光洋科 (1785)-富邦-敦南券商分點個股進出

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
44.60
漲跌
▲0.60
漲幅
+1.36%
成交量
3,992張
產業
上櫃其他電子類股
750人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	1	44.80	44.60	-1	9,491	-0.01%
2024/05/14	0	0.00	1	44.30	44.00	-1	9,650	-0.01%
2024/05/13	7	43.94	8	44.16	44.20	-1	9,630	-0.01%
2024/05/10	10	42.76	0	0.00	42.95	10	9,582	0.10%
2024/05/09	6	43.36	0	0.00	43.00	6	9,551	0.06%
2024/05/08	5	44.37	0	43.75	44.45	5	9,508	0.05%
2024/05/07	24	42.65	15	42.91	42.80	9	9,450	0.10%
2024/05/06	12	43.01	29	43.11	43.15	-17	9,433	-0.18%
2024/05/03	2	45.20	0	0.00	43.40	2	9,391	0.02%
2024/05/02	8	44.52	0	0.00	44.70	8	9,343	0.09%
2024/04/30	1	44.50	0	0.00	44.50	1	9,349	0.01%
2024/04/29	2	44.28	6	44.91	45.00	-4	9,405	-0.04%
2024/04/26	11	44.48	0	0.00	44.40	11	9,390	0.12%
2024/04/25	1	44.50	1	44.30	44.40	0	9,368	0.00%
2024/04/24	1	45.20	8	45.05	45.10	-7	9,332	-0.08%
2024/04/23	1	44.85	10	44.25	44.15	-9	9,307	-0.10%
2024/04/22	6.1	45.17	2.1	45.14	44.20	3.9	9,274	0.04%
2024/04/19	14.2	46.13	9.3	45.80	46.25	4.9	9,165	0.05%
2024/04/18	7.1	47.72	2	48.05	47.80	5.1	8,999	0.06%
2024/04/17	2	48.38	17.1	49.46	48.95	-15	8,892	-0.17%
2024/04/16	8.1	47.75	2	47.80	47.30	6.1	8,740	0.07%
2024/04/15	22	50.04	23	51.14	48.75	-1	8,511	-0.01%
2024/04/12	2	49.20	6	49.09	48.75	-4	8,019	-0.05%
2024/04/11	4.4	48.26	0	0.00	48.10	4.4	7,909	0.05%
2024/04/10	15	49.91	4.5	49.43	49.05	10.5	7,808	0.13%
2024/04/09	3	49.10	38.1	49.41	49.60	-35.1	7,656	-0.46%
2024/04/08	16	48.71	31	48.47	48.70	-15	7,433	-0.20%
2024/04/03	34	47.51	16	47.81	47.90	18	7,262	0.25%
2024/04/02	1.1	48.92	0	0.00	47.85	1.1	7,177	0.01%
2024/04/01	0	0.00	3	48.92	48.55	-3	7,064	-0.04%
2024/03/29	4	49.35	34	49.62	49.55	-30	6,895	-0.44%
2024/03/28	15	50.49	64.1	51.58	49.55	-49.1	6,529	-0.75%
2024/03/27	29	49.34	10.1	49.27	50.10	18.9	5,985	0.32%
2024/03/26	11	47.54	29	47.81	47.40	-18	5,732	-0.31%
2024/03/25	13	49.02	9.3	48.30	48.60	3.7	5,586	0.07%
2024/03/22	18.2	49.66	31	49.39	49.00	-12.8	5,434	-0.24%
2024/03/21	41	50.75	181.6	50.99	50.00	-140.6	5,201	-2.70%	大賣/鉅額交易
2024/03/20	71	49.58	58.3	49.36	49.55	12.7	4,624	0.27%
2024/03/19	3	46.75	8.1	46.51	46.25	-5.1	3,990	-0.13%
2024/03/18	3	44.75	6.1	44.75	44.95	-3.1	3,809	-0.08%
2024/03/15	6	43.90	1	44.25	43.50	5	3,753	0.13%
2024/03/14	2	43.10	0	0.00	44.25	2	3,720	0.05%
2024/03/13	8	44.44	4	44.55	43.70	4	3,689	0.11%
2024/03/12	7	43.03	11	43.11	43.70	-4	3,626	-0.11%
2024/03/11	9.1	43.15	1	42.95	42.90	8.1	3,608	0.22%
2024/03/08	9.1	44.87	6	44.60	44.00	3.1	3,594	0.09%
2024/03/07	49	47.50	46.1	47.25	46.20	2.9	3,465	0.08%
2024/03/06	3	44.93	5	45.01	45.90	-2	2,950	-0.07%
2024/03/05	6	45.14	1	44.70	44.85	5	2,880	0.17%
2024/03/04	14	44.63	33.1	44.95	45.30	-19.1	2,797	-0.68%
2024/03/01	0	0.00	7	43.98	43.90	-7	2,656	-0.26%
2024/02/29	1	44.00	3.2	44.18	44.25	-2.2	2,641	-0.08%
2024/02/27	8	43.86	1	43.30	43.40	7	2,606	0.27%
2024/02/26	3	44.25	13	44.52	44.50	-10	2,614	-0.38%
2024/02/23	5	42.79	1	42.95	42.65	4	2,586	0.15%
2024/02/22	9.5	43.76	2	43.85	43.35	7.5	2,538	0.29%
2024/02/21	8	44.01	5.1	44.09	44.50	2.9	2,499	0.12%
2024/02/20	3	43.42	1.1	43.56	43.50	1.9	2,392	0.08%
2024/02/19	30	43.64	2.2	43.69	43.35	27.8	2,339	1.19%
2024/02/16	34.3	44.57	24.1	44.22	44.15	10.2	2,236	0.46%
2024/02/15	38	40.91	15.1	41.24	42.15	22.9	1,977	1.16%
2024/02/05	4	39.03	0	0.00	39.00	4	1,781	0.22%
2024/01/31	0	0.00	2	39.50	39.45	-2	1,862	-0.11%
2024/01/30	2.1	40.07	0	0.00	39.40	2.1	1,904	0.11%
2024/01/29	0.1	40.05	2	40.28	40.05	-1.9	2,053	-0.09%
2024/01/26	0	0.00	1	40.00	40.20	-1	2,018	-0.05%
2024/01/25	0.2	39.80	0	0.00	39.75	0.2	2,014	0.01%
2024/01/23	1	39.85	0	0.00	39.85	1	2,068	0.05%
2024/01/19	1	37.75	0	0.00	38.05	1	2,129	0.05%
2024/01/17	0	0.00	7	37.53	37.10	-7	2,362	-0.30%
2024/01/15	0	38.00	0	0.00	38.25	0	2,611	0.00%
2024/01/12	0.1	38.05	0	0.00	37.95	0.1	2,836	0.00%
2024/01/09	0	0.00	1	38.00	37.85	-1	2,904	-0.03%
2024/01/08	1.1	38.07	0	0.00	38.05	1.1	2,972	0.04%
2024/01/04	0.1	38.45	0	0.00	38.20	0.1	3,011	0.00%
2024/01/03	0	0.00	5	38.53	38.65	-5	3,031	-0.16%
2024/01/02	1	38.90	0	0.00	38.80	1	3,019	0.03%
2023/12/28	1.5	39.38	0	0.00	39.15	1.5	3,006	0.05%
2023/12/26	5	38.95	0	0.00	39.00	5	2,994	0.17%
2023/12/25	0	0.00	15	38.95	38.80	-15	2,992	-0.50%
2023/12/21	0.1	39.00	0	0.00	39.00	0.1	2,986	0.00%
2023/12/19	0	0.00	2	39.10	39.10	-2	2,985	-0.07%
2023/12/18	0.1	39.70	1	39.60	39.40	-0.9	2,978	-0.03%
2023/12/15	3	40.15	5	40.31	40.10	-2	2,964	-0.07%
2023/12/13	1	39.75	7	39.73	39.75	-6	2,957	-0.20%
2023/12/12	15	39.45	3	39.45	39.45	12	2,955	0.41%
2023/12/11	0	0.00	3	39.20	39.15	-3	2,956	-0.10%
2023/12/06	13.1	39.53	0	0.00	39.35	13.1	2,924	0.45%
2023/12/05	0.1	40.20	0	0.00	39.90	0.1	2,901	0.00%
2023/12/04	0	0.00	1	41.25	41.25	-1	2,848	-0.04%
2023/12/01	0.1	40.30	0	0.00	40.10	0.1	2,772	0.00%
2023/11/29	0	0.00	1	40.55	40.30	-1	2,772	-0.04%
2023/11/28	5	40.35	0	0.00	40.40	5	2,760	0.18%
2023/11/27	3.1	40.55	1	40.20	39.90	2.1	2,788	0.08%
2023/11/24	0.1	40.80	1	40.95	40.70	-0.9	2,759	-0.03%
2023/11/23	1.1	41.16	5	41.32	40.85	-3.9	2,742	-0.14%
2023/11/22	1	41.30	7	41.17	41.15	-6	2,657	-0.23%
2023/11/21	1	40.55	3	40.65	40.50	-2	2,587	-0.08%
2023/11/20	2	40.65	3	40.42	40.55	-1	2,567	-0.04%
2023/11/17	0.2	40.00	6	40.10	40.05	-5.9	2,520	-0.23%
2023/11/16	4	39.33	1	39.40	39.60	3	2,493	0.12%
2023/11/14	7	39.11	0	0.00	39.25	7	2,516	0.28%
2023/11/13	1	38.40	0	0.00	38.40	1	2,500	0.04%
2023/11/10	4.1	38.55	35	38.72	38.10	-30.9	2,487	-1.24%
2023/11/09	7.1	39.19	7	39.05	39.05	0.1	2,462	0.00%
2023/11/08	11.1	39.59	10	39.35	39.35	1.1	2,489	0.04%
2023/11/07	9.1	40.27	37	39.93	40.05	-27.9	2,471	-1.13%
2023/11/06	34.1	41.04	1	39.80	40.80	33.1	2,458	1.35%
2023/11/03	6	39.13	12	39.53	39.45	-6	2,315	-0.26%
2023/11/02	7.1	39.19	1	39.65	39.10	6.1	2,323	0.26%
2023/10/31	8.1	39.51	1	40.80	39.10	7.1	2,725	0.26%
2023/10/30	1	40.25	6	40.50	40.80	-5	3,481	-0.14%
2023/10/27	0.1	39.75	2	39.50	39.40	-1.9	3,366	-0.06%
2023/10/26	2	39.90	0	0.00	40.00	2	3,376	0.06%
2023/10/25	12.1	40.52	12.1	40.53	40.20	0	3,416	0.00%
2023/10/24	0.1	39.25	2	39.28	39.20	-1.9	3,341	-0.06%
2023/10/23	97.1	40.39	121	39.93	39.70	-23.9	3,298	-0.72%	大賣/
2023/10/20	59	39.55	38	40.13	39.65	21	3,099	0.68%
2023/10/19	0	0.00	4	38.63	38.80	-4	2,914	-0.14%
2023/10/18	0	0.00	13	38.64	38.05	-13	2,917	-0.45%
2023/10/17	1	38.80	0	0.00	38.60	1	2,897	0.03%
2023/10/16	2	39.10	3	38.80	38.40	-1	2,903	-0.03%
2023/10/12	1	37.80	14	37.75	38.05	-13	2,888	-0.45%
2023/10/11	30	38.00	0	0.00	37.40	30	2,880	1.04%
2023/10/06	1	37.25	0	0.00	37.25	1	2,887	0.03%
2023/10/02	0	0.00	1	36.90	36.80	-1	3,285	-0.03%
2023/09/27	1	36.35	0	0.00	35.95	1	3,379	0.03%
2023/09/25	0	0.00	0.4	36.80	36.85	-0.4	3,416	-0.01%
