光洋科 (1785)-元大-南京券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112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－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/05/03	13	44.63	3	44.47	43.40	10	9,391	0.11%
2024/05/02	7	44.40	18	44.43	44.70	-11	9,343	-0.12%
2024/04/29	0	0.00	1	44.40	45.00	-1	9,405	-0.01%
2024/04/26	5	44.55	7	44.99	44.40	-2	9,390	-0.02%
2024/04/25	5	44.35	1	44.85	44.40	4	9,368	0.04%
2024/04/24	0	0.00	5	45.25	45.10	-5	9,332	-0.05%
2024/04/22	6	44.42	5	45.31	44.20	1	9,274	0.01%
2024/04/19	10	46.24	2	46.18	46.25	8	9,165	0.09%
2024/04/18	12	47.83	2	47.75	47.80	10	8,999	0.11%
2024/04/17	4	48.73	18	48.88	48.95	-14	8,892	-0.16%
2024/04/16	23	48.25	26	49.08	47.30	-3	8,740	-0.03%
2024/04/15	50	50.45	19.2	50.73	48.75	30.8	8,511	0.36%
2024/04/12	8	49.11	18.1	48.90	48.75	-10.1	8,019	-0.13%
2024/04/11	5.1	48.25	0	0.00	48.10	5.1	7,909	0.06%
2024/04/10	2.1	49.07	1	49.40	49.05	1.1	7,808	0.01%
2024/04/09	2	49.80	8	49.68	49.60	-6	7,656	-0.08%
2024/04/08	7	48.02	11	48.59	48.70	-4	7,433	-0.05%
2024/04/02	2	48.93	1	47.85	47.85	1	7,177	0.01%
2024/04/01	7	48.77	4	48.95	48.55	3	7,064	0.04%
2024/03/29	5	48.85	5	49.45	49.55	0	6,895	0.00%
2024/03/28	10	50.72	16	51.33	49.55	-6	6,529	-0.09%
2024/03/27	3	50.49	9	49.41	50.10	-6	5,985	-0.10%
2024/03/26	5	48.15	0	0.00	47.40	5	5,732	0.09%
2024/03/25	10	48.40	20	48.54	48.60	-10	5,586	-0.18%
2024/03/22	6	49.53	5	49.53	49.00	1	5,434	0.02%
2024/03/21	16	50.79	22.1	51.11	50.00	-6.1	5,201	-0.12%
2024/03/20	5.1	49.47	14	49.78	49.55	-8.9	4,624	-0.19%
2024/03/19	6	46.35	3	46.77	46.25	3	3,990	0.08%
2024/03/18	1	44.85	0	0.00	44.95	1	3,809	0.03%
2024/03/14	5	43.10	15	43.68	44.25	-10	3,720	-0.27%
2024/03/13	0	0.00	3	44.35	43.70	-3	3,689	-0.08%
2024/03/12	1	42.60	1	43.70	43.70	0	3,626	0.00%
2024/03/11	3	43.43	1	42.90	42.90	2	3,608	0.06%
2024/03/08	2	45.43	3	44.60	44.00	-1	3,594	-0.03%
2024/03/07	19	47.42	1.7	46.44	46.20	17.3	3,465	0.50%
2024/03/06	0	0.00	3	45.05	45.90	-3	2,950	-0.10%
2024/03/05	0	0.00	10	45.15	44.85	-10	2,880	-0.35%
2024/03/04	4	44.76	25	44.55	45.30	-21	2,797	-0.75%
2024/03/01	1	44.50	1	44.00	43.90	0	2,656	0.00%
2024/02/29	9	43.98	1	44.25	44.25	8	2,641	0.30%
2024/02/27	4.1	43.75	3	43.55	43.40	1.1	2,606	0.04%
2024/02/26	5.1	44.39	13	44.52	44.50	-7.9	2,614	-0.30%
2024/02/23	4.1	43.29	0	0.00	42.65	4.1	2,586	0.16%
2024/02/22	4	43.43	26	43.54	43.35	-22	2,538	-0.87%
2024/02/21	28	44.32	1	43.75	44.50	27	2,499	1.08%
2024/02/19	3	43.73	4.1	43.65	43.35	-1.1	2,339	-0.05%
2024/02/16	11	44.33	1	44.50	44.15	10	2,236	0.45%
2024/02/15	8.1	41.59	6	40.96	42.15	2.1	1,977	0.10%
2024/02/02	0	0.00	95	39.05	39.05	-95	1,805	-5.26%
2024/01/31	0.2	39.70	0	0.00	39.45	0.2	1,862	0.01%
2024/01/26	1	39.70	0	0.00	40.20	1	2,018	0.05%
2024/01/25	3	40.08	2	40.10	39.75	1	2,014	0.05%
2024/01/24	3	40.32	2	40.10	40.05	1	2,009	0.05%
2024/01/22	0	0.00	1	38.90	38.75	-1	2,115	-0.05%
2024/01/19	1	38.05	0	0.00	38.05	1	2,129	0.05%
2024/01/18	15	37.10	0	0.00	37.10	15	2,191	0.68%
2024/01/12	0	38.14	0	0.00	37.95	0	2,836	0.00%
2024/01/03	0	0.00	2	38.45	38.65	-2	3,031	-0.07%
2023/12/28	0	0.00	1	39.60	39.15	-1	3,006	-0.03%
2023/12/27	0	0.00	5	39.15	38.90	-5	3,000	-0.17%
2023/12/07	0	0.00	15	39.10	39.10	-15	2,936	-0.51%
2023/12/06	0	0.00	2	39.60	39.35	-2	2,924	-0.07%
2023/12/05	0	0.00	1	40.00	39.90	-1	2,901	-0.03%
2023/12/04	0	0.00	2	40.78	41.25	-2	2,848	-0.07%
2023/11/24	0.5	41.20	0	0.00	40.70	0.5	2,759	0.02%
2023/11/22	0	0.00	4	40.90	41.15	-4	2,657	-0.15%
2023/11/21	0	0.00	2	40.65	40.50	-2	2,587	-0.08%
2023/11/20	0	0.00	1	40.75	40.55	-1	2,567	-0.04%
2023/11/10	0	0.00	3	38.65	38.10	-3	2,487	-0.12%
2023/11/09	1	39.05	0	0.00	39.05	1	2,462	0.04%
2023/11/08	2	39.63	0	0.00	39.35	2	2,489	0.08%
2023/11/07	2	40.25	0	0.00	40.05	2	2,471	0.08%
2023/11/06	10	40.97	5.5	40.01	40.80	4.5	2,458	0.18%
2023/11/03	0	0.00	3	39.27	39.45	-3	2,315	-0.13%
2023/11/02	1	39.65	0	0.00	39.10	1	2,323	0.04%
2023/11/01	0	0.00	4	38.80	39.25	-4	2,389	-0.17%
2023/10/31	65	39.33	25	40.07	39.10	40	2,725	1.47%
2023/10/30	21	40.48	0	0.00	40.80	21	3,481	0.60%
2023/10/27	0	0.00	23	39.63	39.40	-23	3,366	-0.68%
2023/10/26	5.2	39.69	0	0.00	40.00	5.2	3,376	0.15%
2023/10/25	0	0.00	6	40.48	40.20	-6	3,416	-0.18%
2023/10/24	0	0.00	1	39.55	39.20	-1	3,341	-0.03%
2023/10/23	2.1	39.62	2	39.20	39.70	0.1	3,298	0.00%
2023/10/20	12.1	39.00	9	39.39	39.65	3.1	3,099	0.10%
2023/10/18	0.1	38.25	1	38.25	38.05	-0.9	2,917	-0.03%
2023/10/17	0	0.00	1	38.80	38.60	-1	2,897	-0.03%
2023/10/16	8	38.84	9	39.03	38.40	-1	2,903	-0.03%
2023/10/13	3	38.15	1	38.25	38.20	2	2,875	0.07%
2023/10/04	0	0.00	3	36.65	36.60	-3	3,077	-0.10%
2023/09/28	5	36.45	0	0.00	36.45	5	3,331	0.15%
2023/09/27	0.2	36.25	0	0.00	35.95	0.2	3,379	0.01%
2023/09/22	0.1	36.60	0	0.00	36.65	0.1	3,438	0.00%
2023/09/20	2	37.40	0	0.00	37.20	2	3,509	0.06%
2023/09/19	2	38.05	0	0.00	37.65	2	3,713	0.05%
2023/09/15	1	37.55	0	0.00	37.75	1	3,803	0.03%
2023/09/14	1	37.75	0	0.00	37.75	1	3,806	0.03%
2023/09/13	0	0.00	5	37.40	37.60	-5	3,804	-0.13%
2023/09/12	0	0.00	1	37.20	37.20	-1	3,819	-0.03%
2023/09/11	0	0.00	3	37.05	36.90	-3	3,857	-0.08%
2023/09/06	0.1	37.35	0	0.00	37.15	0.1	4,156	0.00%
2023/09/05	0.1	37.40	0	0.00	37.65	0.1	4,174	0.00%
2023/09/01	0.1	37.10	0	0.00	37.25	0.1	4,357	0.00%
2023/08/22	0	0.00	5	35.75	35.50	-5	4,505	-0.11%
2023/08/14	1	35.50	2.5	35.34	35.00	-1.5	4,906	-0.03%
2023/08/11	2	36.85	0	0.00	36.40	2	4,859	0.04%
2023/08/10	1	37.45	1	37.10	37.10	0	4,828	0.00%
2023/08/09	1	37.45	0	0.00	37.15	1	4,791	0.02%
2023/08/08	0	0.00	2	37.45	37.75	-2	4,765	-0.04%
2023/08/07	2	37.43	2	37.50	37.55	0	4,735	0.00%
2023/08/04	44	37.81	33.1	37.26	37.25	10.9	4,646	0.23%
2023/08/02	27.1	41.31	29	41.10	41.35	-1.9	4,297	-0.04%
2023/08/01	1	37.75	0	0.00	37.70	1	3,447	0.03%
2023/07/31	1	37.70	0	0.00	37.60	1	3,499	0.03%
