/03/30	7	46.15	16	45.96	45.80	-9	12,179	-0.07%
2021/03/29	2	45.70	16	45.34	45.75	-14	12,107	-0.12%
2021/03/26	30	45.30	15	45.35	45.55	15	12,100	0.12%
2021/03/25	4	44.63	7	44.20	44.20	-3	12,107	-0.02%
2021/03/24	2.6	45.20	3	45.10	45.05	-0.4	12,108	0.00%
2021/03/23	4	45.83	0	0.00	45.65	4	12,143	0.03%
2021/03/22	5.1	45.81	0	0.00	45.80	5.1	12,126	0.04%
2021/03/19	5	46.23	12	46.33	45.95	-7	12,181	-0.06%
2021/03/18	6	47.25	5	47.32	46.80	1	12,178	0.01%
2021/03/17	48	46.40	0	0.00	46.30	48	12,148	0.40%
2021/03/16	1	45.90	3	45.83	45.75	-2	12,224	-0.02%
2021/03/12	6	46.76	0	0.00	45.80	6	12,346	0.05%
2021/03/11	9	46.80	21	46.29	46.30	-12	12,673	-0.09%
2021/03/10	1	47.30	2	47.23	47.00	-1	12,736	-0.01%
2021/03/09	3	45.93	3	45.67	45.75	0	12,712	0.00%
2021/03/08	3	46.50	0	0.00	46.25	3	12,814	0.02%
2021/03/05	2	45.70	0.3	45.85	45.70	1.7	13,134	0.01%
2021/03/04	3	47.30	3	46.40	46.15	0	13,551	0.00%
2021/03/03	1	46.00	2	47.25	47.10	-1	13,606	-0.01%
2021/03/02	6.2	48.22	1	48.20	46.85	5.2	13,607	0.04%
2021/02/26	7.9	47.92	18	46.93	48.40	-10.1	13,529	-0.07%
2021/02/25	16.5	47.51	9.4	47.37	47.70	7.1	13,563	0.05%
2021/02/24	7	47.85	13	47.63	46.80	-6	13,587	-0.04%
2021/02/23	12	47.98	14.1	48.13	47.90	-2.1	13,656	-0.02%
2021/02/22	6	48.14	22.6	47.67	48.60	-16.6	13,745	-0.12%
2021/02/19	13	45.27	9.3	45.36	45.70	3.7	14,229	0.03%
2021/02/18	8	45.87	18	45.89	46.00	-10	14,850	-0.07%
2021/02/17	18	44.12	14	44.79	45.30	4	14,789	0.03%
2021/02/05	9.2	42.91	5.6	42.64	42.90	3.6	14,707	0.02%
2021/02/04	4.2	42.49	6	42.55	42.50	-1.8	14,995	-0.01%
2021/02/03	13.2	42.75	3	43.00	42.40	10.2	15,043	0.07%
2021/02/02	8.4	43.52	19.1	43.38	43.20	-10.7	15,072	-0.07%
2021/02/01	109.2	42.06	3	42.60	43.40	106.2	15,060	0.71%	大買/鉅額交易
2021/01/29	101.2	43.96	3	44.47	43.90	98.2	14,927	0.66%	大買/
2021/01/28	121	45.11	11	45.38	45.00	110	14,845	0.74%	大買/鉅額交易
2021/01/27	3	46.95	0	0.00	46.85	3	14,729	0.02%
2021/01/26	13	47.30	6	47.78	47.15	7	14,693	0.05%
2021/01/25	6	47.93	4.3	48.06	48.35	1.7	14,641	0.01%
2021/01/22	1	47.50	2	48.53	48.75	-1	14,545	-0.01%
2021/01/21	7	48.64	16	48.65	47.80	-9	14,489	-0.06%
2021/01/20	2.2	48.14	14	49.45	47.75	-11.8	14,271	-0.08%
2021/01/19	17	49.69	11	49.91	50.00	6	14,077	0.04%
2021/01/18	9	48.49	15	49.14	49.55	-6	13,862	-0.04%
2021/01/15	13.3	49.83	13	50.69	49.15	0.3	13,762	0.00%
2021/01/14	20	49.91	39.1	50.51	50.10	-19.1	13,352	-0.14%
2021/01/13	70	49.91	48	49.32	50.40	22	13,297	0.17%
2021/01/12	24	47.33	3	47.88	46.25	21	12,807	0.16%
2021/01/11	9	48.59	34	48.88	48.65	-25	12,709	-0.20%
2021/01/08	75	48.94	200	50.06	48.10	-125	12,518	-1.00%	大賣/鉅額交易
2021/01/07	248	47.98	108	48.38	48.75	140	11,205	1.25%	大買/大賣/鉅額交易
2021/01/06	7	44.70	17	44.33	44.35	-10	10,130	-0.10%
2021/01/05	18	44.78	3	44.62	44.90	15	10,164	0.15%
2021/01/04	3	44.17	0	0.00	45.20	3	10,236	0.03%
2020/12/31	16	43.67	1	43.75	43.50	15	10,418	0.14%
2020/12/30	17	43.51	33	44.17	43.50	-16	10,447	-0.15%
2020/12/25	1	44.85	0	0.00	44.85	1	10,409	0.01%
2020/12/24	2	44.30	15	44.67	45.00	-13	10,430	-0.12%
2020/12/23	0	0.00	3	44.00	43.85	-3	10,466	-0.03%
2020/12/22	12	44.93	21	43.75	43.75	-9	10,695	-0.08%
2020/12/21	10	44.45	0	0.00	44.90	10	10,840	0.09%
2020/12/18	11	43.56	14	43.98	44.45	-3	10,865	-0.03%
