光洋科 (1785)-富邦-延吉券商分點個股進出

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
44.70
漲跌
▲0.20
漲幅
+0.45%
成交量
3,280張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	14	46.14	26	46.20	46.00	-12	18,116	-0.07%
2021/05/27	2	44.98	0	0.00	45.30	2	18,180	0.01%
2021/05/26	6	44.98	1	45.10	45.35	5	18,237	0.03%
2021/05/25	28	45.26	9.4	45.69	45.45	18.6	18,257	0.10%
2021/05/24	3	44.30	1	43.71	44.15	2	18,254	0.01%
2021/05/21	3	44.07	0	0.00	44.10	3	18,342	0.02%
2021/05/20	1	43.25	3	43.85	42.95	-2	18,656	-0.01%
2021/05/19	5	44.06	7	43.44	44.40	-2	18,664	-0.01%
2021/05/18	2	41.78	7.1	41.75	43.20	-5.1	18,690	-0.03%
2021/05/17	10.1	40.12	30.1	39.46	39.30	-20.1	18,737	-0.11%
2021/05/14	29.2	45.01	11	44.90	43.40	18.2	18,621	0.10%
2021/05/13	2	42.18	20.2	42.81	44.00	-18.2	18,559	-0.10%
2021/05/12	12	43.89	7	44.64	43.75	5	18,474	0.03%
2021/05/11	10	48.91	3.1	48.80	47.90	6.9	18,350	0.04%
2021/05/10	8	51.18	4	51.30	50.90	4	18,357	0.02%
2021/05/07	12	50.52	4.1	50.74	52.00	8	18,398	0.04%
2021/05/06	1	50.50	11.3	50.79	49.65	-10.3	18,442	-0.06%
2021/05/05	20	51.68	14	50.60	50.40	6	18,373	0.03%
2021/05/04	17	50.57	24	49.06	49.95	-7	18,316	-0.04%
2021/05/03	26	53.63	19.1	53.61	51.80	6.9	18,112	0.04%
2021/04/29	2.1	56.99	4.3	57.10	56.20	-2.2	17,895	-0.01%
2021/04/28	17.1	57.04	7	57.24	57.00	10.1	17,969	0.06%
2021/04/27	8.1	58.01	4	57.53	57.20	4.1	17,973	0.02%
2021/04/26	60.2	59.02	87	58.93	57.90	-26.8	17,932	-0.15%
2021/04/23	11	54.72	95	54.13	55.80	-84	17,023	-0.49%
2021/04/22	20	54.16	39	53.92	53.00	-19	17,246	-0.11%
2021/04/21	21	55.40	10.2	55.75	55.30	10.9	17,374	0.06%
2021/04/20	94.1	57.56	18	57.33	56.40	76.1	17,962	0.42%
2021/04/19	11	56.12	13.2	56.18	56.50	-2.2	17,822	-0.01%
2021/04/16	25	57.93	24	57.29	56.80	1	17,894	0.01%
2021/04/15	79.1	57.59	32.1	57.52	58.30	47	18,926	0.25%
2021/04/14	44.3	54.85	56.3	55.70	56.20	-12.1	19,774	-0.06%
2021/04/13	52.2	57.75	20	57.84	56.00	32.1	19,127	0.17%
2021/04/12	72.1	60.12	113.2	59.54	58.90	-41.2	18,691	-0.22%	大賣/
2021/04/09	136.1	57.50	158.8	58.02	57.30	-22.7	17,768	-0.13%	大買/大賣/
2021/04/08	330.2	58.69	329	58.59	58.50	1.1	17,049	0.01%	大買/大賣/
2021/04/07	304.1	54.07	175.4	54.42	55.70	128.7	15,209	0.85%	大買/大賣/鉅額交易
2021/04/06	54.1	48.31	89.4	49.37	50.70	-35.4	13,272	-0.27%
2021/04/01	7	46.42	11	46.25	46.10	-4	12,306	-0.03%
2021/03/31	13	45.70	0	0.00	45.30	13	12,198	0.11%
2021/03/30	10	46.03	0	0.00	45.80	10	12,179	0.08%
2021/03/29	2	45.30	1	45.35	45.75	1	12,107	0.01%
2021/03/26	3	44.75	1	44.95	45.55	2	12,100	0.02%
2021/03/25	9	44.55	5	44.87	44.20	4	12,107	0.03%
2021/03/24	14	45.09	0	0.00	45.05	14	12,108	0.12%
2021/03/23	2	45.65	0	0.00	45.65	2	12,143	0.02%
2021/03/22	1	45.95	56	45.93	45.80	-55	12,126	-0.45%
2021/03/19	30	46.30	3	46.10	45.95	27	12,181	0.22%
2021/03/18	15	47.34	15	46.99	46.80	0	12,178	0.00%
2021/03/17	4	46.63	2	46.33	46.30	2	12,148	0.02%
2021/03/16	5	45.72	1	45.80	45.75	4	12,224	0.03%
2021/03/15	0	0.00	3	45.98	46.05	-3	12,296	-0.02%
2021/03/12	16	46.36	32	45.90	45.80	-16	12,346	-0.13%
2021/03/11	32	46.95	37.1	46.69	46.30	-5.1	12,673	-0.04%
2021/03/10	30	46.96	29	47.07	47.00	1	12,736	0.01%
2021/03/09	14	45.61	16	45.75	45.75	-2	12,712	-0.02%
2021/03/08	17	46.34	16	46.70	46.25	1	12,814	0.01%
2021/03/05	26	45.34	17.2	45.77	45.70	8.9	13,134	0.07%
2021/03/04	16	47.09	10	46.15	46.15	6	13,551	0.04%
2021/03/03	11	46.43	17	47.10	47.10	-6	13,606	-0.04%
2021/03/02	12.7	47.94	33	47.74	46.85	-20.3	13,607	-0.15%
2021/02/26	17	46.85	18	47.34	48.40	-1	13,529	-0.01%
2021/02/25	0	0.00	3	47.58	47.70	-3	13,563	-0.02%
2021/02/24	22.1	47.34	29	47.34	46.80	-6.9	13,587	-0.05%
2021/02/23	35	47.98	18	48.15	47.90	17	13,656	0.12%
2021/02/22	37	48.26	14.5	48.24	48.60	22.5	13,745	0.16%
2021/02/19	2	45.18	2.1	45.21	45.70	-0.1	14,229	0.00%
2021/02/18	20	45.77	15	45.88	46.00	5	14,850	0.03%
2021/02/17	16	44.82	5	44.89	45.30	11	14,789	0.07%
2021/02/05	7	42.08	0	0.00	42.90	7	14,707	0.05%
2021/02/04	9.8	42.92	5	42.83	42.50	4.8	14,995	0.03%
2021/02/03	32	42.61	12.3	42.51	42.40	19.7	15,043	0.13%
2021/02/02	14.4	43.24	30.3	43.42	43.20	-15.9	15,072	-0.11%
2021/02/01	4	42.03	8	42.10	43.40	-4	15,060	-0.03%
2021/01/29	26.6	44.57	13	45.35	43.90	13.6	14,927	0.09%
2021/01/28	117.1	45.70	2	45.10	45.00	115.1	14,845	0.78%	大買/鉅額交易
2021/01/27	4	47.29	8	47.14	46.85	-4	14,729	-0.03%
2021/01/26	56	47.17	3	47.55	47.15	53	14,693	0.36%