2023/07/28	4	37.98	5	37.60	37.80	-1	3,457	-0.03%
2023/07/27	0	0.00	8	36.62	38.20	-8	3,365	-0.24%
2023/07/26	0	0.00	1	36.05	36.15	-1	3,277	-0.03%
2023/07/24	0	0.00	1.5	35.85	35.60	-1.5	3,270	-0.05%
2023/07/18	1	38.40	0	0.00	38.20	1	3,235	0.03%
2023/07/17	2	38.85	63	39.06	39.10	-61	3,200	-1.91%
2023/07/14	1	38.70	0	0.00	38.55	1	3,193	0.03%
2023/07/13	1	38.55	7	38.36	38.35	-6	3,231	-0.19%
2023/07/12	0.1	38.71	0	0.00	38.50	0.1	3,227	0.00%
2023/07/11	6.3	39.54	0	0.00	39.15	6.3	3,190	0.20%
2023/07/10	15	40.10	14	40.43	40.95	1	3,058	0.03%
2023/07/05	22	39.36	20	39.50	39.10	2	2,871	0.07%
2023/07/04	0	0.00	1	38.55	38.85	-1	2,846	-0.04%
2023/06/30	0	0.00	25	38.22	38.35	-25	2,848	-0.88%
2023/06/28	1	38.35	1	38.45	38.45	0	2,804	0.00%
2023/06/27	17	39.92	4	39.31	38.95	13	2,766	0.47%
2023/06/26	4	39.39	9	39.62	39.45	-5	2,568	-0.19%
2023/06/21	0	0.00	1	38.40	38.25	-1	2,470	-0.04%
2023/06/19	1	39.00	3	38.93	38.70	-2	2,510	-0.08%
2023/06/16	20	39.26	0	0.00	38.80	20	2,542	0.79%
2023/06/15	52	38.88	2	38.90	39.20	50	2,546	1.96%
2023/06/14	1	38.55	0	0.00	38.80	1	2,531	0.04%
2023/06/13	12	39.41	6	39.20	39.10	6	2,512	0.24%
2023/06/08	0.1	38.70	0.1	38.45	38.55	0	2,348	0.00%
2023/06/07	6	39.02	8	39.27	39.25	-2	2,324	-0.09%
2023/06/05	0	0.00	1	37.75	37.95	-1	2,165	-0.05%
2023/06/02	20	37.45	2	37.38	37.35	18	2,155	0.84%
2023/05/31	2	37.08	0	0.00	37.20	2	2,133	0.09%
2023/05/30	0.1	37.25	0	0.00	37.15	0.1	2,121	0.00%
2023/05/26	12.1	38.10	1	37.80	37.55	11.1	2,113	0.53%
2023/05/25	4.3	39.31	0	0.00	38.85	4.3	2,011	0.21%
2023/05/24	0.1	39.35	14	38.34	39.55	-13.9	1,899	-0.73%
2023/05/23	0	0.00	23	37.86	37.85	-23	1,676	-1.37%
2023/05/22	0	0.00	2	37.50	37.60	-2	1,632	-0.12%
2023/05/18	21	36.40	0	0.00	36.05	21	1,573	1.33%
2023/05/15	0	0.00	30	35.55	35.90	-30	1,587	-1.89%
2023/05/11	0	0.00	1	35.95	35.80	-1	1,638	-0.06%
2023/05/10	0	0.00	1	36.10	36.15	-1	1,682	-0.06%
2023/05/09	0	0.00	22	36.05	36.00	-22	1,719	-1.28%
2023/05/08	1	36.60	4	36.65	36.55	-3	1,752	-0.17%
2023/05/05	1	37.10	0	0.00	37.10	1	1,907	0.05%
2023/05/04	1	36.70	0	0.00	36.20	1	2,045	0.05%
2023/04/28	0	0.00	1	36.20	36.35	-1	2,106	-0.05%
2023/04/26	0	0.00	1	34.90	35.70	-1	2,092	-0.05%
2023/04/25	0.3	35.52	20	35.45	34.95	-19.7	2,091	-0.94%
2023/04/21	1	35.65	0	0.00	35.65	1	2,072	0.05%
2023/04/20	0.2	36.70	1	36.65	36.50	-0.9	2,049	-0.04%
2023/04/19	1.2	37.44	2	37.40	37.10	-0.9	2,043	-0.04%
2023/04/18	9.7	37.98	0	0.00	37.75	9.7	2,022	0.48%
2023/04/17	1	37.60	0	0.00	37.95	1	1,985	0.05%
2023/04/11	6	37.53	0	0.00	37.50	6	1,903	0.32%
2023/04/10	0	0.00	1	37.35	37.10	-1	1,866	-0.05%
2023/04/06	1	37.15	1	37.40	36.75	0	1,842	0.00%
2023/03/30	0	0.00	0	36.50	36.30	0	1,809	0.00%
2023/03/28	2	36.85	2	36.45	36.40	0	1,827	0.00%
2023/03/24	0	0.00	2	37.20	37.05	-2	1,822	-0.11%
2023/03/23	2	36.80	2	36.90	36.85	0	1,803	0.00%
2023/03/21	0	37.45	1	36.90	36.75	-1	1,759	-0.06%
2023/03/20	0	36.50	0	36.40	36.55	0	1,723	0.00%
2023/03/14	9	37.36	7	36.80	36.10	2	1,768	0.11%
2023/03/13	0.1	36.25	0	0.00	36.10	0.1	1,747	0.00%
2023/03/09	1	37.20	0	0.00	37.20	1	1,778	0.06%
2023/03/02	0	0.00	2	36.45	36.40	-2	1,807	-0.11%
2023/02/23	0	0.00	2	37.20	37.05	-2	1,914	-0.10%
2023/02/20	0	37.40	0	0.00	37.75	0	2,196	0.00%
2023/02/15	3.2	36.80	0	36.70	36.60	3.2	2,368	0.14%
2023/02/10	1.2	37.09	0	0.00	37.00	1.2	2,397	0.05%
2023/02/09	2	37.70	0	0.00	37.60	2	2,389	0.08%
2023/02/08	0	0.00	4	37.75	38.60	-4	2,348	-0.17%
2023/02/07	2	37.50	0	0.00	37.60	2	2,297	0.09%
2023/02/03	5	37.73	9	38.17	38.95	-4	2,222	-0.18%
2023/02/02	20	36.99	13	37.32	37.60	7	2,048	0.34%
2023/02/01	8	35.68	0	0.00	35.70	8	1,844	0.43%
2023/01/16	0	0.00	2	33.30	33.30	-2	1,773	-0.11%
2023/01/13	0	0.00	1	34.00	33.20	-1	1,776	-0.06%
2023/01/10	0	0.00	5	33.60	33.45	-5	1,765	-0.28%
2023/01/09	0	0.00	5	33.25	33.45	-5	1,767	-0.28%
2023/01/06	0	0.00	3	33.20	33.10	-3	1,765	-0.17%
2023/01/05	3	33.25	0	0.00	33.25	3	1,781	0.17%
2023/01/03	0	0.00	0.1	32.00	32.25	-0.1	1,779	0.00%
2022/12/30	0	0.00	0.6	32.18	32.05	-0.6	1,784	-0.03%
2022/12/28	1	32.00	1	32.20	32.00	0	1,787	0.00%
2022/12/27	1	32.60	0	0.00	32.55	1	1,796	0.06%
2022/12/23	0.3	32.35	0	0.00	32.45	0.3	1,833	0.02%
2022/12/22	0.1	32.85	1	32.60	32.95	-0.9	1,857	-0.05%
2022/12/21	1.2	31.82	0	0.00	31.75	1.2	1,981	0.06%
2022/12/20	14.1	32.73	0	0.00	31.90	14.1	1,993	0.71%
2022/12/16	0.1	32.85	0	0.00	32.80	0.1	2,031	0.00%
2022/12/06	6	34.72	1	36.00	34.45	5	2,152	0.23%
2022/12/05	0	0.00	5	34.74	35.25	-5	2,061	-0.24%
2022/12/02	2	34.65	0	0.00	34.30	2	1,998	0.10%
2022/12/01	2	34.60	0	0.00	34.10	2	1,991	0.10%
2022/11/25	0	0.00	6	33.80	33.25	-6	1,943	-0.31%
2022/11/24	1	33.50	0	0.00	33.80	1	1,934	0.05%
2022/11/23	6	34.68	4	34.30	34.30	2	1,908	0.10%
2022/11/22	0	0.00	3	32.80	32.90	-3	1,809	-0.17%
2022/11/18	4	34.26	3	34.05	33.40	1	1,786	0.06%
2022/11/17	3	34.35	0	0.00	34.25	3	1,754	0.17%
2022/11/16	15.5	34.58	7	34.84	35.00	8.5	1,701	0.50%
2022/11/15	16	32.99	2	32.20	34.45	14	1,502	0.93%
2022/11/14	0	0.00	9	30.85	31.35	-9	1,397	-0.64%
2022/11/11	1	30.10	3	30.00	30.00	-2	1,374	-0.15%
2022/11/08	0	0.00	31	30.53	29.95	-31	1,416	-2.19%
2022/11/07	13	29.05	0	0.00	29.15	13	1,387	0.94%
2022/11/02	10	28.90	0	0.00	29.05	10	1,428	0.70%
2022/10/27	3	27.90	0	0.00	27.90	3	1,516	0.20%
2022/10/20	0	0.00	2	28.80	28.75	-2	1,533	-0.13%
2022/10/19	53	29.68	0	0.00	29.50	53	1,542	3.44%
2022/10/17	0.1	28.00	2	28.00	28.80	-1.9	1,544	-0.12%
2022/10/13	0	0.00	4	28.40	27.70	-4	1,560	-0.26%
2022/10/12	11	29.30	0	0.00	29.20	11	1,547	0.71%
2022/10/04	0	0.00	2.3	30.82	30.90	-2.3	1,645	-0.14%
2022/09/30	1	29.40	2	29.10	29.90	-1	1,643	-0.06%
2022/09/29	5.5	29.81	4	29.78	29.60	1.5	1,643	0.09%
2022/09/28	4	29.58	0	0.00	29.30	4	1,639	0.24%
2022/09/27	0	0.00	50	32.49	32.50	-50	1,522	-3.28%
2022/09/26	10	33.90	5	33.35	32.90	5	1,518	0.33%
2022/09/23	0	0.00	1	35.25	35.05	-1	1,523	-0.07%
