光寶科 (2301)-陽信-石牌券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412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

光寶科 (2301)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/23	37	110.41	74.1	110.31	112.00	-37.1	24,932	-0.15%
2024/05/22	1	103.50	3	103.00	103.50	-2	23,346	-0.01%
2024/05/21	4	100.75	2	101.50	101.50	2	23,276	0.01%
2024/05/20	4	99.75	0	0.00	100.50	4	23,219	0.02%
2024/05/17	2	101.75	6	101.08	100.00	-4	23,038	-0.02%
2024/05/16	16	103.06	1	101.00	100.50	15	22,865	0.07%
2024/05/15	20	103.75	25	104.44	104.50	-5	22,615	-0.02%
2024/05/14	10	103.50	10	103.50	103.50	0	22,822	0.00%
2024/05/13	4	104.38	3.5	104.50	105.00	0.5	22,860	0.00%
2024/05/10	2	103.75	45	104.34	105.00	-43	22,805	-0.19%
2024/05/09	2	100.50	2	100.75	101.00	0	22,211	0.00%
2024/05/08	4	101.00	4	101.38	101.50	0	22,247	0.00%
2024/05/07	2	97.95	0	0.00	99.10	2	22,158	0.01%
2024/05/06	7.2	99.58	5	100.48	99.40	2.2	22,068	0.01%
2024/05/03	3	100.50	4.4	101.73	99.70	-1.4	22,099	-0.01%
2024/05/02	16.1	98.41	15	99.29	99.10	1.1	22,026	0.00%
2024/04/30	10	100.00	0	0.00	100.00	10	21,895	0.05%
2024/04/29	12	101.58	5.5	101.09	101.00	6.5	22,022	0.03%
2024/04/26	6	100.83	12	101.42	101.00	-6	22,496	-0.03%
2024/04/25	6	99.28	1	100.00	99.40	5	22,557	0.02%
2024/04/24	12.2	96.70	25	97.30	98.40	-12.8	22,441	-0.06%
2024/04/23	3	95.23	0	0.00	94.60	3	22,495	0.01%
2024/04/22	2	96.40	23	96.92	96.80	-21	22,353	-0.09%
2024/04/19	10	96.67	8	97.59	96.10	2	22,327	0.01%
2024/04/18	1.1	99.05	8	98.49	99.00	-6.9	22,146	-0.03%
2024/04/17	8	96.09	1	96.30	96.30	7	22,060	0.03%
2024/04/16	44.1	96.72	5	99.50	95.30	39.1	22,143	0.18%
2024/04/15	9	100.50	3	101.67	102.00	6	21,669	0.03%
2024/04/12	5	103.30	0	0.00	103.00	5	21,513	0.02%
2024/04/11	0	0.00	1	104.00	104.00	-1	21,493	0.00%
2024/04/10	13	103.73	0.1	104.50	103.50	12.9	21,433	0.06%
2024/04/08	2	105.00	2	105.50	105.00	0	21,360	0.00%
2024/04/03	11.1	104.14	17	105.06	104.00	-5.9	21,284	-0.03%
2024/04/02	10	104.30	23	103.50	104.00	-13	21,089	-0.06%
2024/04/01	10	100.40	1	100.00	100.00	9	20,575	0.04%
2024/03/29	50.4	100.55	30	100.68	101.00	20.4	20,404	0.10%
2024/03/28	47.3	108.31	17	107.59	106.00	30.3	19,494	0.16%
2024/03/27	37	113.36	6	112.50	112.50	31	19,028	0.16%
2024/03/26	6	118.25	41.1	118.39	120.50	-35.1	18,645	-0.19%
2024/03/25	7	118.50	4	119.75	119.00	3	18,501	0.02%
2024/03/22	48	120.86	3.1	119.98	121.50	44.9	18,373	0.24%
2024/03/21	56	123.92	33	124.68	123.50	23	17,776	0.13%