2021/01/25	4	47.86	5	48.05	48.35	-1	14,641	-0.01%
2021/01/22	5	47.99	3.5	48.23	48.75	1.5	14,545	0.01%
2021/01/21	5.1	48.30	9	48.54	47.80	-4	14,489	-0.03%
2021/01/20	15.6	48.48	20.6	48.28	47.75	-5	14,271	-0.04%
2021/01/19	12.6	49.92	13.2	49.42	50.00	-0.6	14,077	0.00%
2021/01/18	6.2	48.84	14.4	48.11	49.55	-8.2	13,862	-0.06%
2021/01/15	25.2	51.36	12	50.38	49.15	13.2	13,762	0.10%
2021/01/14	18.6	50.32	30	50.08	50.10	-11.4	13,352	-0.09%
2021/01/13	22.2	49.45	33.4	49.57	50.40	-11.3	13,297	-0.08%
2021/01/12	13	47.18	16	46.62	46.25	-3	12,807	-0.02%
2021/01/11	9	48.57	19	48.49	48.65	-10	12,709	-0.08%
2021/01/08	296.4	50.10	227.6	49.89	48.10	68.9	12,518	0.55%	大買/大賣/
2021/01/07	31	47.53	49.5	47.96	48.75	-18.5	11,205	-0.17%
2021/01/06	2	44.00	1	44.15	44.35	1	10,130	0.01%
2021/01/05	3	44.67	1	45.00	44.90	2	10,164	0.02%
2021/01/04	5	44.30	7	45.01	45.20	-2	10,236	-0.02%
2020/12/31	10	43.46	0	0.00	43.50	10	10,418	0.10%
2020/12/30	33.4	43.55	1	43.60	43.50	32.4	10,447	0.31%
2020/12/29	0	0.00	2	45.08	44.35	-2	10,435	-0.02%
2020/12/28	1	44.70	3	44.37	44.50	-2	10,393	-0.02%
2020/12/25	3	44.90	7	45.08	44.85	-4	10,409	-0.04%
2020/12/24	0.5	44.70	0	0.00	45.00	0.5	10,430	0.00%
2020/12/23	1	43.50	0.8	44.00	43.85	0.2	10,466	0.00%
2020/12/22	34	44.26	0	0.00	43.75	34	10,695	0.32%
2020/12/21	0	0.00	22	44.84	44.90	-22	10,840	-0.20%
2020/12/18	4	44.13	1	44.50	44.45	3	10,865	0.03%
2020/12/17	15	43.44	2	43.30	43.40	13	10,947	0.12%
2020/12/16	3	44.28	4	44.00	44.20	-1	11,040	-0.01%
2020/12/15	42	44.19	0	0.00	43.55	42	11,443	0.37%
2020/12/14	22	44.77	0	0.00	44.90	22	11,588	0.19%
2020/12/11	31	44.32	2	45.70	45.60	29	12,774	0.23%
2020/12/10	42	45.79	7	45.57	45.80	35	12,929	0.27%
2020/12/09	43	47.12	1	46.90	46.90	42	13,201	0.32%
2020/12/08	23	46.88	3	46.97	46.80	20	13,662	0.15%
2020/12/07	7	47.37	12	48.68	47.50	-5	14,401	-0.03%
2020/12/04	15	47.43	14	47.02	47.60	1	14,226	0.01%
2020/12/03	4	46.71	3	46.72	46.60	1	14,821	0.01%
2020/12/02	17	47.15	6	47.57	47.00	11	14,954	0.07%
2020/12/01	125	48.42	133	48.02	47.90	-8	14,996	-0.05%	大買/大賣/
2020/11/30	99	47.97	94	47.69	47.50	5	14,698	0.03%
2020/11/27	2	46.33	23	46.36	46.60	-21	14,331	-0.15%
2020/11/26	23	45.87	11	45.74	45.95	12	14,300	0.08%
2020/11/25	5	45.16	24	45.50	45.35	-19	14,366	-0.13%
2020/11/24	21	45.13	23	45.40	45.05	-2	14,527	-0.01%
2020/11/23	4	45.98	7	45.96	46.00	-3	15,203	-0.02%
2020/11/20	8	46.45	1	45.90	45.90	7	15,209	0.05%
2020/11/19	45	47.29	31	46.88	46.80	14	15,140	0.09%
2020/11/18	226	47.68	253	47.55	46.55	-27	15,155	-0.18%	大買/大賣/
2020/11/17	116	46.99	96.4	47.05	47.25	19.7	14,488	0.14%	大買/
2020/11/16	10	45.16	18	45.23	44.90	-8	14,093	-0.06%
2020/11/13	6	45.01	6	45.24	45.15	0	14,087	0.00%
2020/11/12	162.1	46.38	142	45.98	45.65	20.1	14,095	0.14%	大買/大賣/
2020/11/11	4	44.94	0.5	44.90	45.20	3.5	13,869	0.03%
2020/11/10	15	45.08	6	44.89	44.20	9	13,909	0.06%
2020/11/09	18	44.89	38	44.98	44.70	-20	13,870	-0.14%
2020/11/06	10	43.90	12	44.16	43.70	-2	13,774	-0.01%
2020/11/05	15	43.30	0	0.00	43.60	15	13,815	0.11%
2020/11/04	0	0.00	8	43.49	44.00	-8	13,900	-0.06%
2020/11/03	3	42.73	4	42.90	42.75	-1	14,007	-0.01%
2020/11/02	24	41.99	1	41.90	42.35	23	14,218	0.16%
2020/10/30	0	0.00	33	43.02	42.75	-33	14,296	-0.23%
2020/10/29	0	0.00	5	43.65	43.80	-5	14,494	-0.03%
2020/10/28	0.3	44.40	3	44.20	44.15	-2.7	14,865	-0.02%
2020/10/27	2	44.58	3	44.25	44.40	-1	14,978	-0.01%
2020/10/26	8	45.78	21	45.30	45.10	-13	15,208	-0.09%
2020/10/23	1	45.70	11	45.81	45.60	-10	15,461	-0.06%
2020/10/22	1	45.40	12.5	44.97	45.20	-11.5	15,881	-0.07%
2020/10/21	48	45.88	7	46.06	45.25	41	16,590	0.25%
2020/10/20	15	45.44	12	45.64	45.00	3	16,924	0.02%
2020/10/19	23	45.00	20	44.41	45.00	3	17,990	0.02%
2020/10/16	14	44.46	10	43.96	43.20	4	18,492	0.02%
2020/10/15	10	44.65	5	45.10	44.60	5	18,748	0.03%
2020/10/14	19	44.98	6	45.06	45.20	13	19,042	0.07%
2020/10/13	8	44.24	11	44.20	44.10	-3	19,334	-0.02%
2020/10/12	1	45.30	22	44.38	44.20	-21	19,647	-0.11%
2020/10/08	4	44.48	11	44.76	44.40	-7	20,085	-0.03%
2020/10/07	0	0.00	4	43.35	43.30	-4	20,792	-0.02%
2020/10/06	4.8	43.10	6	43.21	43.05	-1.3	21,645	-0.01%
2020/10/05	1	42.15	25	42.15	42.15	-24	22,185	-0.11%
2020/09/30	13	42.02	5	42.43	42.45	8	22,652	0.04%
2020/09/29	2	41.90	0	0.00	41.90	2	23,236	0.01%
2020/09/28	23	42.28	2	41.90	42.15	21	24,542	0.09%
2020/09/25	80	41.38	23	41.38	41.10	57	25,757	0.22%
2020/09/24	7	41.82	66	42.50	41.50	-59	26,543	-0.22%