2022/09/22	2	35.35	6	35.17	35.50	-4	1,530	-0.26%
2022/09/19	0	0.00	3	37.28	36.25	-3	1,536	-0.20%
2022/09/16	113	38.57	0	0.00	38.05	113	1,501	7.53%	大買/鉅額交易
2022/09/15	1	36.15	11	36.17	36.10	-10	1,391	-0.72%
2022/09/07	0	0.00	2	35.95	35.70	-2	1,527	-0.13%
2022/09/06	1	36.55	1	36.35	36.65	0	1,524	0.00%
2022/09/05	1	36.95	0	0.00	36.95	1	1,552	0.06%
2022/09/01	5	38.30	0	0.00	38.30	5	1,566	0.32%
2022/08/25	1	38.45	0	0.00	38.55	1	1,711	0.06%
2022/08/23	0	0.00	2	37.85	37.90	-2	1,794	-0.11%
2022/08/22	0	0.00	3	38.58	38.30	-3	1,819	-0.16%
2022/08/16	1	38.55	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0	0.00	7	38.80	39.05	-7	1,768	-0.40%
2022/08/12	2	37.60	0	0.00	37.60	2	1,733	0.12%
2022/08/10	1	37.20	0	0.00	37.15	1	1,718	0.06%
2022/08/09	2	37.45	0	0.00	37.55	2	1,726	0.12%
2022/08/05	0.1	35.80	0	0.00	35.95	0.1	1,727	0.01%
2022/08/04	0	0.00	1	34.95	35.40	-1	1,793	-0.06%
2022/08/03	1	35.60	0	0.00	35.40	1	1,834	0.05%
2022/08/01	0	0.00	3	37.52	37.60	-3	1,861	-0.16%
2022/07/22	0	0.00	2	39.65	39.00	-2	2,005	-0.10%
2022/07/19	2	38.50	0	0.00	38.50	2	2,131	0.09%
2022/07/14	10	37.55	10	37.90	37.95	0	2,257	0.00%
2022/07/13	5	37.00	0	0.00	37.55	5	2,260	0.22%
2022/07/04	7	38.39	0	0.00	38.25	7	2,382	0.29%
2022/07/01	1	40.00	0	0.00	38.50	1	2,441	0.04%
2022/06/30	0	0.00	2	40.75	40.90	-2	2,436	-0.08%
2022/06/28	2	42.75	0	0.00	42.75	2	2,487	0.08%
2022/06/24	0	0.00	2	41.08	41.05	-2	2,711	-0.07%
2022/06/23	1	40.10	0	0.00	40.35	1	2,724	0.04%
2022/06/21	1	41.55	31	41.01	41.70	-30	2,757	-1.09%
2022/06/20	3	40.55	8	41.11	40.55	-5	2,785	-0.18%
2022/06/17	0	0.00	12	42.82	42.65	-12	2,810	-0.43%
2022/06/15	1	44.70	0	0.00	44.70	1	2,775	0.04%
2022/06/14	1	44.30	35	44.35	44.70	-34	2,789	-1.22%
2022/06/13	1	45.15	0	0.00	45.10	1	2,780	0.04%
2022/06/10	1	45.95	0	0.00	45.90	1	2,807	0.04%
2022/06/09	2	45.85	0	0.00	45.80	2	2,829	0.07%
2022/06/08	0	0.00	1	45.95	45.90	-1	2,836	-0.04%
2022/06/07	3	45.75	2	45.55	45.60	1	2,885	0.03%
2022/06/02	2	46.08	7	45.95	45.95	-5	3,037	-0.16%
2022/06/01	1	47.30	0	0.00	47.00	1	3,099	0.03%
2022/05/31	1	47.45	0	0.00	47.95	1	3,144	0.03%
2022/05/30	0	0.00	20	48.15	47.85	-20	3,161	-0.63%
2022/05/27	0	0.00	3	47.35	47.70	-3	3,209	-0.09%
2022/05/24	0	0.00	1	47.00	46.70	-1	4,378	-0.02%
2022/05/23	0	0.00	2	47.55	47.50	-2	4,710	-0.04%
2022/05/17	0	0.00	3	46.25	46.80	-3	5,381	-0.06%
2022/05/16	0	46.15	0	0.00	45.85	0	5,411	0.00%
2022/05/13	0	45.80	0	0.00	45.55	0	5,443	0.00%
2022/05/12	2	46.90	0	0.00	45.00	2	5,589	0.04%
2022/05/11	21	47.52	0	0.00	47.35	21	5,564	0.38%
2022/05/10	2	47.65	0	0.00	48.95	2	5,566	0.04%
2022/05/09	7	48.61	0	0.00	48.30	7	5,703	0.12%
2022/05/06	0	0.00	4	49.40	49.60	-4	5,743	-0.07%
2022/05/05	6	50.45	0.1	50.20	50.50	5.9	5,803	0.10%
2022/05/04	0	0.00	1	49.35	49.30	-1	5,755	-0.02%
2022/05/03	2	48.43	0	0.00	48.40	2	5,759	0.03%
2022/04/29	2.1	49.10	0	0.00	49.00	2.1	5,825	0.04%
2022/04/28	0	0.00	3	48.50	49.00	-3	5,840	-0.05%
2022/04/27	6	48.15	1	48.20	48.40	5	5,824	0.09%
2022/04/26	3	49.35	3	49.18	49.30	0	5,785	0.00%
2022/04/25	5	49.53	0	0.00	49.30	5	5,812	0.09%
2022/04/22	1	51.20	2	51.00	51.00	-1	5,753	-0.02%
2022/04/20	0	0.00	0.1	49.95	49.90	-0.1	5,655	0.00%
2022/04/18	17	49.90	15	49.70	49.70	2	5,681	0.04%
2022/04/15	3	50.53	0	0.00	50.20	3	5,680	0.05%
2022/04/14	2	51.20	0	0.00	51.60	2	5,704	0.04%
2022/04/08	2	49.80	0	0.00	49.95	2	5,853	0.03%
2022/04/07	6	49.53	0	0.00	49.45	6	6,111	0.10%
2022/04/06	0	0.00	4	51.45	51.70	-4	6,120	-0.07%
2022/04/01	1.1	50.71	1	51.00	51.50	0.1	6,117	0.00%
2022/03/31	2	51.25	7	51.14	51.10	-5	6,173	-0.08%
2022/03/30	34	52.47	0	0.00	51.50	34	6,164	0.55%
2022/03/29	0	50.50	0	50.50	51.60	0	6,011	0.00%
2022/03/28	0	0.00	2	50.10	50.40	-2	5,977	-0.03%
2022/03/25	1	50.50	0.2	50.60	50.50	0.8	6,080	0.01%
2022/03/22	1	50.40	1	50.90	50.40	0	6,054	0.00%
2022/03/17	4	48.93	0	0.00	49.05	4	6,112	0.07%
2022/03/16	3	48.35	7	48.25	48.40	-4	6,235	-0.06%
2022/03/15	3	48.43	0	0.00	48.20	3	6,273	0.05%
2022/03/14	0	0.00	5	50.00	49.65	-5	6,264	-0.08%
2022/03/11	1	50.20	0	0.00	50.10	1	6,312	0.02%
2022/03/09	1	49.15	2	49.25	49.25	-1	6,374	-0.02%
2022/03/08	7	48.69	15	48.03	47.65	-8	6,453	-0.12%
2022/03/07	2	50.40	17	50.36	49.80	-15	6,689	-0.22%
2022/03/04	1	52.10	0	0.00	51.30	1	6,628	0.02%
2022/03/02	0	0.00	2	51.10	51.10	-2	6,808	-0.03%
2022/03/01	7	51.04	17	51.41	51.20	-10	6,827	-0.15%
2022/02/25	3.1	51.71	3	51.93	51.80	0.1	6,866	0.00%
2022/02/24	137.1	54.13	101.1	54.00	50.90	36	6,926	0.52%	大買/大賣/
2022/02/23	30	53.41	18	53.14	52.90	12	6,216	0.19%
2022/02/22	29	53.03	20.2	52.46	53.40	8.8	6,018	0.15%
2022/02/21	14	52.66	29	52.52	53.00	-15	6,049	-0.25%
2022/02/18	1	50.80	2	50.90	50.70	-1	5,974	-0.02%
2022/02/16	2	50.80	1	50.80	50.90	1	6,871	0.01%
2022/02/15	0	0.00	5	51.20	51.20	-5	7,101	-0.07%
2022/02/14	19.9	51.89	18	51.57	50.90	1.9	7,280	0.03%
2022/02/11	11	51.85	1	51.90	51.90	10	7,317	0.14%
2022/02/10	4	51.48	2	51.80	51.70	2	7,522	0.03%
2022/02/09	12	51.48	0	0.00	51.80	12	8,019	0.15%
2022/02/08	4	50.10	2	50.30	50.30	2	8,222	0.02%
2022/02/07	7	48.98	0	0.00	49.70	7	8,282	0.08%
2022/01/26	2.2	46.87	0	0.00	46.90	2.2	8,426	0.03%
2022/01/25	0	0.00	5	46.95	46.85	-5	9,026	-0.06%
2022/01/24	1.1	47.02	1	46.80	46.95	0.1	9,842	0.00%
2022/01/18	0	0.00	1	50.00	49.90	-1	10,025	-0.01%
2022/01/17	1	49.20	0	0.00	49.20	1	10,129	0.01%
2022/01/14	3	49.02	0	0.00	49.10	3	10,226	0.03%
2022/01/13	2	49.45	0	0.00	49.45	2	10,366	0.02%
2022/01/11	0	0.00	2	50.10	49.40	-2	10,661	-0.02%
2022/01/10	0	0.00	1	49.60	49.70	-1	10,782	-0.01%
2022/01/07	2	49.18	10	49.35	49.20	-8	10,856	-0.07%
2022/01/06	2	50.20	2	50.25	50.30	0	10,853	0.00%
2022/01/05	2	50.90	0	0.00	50.90	2	10,922	0.02%
2022/01/04	6	51.03	2	51.40	51.40	4	11,045	0.04%
2021/12/30	22	51.21	8	52.03	51.10	14	11,530	0.12%
2021/12/29	3	49.70	1	50.30	50.20	2	11,667	0.02%
2021/12/27	3	49.80	0	0.00	49.90	3	12,157	0.02%