2023/09/22	0.5	36.67	0	0.00	36.65	0.5	3,438	0.01%
2023/09/20	0	0.00	10	37.20	37.20	-10	3,509	-0.28%
2023/09/19	14	38.22	5	37.80	37.65	9	3,713	0.24%
2023/09/18	0	0.00	3	37.87	37.85	-3	3,821	-0.08%
2023/09/14	0	0.00	1	37.75	37.75	-1	3,806	-0.03%
2023/09/13	0	0.00	1	37.50	37.60	-1	3,804	-0.03%
2023/09/11	1	36.85	0	0.00	36.90	1	3,857	0.03%
2023/09/08	0	0.00	1	37.15	37.00	-1	3,914	-0.03%
2023/09/07	1	37.20	2	37.38	37.20	-1	4,142	-0.02%
2023/09/06	0	0.00	90	37.28	37.15	-90	4,156	-2.17%
2023/09/05	1.1	37.53	0	0.00	37.65	1.1	4,174	0.03%
2023/09/04	0	0.00	1	37.30	37.60	-1	4,203	-0.02%
2023/09/01	0.1	37.10	0	0.00	37.25	0.1	4,357	0.00%
2023/08/31	0	0.00	10	36.46	37.50	-10	4,358	-0.23%
2023/08/30	10	36.33	0	0.00	36.30	10	4,342	0.23%
2023/08/29	0	0.00	1	36.20	36.30	-1	4,357	-0.02%
2023/08/18	3	36.43	0	0.00	35.60	3	4,850	0.06%
2023/08/16	0	0.00	5	34.75	35.15	-5	4,911	-0.10%
2023/08/15	0	0.00	7	35.54	35.50	-7	4,916	-0.14%
2023/08/14	6	35.17	2	35.30	35.00	4	4,906	0.08%
2023/08/11	14.1	36.53	21	36.68	36.40	-6.9	4,859	-0.14%
2023/08/10	6	37.39	10	37.10	37.10	-4	4,828	-0.08%
2023/08/09	5.1	37.30	30	37.30	37.15	-24.9	4,791	-0.52%
2023/08/08	0	37.30	5	37.75	37.75	-5	4,765	-0.10%
2023/08/07	2	37.55	4	37.55	37.55	-2	4,735	-0.04%
2023/08/04	104.1	37.62	11	37.86	37.25	93.1	4,646	2.00%	大買/
2023/08/02	46	40.92	49.1	40.75	41.35	-3.1	4,297	-0.07%
2023/08/01	1	37.60	0	0.00	37.70	1	3,447	0.03%
2023/07/31	0	0.00	11	37.80	37.60	-11	3,499	-0.31%
2023/07/28	4.1	38.13	101.2	38.10	37.80	-97.1	3,457	-2.81%	大賣/
2023/07/27	100	38.02	11	37.80	38.20	89	3,365	2.64%
2023/07/24	1	35.70	77	35.79	35.60	-76	3,270	-2.32%
2023/07/21	0	0.00	2	36.60	36.60	-2	3,243	-0.06%
2023/07/19	2	37.18	0	0.00	37.00	2	3,239	0.06%
2023/07/18	1	39.15	0	0.00	38.20	1	3,235	0.03%
2023/07/17	1	38.60	3	38.75	39.10	-2	3,200	-0.06%
2023/07/12	4	38.84	2	38.63	38.50	2	3,227	0.06%
2023/07/11	7.1	39.57	2	39.30	39.15	5.1	3,190	0.16%
2023/07/10	8	40.40	5	40.56	40.95	3	3,058	0.10%
2023/07/07	4	38.86	1	38.85	39.20	3	2,909	0.10%
2023/07/06	7	39.54	1	39.50	39.45	6	2,912	0.21%
2023/07/04	2	38.68	21	38.95	38.85	-19	2,846	-0.67%
2023/07/03	0	0.00	13	38.30	38.45	-13	2,860	-0.45%
2023/06/30	5	38.05	0	0.00	38.35	5	2,848	0.18%
2023/06/29	2	38.45	0	0.00	38.30	2	2,825	0.07%
2023/06/28	1.1	38.42	0	0.00	38.45	1.1	2,804	0.04%
2023/06/27	5.1	38.94	8	40.29	38.95	-3	2,766	-0.11%
2023/06/26	8	39.41	2	39.70	39.45	6	2,568	0.23%
2023/06/20	0.1	38.55	0	0.00	38.25	0.1	2,489	0.00%
2023/06/19	0	0.00	2.2	38.71	38.70	-2.2	2,510	-0.09%
2023/06/14	0.1	38.75	1	39.20	38.80	-0.9	2,531	-0.04%
2023/06/13	20	39.50	5.1	39.62	39.10	14.9	2,512	0.59%
2023/06/12	0	0.00	8	38.30	38.10	-8	2,290	-0.35%
2023/06/08	0.1	38.55	1	38.70	38.55	-0.9	2,348	-0.04%
2023/06/07	40	39.16	19	39.04	39.25	21	2,324	0.90%
2023/06/05	0	0.00	1	38.00	37.95	-1	2,165	-0.05%
2023/06/02	0	0.00	5	37.40	37.35	-5	2,155	-0.23%
2023/06/01	0	0.00	14	37.00	36.95	-14	2,145	-0.65%
2023/05/31	1	37.15	0	0.00	37.20	1	2,133	0.05%
2023/05/30	1	37.35	1	37.15	37.15	0	2,121	0.00%
2023/05/29	2.1	37.55	12	37.52	37.40	-9.9	2,132	-0.46%
2023/05/26	3.2	38.89	4	37.95	37.55	-0.8	2,113	-0.04%
2023/05/25	5.1	39.05	0	0.00	38.85	5.1	2,011	0.25%
2023/05/24	18	39.26	3	39.17	39.55	15	1,899	0.79%
2023/05/23	3	38.07	2	38.00	37.85	1	1,676	0.06%
2023/05/22	7	37.43	4.4	37.49	37.60	2.6	1,632	0.16%
2023/05/11	0	0.00	5	35.85	35.80	-5	1,638	-0.31%
2023/05/08	3	36.60	0	0.00	36.55	3	1,752	0.17%
2023/05/05	0	0.00	9	37.10	37.10	-9	1,907	-0.47%
2023/05/04	2	36.45	0	0.00	36.20	2	2,045	0.10%
2023/05/02	0	0.00	1	36.60	36.55	-1	2,100	-0.05%
2023/04/28	0	0.00	1	36.50	36.35	-1	2,106	-0.05%
2023/04/24	0	0.00	0	36.00	35.75	0	2,071	0.00%
2023/04/21	3	35.87	0	0.00	35.65	3	2,072	0.14%
2023/04/20	0.1	36.80	10	36.55	36.50	-9.9	2,049	-0.48%
2023/04/19	0	0.00	2	37.90	37.10	-2	2,043	-0.10%
2023/04/18	8	38.57	5	38.35	37.75	3	2,022	0.15%
2023/04/13	0.1	37.05	0	0.00	36.90	0.1	1,930	0.01%
2023/04/11	0	0.00	3	37.53	37.50	-3	1,903	-0.16%
2023/04/10	9	37.28	5	37.00	37.10	4	1,866	0.21%
2023/04/07	0	0.00	1	36.65	37.30	-1	1,861	-0.05%
2023/04/06	15	37.66	3	36.90	36.75	12	1,842	0.65%
2023/03/31	1	36.45	0	0.00	36.55	1	1,804	0.06%
2023/03/29	0	36.50	3	36.25	36.35	-3	1,817	-0.16%
2023/03/28	0.1	36.60	1	36.45	36.40	-1	1,827	-0.05%
2023/03/24	0	37.20	0	0.00	37.05	0	1,822	0.00%
2023/03/23	0.1	36.70	0	0.00	36.85	0.1	1,803	0.00%
2023/03/22	0	36.53	0	0.00	36.35	0	1,784	0.00%
2023/03/20	3	36.60	0	0.00	36.55	3	1,723	0.17%
2023/03/17	0.1	35.90	0	0.00	35.30	0.1	1,717	0.01%
2023/03/14	0	37.40	0	0.00	36.10	0	1,768	0.00%
2023/03/09	1	37.25	0	0.00	37.20	1	1,778	0.06%
2023/03/03	1	36.70	0	0.00	36.65	1	1,787	0.06%
2023/03/02	1.1	36.42	0	0.00	36.40	1.1	1,807	0.06%
2023/03/01	0	0.00	6	36.30	36.70	-6	1,910	-0.31%
2023/02/20	0	0.00	2	37.65	37.75	-2	2,196	-0.09%
2023/02/14	0	0.00	1	37.10	37.10	-1	2,351	-0.04%
2023/02/13	3	36.73	1	36.90	36.90	2	2,358	0.08%
2023/02/10	2.1	37.49	0	0.00	37.00	2.1	2,397	0.09%
2023/02/09	3.1	38.12	0	0.00	37.60	3.1	2,389	0.13%
2023/02/08	0	0.00	2	38.23	38.60	-2	2,348	-0.09%
2023/02/07	0.1	37.70	1	37.60	37.60	-0.9	2,297	-0.04%
2023/02/06	0.1	38.20	0	0.00	38.35	0.1	2,263	0.00%
2023/02/03	1	37.90	2	38.70	38.95	-1	2,222	-0.05%
2023/02/02	0.2	37.55	2	37.90	37.60	-1.9	2,048	-0.09%
2023/02/01	0	0.00	5	35.70	35.70	-5	1,844	-0.27%
2023/01/31	1	34.60	5	34.47	34.65	-4	1,806	-0.22%
2023/01/30	0	0.00	1	33.90	33.75	-1	1,779	-0.06%
2023/01/13	0	0.00	4	33.95	33.20	-4	1,776	-0.23%
2023/01/12	0	0.00	3	33.72	33.65	-3	1,767	-0.17%
2023/01/09	0	0.00	3	33.50	33.45	-3	1,767	-0.17%
2023/01/06	4.1	33.07	0	0.00	33.10	4.1	1,765	0.23%
2023/01/05	0	0.00	35	33.00	33.25	-35	1,781	-1.96%
2023/01/04	0	0.00	11	32.50	32.45	-11	1,767	-0.62%
2022/12/20	2	32.20	1	33.15	31.90	1	1,993	0.05%
2022/12/19	0	0.00	5	32.70	32.80	-5	2,017	-0.25%
2022/12/16	2	32.80	0	0.00	32.80	2	2,031	0.10%
2022/12/15	0	0.00	1	33.55	33.30	-1	2,027	-0.05%
2022/12/14	1	33.40	0	0.00	33.10	1	2,032	0.05%
2022/12/13	1.1	32.85	0	0.00	32.90	1.1	2,045	0.05%
2022/12/12	0	0.00	1	33.05	33.50	-1	2,078	-0.05%
2022/12/09	48	33.48	0	0.00	33.75	48	2,199	2.18%
2022/12/06	6	34.73	8	35.48	34.45	-2	2,152	-0.09%
2022/12/05	0	0.00	6	34.73	35.25	-6	2,061	-0.29%
2022/11/30	1	33.50	0	0.00	33.90	1	1,962	0.05%
2022/11/23	60	34.75	57	34.45	34.30	3	1,908	0.16%
2022/11/18	4	33.95	0	0.00	33.40	4	1,786	0.22%
2022/11/17	6.1	34.27	12	34.35	34.25	-5.9	1,754	-0.34%
2022/11/16	27	35.15	4	34.85	35.00	23	1,701	1.35%
2022/11/15	2	32.40	16	32.78	34.45	-14	1,502	-0.93%
2022/11/14	10	31.23	10	31.38	31.35	0	1,397	0.00%
2022/10/13	0	29.10	0	0.00	27.70	0	1,560	0.00%
2022/10/03	6	29.34	0	0.00	29.90	6	1,646	0.36%
2022/09/30	0	0.00	9	29.38	29.90	-9	1,643	-0.55%