2020/09/23	12.4	43.91	9	43.84	43.60	3.4	27,294	0.01%
2020/09/22	18	43.77	32	43.76	44.05	-14	28,013	-0.05%
2020/09/21	106.5	46.37	168	45.39	45.05	-61.5	28,112	-0.22%	大買/大賣/
2020/09/18	134	45.49	148	45.71	45.60	-14	28,313	-0.05%	大買/大賣/
2020/09/17	109	45.20	132	44.99	44.85	-23	28,397	-0.08%	大買/大賣/
2020/09/16	344	47.56	174	47.45	44.80	170	28,682	0.59%	大買/大賣/鉅額交易
2020/09/15	39.4	45.44	73.2	45.45	45.60	-33.8	27,687	-0.12%
2020/09/14	33	45.08	21	44.98	45.35	12	27,735	0.04%
2020/09/11	66	45.13	48	44.15	43.55	18	27,740	0.06%
2020/09/10	90	45.01	58	44.93	45.20	32	27,334	0.12%
2020/09/09	15	42.39	89	42.64	43.10	-74	26,727	-0.28%
2020/09/08	23	43.54	30	42.91	42.00	-7	26,769	-0.03%
2020/09/07	20	41.48	38	41.40	41.10	-18	26,467	-0.07%
2020/09/04	2	40.90	22	40.98	40.70	-20	26,733	-0.07%
2020/09/03	6	40.54	43	40.71	40.00	-37	26,980	-0.14%
2020/09/02	2.1	40.87	1	41.00	40.70	1.1	27,512	0.00%
2020/09/01	4	40.71	3	41.15	41.45	1	27,554	0.00%
2020/08/31	6	41.17	2	41.40	40.90	4	28,092	0.01%
2020/08/28	19	42.21	5	41.84	41.95	14	28,500	0.05%
2020/08/27	75	42.80	50	42.82	43.00	25	28,745	0.09%
2020/08/26	0	0.00	6.2	40.46	40.55	-6.2	28,009	-0.02%
2020/08/25	1	40.95	3	40.48	40.55	-2	27,928	-0.01%
2020/08/24	15	40.49	13	40.65	40.95	2	27,802	0.01%
2020/08/21	8.2	38.09	8	37.83	38.60	0.2	27,556	0.00%
2020/08/20	65	36.92	51	36.60	36.00	14	27,360	0.05%
2020/08/19	22	39.89	5	40.21	39.80	17	27,072	0.06%
2020/08/18	12	41.47	18	41.49	40.65	-6	26,969	-0.02%
2020/08/17	12	41.85	6	41.26	41.60	6	26,855	0.02%
2020/08/14	9	40.06	13	39.81	40.00	-4	26,705	-0.01%
2020/08/13	0	0.00	24	41.24	40.80	-24	26,553	-0.09%
2020/08/12	14	42.03	38	41.94	41.70	-24	26,458	-0.09%
2020/08/11	11.2	42.70	15	42.52	42.35	-3.8	26,375	-0.01%
2020/08/10	3.5	43.99	3	44.85	43.80	0.5	26,238	0.00%
2020/08/07	20.5	44.04	15	44.09	44.10	5.5	26,110	0.02%
2020/08/06	19.2	43.61	8	44.03	43.30	11.2	25,941	0.04%
2020/08/05	44	45.37	59	44.86	44.90	-15	25,721	-0.06%
2020/08/04	22	46.00	4	45.79	45.50	18	25,608	0.07%
2020/08/03	89	45.05	50	45.02	45.00	39	25,360	0.15%
2020/07/31	32	42.67	48	42.78	43.50	-16	24,925	-0.06%
2020/07/30	26	42.75	25	43.21	42.85	1	24,777	0.00%
2020/07/29	29	42.33	10	42.43	42.05	19	24,471	0.08%
2020/07/28	12	42.52	31	42.01	42.45	-19	24,103	-0.08%
2020/07/27	57	43.92	103	43.05	41.30	-46	23,559	-0.20%	大賣/
2020/07/24	179	46.34	228	46.32	45.25	-49	22,739	-0.22%	大買/大賣/
2020/07/23	264	49.04	266	48.69	46.40	-2	22,027	-0.01%	大買/大賣/
2020/07/22	145	49.33	142	49.05	48.90	3	20,659	0.01%	大買/大賣/
2020/07/21	50.2	47.28	70.8	47.47	46.50	-20.6	20,015	-0.10%
2020/07/20	25.2	46.48	47	46.47	46.00	-21.8	19,641	-0.11%
2020/07/17	21.5	48.72	19.9	48.40	47.95	1.6	19,257	0.01%
2020/07/16	17	49.09	26.5	49.08	49.90	-9.5	18,808	-0.05%
2020/07/15	43.1	49.34	62	49.98	48.00	-18.9	18,398	-0.10%
2020/07/14	102	50.87	46	50.62	49.55	56	17,841	0.31%	大買/
2020/07/13	91	49.58	111.5	50.06	51.70	-20.5	16,851	-0.12%	大賣/
2020/07/10	105	46.96	74	46.34	47.00	31	15,959	0.19%	大買/
2020/07/09	32	49.24	30	49.65	48.00	2	15,411	0.01%
2020/07/08	47	50.47	33	50.14	50.40	14	14,907	0.09%
2020/07/07	87.2	51.32	74	51.72	49.55	13.2	14,327	0.09%
2020/07/06	127	50.15	76	50.32	51.20	51	12,979	0.39%	大買/
2020/07/03	75	44.67	113.8	44.83	46.60	-38.8	11,693	-0.33%	大賣/
2020/07/02	96	42.14	80	42.10	42.40	16	10,655	0.15%
2020/07/01	130	39.12	168.1	39.59	39.90	-38.1	9,688	-0.39%	大買/大賣/
2020/06/30	116	37.67	111	37.56	37.50	5	8,861	0.06%	大買/大賣/
2020/06/29	96	37.37	96	37.59	36.45	0	8,584	0.00%
2020/06/24	53	39.72	28	39.81	39.10	25	8,190	0.31%
2020/06/23	59	40.51	14	40.62	40.00	45	7,657	0.59%
2020/06/22	28	40.87	20.8	41.23	41.35	7.2	7,114	0.10%
2020/06/19	84	41.47	34	41.17	40.30	50	6,872	0.73%
2020/06/18	33	38.48	45	38.56	40.45	-12	6,544	-0.18%
2020/06/17	53	36.76	27	36.80	37.00	26	6,123	0.42%
2020/06/16	32	36.76	102	37.10	36.35	-70	5,960	-1.17%	大賣/
2020/06/15	53	36.56	13	36.35	35.80	40	5,797	0.69%
2020/06/12	45	33.85	68.1	34.31	36.50	-23.1	5,526	-0.42%
2020/06/11	46	34.23	75	34.16	33.45	-29	5,069	-0.57%
2020/06/10	59	36.23	76	35.83	36.15	-17	4,599	-0.37%
2020/06/09	79	36.66	53	36.65	37.00	26	4,236	0.61%
2020/06/08	9	33.65	33	33.65	33.65	-24	3,662	-0.66%
2020/06/05	73	29.24	225	30.24	30.60	-152	3,512	-4.33%	大賣/鉅額交易
2020/06/04	23	26.55	84	27.48	27.85	-61	2,890	-2.11%
2020/06/03	143	25.32	95	25.27	25.35	48	2,383	2.01%	大買/
2020/06/02	5	24.00	1	24.00	24.00	4	1,930	0.21%