2021/12/23	4	49.81	0	0.00	49.85	4	12,426	0.03%
2021/12/22	1	49.60	0	0.00	49.55	1	12,547	0.01%
2021/12/21	6	50.65	3	50.40	50.20	3	12,615	0.02%
2021/12/20	0	0.00	1	48.35	49.10	-1	12,605	-0.01%
2021/12/17	1	48.40	11	48.31	48.30	-10	12,742	-0.08%
2021/12/16	0	0.00	11	48.79	48.65	-11	12,971	-0.08%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	1.1	48.56	3	48.67	48.70	-1.9	13,938	-0.01%
2021/12/13	2	49.28	32	48.35	49.60	-30	14,296	-0.21%
2021/12/10	10.1	49.28	10	49.43	49.00	0.1	14,595	0.00%
2021/12/09	14	50.54	2	50.55	50.30	12	14,855	0.08%
2021/12/08	3	50.07	4	50.18	50.00	-1	14,945	-0.01%
2021/12/07	2	50.05	8	50.05	50.00	-6	14,954	-0.04%
2021/12/06	3	50.43	0	0.00	50.60	3	14,946	0.02%
2021/12/03	13	50.00	8	49.88	50.00	5	14,982	0.03%
2021/12/02	14	50.49	4	50.85	49.75	10	15,039	0.07%
2021/12/01	20	51.01	22	51.33	50.80	-2	15,171	-0.01%
2021/11/30	3	49.07	0	0.00	49.05	3	14,883	0.02%
2021/11/29	5	48.33	3	48.42	48.50	2	14,972	0.01%
2021/11/26	7	49.14	8	49.18	49.10	-1	14,967	-0.01%
2021/11/25	3	50.97	6	50.97	50.60	-3	14,927	-0.02%
2021/11/24	5	50.62	0.1	50.90	50.80	4.9	14,935	0.03%
2021/11/23	7	51.96	15	51.88	51.40	-8	15,077	-0.05%
2021/11/22	2	53.80	8	54.04	53.80	-6	14,934	-0.04%
2021/11/19	1	53.50	13	53.31	53.50	-12	14,833	-0.08%
2021/11/18	14	54.14	36	53.73	52.90	-22	14,815	-0.15%
2021/11/17	7	56.57	8	56.58	56.20	-1	14,505	-0.01%
2021/11/16	2	57.10	7	55.87	55.70	-5	14,332	-0.03%
2021/11/15	22	57.29	122	56.99	56.70	-100	14,092	-0.71%	大賣/
2021/11/12	2	53.70	6	53.92	54.10	-4	13,465	-0.03%
2021/11/11	1	52.90	57	53.00	53.00	-56	13,244	-0.42%
2021/11/10	2	51.90	2	51.75	52.30	0	13,098	0.00%
2021/11/09	7	50.73	12	50.73	51.40	-5	12,967	-0.04%
2021/11/08	11	51.54	8	52.38	51.00	3	12,736	0.02%
2021/11/05	8	54.44	10	54.55	54.70	-2	12,220	-0.02%
2021/11/04	0	0.00	7.2	53.33	53.00	-7.2	11,885	-0.06%
2021/11/03	13	52.82	17	53.28	52.70	-4	11,861	-0.03%
2021/11/02	46	53.84	17	53.53	52.80	29	11,705	0.25%
2021/11/01	38.2	53.36	43.3	54.03	55.00	-5.1	11,120	-0.05%
2021/10/29	2	49.85	1	50.00	50.00	1	10,330	0.01%
2021/10/28	4	50.38	6	50.13	50.10	-2	10,288	-0.02%
2021/10/25	14	50.86	16	50.91	51.00	-2	10,236	-0.02%
2021/10/22	0	0.00	7	51.70	52.10	-7	10,328	-0.07%
2021/10/21	5	51.94	9	51.64	51.20	-4	10,454	-0.04%
2021/10/20	16	52.31	5.3	52.03	52.50	10.7	10,387	0.10%
2021/10/19	12	51.39	5	51.54	51.70	7	10,324	0.07%
2021/10/18	17	51.00	1	51.30	51.40	16	10,469	0.15%
2021/10/15	6	50.28	2	49.98	49.95	4	10,771	0.04%
2021/10/14	0	0.00	68.7	49.45	49.40	-68.7	11,074	-0.62%
2021/10/13	0	0.00	2	49.43	49.20	-2	11,804	-0.02%
2021/10/12	3.1	50.12	2	50.20	49.85	1.1	12,045	0.01%
2021/10/08	13.5	51.78	23	51.66	51.60	-9.5	12,565	-0.08%
2021/10/07	18	52.38	15	52.10	52.70	3	13,491	0.02%
2021/10/06	26	51.82	8	51.44	52.20	18	13,794	0.13%
2021/10/05	79	50.51	4	49.54	51.30	75	13,520	0.55%
2021/10/04	20	51.32	4	50.95	49.90	16	13,468	0.12%
2021/10/01	17	50.46	15	50.89	50.00	2	13,222	0.02%
2021/09/30	6	51.05	17	50.90	51.20	-11	13,329	-0.08%
2021/09/29	5	49.44	8	49.20	49.00	-3	13,692	-0.02%
2021/09/28	3	50.67	28	50.90	50.50	-25	14,339	-0.17%
2021/09/27	3	50.60	15.3	50.51	51.10	-12.3	14,280	-0.09%
2021/09/24	8	50.49	6	50.85	51.00	2	14,231	0.01%
2021/09/23	22	50.76	18	50.94	50.30	4	14,114	0.03%
2021/09/22	28	50.09	29	50.09	49.90	-1	13,911	-0.01%
2021/09/17	45	52.70	50	52.33	51.50	-5	13,682	-0.04%
2021/09/16	19	51.59	14	51.54	51.90	5	13,032	0.04%
2021/09/15	18	51.12	36	50.73	51.00	-18	12,655	-0.14%
2021/09/14	25	51.29	7	51.01	51.80	18	12,311	0.15%
2021/09/13	10	50.30	0	0.00	49.80	10	11,977	0.08%
2021/09/10	0	0.00	1	49.35	49.20	-1	11,946	-0.01%
2021/09/08	6	47.84	1	47.60	47.30	5	12,285	0.04%
2021/09/07	7	49.86	6	49.00	49.15	1	12,480	0.01%
2021/09/06	6	50.57	16	50.52	49.50	-10	12,502	-0.08%
2021/09/03	1	49.05	3	48.87	48.65	-2	12,276	-0.02%
2021/09/02	7	49.65	5	49.17	48.60	2	12,248	0.02%
2021/09/01	13	49.79	9	49.86	49.90	4	12,108	0.03%
2021/08/31	2	49.05	3.2	49.03	49.80	-1.2	12,062	-0.01%
2021/08/30	1	48.60	10	48.90	48.60	-9	11,971	-0.08%
2021/08/27	6	48.56	37	48.65	48.45	-31	11,968	-0.26%
2021/08/26	1.2	47.48	0	0.00	47.55	1.2	11,751	0.01%
2021/08/25	0	0.00	2	47.73	47.95	-2	11,751	-0.02%
2021/08/24	5	47.60	1	47.25	47.05	4	11,737	0.03%
2021/08/23	0	0.00	4	46.41	46.50	-4	11,790	-0.03%
2021/08/20	2	45.63	3	45.82	45.65	-1	11,844	-0.01%
2021/08/19	0	0.00	1	45.80	45.65	-1	11,855	-0.01%
2021/08/18	0	0.00	5	45.21	45.70	-5	11,853	-0.04%
2021/08/17	0	0.00	4	45.31	44.95	-4	11,930	-0.03%
2021/08/16	7	44.55	5	44.96	44.80	2	11,933	0.02%
2021/08/13	4	45.80	1	45.80	45.40	3	11,922	0.03%
2021/08/12	0	0.00	1	46.40	46.45	-1	11,946	-0.01%
2021/08/10	5	46.49	3	46.38	46.35	2	12,156	0.02%
2021/08/09	0	0.00	7	47.21	46.25	-7	12,326	-0.06%
2021/08/06	1	48.40	1	48.30	48.00	0	12,349	0.00%
2021/08/05	1	47.65	0	0.00	47.90	1	12,478	0.01%
2021/08/04	2	48.05	0	0.00	47.80	2	12,774	0.02%
2021/08/03	1	47.85	1	47.90	47.85	0	12,936	0.00%
2021/08/02	2	47.65	37	46.91	47.90	-35	12,989	-0.27%
2021/07/30	12	47.31	0	0.00	47.00	12	13,079	0.09%
2021/07/29	4	47.44	1.4	47.46	47.65	2.6	13,135	0.02%
2021/07/28	14	46.66	6	46.71	47.00	8	13,279	0.06%
2021/07/27	40	50.27	7	49.46	48.60	33	13,399	0.25%
2021/07/26	17	51.29	1	51.40	51.00	16	13,505	0.12%
2021/07/23	5.2	51.07	4	51.15	51.20	1.2	13,593	0.01%
2021/07/22	6.2	50.73	11	50.65	50.30	-4.8	13,704	-0.04%
2021/07/21	15	52.97	28	52.14	50.70	-13	13,843	-0.09%
2021/07/20	47	52.58	27	52.39	52.50	20	14,556	0.14%
2021/07/19	57	52.60	79.1	52.92	52.40	-22.1	14,458	-0.15%
2021/07/16	43	50.75	3	50.77	50.50	40	13,970	0.29%
2021/07/15	63	52.70	40.5	52.47	51.80	22.5	13,812	0.16%
2021/07/14	113	50.88	59.1	51.78	52.10	53.9	13,442	0.40%	大買/
2021/07/13	31	48.69	16.1	48.94	49.10	14.9	12,527	0.12%
2021/07/12	1	46.00	2	46.00	46.30	-1	12,177	-0.01%
2021/07/09	6	45.26	0.5	45.40	45.15	5.5	12,446	0.04%