2024/03/20	51.1	120.55	51	121.68	123.00	0.1	17,149	0.00%
2024/03/19	35	116.29	46	115.23	116.00	-11	16,220	-0.07%
2024/03/18	3	111.17	2	111.25	112.00	1	16,014	0.01%
2024/03/15	12	112.75	1	111.50	112.00	11	15,877	0.07%
2024/03/14	1	112.00	3	113.17	112.00	-2	15,754	-0.01%
2024/03/13	5	115.30	3	114.67	114.50	2	15,658	0.01%
2024/03/12	32	114.16	5	114.80	115.00	27	15,421	0.18%
2024/03/11	26	114.40	1	113.50	113.50	25	15,300	0.16%
2024/03/08	3.1	114.82	5	114.70	114.00	-1.9	15,216	-0.01%
2024/03/07	3	112.50	2	112.25	111.00	1	14,955	0.01%
2024/03/06	2	113.50	1	113.00	113.50	1	14,923	0.01%
2024/03/05	3	114.00	2	113.50	114.00	1	15,414	0.01%
2024/03/04	11	114.86	3	115.50	114.00	8	15,340	0.05%
2024/03/01	5	112.00	15	112.57	112.50	-10	15,103	-0.07%
2024/02/29	8	109.06	4	109.38	109.50	4	14,922	0.03%
2024/02/27	6	108.33	1	106.50	107.50	5	14,665	0.03%
2024/02/26	1	107.51	0	0.00	107.00	1	14,218	0.01%
2024/02/23	0	0.00	6	109.25	108.50	-6	14,389	-0.04%
2024/02/22	1	109.00	0	0.00	108.50	1	14,475	0.01%
2024/02/21	0.3	107.02	0	0.00	106.00	0.3	14,507	0.00%
2024/02/20	11	108.45	1	108.50	108.50	10	14,492	0.07%
2024/02/19	1	109.00	1	110.00	109.00	0	14,504	0.00%
2024/02/16	3	110.67	7	110.00	110.00	-4	14,698	-0.03%
2024/02/15	19	108.95	3	109.00	108.50	16	14,602	0.11%
2024/02/05	10	112.60	1	113.00	113.00	9	14,449	0.06%
2024/02/02	0	0.00	0.1	111.50	111.50	-0.1	14,410	0.00%
2024/01/30	0	0.00	0.7	109.00	108.50	-0.7	14,951	0.00%
2024/01/29	0	0.00	1	110.50	109.50	-1	14,980	-0.01%
2024/01/26	1	108.00	0	0.00	107.50	1	15,097	0.01%
2024/01/23	3	113.83	1	114.00	113.50	2	16,223	0.01%
2024/01/22	16	115.50	4	114.13	114.50	12	16,246	0.07%
2024/01/19	21	109.50	0	0.00	110.00	21	15,779	0.13%
2024/01/18	2	107.49	0	0.00	106.50	2	15,715	0.01%
2024/01/17	1	107.50	0	0.00	107.50	1	15,890	0.01%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/15	1	108.00	1	107.50	107.00	0	16,135	0.00%
2024/01/12	1	107.00	1	107.50	107.00	0	16,406	0.00%
2024/01/11	3.1	107.69	6	107.67	108.50	-2.9	16,484	-0.02%
2024/01/10	7.1	108.14	0	0.00	107.00	7.1	16,822	0.04%
2024/01/09	2	115.00	1	117.50	114.50	1	17,003	0.01%
2024/01/08	0	0.00	1.5	114.34	114.50	-1.5	17,122	-0.01%
2024/01/05	0	0.00	3	114.67	114.50	-3	17,597	-0.02%
2024/01/04	0	0.00	0.1	113.50	113.50	-0.1	17,722	0.00%
2024/01/02	1	116.00	1	114.50	115.00	0	18,268	0.00%
2023/12/29	2	118.50	1	117.00	117.00	1	18,342	0.01%
2023/12/28	1	118.50	4	119.00	118.00	-3	18,469	-0.02%