2022/09/29	2	29.95	0	0.00	29.60	2	1,643	0.12%
2022/09/28	5.1	30.03	1	30.00	29.30	4.1	1,639	0.25%
2022/09/22	0	0.00	5	34.95	35.50	-5	1,530	-0.33%
2022/09/21	1	35.65	0	0.00	35.60	1	1,526	0.07%
2022/09/19	6.1	37.24	0	0.00	36.25	6.1	1,536	0.40%
2022/09/16	0	0.00	10	36.95	38.05	-10	1,501	-0.67%
2022/09/15	2	36.38	0	0.00	36.10	2	1,391	0.14%
2022/09/13	1.1	37.13	0	0.00	36.80	1.1	1,425	0.08%
2022/09/07	4	35.75	0	0.00	35.70	4	1,527	0.26%
2022/09/06	0.1	36.55	0	0.00	36.65	0.1	1,524	0.01%
2022/09/01	1	38.60	0	0.00	38.30	1	1,566	0.06%
2022/08/31	1	38.55	0	0.00	38.80	1	1,577	0.06%
2022/08/23	0	0.00	1	37.85	37.90	-1	1,794	-0.06%
2022/08/22	0	0.00	1	38.60	38.30	-1	1,819	-0.05%
2022/08/17	5	39.10	0	0.00	39.00	5	1,792	0.28%
2022/08/09	4	37.54	0	0.00	37.55	4	1,726	0.23%
2022/08/08	1	36.65	0	0.00	36.75	1	1,724	0.06%
2022/08/04	1	34.65	0	0.00	35.40	1	1,793	0.06%
2022/08/03	5.1	35.55	0	0.00	35.40	5.1	1,834	0.28%
2022/07/29	4	37.15	0	0.00	37.10	4	1,873	0.21%
2022/07/26	0	0.00	1	39.10	39.00	-1	1,979	-0.05%
2022/07/25	0	0.00	9	39.40	39.35	-9	1,985	-0.45%
2022/07/19	2	38.75	0	0.00	38.50	2	2,131	0.09%
2022/07/15	2	38.18	0	0.00	38.45	2	2,254	0.09%
2022/07/14	0	0.00	2	37.30	37.95	-2	2,257	-0.09%
2022/07/13	0	0.00	2	37.70	37.55	-2	2,260	-0.09%
2022/07/12	4.1	35.73	0	0.00	35.35	4.1	2,249	0.18%
2022/07/11	0.1	38.80	0	0.00	38.60	0.1	2,244	0.00%
2022/07/08	2	39.75	0	39.25	39.90	2	2,292	0.09%
2022/07/05	2	39.30	1	39.30	39.30	1	2,382	0.04%
2022/07/04	1	38.60	4	38.40	38.25	-3	2,382	-0.13%
2022/07/01	1	39.50	6	39.80	38.50	-5	2,441	-0.20%
2022/06/30	15	40.85	0	0.00	40.90	15	2,436	0.62%
2022/06/29	1	42.25	5	42.21	42.10	-4	2,445	-0.16%
2022/06/28	1	42.75	1	42.65	42.75	0	2,487	0.00%
2022/06/27	1	42.30	4	42.21	42.45	-3	2,651	-0.11%
2022/06/24	0	0.00	3.1	41.20	41.05	-3.1	2,711	-0.11%
2022/06/23	0	0.00	14	40.61	40.35	-14	2,724	-0.51%
2022/06/21	0	0.00	2	41.30	41.70	-2	2,757	-0.07%
2022/06/20	5	41.06	0	0.00	40.55	5	2,785	0.18%
2022/06/17	2	42.20	0	0.00	42.65	2	2,810	0.07%
2022/06/14	5	44.17	0	0.00	44.70	5	2,789	0.18%
2022/06/13	2	45.20	0	0.00	45.10	2	2,780	0.07%
2022/06/10	1	45.95	0	0.00	45.90	1	2,807	0.04%
2022/06/09	1	45.75	2	46.00	45.80	-1	2,829	-0.04%
2022/06/08	2	45.95	0.1	46.15	45.90	2	2,836	0.07%
2022/06/07	14	45.84	10	45.50	45.60	4	2,885	0.14%
2022/06/06	3.1	45.52	0	0.00	45.80	3.1	2,932	0.10%
2022/06/02	15.1	46.42	0	0.00	45.95	15.1	3,037	0.50%
2022/06/01	0.2	47.60	0	0.00	47.00	0.2	3,099	0.01%
2022/05/31	0.1	47.65	0	0.00	47.95	0.1	3,144	0.00%
2022/05/30	1	47.90	0	0.00	47.85	1	3,161	0.03%
2022/05/27	0	0.00	2	47.60	47.70	-2	3,209	-0.06%
2022/05/23	2	47.45	0	0.00	47.50	2	4,710	0.04%
2022/05/20	0	0.00	2	46.85	47.30	-2	5,033	-0.04%
2022/05/17	1	46.30	0	0.00	46.80	1	5,381	0.02%
2022/05/13	1	45.70	0	0.00	45.55	1	5,443	0.02%
2022/05/12	3.1	46.96	0	0.00	45.00	3.1	5,589	0.06%
2022/05/11	4.1	47.31	0	0.00	47.35	4.1	5,564	0.07%
2022/05/09	1	48.50	0	0.00	48.30	1	5,703	0.02%
2022/05/06	2	49.60	0	0.00	49.60	2	5,743	0.03%
2022/05/05	0	0.00	6.5	49.97	50.50	-6.5	5,803	-0.11%
2022/05/04	0	0.00	2	49.20	49.30	-2	5,755	-0.03%
2022/05/03	0.1	48.50	0	0.00	48.40	0.1	5,759	0.00%
2022/04/29	1	49.30	0	0.00	49.00	1	5,825	0.02%
2022/04/28	5	48.80	0	0.00	49.00	5	5,840	0.09%
2022/04/27	2	48.35	0	0.00	48.40	2	5,824	0.03%
2022/04/26	2	49.45	0	0.00	49.30	2	5,785	0.03%
2022/04/25	1	49.90	6	48.80	49.30	-5	5,812	-0.09%
2022/04/22	0	0.00	19	51.05	51.00	-19	5,753	-0.33%
2022/04/21	7	50.26	0	0.00	50.20	7	5,684	0.12%
2022/04/20	0	0.00	5	50.00	49.90	-5	5,655	-0.09%
2022/04/18	8	49.81	5	49.76	49.70	3	5,681	0.05%
2022/04/15	6	50.30	0	0.00	50.20	6	5,680	0.11%
2022/04/14	1	51.10	6	51.58	51.60	-5	5,704	-0.09%
2022/04/13	2	49.95	8	50.19	50.00	-6	5,700	-0.11%
2022/04/12	4	49.66	0	0.00	49.50	4	5,785	0.07%
2022/04/11	4	50.28	0	0.00	50.50	4	5,866	0.07%
2022/04/08	3	50.10	5	49.92	49.95	-2	5,853	-0.03%
2022/04/07	10	50.10	9	49.90	49.45	1	6,111	0.02%
2022/04/06	0	0.00	10	51.60	51.70	-10	6,120	-0.16%
2022/04/01	5	51.20	0	0.00	51.50	5	6,117	0.08%
2022/03/31	2	51.70	5	51.20	51.10	-3	6,173	-0.05%
2022/03/30	11	51.92	3	52.00	51.50	8	6,164	0.13%
2022/03/29	0	0.00	7	51.47	51.60	-7	6,011	-0.12%
2022/03/28	3	50.20	3	50.30	50.40	0	5,977	0.00%
2022/03/24	1	50.20	21	50.47	50.20	-20	6,071	-0.33%
2022/03/23	2	50.60	12	50.85	50.60	-10	6,072	-0.16%
2022/03/22	0	0.00	33	50.72	50.40	-33	6,054	-0.55%
2022/03/16	2	48.90	6	48.16	48.40	-4	6,235	-0.06%
2022/03/15	4	48.48	74	48.57	48.20	-70	6,273	-1.12%
2022/03/14	17.1	49.63	0	0.00	49.65	17.1	6,264	0.27%
2022/03/10	5	50.80	15	50.60	50.80	-10	6,351	-0.16%
2022/03/09	11	48.73	0	0.00	49.25	11	6,374	0.17%
2022/03/08	26.1	48.77	29.1	49.41	47.65	-3	6,453	-0.05%
2022/03/07	3	50.37	5	50.22	49.80	-2	6,689	-0.03%
2022/03/04	13	51.76	5	51.42	51.30	8	6,628	0.12%
2022/03/03	5	51.20	1	51.50	51.00	4	6,647	0.06%
2022/03/02	3.1	51.36	2	51.20	51.10	1.1	6,808	0.02%
2022/03/01	2	51.05	0	0.00	51.20	2	6,827	0.03%
2022/02/25	5	51.94	54	51.97	51.80	-49	6,866	-0.71%
2022/02/24	82	53.38	67	54.48	50.90	15	6,926	0.22%
2022/02/23	47	53.26	29	53.54	52.90	18	6,216	0.29%
2022/02/22	23.5	52.39	86	53.32	53.40	-62.5	6,018	-1.04%
2022/02/21	111	52.55	98	52.19	53.00	13	6,049	0.21%	大買/
2022/02/18	5	50.88	1	51.30	50.70	4	5,974	0.07%
2022/02/17	1	51.10	0	0.00	50.60	1	6,209	0.02%
2022/02/16	5	51.88	1	51.90	50.90	4	6,871	0.06%
2022/02/15	3	51.13	0	0.00	51.20	3	7,101	0.04%
2022/02/14	13	52.20	5	52.06	50.90	8	7,280	0.11%
2022/02/11	2	51.60	2	52.00	51.90	0	7,317	0.00%
2022/02/10	1	52.10	5	51.52	51.70	-4	7,522	-0.05%
2022/02/09	6	51.37	1	51.90	51.80	5	8,019	0.06%
2022/02/08	0	50.00	0	0.00	50.30	0	8,222	0.00%
2022/02/07	3	48.53	4	49.23	49.70	-1	8,282	-0.01%
2022/01/26	0	0.00	7	47.00	46.90	-7	8,426	-0.08%
2022/01/25	1	46.80	0	0.00	46.85	1	9,026	0.01%
2022/01/24	2	47.30	1	48.05	46.95	1	9,842	0.01%
2022/01/18	8	50.31	0	0.00	49.90	8	10,025	0.08%
2022/01/17	3	49.00	2	49.15	49.20	1	10,129	0.01%
2022/01/14	40.1	49.11	0	0.00	49.10	40.1	10,226	0.39%
2022/01/13	11	49.35	0	0.00	49.45	11	10,366	0.11%
2022/01/12	10	49.30	4	49.40	49.50	6	10,580	0.06%
2022/01/11	25	49.50	1	49.55	49.40	24	10,661	0.23%
2022/01/07	0	0.00	10	49.22	49.20	-10	10,856	-0.09%
2022/01/05	5	51.28	6	51.17	50.90	-1	10,922	-0.01%
2022/01/04	0	0.00	6	51.33	51.40	-6	11,045	-0.05%
2022/01/03	2	50.50	0	0.00	50.20	2	11,158	0.02%
2021/12/30	5.3	51.46	5	52.02	51.10	0.3	11,530	0.00%
2021/12/29	2	50.30	9	50.00	50.20	-7	11,667	-0.06%
2021/12/28	0	0.00	1	49.40	49.40	-1	11,758	-0.01%
2021/12/27	0	0.00	3	50.23	49.90	-3	12,157	-0.02%
2021/12/24	0	0.00	1	49.30	49.40	-1	12,265	-0.01%
2021/12/22	2	49.60	0	0.00	49.55	2	12,547	0.02%
2021/12/21	3	50.47	7.1	49.81	50.20	-4.1	12,615	-0.03%