2020/06/01	0	0.00	5	21.85	21.85	-5	1,854	-0.27%
2020/05/29	3	19.90	0	0.00	19.90	3	1,838	0.16%
2020/05/27	0	0.00	20	19.90	19.85	-20	1,853	-1.08%
2020/05/26	4	19.90	0	0.00	19.90	4	1,878	0.21%
2020/05/25	3	19.70	0	0.00	19.80	3	1,852	0.16%
2020/05/22	1	19.65	0	0.00	19.75	1	1,864	0.05%
2020/05/20	3.4	19.72	8	19.83	19.75	-4.6	1,912	-0.24%
2020/05/18	4	20.10	1	19.95	20.05	3	1,920	0.16%
2020/05/14	1	19.65	0	0.00	19.65	1	1,965	0.05%
2020/05/13	0	0.00	1	20.00	20.00	-1	1,980	-0.05%
2020/05/12	7	20.01	0	0.00	19.90	7	1,995	0.35%
2020/05/11	1	20.75	0	0.00	20.55	1	1,973	0.05%
2020/05/08	0	0.00	2	19.40	19.40	-2	1,910	-0.10%
2020/05/07	0	0.00	1	19.25	19.30	-1	1,901	-0.05%
2020/05/05	9	18.99	0	0.00	18.95	9	1,895	0.47%
2020/05/04	2	18.95	0	0.00	18.95	2	1,896	0.11%
2020/04/30	20	19.60	9	19.49	19.40	11	1,916	0.57%
2020/04/29	4	19.20	0	0.00	19.25	4	1,902	0.21%
2020/04/28	0	0.00	1	19.25	19.25	-1	1,907	-0.05%
2020/04/24	0	0.00	1	19.10	18.90	-1	1,947	-0.05%
2020/04/23	0	0.00	12	19.00	19.05	-12	1,952	-0.61%
2020/04/21	7	18.45	0	0.00	18.15	7	1,937	0.36%
2020/04/17	8	19.59	6	19.43	19.20	2	1,923	0.10%
2020/04/15	2	19.25	0	0.00	19.30	2	1,906	0.10%
2020/04/14	2	19.70	4	19.35	19.05	-2	1,975	-0.10%
2020/04/13	3	18.25	2	18.30	18.25	1	1,951	0.05%
2020/04/10	0	0.00	1	17.80	17.95	-1	2,033	-0.05%
2020/04/07	1	16.00	0	0.00	16.10	1	1,993	0.05%
2020/04/06	2	15.83	0	0.00	15.80	2	1,977	0.10%
2020/04/01	0	0.00	2	15.95	16.05	-2	1,971	-0.10%
2020/03/27	0	0.00	17	16.06	15.80	-17	1,986	-0.86%
2020/03/24	2	15.20	1	15.15	15.10	1	1,934	0.05%
2020/03/23	19	14.28	1	13.95	14.45	18	1,912	0.94%
2020/03/20	41	15.09	4	15.15	15.05	37	1,901	1.95%
2020/03/19	1	14.00	0	0.00	14.00	1	1,871	0.05%
2020/03/18	6	15.99	0	0.00	15.55	6	1,800	0.33%
2020/03/17	5	16.30	10	16.30	16.20	-5	1,772	-0.28%
2020/03/16	15	18.19	5	18.15	17.50	10	1,742	0.57%
2020/03/13	12	17.32	10	17.57	18.60	2	1,733	0.12%
2020/03/12	8	19.84	3	20.08	19.20	5	1,659	0.30%
2020/03/11	1	21.55	2	21.40	21.20	-1	1,607	-0.06%
2020/03/10	3	21.10	0	0.00	21.15	3	1,593	0.19%
2020/03/09	2	21.80	1	22.40	21.65	1	1,567	0.06%
2020/03/06	0	0.00	4	22.25	22.50	-4	1,520	-0.26%
2020/03/05	5	21.75	1	21.90	21.90	4	1,478	0.27%
2020/03/04	0	0.00	1	21.75	21.65	-1	1,472	-0.07%
2020/03/03	0	0.00	2	21.70	21.70	-2	1,461	-0.14%
2020/03/02	1	21.40	1	21.50	21.40	0	1,455	0.00%
2020/02/27	1	21.85	0.4	21.85	21.85	0.6	1,433	0.04%
2020/02/25	0	0.00	37	22.15	22.20	-37	1,387	-2.67%
2020/02/24	16	22.55	1	22.60	22.40	15	1,389	1.08%
2020/02/21	0	0.00	5	22.20	22.30	-5	1,345	-0.37%
2020/02/20	1	22.30	0	0.00	22.20	1	1,333	0.07%
2020/02/17	6	22.38	62	22.43	22.25	-56	1,301	-4.30%
2020/02/14	42	22.28	3	22.30	22.40	39	1,243	3.14%
2020/02/13	0	0.00	5	21.67	21.70	-5	1,246	-0.40%
2020/02/11	0	0.00	10	21.15	21.15	-10	1,262	-0.79%
2020/02/07	0	0.00	18	20.98	20.95	-18	1,274	-1.41%
2020/02/05	6	21.20	0	0.00	21.05	6	1,278	0.47%
2020/02/04	33	21.23	1	21.30	21.25	32	1,271	2.52%
2020/02/03	0	0.00	1	20.30	20.50	-1	1,253	-0.08%
2020/01/31	0	0.00	4	21.55	21.40	-4	1,224	-0.33%
2020/01/17	0	0.00	45	22.10	22.20	-45	1,180	-3.81%
2020/01/15	0	0.00	5	22.30	22.35	-5	1,189	-0.42%
2020/01/13	6	22.28	5	22.25	22.20	1	1,192	0.08%
2020/01/10	0	0.00	11	22.25	22.20	-11	1,192	-0.92%
2020/01/09	22	22.44	0	0.00	22.20	22	1,189	1.85%
2020/01/08	46	23.12	25	22.82	22.60	21	1,169	1.80%
2020/01/07	1	23.10	0	0.00	22.60	1	1,091	0.09%
2020/01/06	2	22.85	0	0.00	22.95	2	1,037	0.19%
2020/01/03	0	0.00	1	22.60	22.60	-1	948	-0.11%
2020/01/02	15	22.56	0	0.00	22.45	15	917	1.63%
2019/12/31	0	0.00	10	22.53	22.45	-10	893	-1.12%
2019/12/27	1	22.30	1	22.40	22.30	0	942	0.00%
2019/12/26	0	0.00	2	22.33	22.30	-2	966	-0.21%
2019/12/25	0	0.00	1	22.30	22.30	-1	982	-0.10%
2019/12/19	0	0.00	10	22.20	21.95	-10	1,192	-0.84%
2019/12/13	0	0.00	3	21.93	22.00	-3	1,379	-0.22%
2019/12/11	0	0.00	1	22.20	22.15	-1	1,409	-0.07%
2019/12/10	0	0.00	32	22.01	22.20	-32	1,425	-2.25%
2019/12/09	1	21.50	60	21.47	21.65	-59	1,421	-4.15%
2019/12/06	0	0.00	9	21.55	21.55	-9	1,429	-0.63%
2019/12/05	0	0.00	2	21.68	21.70	-2	1,466	-0.14%
2019/12/04	0	0.00	2	21.68	21.65	-2	1,484	-0.13%
2019/12/03	0	0.00	3	21.68	21.65	-3	1,500	-0.20%
2019/12/02	0	0.00	2	21.63	21.60	-2	1,526	-0.13%
2019/11/28	0	0.00	1	21.55	21.55	-1	1,565	-0.06%
2019/11/27	0	0.00	30	21.41	21.50	-30	1,572	-1.91%
2019/11/26	0	0.00	73	21.30	21.35	-73	1,581	-4.62%
2019/11/21	3	21.20	0	0.00	21.10	3	1,664	0.18%