2021/07/07	5	46.48	1	47.70	46.00	4	13,378	0.03%
2021/07/06	4.1	48.64	12	48.00	47.20	-8	14,115	-0.06%
2021/07/05	9	49.79	8	50.29	50.30	1	14,311	0.01%
2021/07/02	2	46.10	12	45.98	45.80	-10	15,458	-0.06%
2021/07/01	1	46.10	0	0.00	45.35	1	17,436	0.01%
2021/06/30	0	0.00	13.5	46.26	46.45	-13.5	18,379	-0.07%
2021/06/29	1	46.05	1	46.50	45.90	0	18,480	0.00%
2021/06/28	1	45.80	1	46.05	45.95	0	18,515	0.00%
2021/06/25	10	46.52	3	46.30	46.15	7	18,577	0.04%
2021/06/24	7	45.43	0	0.00	45.50	7	18,572	0.04%
2021/06/23	0	0.00	1	45.05	45.30	-1	18,610	-0.01%
2021/06/22	2	45.18	1	44.70	44.60	1	18,669	0.01%
2021/06/21	3	45.38	2	45.35	44.90	1	18,667	0.01%
2021/06/18	7	47.19	2	47.40	46.50	5	18,622	0.03%
2021/06/17	19	47.81	1	47.20	48.10	18	18,526	0.10%
2021/06/16	5	46.58	2	46.93	47.45	3	18,320	0.02%
2021/06/15	9	46.54	1	44.80	46.90	8	18,204	0.04%
2021/06/11	0.3	45.25	0	0.00	45.25	0.3	18,107	0.00%
2021/06/10	1	45.30	0	0.00	45.25	1	18,112	0.01%
2021/06/07	0	0.00	1	45.25	45.85	-1	18,242	-0.01%
2021/06/04	2	45.50	0	0.00	45.50	2	18,284	0.01%
2021/06/03	2	47.10	0	0.00	46.80	2	18,230	0.01%
2021/06/02	5	47.33	5	47.01	47.30	0	18,235	0.00%
2021/05/31	7	47.10	11	48.18	47.65	-4	18,211	-0.02%
2021/05/28	11	46.35	1	46.65	46.00	10	18,116	0.06%
2021/05/27	3	45.02	1	45.10	45.30	2	18,180	0.01%
2021/05/26	1	45.15	1	45.00	45.35	0	18,237	0.00%
2021/05/25	5	45.76	5	45.70	45.45	0	18,257	0.00%
2021/05/24	5	44.29	3	44.25	44.15	2	18,254	0.01%
2021/05/21	14	43.58	1	43.90	44.10	13	18,342	0.07%
2021/05/20	1	43.20	71	43.69	42.95	-70	18,656	-0.38%
2021/05/19	6	43.60	12	43.81	44.40	-6	18,664	-0.03%
2021/05/18	71	41.06	4	43.20	43.20	67	18,690	0.36%
2021/05/17	5	39.99	24	39.42	39.30	-19	18,737	-0.10%
2021/05/14	4	44.95	3	43.60	43.40	1	18,621	0.01%
2021/05/13	2	43.13	2	44.08	44.00	0	18,559	0.00%
2021/05/12	6	44.21	3	45.08	43.75	3	18,474	0.02%
2021/05/11	5	48.01	6.1	49.31	47.90	-1.1	18,350	-0.01%
2021/05/10	3	52.00	26	51.14	50.90	-23	18,357	-0.13%
2021/05/07	1	50.60	6	51.58	52.00	-5	18,398	-0.03%
2021/05/06	1	51.00	3	49.95	49.65	-2	18,442	-0.01%
2021/05/05	5.1	50.91	17	51.44	50.40	-11.9	18,373	-0.06%
2021/05/04	6	50.63	418	50.57	49.95	-412	18,316	-2.25%	大賣/鉅額交易
2021/05/03	14	53.36	8	53.71	51.80	6	18,112	0.03%
2021/04/29	9	56.37	3	56.90	56.20	6	17,895	0.03%
2021/04/28	9	56.68	19.2	56.42	57.00	-10.2	17,969	-0.06%
2021/04/27	43.3	57.60	4	58.10	57.20	39.3	17,973	0.22%
2021/04/26	437	58.93	31.3	59.11	57.90	405.7	17,932	2.26%	大買/鉅額交易
2021/04/23	7	54.56	0	0.00	55.80	7	17,023	0.04%
2021/04/22	6	54.68	1	53.40	53.00	5	17,246	0.03%
2021/04/21	5	55.76	2.3	55.43	55.30	2.7	17,374	0.02%
2021/04/20	15	57.50	4	57.15	56.40	11	17,962	0.06%
2021/04/19	2	55.80	8	55.91	56.50	-6	17,822	-0.03%
2021/04/16	14	57.44	8	57.49	56.80	6	17,894	0.03%
2021/04/15	13	57.28	7.8	57.51	58.30	5.2	18,926	0.03%
2021/04/14	34	55.60	26	52.89	56.20	8	19,774	0.04%
2021/04/13	50.1	58.23	21	58.43	56.00	29.1	19,127	0.15%
2021/04/12	38	60.46	69	59.82	58.90	-31	18,691	-0.17%
2021/04/09	26	57.47	49	57.56	57.30	-23	17,768	-0.13%
2021/04/08	97	58.04	35.9	59.16	58.50	61.1	17,049	0.36%
2021/04/07	90.5	54.51	177.8	54.45	55.70	-87.3	15,209	-0.57%	大賣/
2021/04/06	26.5	48.33	49.4	49.62	50.70	-22.9	13,272	-0.17%
2021/04/01	27	46.15	3	46.10	46.10	24	12,306	0.20%
2021/03/31	1.9	45.68	71	45.72	45.30	-69.1	12,198	-0.57%
2021/03/30	13	46.00	6	46.17	45.80	7	12,179	0.06%
2021/03/29	71	45.16	2	45.70	45.75	69	12,107	0.57%
2021/03/26	3	44.67	1	44.75	45.55	2	12,100	0.02%
2021/03/25	5	44.50	13	44.78	44.20	-8	12,107	-0.07%
2021/03/24	3	45.18	0	0.00	45.05	3	12,108	0.02%
2021/03/23	2	46.30	0	0.00	45.65	2	12,143	0.02%
2021/03/22	4	46.00	56	45.77	45.80	-52	12,126	-0.43%
2021/03/19	3	46.15	21	46.59	45.95	-18	12,181	-0.15%
2021/03/18	68	47.01	5	47.18	46.80	63	12,178	0.52%
2021/03/17	0	0.00	1	46.60	46.30	-1	12,148	-0.01%
2021/03/16	0	0.00	5	45.95	45.75	-5	12,224	-0.04%
2021/03/15	2	46.08	1	46.15	46.05	1	12,296	0.01%
2021/03/12	9	46.12	1	46.10	45.80	8	12,346	0.06%
2021/03/11	9	46.73	2.4	47.17	46.30	6.6	12,673	0.05%
2021/03/10	0	0.00	14	46.87	47.00	-14	12,736	-0.11%
2021/03/09	0	0.00	11	45.64	45.75	-11	12,712	-0.09%
2021/03/08	6	46.04	5	46.38	46.25	1	12,814	0.01%
2021/03/05	2	45.43	0	0.00	45.70	2	13,134	0.02%
2021/03/04	10	46.50	11	46.62	46.15	-1	13,551	-0.01%
2021/03/03	2	46.90	1.8	46.70	47.10	0.2	13,606	0.00%
2021/03/02	0	0.00	35	48.46	46.85	-35	13,607	-0.26%
2021/02/26	7	47.26	5	47.86	48.40	2	13,529	0.01%
2021/02/25	0	0.00	2.3	47.66	47.70	-2.3	13,563	-0.02%
2021/02/24	12	47.42	11.6	47.87	46.80	0.4	13,587	0.00%
2021/02/23	21	47.86	4	47.90	47.90	17	13,656	0.12%
2021/02/22	44	48.37	56.6	48.33	48.60	-12.6	13,745	-0.09%
2021/02/19	5	45.29	0	0.00	45.70	5	14,229	0.04%
2021/02/18	11	45.82	40.6	45.71	46.00	-29.6	14,850	-0.20%
2021/02/17	7	44.58	36.8	44.99	45.30	-29.8	14,789	-0.20%
2021/02/05	16.9	42.83	37	42.73	42.90	-20.1	14,707	-0.14%
2021/02/04	17	42.19	6	42.55	42.50	11	14,995	0.07%
2021/02/03	6.3	42.88	3	42.50	42.40	3.3	15,043	0.02%
2021/02/02	47.3	43.33	8.4	43.26	43.20	38.9	15,072	0.26%
2021/02/01	3	41.77	13	42.13	43.40	-10	15,060	-0.07%
2021/01/29	14	44.25	1	44.95	43.90	13	14,927	0.09%
2021/01/28	7.1	45.51	380	45.81	45.00	-373	14,845	-2.51%	大賣/鉅額交易
2021/01/27	6	47.05	452	47.00	46.85	-446	14,729	-3.03%	大賣/鉅額交易
2021/01/26	41	47.24	80	47.07	47.15	-39	14,693	-0.27%
2021/01/25	6.1	47.76	14.7	47.58	48.35	-8.6	14,641	-0.06%
2021/01/22	5	47.63	17	48.46	48.75	-12	14,545	-0.08%
2021/01/21	16.1	48.27	47	48.73	47.80	-30.9	14,489	-0.21%
2021/01/20	34.5	48.59	46	49.58	47.75	-11.5	14,271	-0.08%
2021/01/19	93.3	50.21	65.1	49.98	50.00	28.2	14,077	0.20%
2021/01/18	24.1	48.53	14	49.40	49.55	10.1	13,862	0.07%
2021/01/15	166.9	49.71	56	50.15	49.15	110.9	13,762	0.81%	大買/鉅額交易
2021/01/14	113.2	49.96	61	50.71	50.10	52.2	13,352	0.39%	大買/
2021/01/13	794	49.80	50	50.07	50.40	744	13,297	5.60%	大買/鉅額交易