2020/12/17	16.1	43.57	3	43.47	43.40	13.1	10,947	0.12%
2020/12/16	1	44.40	6	44.39	44.20	-5	11,040	-0.05%
2020/12/15	4.1	44.27	1	44.00	43.55	3.1	11,443	0.03%
2020/12/14	8	44.93	9	44.97	44.90	-1	11,588	-0.01%
2020/12/11	9	45.03	2	45.00	45.60	7	12,774	0.05%
2020/12/10	2	45.70	9	45.67	45.80	-7	12,929	-0.05%
2020/12/09	0	0.00	6.1	47.07	46.90	-6.1	13,201	-0.05%
2020/12/08	7	46.94	2	46.85	46.80	5	13,662	0.04%
2020/12/07	34.1	48.16	18	48.26	47.50	16.1	14,401	0.11%
2020/12/04	9	47.27	20	47.55	47.60	-11	14,226	-0.08%
2020/12/03	1	46.70	1	46.60	46.60	0	14,821	0.00%
2020/12/02	28	47.31	22.3	47.01	47.00	5.7	14,954	0.04%
2020/12/01	111	49.09	140	48.05	47.90	-29	14,996	-0.19%	大買/大賣/
2020/11/30	14.3	47.35	16	47.70	47.50	-1.7	14,698	-0.01%
2020/11/27	13	45.94	42	46.51	46.60	-29	14,331	-0.20%
2020/11/26	33	45.88	18	45.56	45.95	15	14,300	0.10%
2020/11/25	4	45.23	7	45.67	45.35	-3	14,366	-0.02%
2020/11/24	21	45.65	2	45.40	45.05	19	14,527	0.13%
2020/11/23	18	45.90	11	45.96	46.00	7	15,203	0.05%
2020/11/20	24	46.12	10	46.13	45.90	14	15,209	0.09%
2020/11/19	8	47.13	0	0.00	46.80	8	15,140	0.05%
2020/11/18	55	47.89	40	47.19	46.55	15	15,155	0.10%
2020/11/17	32	46.61	54	46.38	47.25	-22	14,488	-0.15%
2020/11/16	23	45.05	6	44.90	44.90	17	14,093	0.12%
2020/11/13	11	45.05	5	45.01	45.15	6	14,087	0.04%
2020/11/12	48	46.19	15	46.25	45.65	33	14,095	0.23%
2020/11/11	21	44.94	5	44.81	45.20	16	13,869	0.12%
2020/11/10	22	44.69	12	45.03	44.20	10	13,909	0.07%
2020/11/09	8	45.03	28.5	44.93	44.70	-20.5	13,870	-0.15%
2020/11/06	10	43.86	13	43.85	43.70	-3	13,774	-0.02%
2020/11/05	5	43.78	5	43.60	43.60	0	13,815	0.00%
2020/11/04	1	43.60	0	0.00	44.00	1	13,900	0.01%
2020/11/03	8	42.90	1	42.75	42.75	7	14,007	0.05%
2020/11/02	1	41.95	8	41.86	42.35	-7	14,218	-0.05%
2020/10/30	1	43.90	0	0.00	42.75	1	14,296	0.01%
2020/10/29	0	0.00	1	43.50	43.80	-1	14,494	-0.01%
2020/10/28	0	0.00	6	44.59	44.15	-6	14,865	-0.04%
2020/10/27	6	44.55	5	44.68	44.40	1	14,978	0.01%
2020/10/26	7	45.34	1	46.10	45.10	6	15,208	0.04%
2020/10/23	0	0.00	2	45.88	45.60	-2	15,461	-0.01%
2020/10/22	0	0.00	6	45.25	45.20	-6	15,881	-0.04%
2020/10/21	25	46.27	31	45.47	45.25	-6	16,590	-0.04%
2020/10/20	9	45.62	16	45.79	45.00	-7	16,924	-0.04%
2020/10/19	2	44.50	13	44.46	45.00	-11	17,990	-0.06%
2020/10/16	13	43.64	3	43.60	43.20	10	18,492	0.05%
2020/10/15	2	44.75	0	0.00	44.60	2	18,748	0.01%
2020/10/14	10	45.09	20	45.00	45.20	-10	19,042	-0.05%
2020/10/13	12	43.80	14	44.40	44.10	-2	19,334	-0.01%
2020/10/12	11	44.44	11	44.72	44.20	0	19,647	0.00%
2020/10/08	11	44.72	20	44.86	44.40	-9	20,085	-0.04%
2020/10/07	7	43.26	0	0.00	43.30	7	20,792	0.03%
2020/10/06	0	0.00	2	42.95	43.05	-2	21,645	-0.01%
2020/10/05	0	0.00	0	42.25	42.15	0	22,185	0.00%
2020/09/30	13	41.93	10	42.45	42.45	3	22,652	0.01%
2020/09/29	10	42.15	13	42.02	41.90	-3	23,236	-0.01%
2020/09/28	5	41.53	4	42.03	42.15	1	24,542	0.00%
2020/09/25	16	42.38	3	42.02	41.10	13	25,757	0.05%
2020/09/24	9	41.94	2	42.15	41.50	7	26,543	0.03%
2020/09/23	4	44.01	0	0.00	43.60	4	27,294	0.01%
2020/09/22	19	44.15	13	44.05	44.05	6	28,013	0.02%
2020/09/21	26	45.72	7	46.12	45.05	19	28,112	0.07%
2020/09/18	7	45.59	12	45.64	45.60	-5	28,313	-0.02%
2020/09/17	13	44.75	20	44.96	44.85	-7	28,397	-0.02%