2019/11/20	27	21.26	0	0.00	21.25	27	1,656	1.63%
2019/11/19	5	21.50	0	0.00	21.45	5	1,657	0.30%
2019/11/15	1	21.35	0	0.00	21.35	1	1,670	0.06%
2019/11/14	0	0.00	2	21.40	21.40	-2	1,700	-0.12%
2019/11/12	6	21.24	0	0.00	21.10	6	1,764	0.34%
2019/11/11	2	21.63	0	0.00	21.55	2	1,771	0.11%
2019/11/08	1	22.50	0	0.00	22.45	1	1,789	0.06%
2019/11/07	2	22.50	0	0.00	22.45	2	1,835	0.11%
2019/11/06	3	22.52	15	22.50	22.55	-12	1,855	-0.65%
2019/11/05	1	22.85	5	23.05	22.80	-4	1,861	-0.21%
2019/11/04	7	23.01	2	23.00	23.00	5	1,949	0.26%
2019/10/31	1	22.70	0	0.00	22.95	1	2,160	0.05%
2019/10/30	1	22.65	0.4	22.50	22.70	0.6	2,219	0.03%
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%
2019/10/25	1	22.60	5	22.60	22.70	-4	2,419	-0.17%
2019/10/24	2	22.70	0	0.00	22.55	2	2,419	0.08%
2019/10/23	1	22.70	0	0.00	22.75	1	2,419	0.04%
2019/10/22	0	0.00	520	22.86	22.80	-520	2,445	-21.27%	大賣/鉅額交易
2019/10/21	0	0.00	5	23.20	23.25	-5	2,474	-0.20%
2019/10/18	0	0.00	20	22.85	22.90	-20	2,627	-0.76%
2019/10/17	0	0.00	32	22.93	22.95	-32	2,655	-1.21%
2019/10/16	0	0.00	10	23.05	23.05	-10	2,759	-0.36%
2019/10/15	1	23.00	0	0.00	22.90	1	2,756	0.04%
2019/10/14	0	0.00	10	23.30	23.20	-10	2,764	-0.36%
2019/10/09	0	0.00	1	23.20	23.25	-1	2,756	-0.04%
2019/10/08	0	0.00	20	23.05	23.15	-20	2,753	-0.73%
2019/10/07	0	0.00	30	23.10	23.10	-30	2,789	-1.08%
2019/10/04	0	0.00	1	23.30	23.35	-1	2,787	-0.04%
2019/10/03	104	23.89	5	23.44	23.30	99	2,788	3.55%	大買/
2019/10/02	2	23.08	1	22.95	23.20	1	2,746	0.04%
2019/09/27	189	23.81	3	23.70	23.55	186	2,716	6.85%	大買/鉅額交易
2019/09/26	10	23.85	3	23.90	23.90	7	2,733	0.26%
2019/09/25	1	23.85	12	23.67	23.80	-11	2,708	-0.41%
2019/09/24	4	24.19	3	24.17	23.55	1	2,727	0.04%
2019/09/23	28	23.62	33	23.57	23.80	-5	2,627	-0.19%
2019/09/20	5	22.75	5	22.75	22.85	0	2,514	0.00%
2019/09/19	0	0.00	1	22.50	22.40	-1	2,494	-0.04%
2019/09/18	0	0.00	1	22.40	22.40	-1	2,579	-0.04%
2019/09/12	0	0.00	1	22.65	22.55	-1	2,621	-0.04%
2019/09/11	0	0.00	6	22.56	22.60	-6	2,643	-0.23%
2019/09/10	0	0.00	3	22.50	22.50	-3	2,694	-0.11%
2019/09/09	10	22.50	0	0.00	22.40	10	2,713	0.37%
2019/09/05	0	0.00	2	22.25	22.25	-2	2,877	-0.07%
2019/09/04	2	22.35	2	22.35	22.35	0	2,891	0.00%
2019/09/03	2	22.45	67	22.48	22.25	-65	2,909	-2.23%
2019/09/02	0	0.00	1	21.90	21.95	-1	2,923	-0.03%
2019/08/29	1	21.70	0	0.00	21.70	1	3,030	0.03%
2019/08/28	5.1	21.85	0	0.00	21.65	5.1	3,152	0.16%
2019/08/23	10	21.90	0	0.00	21.95	10	3,340	0.30%
2019/08/22	0.2	21.95	2	22.28	22.00	-1.8	3,357	-0.05%
2019/08/21	20	22.10	0	0.00	22.10	20	3,367	0.59%
2019/08/20	37.2	22.23	0	0.00	22.05	37.2	3,426	1.08%
2019/08/19	3	21.97	10	22.25	21.95	-7	3,439	-0.20%
2019/08/16	10	22.45	2	22.45	22.35	8	3,474	0.23%
2019/08/15	47.3	22.75	2	22.60	22.60	45.3	3,563	1.27%
2019/08/14	0	0.00	8	22.79	22.85	-8	3,547	-0.23%
2019/08/12	2.2	22.60	0	0.00	22.30	2.2	3,470	0.06%
2019/08/08	1	22.20	1	22.25	22.05	0	3,428	0.00%
2019/08/07	2	22.08	0	0.00	22.05	2	3,416	0.06%
2019/08/06	1	22.05	0	0.00	21.90	1	3,419	0.03%
2019/08/05	4	22.28	0	0.00	21.90	4	3,368	0.12%
2019/08/02	11	23.38	26	23.43	22.55	-15	3,345	-0.45%
2019/08/01	16.2	23.23	38	23.07	23.05	-21.8	3,261	-0.67%
2019/07/31	29	23.20	44	23.44	23.55	-15	3,224	-0.47%
2019/07/30	0	0.00	15	22.73	22.60	-15	3,202	-0.47%
2019/07/29	1	22.70	21	22.65	22.60	-20	3,307	-0.60%
2019/07/26	13	22.49	0	0.00	22.40	13	3,333	0.39%
2019/07/25	2	22.43	1	22.55	22.60	1	3,329	0.03%
2019/07/24	1	22.55	5	22.50	22.40	-4	3,310	-0.12%
2019/07/23	19	22.85	51	22.87	22.70	-32	3,285	-0.97%
2019/07/22	37	22.83	12	22.87	22.80	25	3,254	0.77%
2019/07/19	1.2	22.02	0	0.00	22.00	1.2	3,101	0.04%
2019/07/18	5	22.13	78	21.85	21.90	-73	3,066	-2.38%
2019/07/17	5	21.45	0	0.00	21.60	5	2,964	0.17%
2019/07/16	10	21.50	50	21.55	21.55	-40	2,970	-1.35%
2019/07/15	10	21.30	1	21.30	21.35	9	2,944	0.31%
2019/07/11	18	21.41	10	21.40	21.25	8	2,997	0.27%
2019/07/10	0.2	20.70	0	0.00	20.80	0.2	2,961	0.01%
2019/07/08	45	20.87	0	0.00	20.85	45	2,949	1.53%
2019/07/05	2.2	21.14	0	0.00	21.15	2.2	2,957	0.07%
2019/07/04	0.1	21.20	0	0.00	21.25	0.1	2,959	0.00%
2019/07/03	0	0.00	25	21.32	21.20	-25	2,955	-0.85%
2019/07/02	10	20.78	0	0.00	20.65	10	2,908	0.34%
2019/07/01	0	0.00	4	20.90	21.00	-4	2,898	-0.14%
2019/06/28	0.2	21.00	0	0.00	21.05	0.2	2,851	0.01%
2019/06/25	7	21.45	2	21.53	21.45	5	2,804	0.18%
2019/06/24	12	20.55	4	20.51	20.70	8	2,714	0.29%