2021/12/20	15.1	48.72	19	48.54	49.10	-3.9	12,605	-0.03%
2021/12/16	0	0.00	35	48.82	48.65	-35	12,971	-0.27%
2021/12/15	1	48.75	34	48.91	48.70	-33	13,218	-0.25%
2021/12/14	3	48.45	13	48.53	48.70	-10	13,938	-0.07%
2021/12/13	151	48.99	23	48.49	49.60	128	14,296	0.90%	大買/鉅額交易
2021/12/10	4	49.15	0	0.00	49.00	4	14,595	0.03%
2021/12/09	2	50.40	3	50.80	50.30	-1	14,855	-0.01%
2021/12/08	2	50.15	7	50.06	50.00	-5	14,945	-0.03%
2021/12/07	3	49.98	10	50.30	50.00	-7	14,954	-0.05%
2021/12/06	7	50.34	0	0.00	50.60	7	14,946	0.05%
2021/12/03	6.3	49.98	6	49.89	50.00	0.3	14,982	0.00%
2021/12/02	4	49.73	0	0.00	49.75	4	15,039	0.03%
2021/12/01	30	51.32	21	50.86	50.80	9	15,171	0.06%
2021/11/30	12	49.14	4	49.23	49.05	8	14,883	0.05%
2021/11/29	5.1	48.47	2	48.23	48.50	3.1	14,972	0.02%
2021/11/26	27	49.36	42	49.77	49.10	-15	14,967	-0.10%
2021/11/25	4	50.70	0	0.00	50.60	4	14,927	0.03%
2021/11/24	15.5	50.89	7	50.77	50.80	8.5	14,935	0.06%
2021/11/23	69.1	51.75	15	52.08	51.40	54.1	15,077	0.36%
2021/11/22	19.3	54.20	5	54.54	53.80	14.3	14,934	0.10%
2021/11/19	9	53.30	14.6	53.01	53.50	-5.6	14,833	-0.04%
2021/11/18	13	53.72	22	54.48	52.90	-9	14,815	-0.06%
2021/11/17	14	56.05	8	56.05	56.20	6	14,505	0.04%
2021/11/16	12	56.53	23	56.23	55.70	-11	14,332	-0.08%
2021/11/15	43	57.69	28	57.49	56.70	15	14,092	0.11%
2021/11/12	7	54.14	16	53.67	54.10	-9	13,465	-0.07%
2021/11/11	28	53.06	6	52.78	53.00	22	13,244	0.17%
2021/11/10	8	52.09	3	51.63	52.30	5	13,098	0.04%
2021/11/09	39	50.82	23	51.09	51.40	16	12,967	0.12%
2021/11/08	82.2	51.44	48	52.07	51.00	34.2	12,736	0.27%
2021/11/05	19	54.26	14	54.58	54.70	5	12,220	0.04%
2021/11/04	23	53.00	15	52.91	53.00	8	11,885	0.07%
2021/11/03	24	52.95	4	53.35	52.70	20	11,861	0.17%
2021/11/02	43	53.43	24	53.15	52.80	19	11,705	0.16%
2021/11/01	35	52.99	56	54.20	55.00	-21	11,120	-0.19%
2021/10/29	2	50.15	0.3	50.00	50.00	1.7	10,330	0.02%
2021/10/28	8	50.45	8	50.10	50.10	0	10,288	0.00%
2021/10/27	8.1	50.30	43	50.42	50.60	-34.9	10,257	-0.34%
2021/10/26	8.1	50.74	7	51.07	50.40	1.1	10,279	0.01%
2021/10/25	3	51.07	2	51.00	51.00	1	10,236	0.01%
2021/10/22	0	0.00	1	51.60	52.10	-1	10,328	-0.01%
2021/10/21	16	51.58	29	52.03	51.20	-13	10,454	-0.12%
2021/10/20	6.4	52.29	34	52.25	52.50	-27.6	10,387	-0.27%
2021/10/19	17	51.87	14	51.26	51.70	3	10,324	0.03%
2021/10/18	8	51.59	19	51.23	51.40	-11	10,469	-0.11%
2021/10/15	17	50.15	2	50.10	49.95	15	10,771	0.14%
2021/10/14	3	49.70	5	49.41	49.40	-2	11,074	-0.02%
2021/10/13	27	49.21	11	49.23	49.20	16	11,804	0.14%
2021/10/12	17	49.80	28	50.47	49.85	-11	12,045	-0.09%
2021/10/08	9	51.81	20	52.40	51.60	-11	12,565	-0.09%
2021/10/07	57	52.37	38	52.31	52.70	19	13,491	0.14%
2021/10/06	14	51.95	16	51.91	52.20	-2	13,794	-0.01%
2021/10/05	37	49.62	9	49.67	51.30	28	13,520	0.21%
2021/10/04	10	50.94	2	50.60	49.90	8	13,468	0.06%
2021/10/01	6.1	50.40	4	50.68	50.00	2.1	13,222	0.02%
2021/09/30	5	51.08	1	51.20	51.20	4	13,329	0.03%
2021/09/29	12	49.25	11	49.96	49.00	1	13,692	0.01%
2021/09/28	0	0.00	10	50.67	50.50	-10	14,339	-0.07%
2021/09/27	6	51.03	0	0.00	51.10	6	14,280	0.04%
2021/09/24	7	50.57	10	50.63	51.00	-3	14,231	-0.02%
2021/09/23	23	50.80	8	51.58	50.30	15	14,114	0.11%
2021/09/22	6	50.40	5	50.42	49.90	1	13,911	0.01%
2021/09/17	43	52.83	48	52.77	51.50	-5	13,682	-0.04%
2021/09/16	19	51.74	40.5	51.78	51.90	-21.5	13,032	-0.16%
2021/09/15	33	50.58	32	50.70	51.00	1	12,655	0.01%
2021/09/14	68	51.10	28.8	50.78	51.80	39.2	12,311	0.32%
2021/09/13	23	49.97	6	49.96	49.80	17	11,977	0.14%
2021/09/10	4	49.00	2	49.08	49.20	2	11,946	0.02%
2021/09/09	5	48.00	7	48.19	48.90	-2	12,059	-0.02%
2021/09/08	5	48.18	2	47.75	47.30	3	12,285	0.02%
2021/09/07	8	49.32	7	49.29	49.15	1	12,480	0.01%
2021/09/06	9.5	50.66	50	50.03	49.50	-40.5	12,502	-0.32%
2021/09/03	13	49.00	1	48.85	48.65	12	12,276	0.10%
2021/09/02	37	49.68	3	49.02	48.60	34	12,248	0.28%
2021/09/01	1	49.85	7	49.62	49.90	-6	12,108	-0.05%
2021/08/31	2	48.78	2	49.23	49.80	0	12,062	0.00%
2021/08/30	2	48.45	7	48.22	48.60	-5	11,971	-0.04%
2021/08/27	96	48.69	104	48.64	48.45	-8	11,968	-0.07%	大賣/
2021/08/26	9	47.47	2	47.38	47.55	7	11,751	0.06%
2021/08/25	5	47.80	5	47.90	47.95	0	11,751	0.00%
2021/08/24	0	0.00	12.3	47.55	47.05	-12.3	11,737	-0.10%
2021/08/23	1	46.40	45	46.51	46.50	-44	11,790	-0.37%
2021/08/20	0	0.00	21	45.75	45.65	-21	11,844	-0.18%
2021/08/19	12.7	45.74	5	45.68	45.65	7.7	11,855	0.07%
2021/08/17	17	45.10	10	44.80	44.95	7	11,930	0.06%
2021/08/16	2	44.68	4	44.85	44.80	-2	11,933	-0.02%
2021/08/13	2	45.40	0	0.00	45.40	2	11,922	0.02%
2021/08/12	3	46.42	0	0.00	46.45	3	11,946	0.03%
2021/08/11	2	46.83	0	0.00	46.10	2	12,070	0.02%
2021/08/10	1	46.25	0	0.00	46.35	1	12,156	0.01%
2021/08/09	4	46.36	0	0.00	46.25	4	12,326	0.03%
2021/08/06	1	48.05	10	48.02	48.00	-9	12,349	-0.07%
2021/08/04	1	47.85	5	48.45	47.80	-4	12,774	-0.03%
2021/08/03	0	0.00	5	48.00	47.85	-5	12,936	-0.04%
2021/08/02	0	0.00	10	47.35	47.90	-10	12,989	-0.08%
2021/07/30	0	0.00	14	47.27	47.00	-14	13,079	-0.11%
2021/07/29	6	46.99	6	47.25	47.65	0	13,135	0.00%
2021/07/28	3	46.60	7	46.69	47.00	-4	13,279	-0.03%
2021/07/27	3	48.93	14	48.94	48.60	-11	13,399	-0.08%
2021/07/26	7.1	51.08	6	50.97	51.00	1.1	13,505	0.01%
2021/07/23	23.1	51.20	0	0.00	51.20	23.1	13,593	0.17%
2021/07/22	1	50.00	32	50.72	50.30	-31	13,704	-0.23%
2021/07/21	55	51.26	7	53.39	50.70	48	13,843	0.35%
2021/07/20	39	52.27	74	52.55	52.50	-35	14,556	-0.24%
2021/07/19	45	53.07	42	53.30	52.40	3	14,458	0.02%
2021/07/16	39	50.74	4	50.48	50.50	35	13,970	0.25%
2021/07/15	29	52.08	25	52.25	51.80	4	13,812	0.03%
2021/07/14	59	51.72	44.1	51.90	52.10	14.9	13,442	0.11%
2021/07/13	37	48.26	81	48.69	49.10	-44	12,527	-0.35%
2021/07/12	6	45.97	3	46.20	46.30	3	12,177	0.02%
2021/07/09	19	45.25	8	45.15	45.15	11	12,446	0.09%
2021/07/08	25	45.65	13.1	46.00	45.50	11.9	13,047	0.09%
2021/07/07	9	46.20	3	47.07	46.00	6	13,378	0.04%
2021/07/06	44.1	47.94	15	48.51	47.20	29.1	14,115	0.21%
2021/07/05	18	48.72	28.1	50.07	50.30	-10.1	14,311	-0.07%
2021/07/01	0	0.00	1	45.45	45.35	-1	17,436	-0.01%
2021/06/29	5	45.80	0	0.00	45.90	5	18,480	0.03%
2021/06/28	14	45.88	0	0.00	45.95	14	18,515	0.08%
2021/06/25	5	46.23	1	46.70	46.15	4	18,577	0.02%
2021/06/24	1	45.35	0	0.00	45.50	1	18,572	0.01%
2021/06/23	0	0.00	4	45.05	45.30	-4	18,610	-0.02%
2021/06/21	19	45.44	15	45.20	44.90	4	18,667	0.02%
2021/06/18	16	47.07	11	47.76	46.50	5	18,622	0.03%
2021/06/17	8	47.38	13	47.91	48.10	-5	18,526	-0.03%
2021/06/16	13	46.85	8	46.82	47.45	5	18,320	0.03%
2021/06/15	19.1	46.45	11	46.47	46.90	8.1	18,204	0.04%
2021/06/11	3	45.35	1	45.35	45.25	2	18,107	0.01%
2021/06/10	5	45.00	1	45.00	45.25	4	18,112	0.02%
2021/06/09	2	45.10	0	0.00	45.00	2	18,119	0.01%