2020/09/16	44	46.94	52	47.09	44.80	-8	28,682	-0.03%
2020/09/15	26	45.18	27	45.35	45.60	-1	27,687	0.00%
2020/09/14	10	45.05	7	45.11	45.35	3	27,735	0.01%
2020/09/11	16	44.73	16	43.98	43.55	0	27,740	0.00%
2020/09/10	46	45.03	36	44.86	45.20	10	27,334	0.04%
2020/09/09	6	42.87	10	42.57	43.10	-4	26,727	-0.01%
2020/09/08	22	43.17	24	43.71	42.00	-2	26,769	-0.01%
2020/09/07	7	41.59	10	41.97	41.10	-3	26,467	-0.01%
2020/09/04	0	0.00	1	41.05	40.70	-1	26,733	0.00%
2020/09/03	5	40.68	1	40.60	40.00	4	26,980	0.01%
2020/09/02	12	41.31	12	40.77	40.70	0	27,512	0.00%
2020/09/01	10	40.70	17	41.12	41.45	-7	27,554	-0.03%
2020/08/31	15	41.30	12	40.80	40.90	3	28,092	0.01%
2020/08/28	28	42.23	17	41.83	41.95	11	28,500	0.04%
2020/08/27	26	42.99	34	42.97	43.00	-8	28,745	-0.03%
2020/08/26	4	40.84	14	40.80	40.55	-10	28,009	-0.04%
2020/08/25	16	40.33	13	40.87	40.55	3	27,928	0.01%
2020/08/24	3	40.72	6	40.58	40.95	-3	27,802	-0.01%
2020/08/21	63	37.51	5	37.93	38.60	58	27,556	0.21%
2020/08/20	24	36.33	87	36.09	36.00	-63	27,360	-0.23%
2020/08/19	2	39.65	5	40.69	39.80	-3	27,072	-0.01%
2020/08/18	2	40.85	3	41.15	40.65	-1	26,969	0.00%
2020/08/17	29	40.95	401	40.64	41.60	-372	26,855	-1.39%	大賣/鉅額交易
2020/08/14	3	39.68	13	39.97	40.00	-10	26,705	-0.04%
2020/08/13	7	41.44	1	40.80	40.80	6	26,553	0.02%
2020/08/12	12	41.43	30	41.66	41.70	-18	26,458	-0.07%
2020/08/11	17	43.12	9	42.68	42.35	8	26,375	0.03%
2020/08/10	3	44.45	31	44.65	43.80	-28	26,238	-0.11%
2020/08/07	4	44.23	3	44.53	44.10	1	26,110	0.00%
2020/08/06	8	43.79	5	44.65	43.30	3	25,941	0.01%
2020/08/05	20	44.96	9	45.05	44.90	11	25,721	0.04%
2020/08/04	24	45.54	6	45.92	45.50	18	25,608	0.07%
2020/08/03	10	45.03	24	44.92	45.00	-14	25,360	-0.06%
2020/07/31	25	43.02	20.4	43.33	43.50	4.6	24,925	0.02%
2020/07/30	16	43.06	553	43.04	42.85	-537	24,777	-2.17%	大賣/鉅額交易
2020/07/29	19	41.92	17	42.10	42.05	2	24,471	0.01%
2020/07/28	29	42.98	24	42.51	42.45	5	24,103	0.02%
2020/07/27	65	42.84	71	42.64	41.30	-6	23,559	-0.03%
2020/07/24	38.5	46.26	32	45.91	45.25	6.5	22,739	0.03%
2020/07/23	112	47.12	106.1	48.55	46.40	5.9	22,027	0.03%	大買/大賣/
2020/07/22	37	48.26	108	48.79	48.90	-71	20,659	-0.34%	大賣/
2020/07/21	21	47.44	36.1	47.80	46.50	-15.1	20,015	-0.08%
2020/07/20	96	46.03	31	46.02	46.00	65	19,641	0.33%
2020/07/17	35	49.01	18	48.66	47.95	17	19,257	0.09%
2020/07/16	8.1	48.76	15	49.16	49.90	-7	18,808	-0.04%
2020/07/15	143	48.48	16	50.35	48.00	127	18,398	0.69%	大買/鉅額交易
2020/07/14	80.1	50.40	144	51.10	49.55	-64	17,841	-0.36%	大賣/
2020/07/13	100	50.66	63	50.52	51.70	37	16,851	0.22%
2020/07/10	35	46.07	50	46.45	47.00	-15	15,959	-0.09%
2020/07/09	137	48.78	104	50.16	48.00	33	15,411	0.21%	大買/大賣/
2020/07/08	42	50.27	42	50.65	50.40	0	14,907	0.00%
2020/07/07	188	50.09	207	52.23	49.55	-19	14,327	-0.13%	大買/大賣/
2020/07/06	411.1	50.84	595	50.17	51.20	-184	12,979	-1.42%	大買/大賣/鉅額交易
2020/07/03	320	45.66	171.1	44.85	46.60	148.9	11,693	1.27%	大買/大賣/鉅額交易
2020/07/02	132	42.37	160	41.95	42.40	-28	10,655	-0.26%	大買/大賣/
2020/07/01	128	40.62	96.3	40.40	39.90	31.7	9,688	0.33%	大買/
2020/06/30	5	37.38	4	37.36	37.50	1	8,861	0.01%
2020/06/29	34	37.36	14.1	37.90	36.45	19.9	8,584	0.23%
2020/06/24	51	40.35	48	40.12	39.10	3	8,190	0.04%
2020/06/23	120	41.03	240.1	41.07	40.00	-120.1	7,657	-1.57%	大買/大賣/鉅額交易