2019/06/21	25	20.97	0	0.00	20.85	25	2,681	0.93%
2019/06/20	1	21.10	1	21.05	21.10	0	2,652	0.00%
2019/06/19	0	0.00	1	21.20	21.05	-1	2,643	-0.04%
2019/06/18	12	21.33	0	0.00	21.10	12	2,612	0.46%
2019/06/14	14	21.81	0	0.00	21.80	14	2,636	0.53%
2019/06/13	513.1	21.95	22	22.00	21.80	491.1	2,606	18.84%	大買/鉅額交易
2019/06/12	22	21.20	2	21.20	21.40	20	2,423	0.83%
2019/06/11	17	21.10	1	21.00	21.00	16	2,422	0.66%
2019/06/10	10	21.76	10	21.65	21.60	0	2,379	0.00%
2019/06/06	5	21.45	1	21.50	21.35	4	2,336	0.17%
2019/06/05	16	21.20	9	21.64	21.20	7	2,293	0.31%
2019/06/04	101.2	21.47	2	21.55	21.45	99.2	2,234	4.44%	大買/
2019/06/03	23	20.76	50	20.94	21.20	-27	2,113	-1.28%
2019/05/31	0	0.00	4	20.30	20.40	-4	1,998	-0.20%
2019/05/30	132	20.53	5	20.60	20.25	127	1,985	6.40%	大買/鉅額交易
2019/05/29	3	19.95	4	20.00	20.15	-1	1,892	-0.05%
2019/05/28	1	19.85	0	0.00	19.85	1	1,894	0.05%
2019/05/24	5	19.80	0	0.00	19.60	5	1,855	0.27%
2019/05/23	20	20.40	20	19.95	20.00	0	1,847	0.00%
2019/05/17	5	18.65	0	0.00	18.60	5	1,707	0.29%
2019/05/15	0	0.00	7.1	19.00	19.00	-7.1	1,690	-0.42%
2019/05/13	5	18.65	0	0.00	18.65	5	1,664	0.30%
2019/05/10	2	19.45	0	0.00	19.30	2	1,624	0.12%
2019/05/06	42	19.82	5.1	19.94	19.90	36.9	1,359	2.72%
2019/05/03	0	0.00	0.1	18.95	19.00	-0.1	1,204	-0.01%
2019/04/25	0	0.00	50	18.75	18.70	-50	1,116	-4.48%
2019/04/22	40	18.83	0	0.00	18.75	40	1,180	3.39%
2019/04/17	50	18.85	0	0.00	19.00	50	1,135	4.40%
2019/04/16	0	0.00	5	18.60	18.60	-5	1,101	-0.45%
2019/04/15	0	0.00	1	18.70	18.60	-1	1,093	-0.09%
2019/04/12	0	0.00	103	18.62	18.65	-103	1,091	-9.43%	大賣/鉅額交易
2019/04/11	10.9	18.83	202	18.68	18.60	-191.1	1,132	-16.88%	大賣/鉅額交易
2019/04/10	0	0.00	120	18.65	18.65	-120	1,104	-10.86%	大賣/鉅額交易
2019/04/09	4.1	18.70	59	18.78	18.60	-54.9	1,094	-5.01%
2019/04/08	0	0.00	15	18.70	18.70	-15	1,081	-1.39%
2019/04/03	0	0.00	20	18.60	18.55	-20	1,065	-1.88%
2019/04/02	0.1	18.60	0	0.00	18.60	0.1	1,060	0.01%
2019/03/28	0	0.00	1	18.70	18.60	-1	1,042	-0.10%
2019/03/26	0.1	18.60	1	18.65	18.70	-0.9	1,061	-0.08%
2019/03/21	0.4	18.90	41	19.07	19.00	-40.6	1,072	-3.79%
2019/03/20	12	19.19	15	19.32	19.05	-3	1,076	-0.28%
2019/03/19	1	19.50	87	18.97	19.40	-86	1,057	-8.13%
2019/03/18	0.2	18.45	0	0.00	18.55	0.2	979	0.02%
2019/03/15	0	0.00	29.1	18.55	18.60	-29.1	1,002	-2.90%
2019/03/12	0	0.00	2	18.60	18.65	-2	1,012	-0.20%
2019/03/06	0.3	18.65	0	0.00	18.65	0.3	1,035	0.03%
2019/03/05	0.2	18.50	0	0.00	18.50	0.2	1,017	0.02%
2019/02/27	0.3	18.70	4	19.01	18.80	-3.7	1,000	-0.37%
2019/02/25	161.1	18.73	0	0.00	18.55	161.1	956	16.84%	大買/鉅額交易
2019/02/22	116.1	19.22	20	19.15	19.10	96.1	930	10.32%	大買/
2019/02/21	201.1	19.48	0	0.00	19.40	201.1	915	21.97%	大買/鉅額交易
2019/02/20	110	19.67	21	19.60	19.80	89	892	9.97%	大買/
2019/02/15	0	0.00	20	19.25	19.25	-20	854	-2.34%
2019/02/13	20	19.13	0	0.00	19.25	20	859	2.33%
2019/02/12	0	0.00	55	19.20	19.10	-55	851	-6.46%
2019/02/11	0	0.00	100	19.07	19.15	-100	862	-11.59%
2019/01/30	0	0.00	27	19.05	18.95	-27	860	-3.14%
2019/01/29	0.1	19.00	140	19.09	19.00	-139.9	868	-16.11%	大賣/鉅額交易
2019/01/28	0	0.00	130	19.32	19.20	-130	877	-14.81%	大賣/鉅額交易
2019/01/24	0	0.00	2	19.45	19.35	-2	885	-0.23%
2019/01/21	1	19.30	0	0.00	19.35	1	961	0.10%
2019/01/18	0	0.00	2	19.25	19.45	-2	1,009	-0.20%
2019/01/17	7.6	19.29	0	0.00	19.10	7.6	1,031	0.73%
2019/01/15	40	19.63	2	19.45	19.55	38	1,039	3.65%
2019/01/14	92	18.90	0	0.00	19.25	92	1,004	9.16%
2019/01/11	2	18.30	0	0.00	18.40	2	986	0.20%
2019/01/09	2	18.38	0	0.00	18.30	2	988	0.20%
2019/01/08	0	0.00	6	18.15	18.30	-6	1,000	-0.60%
2019/01/03	8	18.40	8	18.10	18.10	0	1,119	0.00%
2018/12/27	0.1	18.20	2	18.30	18.30	-1.9	1,148	-0.16%
2018/12/19	10	18.95	0	0.00	18.65	10	1,390	0.72%
2018/12/18	0	0.00	3	19.60	19.50	-3	1,384	-0.22%
2018/12/12	3	19.65	0	0.00	19.70	3	1,391	0.22%
2018/12/11	1	19.50	0	0.00	19.55	1	1,395	0.07%
2018/12/10	21	20.10	0	0.00	20.10	21	1,395	1.50%
2018/12/07	19	19.72	0	0.00	19.80	19	1,377	1.38%
2018/12/06	40	19.59	20	19.73	19.55	20	1,384	1.44%
2018/12/05	10	19.50	0	0.00	19.50	10	1,377	0.73%
2018/12/03	2	19.85	0	0.00	19.85	2	1,482	0.13%
2018/11/30	0	0.00	3	19.60	19.50	-3	1,520	-0.20%
2018/11/29	3	19.65	2	19.58	19.45	1	1,778	0.06%
2018/11/21	0.1	18.75	0	0.00	18.80	0.1	1,884	0.01%
2018/11/20	0.4	19.00	0	0.00	18.95	0.4	1,881	0.02%
2018/11/15	0	0.00	2	18.80	18.75	-2	1,881	-0.11%
2018/11/13	5	18.40	5	17.95	18.45	0	1,893	0.00%
2018/11/09	0	0.00	2	18.75	18.90	-2	1,896	-0.11%