2023/12/27	1	116.50	1	117.50	117.00	0	18,597	0.00%
2023/12/26	2	116.00	2	116.50	117.00	0	19,043	0.00%
2023/12/25	1.2	116.08	2	117.00	116.50	-0.8	19,286	0.00%
2023/12/22	0	0.00	21	115.88	115.50	-21	19,348	-0.11%
2023/12/21	1	114.00	2	115.00	114.00	-1	19,305	-0.01%
2023/12/20	0	0.00	2	115.00	114.00	-2	19,235	-0.01%
2023/12/19	0	0.00	1.8	113.22	112.50	-1.8	19,210	-0.01%
2023/12/18	2	112.00	2	112.50	112.00	0	19,261	0.00%
2023/12/15	4	112.50	1	115.00	112.00	3	19,464	0.02%
2023/12/14	7	114.14	3	115.83	114.50	4	19,506	0.02%
2023/12/13	3	113.17	2	114.75	113.00	1	19,776	0.01%
2023/12/12	4	111.13	1	110.00	110.00	3	20,374	0.01%
2023/12/11	4	111.75	0	0.00	110.50	4	20,717	0.02%
2023/12/08	0	0.00	6	112.83	113.00	-6	20,897	-0.03%
2023/12/07	0	0.00	6	110.08	110.00	-6	21,144	-0.03%
2023/12/06	11	112.00	2	111.00	111.50	9	21,603	0.04%
2023/12/05	1	110.50	0	0.00	110.50	1	21,792	0.00%
2023/12/04	0	0.00	2	110.25	110.50	-2	21,848	-0.01%
2023/12/01	8	108.19	1	108.00	108.00	7	21,927	0.03%
2023/11/30	1	107.50	2	108.25	110.00	-1	22,204	0.00%
2023/11/29	3	108.83	1	110.00	109.00	2	21,907	0.01%
2023/11/27	0	0.00	1	107.00	107.00	-1	22,734	0.00%
2023/11/24	0	0.00	1	107.00	107.50	-1	23,074	0.00%
2023/11/23	3.2	107.00	1	106.50	106.50	2.2	23,281	0.01%
2023/11/22	4.2	107.74	0	0.00	107.00	4.2	23,623	0.02%
2023/11/21	2	111.00	0	0.00	112.00	2	23,791	0.01%
2023/11/20	0	0.00	5	108.50	109.00	-5	24,621	-0.02%
2023/11/17	2	109.00	10	109.50	109.50	-8	24,927	-0.03%
2023/11/16	1.2	113.08	1	110.50	110.50	0.2	25,782	0.00%
2023/11/15	6.1	113.34	2	115.75	112.50	4.1	26,162	0.02%
2023/11/13	1	111.50	0	0.00	112.50	1	27,219	0.00%
2023/11/10	0.2	112.50	11	112.95	112.50	-10.8	27,695	-0.04%
2023/11/09	11	111.00	2	111.00	112.00	9	28,276	0.03%
2023/11/08	8	114.13	29	113.28	113.50	-21	28,308	-0.07%
2023/11/06	3	110.83	13.3	111.05	111.00	-10.3	29,172	-0.04%
2023/11/03	3	109.17	1	110.00	109.00	2	29,733	0.01%
2023/11/02	0	0.00	3	108.33	108.50	-3	30,927	-0.01%
2023/11/01	1	101.00	5	103.70	103.50	-4	32,530	-0.01%
2023/10/31	19.1	105.05	11	101.59	100.00	8.1	33,831	0.02%
2023/10/30	8.1	107.19	9	106.89	107.00	-0.9	34,781	0.00%
2023/10/27	2	108.75	3	109.00	108.50	-1	36,368	0.00%
2023/10/26	2	106.75	13.1	107.37	107.00	-11.1	39,862	-0.03%
2023/10/25	12	109.46	1	109.00	109.00	11	41,518	0.03%
2023/10/24	5.1	108.02	5.1	108.68	109.00	0	42,275	0.00%
2023/10/23	2	106.75	2	106.75	106.00	0	43,207	0.00%
2023/10/20	1.1	107.09	0	0.00	108.00	1.1	44,789	0.00%