2021/06/08	0	0.00	7.1	45.02	45.00	-7.1	18,184	-0.04%
2021/06/07	7	45.16	2	45.85	45.85	5	18,242	0.03%
2021/06/04	2	45.78	0	0.00	45.50	2	18,284	0.01%
2021/06/03	10	46.85	0	0.00	46.80	10	18,230	0.05%
2021/06/02	7	47.29	0	0.00	47.30	7	18,235	0.04%
2021/06/01	15	47.72	14.1	47.99	48.20	0.9	18,217	0.00%
2021/05/31	24	47.95	17	47.96	47.65	7	18,211	0.04%
2021/05/28	6	46.35	5	46.00	46.00	1	18,116	0.01%
2021/05/27	1	44.85	3	44.97	45.30	-2	18,180	-0.01%
2021/05/26	2	45.60	6	45.14	45.35	-4	18,237	-0.02%
2021/05/25	12	44.98	15	45.43	45.45	-3	18,257	-0.02%
2021/05/24	1	44.25	2	44.28	44.15	-1	18,254	-0.01%
2021/05/21	0	0.00	8.2	43.77	44.10	-8.2	18,342	-0.04%
2021/05/20	0	0.00	10	42.85	42.95	-10	18,656	-0.05%
2021/05/19	29	43.85	21	44.01	44.40	8	18,664	0.04%
2021/05/18	13	42.12	17	42.57	43.20	-4	18,690	-0.02%
2021/05/17	7	40.48	4	40.98	39.30	3	18,737	0.02%
2021/05/14	2	44.00	9	44.67	43.40	-7	18,621	-0.04%
2021/05/13	50	42.48	35	43.77	44.00	15	18,559	0.08%
2021/05/12	12	44.73	75.1	44.37	43.75	-63.1	18,474	-0.34%
2021/05/11	10	48.80	15	48.92	47.90	-5	18,350	-0.03%
2021/05/10	1	50.80	0	0.00	50.90	1	18,357	0.01%
2021/05/07	4	51.05	20	50.80	52.00	-16	18,398	-0.09%
2021/05/06	2	50.60	13	49.98	49.65	-11	18,442	-0.06%
2021/05/05	17.1	51.21	4	51.30	50.40	13.1	18,373	0.07%
2021/05/04	4	50.83	26	50.53	49.95	-22	18,316	-0.12%
2021/05/03	17.9	53.97	13	52.97	51.80	4.9	18,112	0.03%
2021/04/29	11	56.49	20	56.49	56.20	-9	17,895	-0.05%
2021/04/28	29	57.52	35.2	57.07	57.00	-6.2	17,969	-0.03%
2021/04/27	9	57.72	29	58.18	57.20	-20	17,973	-0.11%
2021/04/26	67	58.73	80.3	59.24	57.90	-13.3	17,932	-0.07%
2021/04/23	27.1	54.61	7	54.50	55.80	20.1	17,023	0.12%
2021/04/22	23.2	54.82	23.3	54.96	53.00	-0.1	17,246	0.00%
2021/04/21	10.3	55.60	11	55.18	55.30	-0.7	17,374	0.00%
2021/04/20	85.1	57.61	78	57.91	56.40	7.1	17,962	0.04%
2021/04/19	28.1	56.14	30	56.93	56.50	-1.9	17,822	-0.01%
2021/04/16	55	57.51	25.1	57.47	56.80	29.9	17,894	0.17%
2021/04/15	35.1	57.29	10	57.85	58.30	25.1	18,926	0.13%
2021/04/14	65	55.57	109	56.07	56.20	-44	19,774	-0.22%	大賣/
2021/04/13	115.2	58.29	54.3	57.55	56.00	60.9	19,127	0.32%	大買/
2021/04/12	150	60.27	112	59.83	58.90	38	18,691	0.20%	大買/大賣/
2021/04/09	162.1	57.32	211	57.64	57.30	-48.9	17,768	-0.28%	大買/大賣/
2021/04/08	241.3	58.27	185	57.92	58.50	56.3	17,049	0.33%	大買/大賣/
2021/04/07	171.2	54.52	75.5	54.70	55.70	95.7	15,209	0.63%	大買/
2021/04/06	175	48.36	147.7	48.31	50.70	27.3	13,272	0.21%	大買/大賣/
2021/04/01	17.7	46.20	6	46.15	46.10	11.7	12,306	0.10%
2021/03/31	10	45.45	3	45.73	45.30	7	12,198	0.06%
2021/03/30	5	45.97	1	46.25	45.80	4	12,179	0.03%
2021/03/29	2	45.50	16	45.45	45.75	-14	12,107	-0.12%
2021/03/26	17	45.49	0	0.00	45.55	17	12,100	0.14%
2021/03/25	7	44.46	17	44.45	44.20	-10	12,107	-0.08%
2021/03/24	1	45.50	2	45.50	45.05	-1	12,108	-0.01%
2021/03/23	8	45.89	20	45.70	45.65	-12	12,143	-0.10%
2021/03/22	3	45.95	3	46.15	45.80	0	12,126	0.00%
2021/03/19	4	46.41	1	46.05	45.95	3	12,181	0.03%
2021/03/18	45	47.32	28	46.88	46.80	17	12,178	0.14%
2021/03/17	0	0.00	6	46.46	46.30	-6	12,148	-0.05%
2021/03/16	8	45.80	0	0.00	45.75	8	12,224	0.07%
2021/03/15	2	46.00	0	0.00	46.05	2	12,296	0.02%
2021/03/12	7	45.99	0	0.00	45.80	7	12,346	0.06%
2021/03/11	12	47.10	1	46.25	46.30	11	12,673	0.09%
2021/03/10	4	46.83	9	47.08	47.00	-5	12,736	-0.04%
2021/03/09	1.3	46.17	30	46.28	45.75	-28.7	12,712	-0.23%
2021/03/08	30	46.50	0	46.90	46.25	30	12,814	0.23%
2021/03/05	4	45.55	20	45.75	45.70	-16	13,134	-0.12%
2021/03/04	3	46.37	1	46.25	46.15	2	13,551	0.01%
2021/03/03	3	46.88	2	46.78	47.10	1	13,606	0.01%
2021/03/02	4.1	48.45	22	48.66	46.85	-17.9	13,607	-0.13%
2021/02/26	17	47.81	8	47.46	48.40	9	13,529	0.07%
2021/02/25	10.1	47.60	16.3	47.54	47.70	-6.2	13,563	-0.05%
2021/02/24	3	47.42	30	47.35	46.80	-27	13,587	-0.20%
2021/02/23	3.1	48.14	2	48.05	47.90	1.1	13,656	0.01%
2021/02/22	31	48.35	14	48.19	48.60	17	13,745	0.12%
2021/02/19	3	45.37	2	45.18	45.70	1	14,229	0.01%
2021/02/18	15.1	45.95	3	45.82	46.00	12.1	14,850	0.08%
2021/02/17	9.1	44.75	45.4	44.11	45.30	-36.3	14,789	-0.25%
2021/02/05	13.3	42.82	1	42.80	42.90	12.3	14,707	0.08%
2021/02/04	7	42.76	3.1	42.81	42.50	3.9	14,995	0.03%
2021/02/03	2	43.00	3.4	42.84	42.40	-1.4	15,043	-0.01%
2021/02/02	5.2	43.34	5	43.26	43.20	0.2	15,072	0.00%
2021/02/01	5	42.48	1	42.25	43.40	4	15,060	0.03%
2021/01/29	1	45.50	27	44.00	43.90	-26	14,927	-0.17%
2021/01/28	12	45.48	0	0.00	45.00	12	14,845	0.08%
2021/01/27	4	47.18	8	47.34	46.85	-4	14,729	-0.03%
2021/01/26	2	47.15	1	48.50	47.15	1	14,693	0.01%
2021/01/25	6	47.58	2	48.15	48.35	4	14,641	0.03%
2021/01/22	6	48.23	6	48.31	48.75	0	14,545	0.00%
2021/01/21	9	48.74	11	48.77	47.80	-2	14,489	-0.01%
2021/01/20	34	48.80	81	48.50	47.75	-47	14,271	-0.33%
2021/01/19	31	49.83	69	49.79	50.00	-38	14,077	-0.27%
2021/01/18	20	48.67	115	49.14	49.55	-95	13,862	-0.69%	大賣/
2021/01/15	56.3	50.14	32	50.63	49.15	24.3	13,762	0.18%
2021/01/14	31	50.39	54	50.46	50.10	-23	13,352	-0.17%
2021/01/13	76	49.37	65	49.59	50.40	11	13,297	0.08%
2021/01/12	15	47.51	20	47.18	46.25	-5	12,807	-0.04%
2021/01/11	9	48.60	56	48.66	48.65	-47	12,709	-0.37%
2021/01/08	63	49.30	47	49.86	48.10	16	12,518	0.13%
2021/01/07	84	47.61	136	48.18	48.75	-52	11,205	-0.46%	大賣/
2021/01/06	0	0.00	1	43.75	44.35	-1	10,130	-0.01%
2021/01/05	9	44.64	1	44.90	44.90	8	10,164	0.08%
2021/01/04	0	0.00	1	45.15	45.20	-1	10,236	-0.01%
2020/12/31	1	43.50	31	43.57	43.50	-30	10,418	-0.29%
2020/12/30	9	43.58	15	43.52	43.50	-6	10,447	-0.06%
2020/12/29	43	45.14	5	44.74	44.35	38	10,435	0.36%
2020/12/28	1	44.45	0	0.00	44.50	1	10,393	0.01%
2020/12/25	3	44.80	1	44.95	44.85	2	10,409	0.02%
2020/12/24	50	44.40	78	44.33	45.00	-28	10,430	-0.27%
2020/12/23	54	43.84	31	43.94	43.85	23	10,466	0.22%
2020/12/22	38	45.13	6	45.13	43.75	32	10,695	0.30%
2020/12/21	19	44.50	66	44.75	44.90	-47	10,840	-0.43%
2020/12/18	129	44.37	79	44.54	44.45	50	10,865	0.46%	大買/
2020/12/17	2	43.13	115	43.46	43.40	-113	10,947	-1.03%	大賣/鉅額交易
2020/12/16	153	44.47	52	44.64	44.20	101	11,040	0.91%	大買/鉅額交易
2020/12/14	14	44.98	81	44.83	44.90	-67	11,588	-0.58%
2020/12/11	123	45.55	49	45.20	45.60	74	12,774	0.58%	大買/
2020/12/10	2	45.60	5	46.05	45.80	-3	12,929	-0.02%
2020/12/09	8	46.96	111	47.18	46.90	-103	13,201	-0.78%	大賣/鉅額交易
2020/12/08	112	47.27	2	47.20	46.80	110	13,662	0.81%	大買/鉅額交易
2020/12/07	17	48.02	106	49.34	47.50	-89	14,401	-0.62%	大賣/
2020/12/04	100	47.86	12	47.45	47.60	88	14,226	0.62%
2020/12/03	2	46.60	0	0.00	46.60	2	14,821	0.01%
2020/12/02	10	47.27	4	47.49	47.00	6	14,954	0.04%
2020/12/01	9	47.79	11	48.33	47.90	-2	14,996	-0.01%
2020/11/30	51	47.75	25	47.65	47.50	26	14,698	0.18%
2020/11/27	1	45.80	3	46.25	46.60	-2	14,331	-0.01%
2020/11/26	1	45.90	1	45.60	45.95	0	14,300	0.00%