2020/06/22	74.1	40.38	40	40.61	41.35	34.1	7,114	0.48%
2020/06/19	129	41.25	6	41.77	40.30	123	6,872	1.79%	大買/鉅額交易
2020/06/18	37.1	38.86	141	38.36	40.45	-103.9	6,544	-1.59%	大賣/鉅額交易
2020/06/17	79	36.39	42	36.16	37.00	37	6,123	0.60%
2020/06/16	33.1	36.72	13	37.15	36.35	20.1	5,960	0.34%
2020/06/15	36	36.04	50	36.55	35.80	-14	5,797	-0.24%
2020/06/12	105	35.50	31	34.81	36.50	74	5,526	1.34%	大買/
2020/06/11	71	33.61	10.4	33.58	33.45	60.6	5,069	1.20%
2020/06/10	33	35.79	69	36.73	36.15	-36	4,599	-0.78%
2020/06/09	65	36.57	99	36.10	37.00	-34	4,236	-0.80%
2020/06/08	10	33.65	20	33.65	33.65	-10	3,662	-0.27%
2020/06/05	158	30.17	238	29.15	30.60	-80	3,512	-2.28%	大買/大賣/
2020/06/04	170	27.55	14	26.60	27.85	156	2,890	5.40%	大買/鉅額交易
2020/06/03	164	25.22	166	25.32	25.35	-2	2,383	-0.08%	大買/大賣/
2020/05/26	2	20.20	0	0.00	19.90	2	1,878	0.11%
2020/05/25	30	19.65	0	0.00	19.80	30	1,852	1.62%
2020/05/22	35	19.65	0	0.00	19.75	35	1,864	1.88%
2020/05/21	60	19.73	4	19.80	19.70	56	1,909	2.93%
2020/05/12	0	0.00	1	19.90	19.90	-1	1,995	-0.05%
2020/05/11	3	20.78	0	0.00	20.55	3	1,973	0.15%
2020/05/04	2	19.10	0	0.00	18.95	2	1,896	0.11%
2020/04/30	2	19.50	0	0.00	19.40	2	1,916	0.10%
2020/04/27	0	0.00	1	18.95	18.95	-1	1,949	-0.05%
2020/04/23	0	0.00	1	18.90	19.05	-1	1,952	-0.05%
2020/04/22	1	18.30	0	0.00	18.55	1	1,949	0.05%
2020/04/21	50	18.39	0	0.00	18.15	50	1,937	2.58%
2020/04/16	0	0.00	5	19.30	19.15	-5	1,890	-0.26%
2020/04/15	1	19.40	0	0.00	19.30	1	1,906	0.05%
2020/04/14	0	0.00	1	18.75	19.05	-1	1,975	-0.05%
2020/04/13	1	18.30	0	0.00	18.25	1	1,951	0.05%
2020/04/10	0	0.00	5	18.14	17.95	-5	2,033	-0.25%
2020/04/01	0	0.00	3	15.85	16.05	-3	1,971	-0.15%
2020/03/30	0	0.00	2	15.95	15.75	-2	1,978	-0.10%
2020/03/26	8	15.90	6	15.95	16.00	2	1,971	0.10%
2020/03/23	0	0.00	3	14.33	14.45	-3	1,912	-0.16%
2020/03/20	1	14.70	0	0.00	15.05	1	1,901	0.05%
2020/03/19	3	14.20	1	14.10	14.00	2	1,871	0.11%
2020/03/17	1	16.30	0	0.00	16.20	1	1,772	0.06%
2020/03/13	7	17.35	5	17.50	18.60	2	1,733	0.12%
2020/03/12	6	19.58	0	0.00	19.20	6	1,659	0.36%
2020/03/11	15	21.35	0	0.00	21.20	15	1,607	0.93%
2020/03/09	0	0.00	10	22.18	21.65	-10	1,567	-0.64%
2020/03/06	0	0.00	5	22.15	22.50	-5	1,520	-0.33%
2020/03/05	5	21.80	0	0.00	21.90	5	1,478	0.34%
2020/03/03	10	21.70	0	0.00	21.70	10	1,461	0.68%
2020/02/27	0	0.00	20	22.11	21.85	-20	1,433	-1.39%
2020/02/26	0	0.00	5	22.35	22.20	-5	1,402	-0.36%
2020/02/24	0	0.00	10	22.55	22.40	-10	1,389	-0.72%
2020/02/18	5	22.10	1	22.10	22.20	4	1,315	0.30%
2020/02/14	0	0.00	10	22.40	22.40	-10	1,243	-0.80%
2020/02/04	0	0.00	3	21.15	21.25	-3	1,271	-0.24%
2020/02/03	0	0.00	1	20.20	20.50	-1	1,253	-0.08%
2020/01/31	0	21.20	0	0.00	21.40	0	1,224	0.00%
2020/01/30	0	0.00	0.1	21.20	21.20	-0.1	1,220	0.00%
2020/01/17	105	22.15	2	22.15	22.20	103	1,180	8.73%	大買/鉅額交易
2020/01/16	25	22.20	0	0.00	22.20	25	1,191	2.10%
2020/01/14	10	22.15	0	0.00	22.20	10	1,204	0.83%
2020/01/13	25	22.20	0	0.00	22.20	25	1,192	2.10%
2020/01/10	25	22.20	9	22.20	22.20	16	1,192	1.34%
2020/01/09	30	22.50	14	22.30	22.20	16	1,189	1.35%
2020/01/08	78	22.66	17	22.75	22.60	61	1,169	5.22%
2020/01/07	66	22.77	3	23.00	22.60	63	1,091	5.77%
2020/01/06	6	23.03	0	0.00	22.95	6	1,037	0.58%
2019/12/23	0	0.00	2	22.10	22.10	-2	1,044	-0.19%