2023/10/19	2	106.75	2	107.00	107.00	0	46,031	0.00%
2023/10/18	5	106.20	4	106.00	106.00	1	47,121	0.00%
2023/10/17	33	110.94	24	109.08	109.50	9	47,248	0.02%
2023/10/16	9	113.89	6	113.00	113.00	3	47,611	0.01%
2023/10/13	15.1	116.02	14	115.00	115.50	1.1	49,033	0.00%
2023/10/12	2	122.25	4	122.75	122.50	-2	50,019	0.00%
2023/10/11	2	122.50	8	122.38	119.50	-6	51,825	-0.01%
2023/10/06	2	120.25	3	120.83	119.50	-1	53,145	0.00%
2023/10/05	0	0.00	2	122.00	121.50	-2	54,397	0.00%
2023/10/04	3	120.50	4	120.25	121.00	-1	55,204	0.00%
2023/10/03	2	124.50	1	124.50	123.00	1	55,426	0.00%
2023/10/02	12	125.42	11	125.50	125.50	1	55,661	0.00%
2023/09/28	5	121.50	6	121.50	121.50	-1	55,678	0.00%
2023/09/27	2	119.75	0	0.00	120.00	2	55,761	0.00%
2023/09/26	0	0.00	3	121.50	120.00	-3	56,557	-0.01%
2023/09/25	1	120.00	1	120.00	120.00	0	57,134	0.00%
2023/09/22	4	119.75	0	0.00	120.00	4	57,243	0.01%
2023/09/21	7.1	118.01	5	118.60	119.00	2.1	57,167	0.00%
2023/09/20	9	120.94	4	119.88	120.00	5	57,135	0.01%
2023/09/19	11	121.18	1	121.00	120.00	10	57,017	0.02%
2023/09/18	4	120.75	4	120.75	121.00	0	57,037	0.00%
2023/09/15	4.1	126.44	8	128.56	126.00	-3.9	56,867	-0.01%
2023/09/14	9	126.50	3	127.83	126.50	6	56,479	0.01%
2023/09/13	7	123.79	5	125.10	124.00	2	56,683	0.00%
2023/09/12	4	125.63	7	125.57	125.00	-3	57,375	-0.01%
2023/09/11	8	128.31	16	127.63	127.50	-8	57,497	-0.01%
2023/09/08	8	134.81	7	136.57	134.50	1	57,338	0.00%
2023/09/07	5	134.00	4	134.50	134.00	1	57,293	0.00%
2023/09/06	6	134.67	7	135.07	134.50	-1	57,478	0.00%
2023/09/05	11	132.41	7.3	131.47	134.00	3.7	57,483	0.01%
2023/09/04	6	134.08	5	134.50	134.00	1	57,142	0.00%
2023/09/01	25	135.82	9	134.83	134.50	16	57,005	0.03%
2023/08/31	7	135.86	3	137.33	137.00	4	56,688	0.01%
2023/08/30	18.1	140.08	9	140.11	138.50	9.1	56,369	0.02%
2023/08/29	2	140.75	5	141.50	141.50	-3	56,148	-0.01%
2023/08/28	27	139.63	20	139.68	138.50	7	55,969	0.01%
2023/08/25	26	147.10	13	148.42	145.00	13	56,009	0.02%
2023/08/24	19	155.13	34	153.41	151.50	-15	55,662	-0.03%
2023/08/23	22.6	147.11	20	148.10	148.50	2.6	54,756	0.00%
2023/08/22	25	150.24	40	150.54	149.00	-15	54,411	-0.03%
2023/08/21	5	143.70	14	143.64	144.00	-9	53,448	-0.02%
2023/08/18	13	146.96	10.1	147.17	146.00	2.9	52,991	0.01%
2023/08/17	40	147.00	22	147.82	150.00	18	52,290	0.03%
2023/08/16	17.1	144.23	13	143.77	147.00	4.1	51,639	0.01%
2023/08/15	5	142.70	24	143.33	143.50	-19	51,032	-0.04%