2021/01/12	1	47.90	1	46.40	46.25	0	12,807	0.00%
2021/01/11	20	48.56	12	48.52	48.65	8	12,709	0.06%
2021/01/08	29	49.91	27	50.46	48.10	2	12,518	0.02%
2021/01/07	179	46.96	171.1	47.58	48.75	7.9	11,205	0.07%	大買/大賣/
2021/01/06	9	44.08	2	43.85	44.35	7	10,130	0.07%
2021/01/05	10.1	44.68	4	44.85	44.90	6.1	10,164	0.06%
2021/01/04	3	44.20	2	44.90	45.20	1	10,236	0.01%
2020/12/31	4	43.59	0	0.00	43.50	4	10,418	0.04%
2020/12/30	4	43.59	0	0.00	43.50	4	10,447	0.04%
2020/12/29	1	44.65	1	44.60	44.35	0	10,435	0.00%
2020/12/28	1	44.50	0	0.00	44.50	1	10,393	0.01%
2020/12/25	2	45.40	0	0.00	44.85	2	10,409	0.02%
2020/12/24	5	44.81	1	44.95	45.00	4	10,430	0.04%
2020/12/23	0	0.00	0.5	44.00	43.85	-0.5	10,466	0.00%
2020/12/22	0	0.00	3	44.82	43.75	-3	10,695	-0.03%
2020/12/21	4	44.98	2	44.85	44.90	2	10,840	0.02%
2020/12/18	2	44.55	9	43.87	44.45	-7	10,865	-0.06%
2020/12/17	4	43.29	0	0.00	43.40	4	10,947	0.04%
2020/12/16	2	44.40	0	0.00	44.20	2	11,040	0.02%
2020/12/15	7	44.09	0	0.00	43.55	7	11,443	0.06%
2020/12/14	2	44.90	1	45.10	44.90	1	11,588	0.01%
2020/12/11	5	45.69	1	44.90	45.60	4	12,774	0.03%
2020/12/10	8	45.71	5	45.66	45.80	3	12,929	0.02%
2020/12/09	2	47.00	2	47.40	46.90	0	13,201	0.00%
2020/12/08	6	46.90	2	46.83	46.80	4	13,662	0.03%
2020/12/07	12	47.28	10	47.95	47.50	2	14,401	0.01%
2020/12/04	11	47.06	2	47.50	47.60	9	14,226	0.06%
2020/12/03	3	46.63	4	47.01	46.60	-1	14,821	-0.01%
2020/12/02	3	47.08	8	47.09	47.00	-5	14,954	-0.03%
2020/12/01	23.5	48.16	17	48.21	47.90	6.5	14,996	0.04%
2020/11/30	15	47.72	16	47.64	47.50	-1	14,698	-0.01%
2020/11/27	3	46.22	6	46.48	46.60	-3	14,331	-0.02%
2020/11/26	2	46.10	6	45.81	45.95	-4	14,300	-0.03%
2020/11/25	6	45.39	9	45.30	45.35	-3	14,366	-0.02%
2020/11/24	12	46.15	16	45.62	45.05	-4	14,527	-0.03%
2020/11/23	2	45.93	11	45.94	46.00	-9	15,203	-0.06%
2020/11/20	8	46.19	34	45.85	45.90	-26	15,209	-0.17%
2020/11/19	10	46.80	4	47.01	46.80	6	15,140	0.04%
2020/11/18	92	47.76	41	47.81	46.55	51	15,155	0.34%
2020/11/17	14	46.66	32	46.42	47.25	-18	14,488	-0.12%
2020/11/16	0	0.00	3	45.25	44.90	-3	14,093	-0.02%
2020/11/13	0	0.00	1	45.30	45.15	-1	14,087	-0.01%
2020/11/12	21	46.15	24	46.25	45.65	-3	14,095	-0.02%
2020/11/11	9	44.82	2	45.03	45.20	7	13,869	0.05%
2020/11/10	28	44.43	12	45.10	44.20	16	13,909	0.12%
2020/11/09	7	44.93	23	45.05	44.70	-16	13,870	-0.12%
2020/11/06	11	44.03	5	44.36	43.70	6	13,774	0.04%
2020/11/05	1	43.15	0	0.00	43.60	1	13,815	0.01%
2020/11/04	1	43.00	2	43.48	44.00	-1	13,900	-0.01%
2020/11/03	1	42.80	0	0.00	42.75	1	14,007	0.01%
2020/11/02	2	42.00	7	42.25	42.35	-5	14,218	-0.04%
2020/10/30	3	43.07	0	0.00	42.75	3	14,296	0.02%
2020/10/29	12	43.05	23	43.45	43.80	-11	14,494	-0.08%
2020/10/28	12	44.67	10	44.15	44.15	2	14,865	0.01%
2020/10/27	3	44.62	2	44.80	44.40	1	14,978	0.01%
2020/10/26	14	45.55	5	45.70	45.10	9	15,208	0.06%
2020/10/23	0	0.00	3	45.97	45.60	-3	15,461	-0.02%
2020/10/22	9	45.17	2	45.55	45.20	7	15,881	0.04%
2020/10/21	23	45.89	19	46.03	45.25	4	16,590	0.02%
2020/10/20	22	45.56	16	45.68	45.00	6	16,924	0.04%
2020/10/19	1	44.35	5	44.54	45.00	-4	17,990	-0.02%
2020/10/16	5	43.68	0	0.00	43.20	5	18,492	0.03%
2020/10/15	5	44.64	4	45.16	44.60	1	18,748	0.01%
2020/10/14	6	45.03	8	44.99	45.20	-2	19,042	-0.01%
2020/10/13	0	0.00	2	43.93	44.10	-2	19,334	-0.01%
2020/10/12	20	44.70	19	44.61	44.20	1	19,647	0.01%
2020/10/08	32	44.68	55	44.49	44.40	-23	20,085	-0.11%
2020/10/07	1	43.25	6	43.33	43.30	-5	20,792	-0.02%
2020/10/06	9	43.13	19	43.06	43.05	-10	21,645	-0.05%
2020/10/05	4	42.30	2	42.70	42.15	2	22,185	0.01%
2020/09/30	10	41.92	2	42.35	42.45	8	22,652	0.04%
2020/09/29	13	41.90	5	41.95	41.90	8	23,236	0.03%
2020/09/28	3	41.65	10	42.37	42.15	-7	24,542	-0.03%
2020/09/25	18	41.71	30	41.95	41.10	-12	25,757	-0.05%
2020/09/24	18	42.26	23	42.19	41.50	-5	26,543	-0.02%
2020/09/23	2	43.65	4	43.55	43.60	-2	27,294	-0.01%
2020/09/22	5	43.73	2	44.15	44.05	3	28,013	0.01%
2020/09/21	18	45.86	17	45.56	45.05	1	28,112	0.00%
2020/09/18	14	45.52	31	45.50	45.60	-17	28,313	-0.06%
2020/09/17	18	44.76	12	45.08	44.85	6	28,397	0.02%
2020/09/16	184	47.37	195	46.70	44.80	-11	28,682	-0.04%	大買/大賣/
2020/09/15	21	45.24	29	45.38	45.60	-8	27,687	-0.03%
2020/09/14	12	45.03	30	44.96	45.35	-18	27,735	-0.06%
2020/09/11	53	44.41	18.6	44.30	43.55	34.4	27,740	0.12%
2020/09/10	54	44.87	35	44.91	45.20	19	27,334	0.07%
2020/09/09	9	42.09	23	42.72	43.10	-14	26,727	-0.05%
2020/09/08	101	43.62	100	42.46	42.00	1	26,769	0.00%	大買/
2020/09/07	10	41.85	26	41.71	41.10	-16	26,467	-0.06%
2020/09/04	3	39.48	6	40.58	40.70	-3	26,733	-0.01%
2020/09/03	5	40.26	7	40.71	40.00	-2	26,980	-0.01%
2020/09/02	11	41.10	1	41.35	40.70	10	27,512	0.04%
2020/09/01	4	40.60	7	41.25	41.45	-3	27,554	-0.01%
2020/08/31	24	41.15	6	41.62	40.90	18	28,092	0.06%
2020/08/28	19	42.37	6	42.10	41.95	13	28,500	0.05%
2020/08/27	31	42.74	39	43.13	43.00	-8	28,745	-0.03%
2020/08/26	2	40.55	4	40.69	40.55	-2	28,009	-0.01%
2020/08/25	1	40.40	9	40.39	40.55	-8	27,928	-0.03%
2020/08/24	14	40.84	25	40.74	40.95	-11	27,802	-0.04%
2020/08/21	9	37.91	14	38.08	38.60	-5	27,556	-0.02%
2020/08/20	29	36.79	18	37.11	36.00	11	27,360	0.04%
2020/08/19	22	40.13	2	39.78	39.80	20	27,072	0.07%
2020/08/18	12	40.72	1	41.00	40.65	11	26,969	0.04%
2020/08/17	13	40.80	21	41.31	41.60	-8	26,855	-0.03%
2020/08/14	18	39.81	6	40.45	40.00	12	26,705	0.05%
2020/08/13	6	41.42	1	40.80	40.80	5	26,553	0.02%
2020/08/12	4	41.66	4	41.85	41.70	0	26,458	0.00%
2020/08/11	8	42.48	2	43.50	42.35	6	26,375	0.02%
2020/08/10	3	44.75	2	44.73	43.80	1	26,238	0.00%
2020/08/07	12	44.01	9	44.28	44.10	3	26,110	0.01%
2020/08/06	20	43.21	14	44.79	43.30	6	25,941	0.02%
2020/08/05	10	44.99	3	45.12	44.90	7	25,721	0.03%
2020/08/04	3	45.60	14	45.90	45.50	-11	25,608	-0.04%
2020/08/03	26	44.96	23	45.05	45.00	3	25,360	0.01%
2020/07/31	11	42.94	13	42.84	43.50	-2	24,925	-0.01%