2018/11/08	0	0.00	7	18.95	18.90	-7	1,905	-0.37%
2018/11/07	0	0.00	1	18.55	18.60	-1	1,895	-0.05%
2018/11/02	1	18.00	0	0.00	18.00	1	1,917	0.05%
2018/11/01	0	0.00	6	17.63	17.65	-6	1,907	-0.31%
2018/10/31	0	0.00	1	17.35	17.45	-1	1,902	-0.05%
2018/10/30	6	17.53	21	16.99	16.85	-15	1,896	-0.79%
2018/10/29	10	16.10	21	16.70	16.60	-11	1,882	-0.58%
2018/10/26	25	17.67	18	18.11	17.00	7	1,916	0.37%
2018/10/25	6	18.45	3	18.70	18.20	3	1,875	0.16%
2018/10/24	5.2	18.98	0	0.00	19.30	5.2	1,851	0.28%
2018/10/23	6.2	19.26	1	19.50	19.20	5.2	1,851	0.28%
2018/10/22	0	0.00	1	19.60	19.50	-1	1,902	-0.05%
2018/10/19	10	19.30	10	19.55	19.30	0	1,900	0.00%
2018/10/18	23	19.77	0	0.00	19.80	23	1,887	1.22%
2018/10/17	8	20.25	8	19.80	19.80	0	1,893	0.00%
2018/10/16	6	20.05	3	20.35	19.90	3	1,919	0.16%
2018/10/12	0	0.00	1	19.75	20.00	-1	1,932	-0.05%
2018/10/11	5.2	19.34	6	19.46	19.05	-0.9	1,930	-0.04%
2018/10/09	0	0.00	0.3	21.00	21.00	-0.3	1,852	-0.02%
2018/10/08	7	21.11	0	0.00	21.10	7	1,855	0.38%
2018/10/04	38	21.45	6	21.30	21.30	32	1,813	1.76%
2018/10/03	241	22.31	138	22.50	22.10	103	1,801	5.72%	大買/大賣/鉅額交易
2018/10/02	0	0.00	1	21.85	21.85	-1	1,721	-0.06%
2018/10/01	0	0.00	16	21.85	21.70	-16	1,733	-0.92%
2018/09/28	3	21.47	15	21.49	21.50	-12	1,743	-0.69%
2018/09/27	27	21.62	1	21.75	21.75	26	1,744	1.49%
2018/09/26	155	21.29	10	21.15	21.25	145	1,745	8.31%	大買/鉅額交易
2018/09/25	75	21.12	0	0.00	21.10	75	1,746	4.30%
2018/09/21	0	0.00	5	20.65	20.80	-5	1,739	-0.29%
2018/09/20	0	0.00	2	20.60	20.60	-2	1,743	-0.11%
2018/09/18	0	0.00	1	20.60	20.60	-1	1,750	-0.06%
2018/09/17	7	20.80	0	0.00	20.80	7	1,760	0.40%
2018/09/14	0	0.00	1	20.95	21.00	-1	1,785	-0.06%
2018/09/13	0	0.00	3	20.78	20.70	-3	1,794	-0.17%
2018/09/12	0.2	20.60	8	20.65	20.60	-7.9	1,801	-0.44%
2018/09/11	6	20.95	38	20.70	20.70	-32	1,848	-1.73%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/07	2	21.75	2	21.55	21.55	0	2,132	0.00%
2018/09/06	11	22.48	0	0.00	22.55	11	2,131	0.52%
2018/09/05	27	22.91	9	22.92	22.90	18	2,100	0.86%
2018/09/04	22	21.87	1	21.35	22.10	21	1,916	1.10%
2018/08/31	0	0.00	2	20.70	21.00	-2	1,863	-0.11%
2018/08/30	0	0.00	1	20.75	20.55	-1	1,881	-0.05%
2018/08/22	0.2	20.20	0	0.00	20.35	0.2	2,297	0.01%
2018/08/20	2	20.25	0	0.00	20.40	2	2,399	0.08%
2018/08/15	1	20.35	0	0.00	20.55	1	2,474	0.04%
2018/08/13	2	20.60	0	0.00	20.60	2	2,678	0.07%
2018/08/09	5.2	21.30	10	21.29	21.40	-4.8	3,189	-0.15%
2018/08/08	10.5	21.69	0	0.00	21.40	10.5	3,237	0.32%
2018/08/06	6	21.80	14	21.50	21.50	-8	3,341	-0.24%
2018/08/03	0	0.00	2	21.45	21.65	-2	3,363	-0.06%
2018/08/02	8	21.53	1	21.65	21.40	7	3,372	0.21%
2018/07/31	1	21.20	3	21.30	21.30	-2	3,341	-0.06%
2018/07/30	10	21.43	6	21.15	21.15	4	3,374	0.12%
2018/07/27	2	21.70	3	21.78	21.70	-1	3,507	-0.03%
2018/07/25	4	20.89	0	0.00	20.70	4	3,543	0.11%
2018/07/24	10	20.30	3	20.40	20.60	7	3,579	0.20%
2018/07/17	3	21.40	0	0.00	21.30	3	3,597	0.08%
2018/07/16	0.2	21.45	4	21.43	21.55	-3.9	3,631	-0.11%
2018/07/12	2	21.85	0	0.00	21.80	2	3,723	0.05%
2018/07/11	13	22.15	15	21.84	21.80	-2	3,750	-0.05%
2018/07/09	3	22.20	0	0.00	21.90	3	3,798	0.08%
2018/07/06	2	21.65	7	21.50	22.00	-5	3,832	-0.13%
2018/07/05	4	21.38	0	0.00	21.45	4	3,885	0.10%
2018/06/29	0.2	21.80	20	21.78	22.00	-19.8	3,887	-0.51%
2018/06/28	0	0.00	15	21.50	21.55	-15	3,891	-0.39%
2018/06/27	5	21.95	0	0.00	21.80	5	3,917	0.13%
2018/06/25	5	22.70	0	0.00	21.95	5	3,983	0.13%
2018/06/22	6	22.50	0	0.00	22.35	6	3,980	0.15%
2018/06/21	5.2	22.95	25	22.70	22.80	-19.9	4,012	-0.49%
2018/06/20	1	22.75	0	0.00	22.70	1	4,077	0.02%
2018/06/19	17	23.43	18	23.49	23.20	-1	4,089	-0.02%
2018/06/15	26.2	24.13	53	24.38	23.30	-26.9	4,109	-0.65%
2018/06/14	20.1	23.43	11	23.67	23.55	9.1	3,840	0.24%
2018/06/13	0.2	23.05	1	23.25	23.10	-0.8	3,829	-0.02%
2018/06/12	23.4	23.71	33	23.31	23.25	-9.6	3,865	-0.25%
2018/06/11	0	0.00	15	23.00	23.05	-15	3,818	-0.39%
2018/06/08	5	22.95	0	0.00	22.85	5	3,820	0.13%
2018/06/07	0.2	22.90	1	23.00	22.95	-0.8	3,887	-0.02%
2018/06/06	5.3	23.14	0	0.00	23.15	5.3	3,954	0.13%
2018/06/05	2	23.60	0	0.00	23.15	2	4,097	0.05%
2018/06/04	18	23.93	3	23.92	23.75	15	4,243	0.35%
2018/06/01	44.2	23.49	29	23.63	23.40	15.2	4,513	0.34%
2018/05/31	18	23.21	9	23.24	23.00	9	4,763	0.19%
2018/05/30	1	22.50	3	22.53	22.60	-2	4,862	-0.04%
2018/05/29	17	23.06	1	22.80	22.80	16	4,869	0.33%
2018/05/28	11	23.03	18	22.97	23.10	-7	4,849	-0.14%