2019/12/20	50	21.85	0	0.00	21.95	50	1,074	4.65%
2019/12/19	2	22.25	0	0.00	21.95	2	1,192	0.17%
2019/12/18	20	21.85	0	0.00	21.90	20	1,318	1.52%
2019/12/17	30	21.90	0	0.00	21.85	30	1,365	2.20%
2019/12/11	0	0.00	1	22.15	22.15	-1	1,409	-0.07%
2019/12/04	0	0.00	1	21.65	21.65	-1	1,484	-0.07%
2019/11/21	5	21.18	0	0.00	21.10	5	1,664	0.30%
2019/11/20	100	21.20	0	0.00	21.25	100	1,656	6.04%
2019/11/19	80	21.48	0	0.00	21.45	80	1,657	4.83%
2019/11/13	1	21.50	0	0.00	21.60	1	1,723	0.06%
2019/11/11	1	21.65	0	0.00	21.55	1	1,771	0.06%
2019/11/05	0	0.00	5	23.00	22.80	-5	1,861	-0.27%
2019/11/04	3	22.95	5	23.00	23.00	-2	1,949	-0.10%
2019/10/29	1	22.75	0	0.00	22.60	1	2,358	0.04%
2019/10/28	1	22.75	0	0.00	22.80	1	2,396	0.04%
2019/10/24	1	22.75	0	0.00	22.55	1	2,419	0.04%
2019/10/21	2	23.00	1	23.10	23.25	1	2,474	0.04%
2019/10/17	1	22.95	0	0.00	22.95	1	2,655	0.04%
2019/10/15	2	23.10	0	0.00	22.90	2	2,756	0.07%
2019/10/09	3	23.25	0	0.00	23.25	3	2,756	0.11%
2019/10/03	10	23.65	11	23.33	23.30	-1	2,788	-0.04%
2019/09/24	15	24.17	29	24.05	23.55	-14	2,727	-0.51%
2019/09/23	24	23.77	10	23.70	23.80	14	2,627	0.53%
2019/09/20	2	22.80	2	22.75	22.85	0	2,514	0.00%
2019/09/17	1	22.35	0	0.00	22.50	1	2,605	0.04%
2019/09/16	0	0.00	1	22.75	22.55	-1	2,621	-0.04%
2019/09/12	0	0.00	2	22.60	22.55	-2	2,621	-0.08%
2019/09/11	3	22.45	2	22.60	22.60	1	2,643	0.04%
2019/09/10	8	22.43	1	22.50	22.50	7	2,694	0.26%
2019/09/09	4	22.48	6	22.46	22.40	-2	2,713	-0.07%
2019/09/06	1	22.30	0	0.00	22.10	1	2,706	0.04%
2019/09/04	2	22.45	6	22.43	22.35	-4	2,891	-0.14%
2019/09/03	4	22.35	4	22.34	22.25	0	2,909	0.00%
2019/09/02	10	21.85	0	0.00	21.95	10	2,923	0.34%
2019/08/30	2	21.95	17	21.89	21.95	-15	2,969	-0.51%
2019/08/28	10	21.85	2	21.95	21.65	8	3,152	0.25%
2019/08/26	2	22.38	0	0.00	21.90	2	3,272	0.06%
2019/08/23	2	21.95	0	0.00	21.95	2	3,340	0.06%
2019/08/22	0	0.00	1	22.25	22.00	-1	3,357	-0.03%
2019/08/20	3	22.10	8	22.20	22.05	-5	3,426	-0.15%
2019/08/16	0	0.00	1	22.45	22.35	-1	3,474	-0.03%
2019/08/15	4	22.83	0	0.00	22.60	4	3,563	0.11%
2019/08/13	1	22.95	7	22.90	22.70	-6	3,515	-0.17%
2019/08/12	7	22.45	8	22.56	22.30	-1	3,470	-0.03%
2019/08/07	0	0.00	1.1	22.28	22.05	-1.1	3,416	-0.03%
2019/08/06	9	22.01	7	22.15	21.90	2	3,419	0.06%
2019/08/02	5	22.89	5	22.87	22.55	0	3,345	0.00%
2019/08/01	1.1	23.05	0	0.00	23.05	1.1	3,261	0.03%
2019/07/31	1	23.60	3	23.43	23.55	-2	3,224	-0.06%
2019/07/30	0	0.00	20	22.95	22.60	-20	3,202	-0.62%
2019/07/29	4	22.66	1	22.60	22.60	3	3,307	0.09%
2019/07/25	20	22.45	1	22.45	22.60	19	3,329	0.57%
2019/07/24	1	22.35	0	0.00	22.40	1	3,310	0.03%
2019/07/23	0	0.00	20	22.65	22.70	-20	3,285	-0.61%
2019/07/22	0	0.00	12	22.69	22.80	-12	3,254	-0.37%
2019/07/19	5	21.99	6	22.05	22.00	-1	3,101	-0.03%
2019/07/18	19	22.17	1	22.30	21.90	18	3,066	0.59%
2019/07/16	12	21.63	0	0.00	21.55	12	2,970	0.40%
2019/07/05	0	0.00	1	21.20	21.15	-1	2,957	-0.03%
2019/07/04	0	0.00	10	21.30	21.25	-10	2,959	-0.34%
2019/07/03	1	21.40	2	21.25	21.20	-1	2,955	-0.03%
2019/06/27	0	0.00	2	21.40	21.30	-2	2,835	-0.07%
2019/06/25	2	21.60	0	0.00	21.45	2	2,804	0.07%
2019/06/24	2	20.80	0	0.00	20.70	2	2,714	0.07%
2019/06/18	0.7	21.05	2	21.40	21.10	-1.3	2,612	-0.05%
2019/06/17	0	0.00	0.3	21.70	21.75	-0.3	2,570	-0.01%
2019/06/14	3	21.83	1	21.80	21.80	2	2,636	0.08%