2020/07/30	14	43.11	11	43.02	42.85	3	24,777	0.01%
2020/07/29	23.8	42.03	15	42.05	42.05	8.8	24,471	0.04%
2020/07/28	32	42.49	19	42.96	42.45	13	24,103	0.05%
2020/07/27	43	43.07	36	42.88	41.30	7	23,559	0.03%
2020/07/24	112	45.81	38	46.41	45.25	74	22,739	0.33%	大買/
2020/07/23	52	46.88	330	47.10	46.40	-278	22,027	-1.26%	大賣/鉅額交易
2020/07/22	56	49.31	105	49.16	48.90	-49	20,659	-0.24%	大賣/
2020/07/21	33	47.60	41	47.29	46.50	-8	20,015	-0.04%
2020/07/20	76	46.10	25	46.37	46.00	51	19,641	0.26%
2020/07/17	28	48.65	17	49.46	47.95	11	19,257	0.06%
2020/07/16	18	49.65	13	49.47	49.90	5	18,808	0.03%
2020/07/15	28	49.40	7	50.25	48.00	21	18,398	0.11%
2020/07/14	26	50.64	14	50.35	49.55	12	17,841	0.07%
2020/07/13	20	50.18	32	49.90	51.70	-12	16,851	-0.07%
2020/07/10	39	46.50	46	47.90	47.00	-7	15,959	-0.04%
2020/07/09	32	49.18	9	49.94	48.00	23	15,411	0.15%
2020/07/08	26	50.75	38	50.24	50.40	-12	14,907	-0.08%
2020/07/07	72	51.56	73	50.81	49.55	-1	14,327	-0.01%
2020/07/06	102	50.44	104.9	50.49	51.20	-2.9	12,979	-0.02%	大買/大賣/
2020/07/03	303	45.50	176.9	44.76	46.60	126.1	11,693	1.08%	大買/大賣/鉅額交易
2020/07/02	63	42.26	55	42.13	42.40	8	10,655	0.08%
2020/07/01	36	39.32	56	39.43	39.90	-20	9,688	-0.21%
2020/06/30	37	37.56	80	37.72	37.50	-43	8,861	-0.49%
2020/06/29	62	37.30	124	36.57	36.45	-62	8,584	-0.72%	大賣/
2020/06/24	37	39.26	24	40.05	39.10	13	8,190	0.16%
2020/06/23	60	40.79	24	40.60	40.00	36	7,657	0.47%
2020/06/22	4	39.18	4	40.40	41.35	0	7,114	0.00%
2020/06/19	55	41.14	18	40.71	40.30	37	6,872	0.54%
2020/06/18	29	38.79	10	37.83	40.45	19	6,544	0.29%
2020/06/17	8	36.33	3	36.30	37.00	5	6,123	0.08%
2020/06/16	8	36.64	0	0.00	36.35	8	5,960	0.13%
2020/06/15	18	36.47	2	35.20	35.80	16	5,797	0.28%
2020/06/12	9	34.14	7	33.70	36.50	2	5,526	0.04%
2020/06/11	18	34.03	40	33.81	33.45	-22	5,069	-0.43%
2020/06/10	27	36.57	4	36.65	36.15	23	4,599	0.50%
2020/06/09	27	36.90	18	35.72	37.00	9	4,236	0.21%
2020/06/08	12	33.65	0	0.00	33.65	12	3,662	0.33%
2020/06/05	29	29.80	86	30.08	30.60	-57	3,512	-1.62%
2020/06/04	17	27.65	23	27.28	27.85	-6	2,890	-0.21%
2020/06/03	10	25.02	15	25.03	25.35	-5	2,383	-0.21%
2020/06/02	13	24.00	10	24.00	24.00	3	1,930	0.16%
2020/06/01	2	21.85	10	21.85	21.85	-8	1,854	-0.43%
2020/05/26	0	0.00	23	20.10	19.90	-23	1,878	-1.22%
2020/05/20	3	19.75	0	0.00	19.75	3	1,912	0.16%
2020/05/19	11	19.91	0	0.00	19.80	11	1,915	0.57%
2020/05/18	1	19.75	2	20.00	20.05	-1	1,920	-0.05%
2020/05/14	24	19.79	0	0.00	19.65	24	1,965	1.22%
2020/05/13	2	19.75	40	20.00	20.00	-38	1,980	-1.92%
2020/05/12	4	19.93	2	19.90	19.90	2	1,995	0.10%
2020/05/11	2	20.75	5	20.40	20.55	-3	1,973	-0.15%
2020/05/07	0	0.00	14	19.19	19.30	-14	1,901	-0.74%
2020/05/04	7	18.96	0	0.00	18.95	7	1,896	0.37%
2020/04/30	0	0.00	2	19.35	19.40	-2	1,916	-0.10%
2020/04/27	0	0.00	1	19.00	18.95	-1	1,949	-0.05%
2020/04/24	0	0.00	1	19.00	18.90	-1	1,947	-0.05%
2020/04/22	11	17.91	6	18.40	18.55	5	1,949	0.26%
2020/04/21	14	18.50	2	18.23	18.15	12	1,937	0.62%
2020/04/20	7	19.00	1	19.00	19.00	6	1,929	0.31%
2020/04/17	0	0.00	3	19.58	19.20	-3	1,923	-0.16%
2020/04/14	10	19.20	2	19.20	19.05	8	1,975	0.41%
2020/04/10	0	0.00	6	17.71	17.95	-6	2,033	-0.30%
2020/04/08	20	16.70	0	0.00	16.70	20	2,015	0.99%
2020/04/01	40	16.00	0	0.00	16.05	40	1,971	2.03%
2020/03/24	2	15.15	2	15.15	15.10	0	1,934	0.00%
2020/03/19	12.7	14.29	0	0.00	14.00	12.7	1,871	0.68%
2020/03/17	1	16.35	0	0.00	16.20	1	1,772	0.06%
2020/03/10	0	0.00	30	21.02	21.15	-30	1,593	-1.88%
2020/03/09	2	22.20	0	0.00	21.65	2	1,567	0.13%
2020/03/06	1	22.50	0	0.00	22.50	1	1,520	0.07%
2020/02/07	1	20.95	0	0.00	20.95	1	1,274	0.08%
2020/01/31	2	21.45	0	0.00	21.40	2	1,224	0.16%
2020/01/17	0	0.00	3	22.15	22.20	-3	1,180	-0.25%
2020/01/08	5	23.08	4	22.80	22.60	1	1,169	0.09%
2020/01/06	3	23.05	3	22.93	22.95	0	1,037	0.00%
2020/01/03	1	22.85	1	22.50	22.60	0	948	0.00%
2019/12/06	0	0.00	2	21.55	21.55	-2	1,429	-0.14%
2019/12/05	1	21.60	0	0.00	21.70	1	1,466	0.07%
2019/12/04	2	21.70	0	0.00	21.65	2	1,484	0.13%
2019/11/20	30	21.30	0	0.00	21.25	30	1,656	1.81%
2019/11/18	20	21.40	0	0.00	21.50	20	1,659	1.21%
2019/11/13	40	21.50	0	0.00	21.60	40	1,723	2.32%
2019/11/12	70	21.39	1	21.05	21.10	69	1,764	3.91%
2019/10/14	0	0.00	1	23.30	23.20	-1	2,764	-0.04%
2019/10/03	4	23.61	1	23.30	23.30	3	2,788	0.11%
2019/10/02	0	0.00	1	22.95	23.20	-1	2,746	-0.04%
2019/09/27	1	23.95	0	0.00	23.55	1	2,716	0.04%
2019/09/23	1	23.60	2	23.58	23.80	-1	2,627	-0.04%
2019/09/11	0	0.00	1	22.60	22.60	-1	2,643	-0.04%
2019/09/09	13	22.55	0	0.00	22.40	13	2,713	0.48%
2019/09/06	1	22.10	0	0.00	22.10	1	2,706	0.04%
2019/09/05	23	22.25	2	22.30	22.25	21	2,877	0.73%
2019/09/03	1	22.40	0	0.00	22.25	1	2,909	0.03%
2019/08/30	18	21.80	0	0.00	21.95	18	2,969	0.61%
2019/08/27	2	21.80	0	0.00	21.85	2	3,275	0.06%
2019/08/23	1	21.95	25	21.91	21.95	-24	3,340	-0.72%
2019/08/22	1	22.10	10	22.25	22.00	-9	3,357	-0.27%
2019/08/19	1	21.95	0	0.00	21.95	1	3,439	0.03%
2019/08/14	0	0.00	0.4	22.70	22.85	-0.4	3,547	-0.01%
2019/08/13	8	22.86	8	22.70	22.70	0	3,515	0.00%
2019/08/12	3	22.60	98	22.34	22.30	-95	3,470	-2.74%
2019/08/08	1	22.35	1	22.10	22.05	0	3,428	0.00%
2019/08/07	2	22.25	2	22.05	22.05	0	3,416	0.00%
2019/08/06	3	22.28	3	21.90	21.90	0	3,419	0.00%
2019/08/05	8	22.36	4	22.20	21.90	4	3,368	0.12%
2019/08/02	31	23.24	15.4	22.55	22.55	15.6	3,345	0.47%
2019/08/01	98	23.16	1	23.30	23.05	97	3,261	2.98%
2019/07/31	34	23.45	4	23.50	23.55	30	3,224	0.93%
2019/07/22	11	22.89	31	22.44	22.80	-20	3,254	-0.61%
2019/07/19	0	0.00	2	22.00	22.00	-2	3,101	-0.06%
2019/07/18	52	22.14	2	21.90	21.90	50	3,066	1.63%
2019/07/16	0	0.00	1	21.55	21.55	-1	2,970	-0.03%
2019/07/11	1	21.25	1	21.35	21.25	0	2,997	0.00%
2019/07/08	0	0.00	50	20.85	20.85	-50	2,949	-1.70%
2019/07/04	0	0.00	2	21.35	21.25	-2	2,959	-0.07%
2019/07/03	3	21.42	0	0.00	21.20	3	2,955	0.10%