2020/11/25	1	45.15	3	45.48	45.35	-2	14,366	-0.01%
2020/11/24	27	45.54	1	45.05	45.05	26	14,527	0.18%
2020/11/23	5	45.81	14	45.83	46.00	-9	15,203	-0.06%
2020/11/20	6	46.10	0	0.00	45.90	6	15,209	0.04%
2020/11/19	25	47.13	8	47.11	46.80	17	15,140	0.11%
2020/11/18	21	47.77	71	48.01	46.55	-50	15,155	-0.33%
2020/11/17	48	46.82	43	46.47	47.25	5	14,488	0.03%
2020/11/16	17	45.06	2	44.90	44.90	15	14,093	0.11%
2020/11/13	3	45.20	4	44.94	45.15	-1	14,087	-0.01%
2020/11/12	37	46.18	22	46.37	45.65	15	14,095	0.11%
2020/11/11	0	0.00	14	45.00	45.20	-14	13,869	-0.10%
2020/11/10	14	44.81	10	45.18	44.20	4	13,909	0.03%
2020/11/09	16	44.73	1	44.55	44.70	15	13,870	0.11%
2020/11/06	4	44.39	5	44.37	43.70	-1	13,774	-0.01%
2020/11/04	1	43.65	0	0.00	44.00	1	13,900	0.01%
2020/11/03	0	0.00	2	42.70	42.75	-2	14,007	-0.01%
2020/11/02	1	42.10	18	41.95	42.35	-17	14,218	-0.12%
2020/10/30	0	0.00	4	43.91	42.75	-4	14,296	-0.03%
2020/10/29	20	42.90	18	43.55	43.80	2	14,494	0.01%
2020/10/28	1	44.10	1	44.75	44.15	0	14,865	0.00%
2020/10/27	11	44.30	3	44.42	44.40	8	14,978	0.05%
2020/10/26	5	45.57	2	45.25	45.10	3	15,208	0.02%
2020/10/23	1	45.60	6	45.71	45.60	-5	15,461	-0.03%
2020/10/22	9	45.39	4	45.26	45.20	5	15,881	0.03%
2020/10/21	11	46.24	13	46.04	45.25	-2	16,590	-0.01%
2020/10/20	17	45.49	10	45.75	45.00	7	16,924	0.04%
2020/10/19	5	44.44	13	44.24	45.00	-8	17,990	-0.04%
2020/10/16	27	44.04	31	43.59	43.20	-4	18,492	-0.02%
2020/10/15	20	44.82	19	44.74	44.60	1	18,748	0.01%
2020/10/14	10	45.05	13	44.88	45.20	-3	19,042	-0.02%
2020/10/12	2	45.05	3	44.15	44.20	-1	19,647	-0.01%
2020/10/08	10	44.44	10	44.76	44.40	0	20,085	0.00%
2020/10/07	2	43.13	1	43.35	43.30	1	20,792	0.00%
2020/10/06	5	42.92	4	43.33	43.05	1	21,645	0.00%
2020/10/05	0	0.00	11	42.35	42.15	-11	22,185	-0.05%
2020/09/30	3	42.17	0	0.00	42.45	3	22,652	0.01%
2020/09/29	0	0.00	4	42.29	41.90	-4	23,236	-0.02%
2020/09/28	9	42.18	9	41.99	42.15	0	24,542	0.00%
2020/09/25	2	41.23	4	41.25	41.10	-2	25,757	-0.01%
2020/09/24	22	41.55	25	42.32	41.50	-3	26,543	-0.01%
2020/09/23	2	43.93	2	43.65	43.60	0	27,294	0.00%
2020/09/22	7	43.91	1	43.95	44.05	6	28,013	0.02%
2020/09/21	3	45.95	6	46.03	45.05	-3	28,112	-0.01%
2020/09/18	8	45.98	16	45.75	45.60	-8	28,313	-0.03%
2020/09/17	4	45.11	8	44.96	44.85	-4	28,397	-0.01%
2020/09/16	89	47.83	76	48.11	44.80	13	28,682	0.05%
2020/09/15	9	45.19	59	45.34	45.60	-50	27,687	-0.18%
2020/09/14	81	44.91	33.1	44.71	45.35	47.9	27,735	0.17%
2020/09/11	34	44.55	47	44.21	43.55	-13	27,740	-0.05%
2020/09/10	65	44.74	46.1	44.97	45.20	18.9	27,334	0.07%
2020/09/09	36	42.60	8.1	42.69	43.10	27.9	26,727	0.10%
2020/09/08	30	42.88	40	43.47	42.00	-10	26,769	-0.04%
2020/09/07	21	41.75	9	41.79	41.10	12	26,467	0.05%
2020/09/04	5	41.35	6	41.27	40.70	-1	26,733	0.00%
2020/09/03	6	40.74	10	40.45	40.00	-4	26,980	-0.01%
2020/09/02	3.1	40.80	1	40.75	40.70	2.1	27,512	0.01%
2020/09/01	1	41.10	0	0.00	41.45	1	27,554	0.00%
2020/08/31	3	41.23	5	41.95	40.90	-2	28,092	-0.01%
2020/08/28	15	42.54	3	41.82	41.95	12	28,500	0.04%
2020/08/27	17	42.91	16.1	42.71	43.00	0.9	28,745	0.00%
2020/08/26	7	40.61	6	40.43	40.55	1	28,009	0.00%
2020/08/25	1	40.25	1	40.45	40.55	0	27,928	0.00%
2020/08/24	28	40.18	8	40.62	40.95	20	27,802	0.07%
2020/08/21	0	0.00	6	37.74	38.60	-6	27,556	-0.02%
2020/08/20	12	36.39	9	36.34	36.00	3	27,360	0.01%
2020/08/19	3	40.13	5	40.70	39.80	-2	27,072	-0.01%
2020/08/18	36	41.23	0	0.00	40.65	36	26,969	0.13%
2020/08/17	3	41.68	7	41.06	41.60	-4	26,855	-0.01%
2020/08/14	10.1	39.99	2	40.05	40.00	8.1	26,705	0.03%
2020/08/13	5.2	40.86	1	40.95	40.80	4.2	26,553	0.02%
2020/08/12	2	41.80	1	41.50	41.70	1	26,458	0.00%
2020/08/11	7	42.76	0	0.00	42.35	7	26,375	0.03%
2020/08/10	1	44.60	3	44.30	43.80	-2	26,238	-0.01%
2020/08/07	7	44.43	13	44.21	44.10	-6	26,110	-0.02%
2020/08/06	15	44.65	13	44.53	43.30	2	25,941	0.01%
2020/08/05	25	45.05	29	44.97	44.90	-4	25,721	-0.02%
2020/08/04	19	46.08	9	45.52	45.50	10	25,608	0.04%
2020/08/03	18	45.15	27	45.27	45.00	-9	25,360	-0.04%
2020/07/31	12	42.83	26	42.84	43.50	-14	24,925	-0.06%
2020/07/30	21	42.84	109	42.88	42.85	-88	24,777	-0.36%	大賣/
2020/07/29	18	42.10	15	42.45	42.05	3	24,471	0.01%
2020/07/28	14	42.76	11	42.98	42.45	3	24,103	0.01%
2020/07/27	32	43.64	23	44.06	41.30	9	23,559	0.04%
2020/07/24	43	46.57	37	46.51	45.25	6	22,739	0.03%
2020/07/23	79	47.07	121	46.77	46.40	-42	22,027	-0.19%	大賣/
2020/07/22	23	48.65	16	48.80	48.90	7	20,659	0.03%
2020/07/21	34	47.81	7	47.79	46.50	27	20,015	0.13%
2020/07/20	9	46.18	2	46.05	46.00	7	19,641	0.04%
2020/07/17	11	48.39	26	48.76	47.95	-15	19,257	-0.08%
2020/07/16	101	48.97	11	48.85	49.90	90	18,808	0.48%	大買/
2020/07/15	115	50.50	13	50.21	48.00	102	18,398	0.55%	大買/鉅額交易
2020/07/14	144	51.36	32	50.91	49.55	112	17,841	0.63%	大買/鉅額交易
2020/07/13	23	49.37	49	50.64	51.70	-26	16,851	-0.15%
2020/07/10	12	47.51	23	47.06	47.00	-11	15,959	-0.07%
2020/07/09	33	49.70	18	49.75	48.00	15	15,411	0.10%
2020/07/08	24	50.43	17	50.70	50.40	7	14,907	0.05%
2020/07/07	84	51.37	94	50.45	49.55	-10	14,327	-0.07%
2020/07/06	25	50.38	46	50.46	51.20	-21	12,979	-0.16%
2020/07/03	85	43.64	141	44.11	46.60	-56	11,693	-0.48%	大賣/
2020/07/02	132	42.53	88	42.22	42.40	44	10,655	0.41%	大買/
2020/07/01	58	40.26	96.2	39.91	39.90	-38.2	9,688	-0.39%
2020/06/30	34	37.55	19	37.48	37.50	15	8,861	0.17%
2020/06/29	46	37.67	36	36.80	36.45	10	8,584	0.12%
2020/06/24	63	39.72	63	39.04	39.10	0	8,190	0.00%
2020/06/23	31	40.79	42	41.05	40.00	-11	7,657	-0.14%
2020/06/22	41	40.07	31	41.76	41.35	10	7,114	0.14%
2020/06/19	49.2	41.09	25	41.84	40.30	24.2	6,872	0.35%
2020/06/18	41	38.77	49	37.84	40.45	-8	6,544	-0.12%
2020/06/17	53	36.56	23	36.42	37.00	30	6,123	0.49%
2020/06/16	15	36.63	24	36.80	36.35	-9	5,960	-0.15%
2020/06/15	24	36.25	63	36.50	35.80	-39	5,797	-0.67%
2020/06/12	79.4	34.92	37.6	34.15	36.50	41.8	5,526	0.76%
2020/06/11	182	34.07	59	33.85	33.45	123	5,069	2.43%	大買/鉅額交易
2020/06/10	62.1	36.35	158	36.35	36.15	-95.9	4,599	-2.08%	大賣/
2020/06/09	75.6	36.71	55	36.65	37.00	20.6	4,236	0.49%
2020/06/08	6	33.65	37	33.65	33.65	-31	3,662	-0.85%
2020/06/05	171	30.16	163	30.07	30.60	8	3,512	0.23%	大買/大賣/
2020/06/04	81	27.40	3	27.33	27.85	78	2,890	2.70%
2020/06/03	169	25.14	146	25.86	25.35	23	2,383	0.96%	大買/大賣/
2020/06/02	0	0.00	9	24.00	24.00	-9	1,930	-0.47%
2020/05/14	0	0.00	8	19.70	19.65	-8	1,965	-0.41%
2020/05/12	0	0.00	67	19.99	19.90	-67	1,995	-3.36%
2020/05/11	40	20.35	0	0.00	20.55	40	1,973	2.03%
2020/05/08	0	0.00	25	19.48	19.40	-25	1,910	-1.31%
2020/05/07	0	0.00	29	19.10	19.30	-29	1,901	-1.53%
2020/05/06	0	0.00	8	18.95	19.05	-8	1,899	-0.42%
2020/05/04	0	0.00	5	19.00	18.95	-5	1,896	-0.26%
2020/04/30	8	19.30	58	19.43	19.40	-50	1,916	-2.61%