2018/05/25	31	22.85	5	22.80	22.85	26	4,814	0.54%
2018/05/24	0	0.00	4	22.70	22.60	-4	4,837	-0.08%
2018/05/23	2	22.83	20	23.09	22.60	-18	4,941	-0.36%
2018/05/22	17	23.52	23	23.21	23.00	-6	4,946	-0.12%
2018/05/21	6	23.11	2	23.20	23.10	4	4,860	0.08%
2018/05/18	9.1	23.73	3	23.63	23.50	6.1	4,798	0.13%
2018/05/17	52	23.91	34	23.94	24.00	18	4,747	0.38%
2018/05/16	1.4	22.14	0	0.00	21.85	1.4	4,391	0.03%
2018/05/14	1	22.55	1	22.70	22.70	0	4,493	0.00%
2018/05/11	6	22.05	20	22.30	21.75	-14	4,486	-0.31%
2018/05/10	0	0.00	32.4	22.08	22.25	-32.4	4,539	-0.71%
2018/05/08	10	22.35	0	0.00	22.10	10	4,624	0.22%
2018/05/07	32	22.51	1	21.90	22.00	31	4,717	0.66%
2018/05/04	18	22.98	11	22.45	22.40	7	4,749	0.15%
2018/04/30	9.5	21.47	1	20.95	21.55	8.5	4,800	0.18%
2018/04/27	0.2	20.20	0	0.00	20.20	0.2	4,877	0.00%
2018/04/25	0	0.00	27	20.32	20.50	-27	5,058	-0.53%
2018/04/24	0.1	20.55	0	0.00	20.55	0.1	5,130	0.00%
2018/04/23	0.2	21.20	5	21.30	21.30	-4.9	5,184	-0.09%
2018/04/20	0.4	21.15	22	21.44	21.30	-21.6	5,303	-0.41%
2018/04/19	25	21.52	0	0.00	21.35	25	5,381	0.46%
2018/04/18	9.3	21.88	4	21.95	21.30	5.3	5,416	0.10%
2018/04/17	0	0.00	2	22.00	21.90	-2	5,545	-0.04%
2018/04/16	0.1	22.00	0	0.00	22.00	0.1	5,745	0.00%
2018/04/13	1	22.65	0	0.00	22.65	1	5,892	0.02%
2018/04/12	6	23.30	1	23.70	23.30	5	6,392	0.08%
2018/04/11	0	0.00	5	23.14	22.90	-5	6,442	-0.08%
2018/04/10	1	22.70	1	22.50	22.40	0	6,593	0.00%
2018/04/09	0	22.00	4	21.80	22.10	-4	6,857	-0.06%
2018/04/03	15	21.75	2	21.80	22.00	13	7,239	0.18%
2018/04/02	0	0.00	8	22.40	22.40	-8	7,410	-0.11%
2018/03/30	0	0.00	2	21.83	22.00	-2	8,196	-0.02%
2018/03/29	20	21.75	3	22.15	21.65	17	8,384	0.20%
2018/03/28	40.2	22.37	1	22.25	22.20	39.2	8,581	0.46%
2018/03/27	0	0.00	10	22.90	22.85	-10	8,554	-0.12%
2018/03/26	10	22.86	1	23.05	22.70	9	8,541	0.11%
2018/03/23	16	22.55	21	22.83	22.30	-5	8,559	-0.06%
2018/03/22	29.3	23.87	16	23.91	23.35	13.3	8,495	0.16%
2018/03/21	10	24.20	1.1	24.16	24.20	8.9	8,472	0.10%
2018/03/20	0	0.00	2	23.75	23.65	-2	8,406	-0.02%
2018/03/19	13	23.93	0	0.00	23.80	13	8,398	0.15%
2018/03/16	2	24.30	2	24.98	24.15	0	8,373	0.00%
2018/03/15	6	24.60	5	24.50	24.50	1	8,416	0.01%
2018/03/14	10	24.75	18	24.46	24.60	-8	8,465	-0.09%
2018/03/13	17	24.74	6	24.43	24.40	11	8,433	0.13%
2018/03/12	9	25.41	2	25.40	25.10	7	8,343	0.08%
2018/03/09	32	25.44	44	25.33	25.25	-12	8,241	-0.15%
2018/03/08	23	24.73	35.3	24.81	25.55	-12.3	8,076	-0.15%
2018/03/07	36	24.64	24	25.23	24.10	12	7,887	0.15%
2018/03/06	27	24.50	24	24.93	25.00	3	7,555	0.04%
2018/03/05	17	23.45	6	23.04	23.30	11	7,214	0.15%
2018/03/02	4	22.14	5	22.14	22.00	-1	7,038	-0.01%
2018/03/01	3	21.87	2	21.88	21.55	1	7,066	0.01%
2018/02/27	9.1	22.02	21	22.04	21.65	-11.9	7,081	-0.17%
2018/02/26	12.2	22.33	0	0.00	22.10	12.2	7,122	0.17%
2018/02/23	9	22.37	13.2	22.27	22.60	-4.2	7,427	-0.06%
2018/02/22	4	21.74	97	22.16	21.75	-93	7,604	-1.22%
2018/02/21	18	21.60	0.3	21.80	21.90	17.8	7,570	0.23%
2018/02/12	0.3	20.20	0	0.00	20.15	0.3	7,530	0.00%
2018/02/09	1	19.90	5	19.40	20.20	-4	7,500	-0.05%
2018/02/08	95	21.62	0	0.00	21.35	95	7,409	1.28%
2018/02/07	2.1	21.83	2	22.10	21.10	0.1	7,368	0.00%
2018/02/06	2.2	21.54	111	20.71	21.10	-108.9	7,317	-1.49%	大賣/鉅額交易
2018/02/05	3	22.60	0	0.00	23.00	3	7,230	0.04%
2018/02/02	1	22.60	2	22.68	23.05	-1	7,178	-0.01%
2018/02/01	6	22.14	32	22.12	22.00	-26	7,106	-0.37%
2018/01/31	3	22.37	5	22.22	22.45	-2	7,059	-0.03%
2018/01/30	3.3	21.96	4	23.45	21.90	-0.7	6,979	-0.01%
2018/01/29	12	23.34	3	23.35	23.35	9	6,871	0.13%
2018/01/26	3	23.75	1	24.30	23.50	2	6,808	0.03%
2018/01/25	26	24.21	32	24.40	24.20	-6	6,743	-0.09%
2018/01/24	0.1	24.00	1	24.20	24.00	-0.9	6,615	-0.01%
2018/01/23	2.3	24.00	3	24.35	24.00	-0.7	6,549	-0.01%
2018/01/22	14	24.17	12	24.29	24.65	2	6,448	0.03%
2018/01/18	10	23.85	1	24.10	23.20	9	6,251	0.14%
2018/01/17	1	23.65	7	23.58	23.60	-6	6,174	-0.10%
2018/01/16	27	24.94	3	24.63	24.10	24	6,093	0.39%
2018/01/15	45	23.86	45.2	23.81	24.10	-0.2	5,959	0.00%
2018/01/12	1	24.40	1	24.95	24.30	0	5,873	0.00%
2018/01/11	59	24.39	10	24.65	24.40	49	5,785	0.85%
2018/01/10	47	25.78	37	25.89	25.40	10	5,614	0.18%
2018/01/09	8	24.05	13	24.33	25.00	-5	5,404	-0.09%
2018/01/08	122	24.59	152	25.11	24.15	-30	5,228	-0.57%	大買/大賣/
2018/01/04	21.3	24.00	34	23.46	24.30	-12.7	4,591	-0.28%
2018/01/03	41	23.70	30	23.90	24.00	11	4,367	0.25%
2018/01/02	28	22.90	29	22.26	23.15	-1	4,105	-0.02%