2019/06/13	3	21.93	6	22.03	21.80	-3	2,606	-0.12%
2019/06/06	1	21.55	1	21.35	21.35	0	2,336	0.00%
2019/06/05	1	21.25	0	0.00	21.20	1	2,293	0.04%
2019/06/04	1	21.75	0	0.00	21.45	1	2,234	0.04%
2019/06/03	3	20.90	0	0.00	21.20	3	2,113	0.14%
2019/05/30	1	20.60	0	0.00	20.25	1	1,985	0.05%
2019/05/28	0	0.00	2	19.95	19.85	-2	1,894	-0.11%
2019/05/27	4	20.35	7	20.09	19.85	-3	1,886	-0.16%
2019/05/24	2	19.95	0	0.00	19.60	2	1,855	0.11%
2019/05/23	0	0.00	10	20.33	20.00	-10	1,847	-0.54%
2019/05/22	8	20.31	4	20.06	19.95	4	1,804	0.22%
2019/05/17	0	0.00	5	18.95	18.60	-5	1,707	-0.29%
2019/05/14	1	18.55	1	18.95	19.10	0	1,688	0.00%
2019/05/13	11	19.28	2	19.08	18.65	9	1,664	0.54%
2019/05/10	2	20.45	2	20.25	19.30	0	1,624	0.00%
2019/05/08	0	0.00	2	20.05	19.95	-2	1,494	-0.13%
2019/05/07	3	20.45	1	20.50	20.25	2	1,473	0.14%
2019/05/06	0	0.00	5	19.91	19.90	-5	1,359	-0.37%
2019/05/03	0	0.00	3	18.78	19.00	-3	1,204	-0.25%
2019/04/29	0	0.00	1	18.80	18.70	-1	1,136	-0.09%
2019/04/25	0	0.00	60	18.76	18.70	-60	1,116	-5.37%
2019/04/19	0	0.00	5	19.00	18.85	-5	1,174	-0.43%
2019/04/18	0	0.00	5	19.15	18.80	-5	1,170	-0.43%
2019/04/17	31	18.90	0	0.00	19.00	31	1,135	2.73%
2019/04/15	2	18.70	0	0.00	18.60	2	1,093	0.18%
2019/04/11	0	0.00	1	18.75	18.60	-1	1,132	-0.09%
2019/03/27	5	18.70	0	0.00	18.70	5	1,037	0.48%
2019/03/19	0	0.00	3.3	19.34	19.40	-3.3	1,057	-0.32%
2019/03/15	0	0.00	1	18.55	18.60	-1	1,002	-0.10%
2019/02/27	1	19.30	3	19.05	18.80	-2	1,000	-0.20%
2019/02/21	0	0.00	4	19.70	19.40	-4	915	-0.44%
2019/02/15	0	0.00	1	19.40	19.25	-1	854	-0.12%
2019/02/13	4	19.20	25	19.22	19.25	-21	859	-2.44%
2019/01/30	1	19.00	0	0.00	18.95	1	860	0.12%
2019/01/28	1	19.30	0	0.00	19.20	1	877	0.11%
2019/01/21	0.3	19.35	0	0.00	19.35	0.3	961	0.03%
2019/01/17	2	19.35	0	0.00	19.10	2	1,031	0.19%
2019/01/15	1	19.45	15	19.81	19.55	-14	1,039	-1.35%
2019/01/14	0	0.00	1	19.10	19.25	-1	1,004	-0.10%
2018/12/21	1	18.75	0	0.00	18.75	1	1,343	0.07%
2018/12/20	21	18.51	0	0.00	18.45	21	1,378	1.52%
2018/12/19	0	0.00	20	18.65	18.65	-20	1,390	-1.44%
2018/12/17	0	0.00	2	20.10	19.80	-2	1,381	-0.14%
2018/12/13	2	19.90	0	0.00	19.85	2	1,384	0.14%
2018/12/11	0	0.00	5	19.45	19.55	-5	1,395	-0.36%
2018/12/06	0	0.00	8	20.15	19.55	-8	1,384	-0.58%
2018/12/05	0	0.00	39	19.52	19.50	-39	1,377	-2.83%
2018/12/03	0	0.00	42	19.86	19.85	-42	1,482	-2.83%
2018/11/29	5	19.27	2	19.70	19.45	3	1,778	0.17%
2018/11/27	2	18.95	0	0.00	19.00	2	1,862	0.11%
2018/11/19	0	0.00	1	18.95	18.95	-1	1,885	-0.05%
2018/11/15	1	18.90	0	0.00	18.75	1	1,881	0.05%
2018/11/13	0	0.00	1	18.30	18.45	-1	1,893	-0.05%
2018/11/12	0	0.00	1	18.75	18.50	-1	1,891	-0.05%
2018/11/06	0	0.00	1	18.50	18.30	-1	1,917	-0.05%
2018/11/02	1	17.90	0	0.00	18.00	1	1,917	0.05%
2018/10/29	2	17.10	10	16.90	16.60	-8	1,882	-0.42%
2018/10/26	0	0.00	2	17.00	17.00	-2	1,916	-0.10%
2018/10/18	0	0.00	15	19.80	19.80	-15	1,887	-0.79%
2018/10/15	0	0.00	1	20.00	19.95	-1	1,936	-0.05%
2018/10/12	3	19.80	0	0.00	20.00	3	1,932	0.16%
2018/10/11	10.2	19.73	3	19.05	19.05	7.2	1,930	0.37%
2018/10/09	6	20.95	0	0.00	21.00	6	1,852	0.32%
2018/10/08	3	20.90	2	21.08	21.10	1	1,855	0.05%
2018/10/05	13	21.06	0	0.00	20.90	13	1,859	0.70%
2018/10/04	6	21.61	50	21.30	21.30	-44	1,813	-2.43%
2018/10/03	57	22.38	10	22.10	22.10	47	1,801	2.61%