2020/04/29	50	19.29	0	0.00	19.25	50	1,902	2.63%
2020/04/22	2	17.75	0	0.00	18.55	2	1,949	0.10%
2020/04/14	0	0.00	3	19.30	19.05	-3	1,975	-0.15%
2020/04/13	20	18.33	0	0.00	18.25	20	1,951	1.03%
2020/04/07	2	16.05	0	0.00	16.10	2	1,993	0.10%
2020/03/31	10	15.90	0	0.00	16.05	10	1,974	0.51%
2020/03/30	5	15.65	0	0.00	15.75	5	1,978	0.25%
2020/03/27	15	16.17	0	0.00	15.80	15	1,986	0.76%
2020/03/26	15	15.92	0	0.00	16.00	15	1,971	0.76%
2020/03/25	86	16.17	0	0.00	16.00	86	1,961	4.38%
2020/03/24	13	15.26	0	0.00	15.10	13	1,934	0.67%
2020/03/19	0	0.00	117	14.34	14.00	-117	1,871	-6.25%	大賣/鉅額交易
2020/03/17	1	16.35	0	0.00	16.20	1	1,772	0.06%
2020/03/12	2	20.80	0	0.00	19.20	2	1,659	0.12%
2020/03/06	0	0.00	1	22.25	22.50	-1	1,520	-0.07%
2020/03/02	0	0.00	1	21.55	21.40	-1	1,455	-0.07%
2020/02/26	0	0.00	10	22.30	22.20	-10	1,402	-0.71%
2020/02/14	0	0.00	1	22.25	22.40	-1	1,243	-0.08%
2020/02/13	5	21.70	0	0.00	21.70	5	1,246	0.40%
2020/02/10	0	0.00	6	20.90	20.90	-6	1,261	-0.48%
2020/02/06	0.1	21.10	0	0.00	21.05	0.1	1,271	0.01%
2020/02/04	0	0.00	1	21.30	21.25	-1	1,271	-0.08%
2020/02/03	0	0.00	0.3	20.50	20.50	-0.3	1,253	-0.02%
2020/01/15	1	22.30	2	22.25	22.35	-1	1,189	-0.08%
2020/01/09	1	22.50	0	0.00	22.20	1	1,189	0.08%
2020/01/08	2	23.00	105	23.00	22.60	-103	1,169	-8.81%	大賣/鉅額交易
2020/01/07	0	0.00	4	23.05	22.60	-4	1,091	-0.37%
2020/01/06	3	23.07	2	22.95	22.95	1	1,037	0.10%
2020/01/03	4	22.90	1	22.55	22.60	3	948	0.32%
2020/01/02	100	22.60	0	0.00	22.45	100	917	10.90%
2019/12/30	0	0.00	10	22.20	22.20	-10	885	-1.13%
2019/12/27	1	22.35	0	0.00	22.30	1	942	0.11%
2019/12/25	1	22.30	0	0.00	22.30	1	982	0.10%
2019/12/24	1	22.25	0	0.00	22.05	1	1,014	0.10%
2019/12/20	0.6	21.80	0	0.00	21.95	0.6	1,074	0.06%
2019/12/13	0	0.00	1	21.95	22.00	-1	1,379	-0.07%
2019/12/11	10	22.20	0	0.00	22.15	10	1,409	0.71%
2019/12/02	0	0.00	1	21.70	21.60	-1	1,526	-0.07%
2019/11/29	1	21.65	0	0.00	21.60	1	1,559	0.06%
2019/11/28	5	21.50	3	21.52	21.55	2	1,565	0.13%
2019/11/27	0	0.00	1	21.45	21.50	-1	1,572	-0.06%
2019/11/26	0	0.00	4	21.40	21.35	-4	1,581	-0.25%
2019/11/15	4	21.40	0	0.00	21.35	4	1,670	0.24%
2019/11/14	7	21.49	0	0.00	21.40	7	1,700	0.41%
2019/11/12	10	21.79	43	21.16	21.10	-33	1,764	-1.87%
2019/11/11	23	21.61	0	0.00	21.55	23	1,771	1.30%
2019/11/08	75	22.50	40	22.45	22.45	35	1,789	1.96%
2019/11/05	6	23.05	0.2	22.75	22.80	5.8	1,861	0.31%
2019/11/04	1	23.00	6	23.10	23.00	-5	1,949	-0.26%
2019/11/01	9	22.93	0	0.00	22.80	9	2,016	0.45%
2019/10/31	5	23.00	0	0.00	22.95	5	2,160	0.23%
2019/10/23	14	22.85	0	0.00	22.75	14	2,419	0.58%
2019/10/22	10	23.00	15	22.76	22.80	-5	2,445	-0.20%
2019/10/21	10	23.25	1	23.00	23.25	9	2,474	0.36%
2019/10/15	35	23.04	10	23.05	22.90	25	2,756	0.91%
2019/10/14	45	23.38	0	0.00	23.20	45	2,764	1.63%
2019/10/02	0	0.00	8	23.17	23.20	-8	2,746	-0.29%
2019/09/27	1	24.00	5	23.55	23.55	-4	2,716	-0.15%
2019/09/25	0	0.00	37	23.52	23.80	-37	2,708	-1.37%
2019/09/24	31	24.22	0	0.00	23.55	31	2,727	1.14%
2019/09/23	3	23.28	4	23.68	23.80	-1	2,627	-0.04%
2019/09/12	0	0.00	5	22.55	22.55	-5	2,621	-0.19%
2019/09/04	0	0.00	3	22.35	22.35	-3	2,891	-0.10%
2019/09/03	21	22.61	16	22.41	22.25	5	2,909	0.17%
2019/08/29	23	21.75	23	21.70	21.70	0	3,030	0.00%
2019/08/27	0	0.00	2	22.00	21.85	-2	3,275	-0.06%
2019/08/26	2	22.08	1	21.90	21.90	1	3,272	0.03%
2019/08/21	0	0.00	3	22.10	22.10	-3	3,367	-0.09%
2019/08/19	20	22.00	13	22.08	21.95	7	3,439	0.20%
2019/08/15	0	0.00	1	23.10	22.60	-1	3,563	-0.03%
2019/08/14	0	0.00	8	22.49	22.85	-8	3,547	-0.23%
2019/08/13	3	22.55	1	22.70	22.70	2	3,515	0.06%
2019/08/12	7	22.64	0	0.00	22.30	7	3,470	0.20%
2019/08/08	1	22.35	7	22.26	22.05	-6	3,428	-0.17%
2019/08/07	0	0.00	1	22.25	22.05	-1	3,416	-0.03%
2019/08/06	1	22.00	5	21.95	21.90	-4	3,419	-0.12%
2019/08/05	1	22.20	2	22.23	21.90	-1	3,368	-0.03%
2019/08/02	98	23.38	72	23.04	22.55	26	3,345	0.78%
2019/08/01	1	23.10	147	23.24	23.05	-146	3,261	-4.48%	大賣/鉅額交易
2019/07/31	129	23.17	43	23.41	23.55	86	3,224	2.67%	大買/
2019/07/30	19	22.60	1	22.90	22.60	18	3,202	0.56%
2019/07/29	10	22.63	10	22.73	22.60	0	3,307	0.00%
2019/07/26	26	22.48	0	0.00	22.40	26	3,333	0.78%
2019/07/25	11	22.59	0	0.00	22.60	11	3,329	0.33%
2019/07/24	12	22.60	0	0.00	22.40	12	3,310	0.36%
2019/07/23	5	22.70	0	0.00	22.70	5	3,285	0.15%
2019/07/22	15	22.66	55	22.59	22.80	-40	3,254	-1.23%
2019/07/19	33	21.92	3	22.10	22.00	30	3,101	0.97%
2019/07/18	1	21.90	5	22.21	21.90	-4	3,066	-0.13%
2019/07/16	0	0.00	1	21.65	21.55	-1	2,970	-0.03%
2019/07/11	0	0.00	3	21.35	21.25	-3	2,997	-0.10%
2019/07/09	1	20.60	0	0.00	20.90	1	2,956	0.03%
2019/07/08	1	21.00	0	0.00	20.85	1	2,949	0.03%
2019/07/05	2	21.20	0	0.00	21.15	2	2,957	0.07%
2019/07/03	0	0.00	4	21.31	21.20	-4	2,955	-0.14%
2019/07/02	1	20.70	5	20.85	20.65	-4	2,908	-0.14%
2019/07/01	1	20.65	0	0.00	21.00	1	2,898	0.03%
2019/06/28	1	21.25	0	0.00	21.05	1	2,851	0.04%
2019/06/26	1	21.35	0	0.00	21.30	1	2,819	0.04%
2019/06/25	5	21.65	10	21.64	21.45	-5	2,804	-0.18%
2019/06/24	1	20.55	0	0.00	20.70	1	2,714	0.04%
2019/06/21	2	20.95	0	0.00	20.85	2	2,681	0.07%
2019/06/19	0	0.00	3	21.00	21.05	-3	2,643	-0.11%
2019/06/18	3	21.30	1	21.30	21.10	2	2,612	0.08%
2019/06/14	1	21.75	3	21.95	21.80	-2	2,636	-0.08%
2019/06/13	10	21.94	12	22.11	21.80	-2	2,606	-0.08%
2019/06/11	33	21.01	2	21.18	21.00	31	2,422	1.28%
2019/06/10	22	21.74	45	21.65	21.60	-23	2,379	-0.97%
2019/06/06	13	21.49	15	21.48	21.35	-2	2,336	-0.09%
2019/06/05	3	21.23	0	0.00	21.20	3	2,293	0.13%
2019/06/04	11	21.43	34	21.59	21.45	-23	2,234	-1.03%
2019/06/03	53	20.91	42	20.74	21.20	11	2,113	0.52%
2019/05/30	7	20.44	12	20.60	20.25	-5	1,985	-0.25%
2019/05/29	3	19.92	2	19.95	20.15	1	1,892	0.05%
2019/05/27	18	20.19	32	20.31	19.85	-14	1,886	-0.74%
2019/05/24	0	0.00	2	19.85	19.60	-2	1,855	-0.11%
2019/05/23	0	0.00	4	20.05	20.00	-4	1,847	-0.22%
2019/05/22	0	0.00	1	20.40	19.95	-1	1,804	-0.06%
2019/05/21	2	19.05	0	0.00	19.55	2	1,728	0.12%
2019/05/17	0	0.00	1	19.15	18.60	-1	1,707	-0.06%
2019/05/15	2	18.98	0	0.00	19.00	2	1,690	0.12%
2019/05/10	3	19.93	0	0.00	19.30	3	1,624	0.18%
2019/05/09	5	20.35	5	20.29	20.20	0	1,561	0.00%
2019/05/07	2	20.25	0	0.00	20.25	2	1,473	0.14%
2019/05/06	4	19.89	1	19.50	19.90	3	1,359	0.22%
2019/05/03	0	0.00	4	18.91	19.00	-4	1,204	-0.33%
2019/05/02	1	18.65	1	18.70	18.55	0	1,152	0.00%
2019/04/29	1	18.70	0	0.00	18.70	1	1,136	0.09%
2019/04/26	25	18.65	0	0.00	18.65	25	1,129	2.21%
2019/04/25	35	18.81	0	0.00	18.70	35	1,116	3.13%
2019/04/17	8	18.85	0	0.00	19.00	8	1,135	0.70%
2019/04/16	2	18.60	0	0.00	18.60	2	1,101	0.18%
2019/04/09	0	0.00	10	18.70	18.60	-10	1,094	-0.91%
2019/03/21	0	0.00	1	19.15	19.00	-1	1,072	-0.09%
2019/03/19	13	19.04	15	19.03	19.40	-2	1,057	-0.19%
2019/03/13	0	0.00	2	18.65	18.65	-2	1,013	-0.20%