2019/06/26	0	0.00	1	21.15	21.30	-1	2,819	-0.04%
2019/06/25	16	21.57	13	21.43	21.45	3	2,804	0.11%
2019/06/24	0	0.00	1	20.75	20.70	-1	2,714	-0.04%
2019/06/21	10	20.85	0	0.00	20.85	10	2,681	0.37%
2019/06/13	13	22.04	104	21.98	21.80	-91	2,606	-3.49%	大賣/
2019/06/12	2	21.25	0	0.00	21.40	2	2,423	0.08%
2019/06/11	0	0.00	2	20.90	21.00	-2	2,422	-0.08%
2019/06/10	0	0.00	97	21.73	21.60	-97	2,379	-4.08%
2019/06/06	0	0.00	8	21.34	21.35	-8	2,336	-0.34%
2019/06/05	5	21.13	3	21.70	21.20	2	2,293	0.09%
2019/06/04	8	21.38	7	21.64	21.45	1	2,234	0.04%
2019/06/03	6	20.85	5	20.89	21.20	1	2,113	0.05%
2019/05/31	1	20.40	0	0.00	20.40	1	1,998	0.05%
2019/05/30	25	20.48	1	20.30	20.25	24	1,985	1.21%
2019/05/29	23	19.82	0	0.00	20.15	23	1,892	1.22%
2019/05/28	59	19.87	5	20.10	19.85	54	1,894	2.85%
2019/05/27	124	19.95	5	19.95	19.85	119	1,886	6.31%	大買/鉅額交易
2019/05/24	50	20.23	0	0.00	19.60	50	1,855	2.69%
2019/05/23	13	19.95	2	19.78	20.00	11	1,847	0.60%
2019/05/22	5	20.20	0	0.00	19.95	5	1,804	0.28%
2019/05/07	2	20.40	2	20.50	20.25	0	1,473	0.00%
2019/05/06	20	20.00	11	19.86	19.90	9	1,359	0.66%
2019/05/03	0	0.00	3	18.62	19.00	-3	1,204	-0.25%
2019/04/18	6.2	19.14	0	0.00	18.80	6.2	1,170	0.53%
2019/04/12	2	18.60	0	0.00	18.65	2	1,091	0.18%
2019/04/01	0	0.00	0.2	18.60	18.60	-0.2	1,053	-0.02%
2019/03/19	1	19.50	1	19.45	19.40	0	1,057	0.00%
2019/03/08	0	0.00	2	18.70	18.60	-2	1,022	-0.20%
2019/02/21	1	19.35	10	19.40	19.40	-9	915	-0.98%
2019/02/20	1	19.55	0	0.00	19.80	1	892	0.11%
2019/02/15	5	19.25	0	0.00	19.25	5	854	0.58%
2019/02/13	5	19.20	0	0.00	19.25	5	859	0.58%
2018/12/19	1	18.70	0	0.00	18.65	1	1,390	0.07%
2018/12/10	20	19.85	20	20.13	20.10	0	1,395	0.00%
2018/12/05	0	0.00	3	19.42	19.50	-3	1,377	-0.22%
2018/12/04	0	0.00	1	19.75	19.70	-1	1,429	-0.07%
2018/11/23	2	18.70	0	0.00	18.60	2	1,878	0.11%
2018/11/15	3	18.80	0	0.00	18.75	3	1,881	0.16%
2018/11/09	0	0.00	1	18.95	18.90	-1	1,896	-0.05%
2018/11/06	1	18.55	0	0.00	18.30	1	1,917	0.05%
2018/10/11	1	19.55	0	0.00	19.05	1	1,930	0.05%
2018/10/03	2	22.55	2	22.40	22.10	0	1,801	0.00%
2018/09/07	2	21.75	1	21.85	21.55	1	2,132	0.05%
2018/09/06	0	0.00	8	22.28	22.55	-8	2,131	-0.38%
2018/09/05	1	23.30	1	22.80	22.90	0	2,100	0.00%
2018/09/04	1	21.95	0.1	22.00	22.10	1	1,916	0.05%
2018/08/29	0	0.00	2	20.80	20.70	-2	1,914	-0.10%
2018/08/24	1	20.30	0	0.00	20.50	1	2,170	0.05%
2018/08/23	1	20.40	0	0.00	20.55	1	2,261	0.04%
2018/08/15	3	20.62	0	0.00	20.55	3	2,474	0.12%
2018/08/13	0	0.00	1	20.50	20.60	-1	2,678	-0.04%
2018/08/09	1	21.60	1	21.35	21.40	0	3,189	0.00%
2018/07/19	1	21.10	2	21.10	21.20	-1	3,574	-0.03%
2018/07/17	0	0.00	10	21.40	21.30	-10	3,597	-0.28%
2018/07/10	0	0.00	3	21.95	21.75	-3	3,770	-0.08%
2018/07/06	0	0.00	1	21.75	22.00	-1	3,832	-0.03%
2018/07/05	4	21.39	0	0.00	21.45	4	3,885	0.10%
2018/07/04	0	0.00	210	21.05	21.20	-210	3,886	-5.40%	大賣/鉅額交易
2018/07/02	4	22.06	0	0.00	21.70	4	3,884	0.10%
2018/06/28	2	21.60	0	0.00	21.55	2	3,891	0.05%
2018/06/20	0	0.00	2	23.30	22.70	-2	4,077	-0.05%
2018/06/15	1	24.10	10	24.62	23.30	-9	4,109	-0.22%
2018/06/14	0	0.00	8	23.50	23.55	-8	3,840	-0.21%
2018/06/12	2	23.50	0	0.00	23.25	2	3,865	0.05%
2018/06/07	10	23.00	0	0.00	22.95	10	3,887	0.26%
2018/06/06	3	23.30	4	23.19	23.15	-1	3,954	-0.03%
2018/06/04	0	0.00	4	24.05	23.75	-4	4,243	-0.09%
2018/05/29	0	0.00	1	23.10	22.80	-1	4,869	-0.02%
2018/05/21	10	23.20	0	0.00	23.10	10	4,860	0.21%
2018/05/18	0	0.00	1	23.60	23.50	-1	4,798	-0.02%
2018/05/17	205	24.00	4	23.70	24.00	201	4,747	4.23%	大買/鉅額交易
2018/05/15	9	22.90	2	22.85	22.55	7	4,409	0.16%
2018/05/04	8	22.85	0	0.00	22.40	8	4,749	0.17%
2018/04/24	9	20.75	0	0.00	20.55	9	5,130	0.18%
2018/04/20	2	21.55	1	21.30	21.30	1	5,303	0.02%
2018/03/26	1	22.60	0	0.00	22.70	1	8,541	0.01%
2018/03/23	3	22.27	2	22.63	22.30	1	8,559	0.01%
2018/03/22	0	0.00	2	23.35	23.35	-2	8,495	-0.02%
2018/03/21	4	24.23	1	24.40	24.20	3	8,472	0.04%
2018/03/19	0	0.00	100	24.02	23.80	-100	8,398	-1.19%
2018/03/16	0	0.00	1	24.20	24.15	-1	8,373	-0.01%
2018/03/14	1	24.20	1	24.60	24.60	0	8,465	0.00%
2018/03/13	1	25.30	4	24.88	24.40	-3	8,433	-0.04%
2018/03/12	3	25.30	1	25.65	25.10	2	8,343	0.02%
2018/03/09	3	25.33	5	25.48	25.25	-2	8,241	-0.02%
2018/03/08	5	24.86	2	25.15	25.55	3	8,076	0.04%
2018/03/07	108	25.44	16	25.23	24.10	92	7,887	1.17%	大買/
2018/03/06	8	24.80	11	24.40	25.00	-3	7,555	-0.04%
2018/03/05	10	23.78	1	23.30	23.30	9	7,214	0.12%
2018/02/26	0	0.00	0.4	22.10	22.10	-0.4	7,122	-0.01%
2018/02/23	1	22.85	1	23.00	22.60	0	7,427	0.00%
2018/02/21	1	21.05	0	0.00	21.90	1	7,570	0.01%
2018/02/09	7	19.73	2	19.80	20.20	5	7,500	0.07%
2018/02/08	1	21.35	1	21.90	21.35	0	7,409	0.00%
2018/02/07	0	0.00	1	22.00	21.10	-1	7,368	-0.01%
2018/02/06	4	21.58	5	21.49	21.10	-1	7,317	-0.01%
2018/02/05	1	22.25	1	22.65	23.00	0	7,230	0.00%
2018/02/02	0	0.00	5	22.75	23.05	-5	7,178	-0.07%
2018/01/31	6.2	22.29	1	22.10	22.45	5.2	7,059	0.07%
2018/01/30	6	23.05	0	0.00	21.90	6	6,979	0.09%
2018/01/26	0	0.00	1	23.65	23.50	-1	6,808	-0.01%
2018/01/25	3	24.82	2	24.23	24.20	1	6,743	0.01%
2018/01/24	1	23.30	1	24.10	24.00	0	6,615	0.00%
2018/01/23	12.4	24.57	2	24.98	24.00	10.4	6,549	0.16%
2018/01/22	0	0.00	5	24.21	24.65	-5	6,448	-0.08%
2018/01/19	1	23.55	2	23.30	23.25	-1	6,291	-0.02%
2018/01/18	3	23.32	7	23.52	23.20	-4	6,251	-0.06%
2018/01/17	1	23.65	8	23.73	23.60	-7	6,174	-0.11%
2018/01/16	7	24.63	2	24.83	24.10	5	6,093	0.08%
2018/01/15	2	23.70	4	23.74	24.10	-2	5,959	-0.03%
2018/01/12	18	24.57	1	24.80	24.30	17	5,873	0.29%
2018/01/11	3	24.35	5	24.50	24.40	-2	5,785	-0.03%
2018/01/10	8	25.30	8.4	25.38	25.40	-0.4	5,614	-0.01%
2018/01/09	1.1	24.67	59	24.65	25.00	-57.9	5,404	-1.07%
2018/01/08	6	25.08	5	25.38	24.15	1	5,228	0.02%
2018/01/05	1	24.10	0	0.00	24.00	1	4,691	0.02%
2018/01/04	3	23.88	4	23.88	24.30	-1	4,591	-0.02%
2018/01/03	15	23.89	3	23.93	24.00	12	4,367	0.27%
2018/01/02	4	22.29	0	0.00	23.15	4	4,105	0.10%