2018/09/28	0	0.00	3	21.80	21.50	-3	1,743	-0.17%
2018/09/27	3	21.90	18	21.84	21.75	-15	1,744	-0.86%
2018/09/26	10	21.20	3	21.30	21.25	7	1,745	0.40%
2018/09/25	1	21.15	3	21.10	21.10	-2	1,746	-0.11%
2018/09/19	0	0.00	2	20.85	20.80	-2	1,740	-0.11%
2018/09/17	0	0.00	6	20.90	20.80	-6	1,760	-0.34%
2018/09/14	0	0.00	1	20.90	21.00	-1	1,785	-0.06%
2018/09/13	3	20.72	2	20.78	20.70	1	1,794	0.06%
2018/09/12	0	0.00	15	20.66	20.60	-15	1,801	-0.83%
2018/09/11	3	20.63	17	20.93	20.70	-14	1,848	-0.76%
2018/09/10	51	20.68	10	20.68	20.40	41	1,876	2.19%
2018/09/07	2	21.90	5	22.30	21.55	-3	2,132	-0.14%
2018/09/06	10	22.35	3	22.40	22.55	7	2,131	0.33%
2018/09/05	18	22.75	9	23.07	22.90	9	2,100	0.43%
2018/09/04	0	0.00	11	21.50	22.10	-11	1,916	-0.57%
2018/08/27	2	20.65	2	20.70	20.75	0	2,055	0.00%
2018/08/20	2	20.35	0	0.00	20.40	2	2,399	0.08%
2018/08/17	2	20.70	0	0.00	20.35	2	2,417	0.08%
2018/08/16	3	20.45	0	0.00	20.55	3	2,439	0.12%
2018/08/13	4	20.85	0	0.00	20.60	4	2,678	0.15%
2018/08/08	1	21.55	0	0.00	21.40	1	3,237	0.03%
2018/08/02	3	21.70	0	0.00	21.40	3	3,372	0.09%
2018/08/01	0	0.00	1	21.40	21.10	-1	3,328	-0.03%
2018/07/27	0	0.00	13	20.85	21.70	-13	3,507	-0.37%
2018/07/20	0	0.00	12	20.78	20.75	-12	3,586	-0.33%
2018/07/11	5	21.84	0	0.00	21.80	5	3,750	0.13%
2018/07/09	5	22.00	18	21.95	21.90	-13	3,798	-0.34%
2018/07/06	10	21.78	0	0.00	22.00	10	3,832	0.26%
2018/07/04	1	20.90	0	0.00	21.20	1	3,886	0.03%
2018/07/03	0	0.00	9	21.42	21.20	-9	3,863	-0.23%
2018/06/28	5	21.65	1	21.65	21.55	4	3,891	0.10%
2018/06/27	2	21.80	10	21.93	21.80	-8	3,917	-0.20%
2018/06/26	1	21.65	1	21.90	21.55	0	3,967	0.00%
2018/06/25	0	21.95	4	22.10	21.95	-4	3,983	-0.10%
2018/06/22	1	22.50	0	0.00	22.35	1	3,980	0.03%
2018/06/21	0	0.00	120	22.92	22.80	-120	4,012	-2.99%	大賣/鉅額交易
2018/06/20	0	0.00	47	22.76	22.70	-47	4,077	-1.15%
2018/06/19	0	0.00	6	23.60	23.20	-6	4,089	-0.15%
2018/06/15	12	24.73	27	24.51	23.30	-15	4,109	-0.37%
2018/06/14	4	23.14	1	23.65	23.55	3	3,840	0.08%
2018/06/13	1	23.15	17	23.44	23.10	-16	3,829	-0.42%
2018/06/12	2	23.35	7	23.55	23.25	-5	3,865	-0.13%
2018/06/11	3	23.13	16	23.10	23.05	-13	3,818	-0.34%
2018/06/08	11	22.85	10	22.95	22.85	1	3,820	0.03%
2018/06/07	1	23.00	0	0.00	22.95	1	3,887	0.03%
2018/06/06	3	23.15	15	23.35	23.15	-12	3,954	-0.30%
2018/06/05	3	23.40	2	23.35	23.15	1	4,097	0.02%
2018/06/04	3	24.27	0	0.00	23.75	3	4,243	0.07%
2018/06/01	20	23.40	20	23.70	23.40	0	4,513	0.00%
2018/05/31	2	23.23	1	23.10	23.00	1	4,763	0.02%
2018/05/30	0	0.00	6	22.45	22.60	-6	4,862	-0.12%
2018/05/28	5	23.25	1	23.50	23.10	4	4,849	0.08%
2018/05/24	0	0.00	1	22.75	22.60	-1	4,837	-0.02%
2018/05/23	1	22.70	2	22.70	22.60	-1	4,941	-0.02%
2018/05/22	3	23.97	0	0.00	23.00	3	4,946	0.06%
2018/05/21	3	23.65	2	23.15	23.10	1	4,860	0.02%
2018/05/18	4	23.55	0	0.00	23.50	4	4,798	0.08%
2018/05/17	32	23.63	5	23.87	24.00	27	4,747	0.57%
2018/05/16	7	21.96	1.6	22.04	21.85	5.4	4,391	0.12%
2018/05/14	0	0.00	1	22.70	22.70	-1	4,493	-0.02%
2018/05/04	6	22.88	2	23.03	22.40	4	4,749	0.08%
2018/05/03	0	0.00	5	21.70	22.10	-5	4,685	-0.11%
2018/05/02	2	21.75	6	22.20	21.85	-4	4,773	-0.08%
2018/04/30	2	21.15	0	0.00	21.55	2	4,800	0.04%
2018/04/27	3	20.30	0	0.00	20.20	3	4,877	0.06%
2018/04/24	3	21.35	1	20.70	20.55	2	5,130	0.04%