2019/03/12	0	0.00	6	18.55	18.65	-6	1,012	-0.59%
2019/03/11	0	18.50	0	0.00	18.60	0	1,011	0.00%
2019/03/08	0	0.00	15	18.65	18.60	-15	1,022	-1.47%
2019/02/25	10	18.75	0	0.00	18.55	10	956	1.05%
2019/02/22	5	19.10	0	0.00	19.10	5	930	0.54%
2019/02/11	5	19.00	0	0.00	19.15	5	862	0.58%
2019/01/28	0	0.00	1	19.50	19.20	-1	877	-0.11%
2019/01/25	5	19.20	0	0.00	19.20	5	877	0.57%
2019/01/21	0	0.00	3	19.30	19.35	-3	961	-0.31%
2019/01/15	0	0.00	3	19.90	19.55	-3	1,039	-0.29%
2019/01/14	3	18.90	0	0.00	19.25	3	1,004	0.30%
2019/01/08	0	0.00	0.5	18.20	18.30	-0.5	1,000	-0.05%
2019/01/04	0	0.00	3	18.00	17.90	-3	1,038	-0.29%
2019/01/03	5	18.40	5	18.15	18.10	0	1,119	0.00%
2018/12/18	2	19.50	15	19.50	19.50	-13	1,384	-0.94%
2018/12/17	16	19.94	0	0.00	19.80	16	1,381	1.16%
2018/12/13	3	19.75	0	0.00	19.85	3	1,384	0.22%
2018/12/07	1	19.85	1	19.80	19.80	0	1,377	0.00%
2018/12/06	0	0.00	1	19.75	19.55	-1	1,384	-0.07%
2018/12/04	0	0.00	10	19.75	19.70	-10	1,429	-0.70%
2018/12/03	0	0.00	1	19.75	19.85	-1	1,482	-0.07%
2018/11/29	1	19.65	11	19.35	19.45	-10	1,778	-0.56%
2018/11/28	1	18.80	0	0.00	19.05	1	1,849	0.05%
2018/11/27	0	0.00	4	19.10	19.00	-4	1,862	-0.21%
2018/11/26	0	0.00	11	18.69	18.65	-11	1,876	-0.59%
2018/11/22	0	0.00	24	18.83	18.75	-24	1,877	-1.28%
2018/11/20	10	18.98	3	19.00	18.95	7	1,881	0.37%
2018/11/19	14	18.95	0	0.00	18.95	14	1,885	0.74%
2018/11/16	4	18.76	0	0.00	18.65	4	1,884	0.21%
2018/11/14	2	18.83	0	0.00	18.90	2	1,885	0.11%
2018/11/12	0	0.00	5	18.60	18.50	-5	1,891	-0.26%
2018/11/09	5	18.90	2	18.75	18.90	3	1,896	0.16%
2018/11/06	0	0.00	10	18.43	18.30	-10	1,917	-0.52%
2018/11/05	5	18.15	0	0.00	18.45	5	1,922	0.26%
2018/10/31	4	17.40	10	17.25	17.45	-6	1,902	-0.32%
2018/10/26	11	17.02	0	0.00	17.00	11	1,916	0.57%
2018/10/25	0	0.00	8	18.54	18.20	-8	1,875	-0.43%
2018/10/24	15	19.13	0	0.00	19.30	15	1,851	0.81%
2018/10/22	0	0.00	5	19.50	19.50	-5	1,902	-0.26%
2018/10/18	0	0.00	5	19.80	19.80	-5	1,887	-0.26%
2018/10/17	15	20.16	0	0.00	19.80	15	1,893	0.79%
2018/10/16	0	0.00	2	20.10	19.90	-2	1,919	-0.10%
2018/10/15	0	0.00	8	20.02	19.95	-8	1,936	-0.41%
2018/10/12	0	0.00	12	19.71	20.00	-12	1,932	-0.62%
2018/10/11	0	0.00	15	19.22	19.05	-15	1,930	-0.78%
2018/10/08	0	0.00	1	20.95	21.10	-1	1,855	-0.05%
2018/10/04	20	21.71	7	21.77	21.30	13	1,813	0.72%
2018/10/03	9	22.23	7	22.25	22.10	2	1,801	0.11%
2018/09/27	0	0.00	10	21.70	21.75	-10	1,744	-0.57%
2018/09/26	0	0.00	25	21.24	21.25	-25	1,745	-1.43%
2018/09/10	0	0.00	1	21.10	20.40	-1	1,876	-0.05%
2018/09/07	0	0.00	3	21.57	21.55	-3	2,132	-0.14%
2018/09/06	5	22.41	71	22.51	22.55	-66	2,131	-3.10%
2018/09/05	1	23.10	1	22.80	22.90	0	2,100	0.00%
2018/09/04	1	22.00	1	21.75	22.10	0	1,916	0.00%
2018/08/31	1	20.70	0	0.00	21.00	1	1,863	0.05%
2018/08/29	5	20.76	0	0.00	20.70	5	1,914	0.26%
2018/08/28	2	20.68	0	0.00	20.95	2	1,963	0.10%
2018/08/22	0.1	20.20	0	0.00	20.35	0.1	2,297	0.00%
2018/08/20	0	0.00	1	20.20	20.40	-1	2,399	-0.04%
2018/08/17	0	0.00	2	20.40	20.35	-2	2,417	-0.08%
2018/08/16	5	20.05	0	0.00	20.55	5	2,439	0.20%
2018/08/14	5	20.60	0	0.00	20.75	5	2,591	0.19%
2018/08/08	5	21.49	0	0.00	21.40	5	3,237	0.15%
2018/08/02	21	21.75	0	0.00	21.40	21	3,372	0.62%
2018/07/27	1	21.60	1	21.75	21.70	0	3,507	0.00%
2018/07/24	2	20.65	0	0.00	20.60	2	3,579	0.06%
2018/07/23	11	20.15	0	0.00	20.25	11	3,597	0.31%
2018/07/20	1	20.80	0	0.00	20.75	1	3,586	0.03%
2018/07/18	0	0.00	1	21.25	21.00	-1	3,597	-0.03%
2018/07/06	2	21.78	0	0.00	22.00	2	3,832	0.05%
2018/07/04	0	0.00	2	20.78	21.20	-2	3,886	-0.05%
2018/06/29	1	21.90	0	0.00	22.00	1	3,887	0.03%
2018/06/25	0	0.00	3	21.95	21.95	-3	3,983	-0.08%
2018/06/15	83	24.60	80	24.94	23.30	3	4,109	0.07%
2018/06/14	41	23.15	0	0.00	23.55	41	3,840	1.07%
2018/06/04	5	23.80	5	23.83	23.75	0	4,243	0.00%
2018/06/01	0	0.00	2	23.45	23.40	-2	4,513	-0.04%
2018/05/31	5	23.10	5	23.00	23.00	0	4,763	0.00%
2018/05/30	0	0.00	0.9	22.60	22.60	-0.9	4,862	-0.02%
2018/05/28	3	23.32	0	0.00	23.10	3	4,849	0.06%
2018/05/24	0	0.00	1	22.65	22.60	-1	4,837	-0.02%
2018/05/22	3	23.70	23	23.17	23.00	-20	4,946	-0.40%
2018/05/18	7	23.63	7	23.54	23.50	0	4,798	0.00%
2018/05/17	115	23.81	125	23.96	24.00	-10	4,747	-0.21%	大買/大賣/
2018/05/16	1	22.10	0	0.00	21.85	1	4,391	0.02%
2018/05/08	0	0.00	5	22.00	22.10	-5	4,624	-0.11%
2018/05/04	11	23.54	10	23.55	22.40	1	4,749	0.02%
2018/05/03	5	21.90	0	0.00	22.10	5	4,685	0.11%
2018/04/30	0	0.00	5	21.20	21.55	-5	4,800	-0.10%
2018/04/27	5	20.20	0	0.00	20.20	5	4,877	0.10%
2018/04/25	0	0.00	3	20.70	20.50	-3	5,058	-0.06%
2018/04/20	3	21.65	38	21.41	21.30	-35	5,303	-0.66%
2018/04/18	1	21.95	0	0.00	21.30	1	5,416	0.02%
2018/04/17	0	0.00	1.1	21.89	21.90	-1.1	5,545	-0.02%
2018/04/16	10	22.15	15	22.30	22.00	-5	5,745	-0.09%
2018/04/12	1	23.45	3	23.40	23.30	-2	6,392	-0.03%
2018/04/09	0	22.00	4	21.85	22.10	-4	6,857	-0.06%
2018/03/23	1	22.85	2	22.95	22.30	-1	8,559	-0.01%
2018/03/22	2	23.85	0	0.00	23.35	2	8,495	0.02%
2018/03/21	2	24.13	0	0.00	24.20	2	8,472	0.02%
2018/03/19	1	23.85	2	23.80	23.80	-1	8,398	-0.01%
2018/03/15	1	24.60	50	24.92	24.50	-49	8,416	-0.58%
2018/03/14	5	24.50	38	24.73	24.60	-33	8,465	-0.39%
2018/03/13	20	24.40	0	0.00	24.40	20	8,433	0.24%
2018/03/12	60	25.20	65	25.93	25.10	-5	8,343	-0.06%
2018/03/09	75	25.36	25.3	25.25	25.25	49.7	8,241	0.60%
2018/03/08	40	24.94	156	24.82	25.55	-116	8,076	-1.44%	大賣/鉅額交易
2018/03/07	212	25.11	160	25.47	24.10	52	7,887	0.66%	大買/大賣/
2018/03/06	162	24.52	81	24.57	25.00	81	7,555	1.07%	大買/
2018/03/05	1	23.65	5	23.24	23.30	-4	7,214	-0.06%
2018/03/02	4	22.00	0	0.00	22.00	4	7,038	0.06%
2018/03/01	0	0.00	13	21.74	21.55	-13	7,066	-0.18%
2018/02/27	0	0.00	5	22.10	21.65	-5	7,081	-0.07%
2018/02/23	3	22.20	0	0.00	22.60	3	7,427	0.04%
2018/02/12	0	0.00	20	20.20	20.15	-20	7,530	-0.27%
2018/02/09	10	19.95	10	20.05	20.20	0	7,500	0.00%
2018/02/01	0	0.00	1	22.00	22.00	-1	7,106	-0.01%
2018/01/31	1	22.35	1	22.30	22.45	0	7,059	0.00%
2018/01/30	0	0.00	10	23.25	21.90	-10	6,979	-0.14%
2018/01/26	3	24.10	20	23.50	23.50	-17	6,808	-0.25%
2018/01/25	0	0.00	1	25.00	24.20	-1	6,743	-0.01%
2018/01/24	0	0.00	1	24.00	24.00	-1	6,615	-0.02%
2018/01/23	5	24.65	0	0.00	24.00	5	6,549	0.08%
2018/01/19	0	0.00	12	23.04	23.25	-12	6,291	-0.19%
2018/01/16	4	24.78	0	0.00	24.10	4	6,093	0.07%
2018/01/15	10	23.80	12	23.86	24.10	-2	5,959	-0.03%
2018/01/12	10	24.80	0	0.00	24.30	10	5,873	0.17%
2018/01/11	10	24.65	14	24.35	24.40	-4	5,785	-0.07%
2018/01/10	10	25.95	1	25.80	25.40	9	5,614	0.16%
2018/01/09	1.3	24.49	2	24.10	25.00	-0.7	5,404	-0.01%
2018/01/08	43	24.69	16	24.75	24.15	27	5,228	0.52%
2018/01/04	8	23.89	5	24.02	24.30	3	4,591	0.07%
2018/01/03	24.2	23.66	38	23.97	24.00	-13.8	4,367	-0.32%
2018/01/02	302	22.31	272	22.04	23.15	30	4,105	0.73%	大買/大賣/