2018/04/20	0	0.00	3	21.42	21.30	-3	5,303	-0.06%
2018/04/19	1	21.40	0	0.00	21.35	1	5,381	0.02%
2018/04/18	6	21.55	4	21.84	21.30	2	5,416	0.04%
2018/04/17	1	21.95	0	0.00	21.90	1	5,545	0.02%
2018/04/16	0	0.00	2	22.05	22.00	-2	5,745	-0.03%
2018/04/13	3	22.93	0	0.00	22.65	3	5,892	0.05%
2018/04/12	9	23.62	1	23.45	23.30	8	6,392	0.13%
2018/04/11	3.1	22.99	1	23.00	22.90	2.1	6,442	0.03%
2018/04/10	6	22.57	0	0.00	22.40	6	6,593	0.09%
2018/04/09	2	21.98	0	0.00	22.10	2	6,857	0.03%
2018/04/02	0	22.40	0	0.00	22.40	0	7,410	0.00%
2018/03/31	0	0.00	1	22.30	22.15	-1	7,969	-0.01%
2018/03/30	3	21.85	4	22.08	22.00	-1	8,196	-0.01%
2018/03/29	3	21.93	1	21.65	21.65	2	8,384	0.02%
2018/03/27	0	0.00	0.6	22.80	22.85	-0.6	8,554	-0.01%
2018/03/26	5	22.66	2	22.55	22.70	3	8,541	0.04%
2018/03/23	2	22.45	6	22.39	22.30	-4	8,559	-0.05%
2018/03/22	2	23.40	0	0.00	23.35	2	8,495	0.02%
2018/03/19	7	23.85	5	23.95	23.80	2	8,398	0.02%
2018/03/16	14	24.64	6	24.60	24.15	8	8,373	0.10%
2018/03/15	0	0.00	5	24.75	24.50	-5	8,416	-0.06%
2018/03/14	0	0.00	6	24.55	24.60	-6	8,465	-0.07%
2018/03/13	1	24.55	5	24.61	24.40	-4	8,433	-0.05%
2018/03/12	3	25.18	6	25.20	25.10	-3	8,343	-0.04%
2018/03/09	25	25.25	11	25.39	25.25	14	8,241	0.17%
2018/03/08	7	24.82	6.8	25.15	25.55	0.2	8,076	0.00%
2018/03/07	20	25.46	6	25.21	24.10	14	7,887	0.18%
2018/03/06	5	24.64	12	24.36	25.00	-7	7,555	-0.09%
2018/03/05	21	22.72	31	23.10	23.30	-10	7,214	-0.14%
2018/03/02	5	22.15	5	21.99	22.00	0	7,038	0.00%
2018/03/01	0	0.00	25	21.93	21.55	-25	7,066	-0.35%
2018/02/27	1	21.70	7	22.02	21.65	-6	7,081	-0.08%
2018/02/26	2	22.40	5	22.40	22.10	-3	7,122	-0.04%
2018/02/23	19	22.42	2	22.75	22.60	17	7,427	0.23%
2018/02/22	11	21.89	1	22.20	21.75	10	7,604	0.13%
2018/02/12	0.1	20.20	3	20.25	20.15	-2.9	7,530	-0.04%
2018/02/09	6	19.63	1	20.25	20.20	5	7,500	0.07%
2018/02/08	0	0.00	2	21.53	21.35	-2	7,409	-0.03%
2018/02/07	7	22.03	5	22.47	21.10	2	7,368	0.03%
2018/02/06	4	21.21	0	0.00	21.10	4	7,317	0.05%
2018/02/05	1	22.75	0	0.00	23.00	1	7,230	0.01%
2018/02/02	0	0.00	17	22.82	23.05	-17	7,178	-0.24%
2018/02/01	1	22.05	0	0.00	22.00	1	7,106	0.01%
2018/01/31	2	22.20	3	22.02	22.45	-1	7,059	-0.01%
2018/01/30	4	22.28	1	23.55	21.90	3	6,979	0.04%
2018/01/29	2	23.18	12	23.23	23.35	-10	6,871	-0.15%
2018/01/26	3	23.73	2	23.60	23.50	1	6,808	0.01%
2018/01/25	1	24.70	12	24.62	24.20	-11	6,743	-0.16%
2018/01/24	0	0.00	3	23.90	24.00	-3	6,615	-0.05%
2018/01/23	1	25.00	0	0.00	24.00	1	6,549	0.02%
2018/01/22	20	24.45	15.4	24.44	24.65	4.6	6,448	0.07%
2018/01/19	4	23.20	4	23.25	23.25	0	6,291	0.00%
2018/01/18	2	23.50	11	23.22	23.20	-9	6,251	-0.14%
2018/01/17	7	23.56	1	23.85	23.60	6	6,174	0.10%
2018/01/16	7	24.58	3	25.10	24.10	4	6,093	0.07%
2018/01/15	1.1	23.77	3	23.90	24.10	-1.9	5,959	-0.03%
2018/01/12	0	0.00	0.5	24.20	24.30	-0.5	5,873	-0.01%
2018/01/11	3	24.50	1	24.30	24.40	2	5,785	0.03%
2018/01/10	7	25.21	10	25.31	25.40	-3	5,614	-0.05%
2018/01/09	11	24.64	16	24.71	25.00	-5	5,404	-0.09%
2018/01/08	101	25.32	82	25.31	24.15	19	5,228	0.36%	大買/
2018/01/05	11	23.89	65	24.06	24.00	-54	4,691	-1.15%
2018/01/04	33	24.10	37	24.19	24.30	-4	4,591	-0.09%
2018/01/03	20.1	23.75	25.1	24.00	24.00	-5	4,367	-0.11%
2018/01/02	81	22.20	83	22.36	23.15	-2	4,105	-0.05%