2023/08/14	9	137.11	8	137.63	136.50	1	50,387	0.00%
2023/08/11	17	138.71	10	138.35	137.00	7	50,063	0.01%
2023/08/10	11	135.95	18	133.75	139.00	-7	49,689	-0.01%
2023/08/09	3.1	138.74	2	141.00	141.00	1.1	48,829	0.00%
2023/08/08	42	142.20	67	139.86	143.00	-25	48,117	-0.05%
2023/08/07	46	146.37	40.2	146.49	148.00	5.8	46,702	0.01%
2023/08/04	14.1	139.08	30	137.10	140.00	-15.9	44,740	-0.04%
2023/08/02	44.2	144.19	4	143.38	139.00	40.2	43,029	0.09%
2023/08/01	38	151.72	27	151.17	154.00	11	41,371	0.03%
2023/07/31	75.2	156.55	83	154.48	150.50	-7.8	39,612	-0.02%
2023/07/28	79	145.96	69	149.36	159.50	10	36,026	0.03%
2023/07/27	43	148.17	25	146.44	145.00	18	34,268	0.05%
2023/07/26	15	144.13	48.1	143.67	146.50	-33.1	33,322	-0.10%
2023/07/25	94	147.18	66	145.67	142.00	28	32,102	0.09%
2023/07/24	74	147.39	72.2	148.22	149.00	1.8	30,314	0.01%
2023/07/21	38	143.37	24	143.23	146.00	14	28,767	0.05%
2023/07/20	14.2	137.18	20	137.90	139.00	-5.8	27,572	-0.02%
2023/07/19	10	140.35	18	137.81	136.50	-8	27,010	-0.03%
2023/07/18	25	143.34	15.1	142.22	139.50	9.9	26,162	0.04%
2023/07/17	31	148.27	20	148.73	145.50	11	24,515	0.04%
2023/07/14	22.3	138.19	26	139.52	144.00	-3.7	23,051	-0.02%
2023/07/13	62	130.61	62	131.40	134.00	0	21,163	0.00%
2023/07/12	27	124.98	40.9	125.36	126.50	-13.9	19,458	-0.07%
2023/07/11	31.1	117.07	11.3	119.89	120.00	19.8	18,087	0.11%
2023/07/10	0	0.00	0.1	113.50	112.00	-0.1	17,143	0.00%
2023/07/07	12	113.50	0.1	116.00	111.00	12	16,763	0.07%
2023/07/06	1	113.50	1	114.50	114.50	0	16,320	0.00%
2023/07/05	3	117.99	5	113.70	115.00	-2	15,799	-0.01%
2023/07/04	16.1	116.98	62	119.72	119.00	-45.9	15,353	-0.30%
2023/07/03	0	113.50	6	110.25	113.50	-6	14,419	-0.04%
2023/06/30	8	101.75	2	104.00	103.50	6	13,706	0.04%
2023/06/29	0	0.00	2	100.50	102.00	-2	13,486	-0.01%
2023/06/28	11	100.75	9	100.83	100.00	2	13,410	0.01%
2023/06/27	2.2	99.90	1	101.00	99.30	1.2	13,300	0.01%
2023/06/26	2.1	100.07	2	101.25	101.00	0.1	13,128	0.00%
2023/06/20	1	104.50	2	105.50	105.00	-1	12,492	-0.01%
2023/06/19	3	106.00	7	108.07	107.00	-4	12,045	-0.03%
2023/06/16	8	107.75	0	0.00	105.00	8	11,437	0.07%
2023/06/15	1	109.50	4	109.88	111.00	-3	10,309	-0.03%
2023/06/14	2	102.25	26	100.52	101.00	-24	9,973	-0.24%
2023/06/13	3	103.33	22	101.66	103.00	-19	9,704	-0.20%
2023/06/12	1	107.00	1	102.50	103.00	0	9,570	0.00%
2023/06/09	7	97.73	0	0.00	97.60	7	9,348	0.07%
2023/06/08	1	94.90	2	94.60	93.80	-1	9,261	-0.01%
2023/06/07	26	95.72	1	96.40	96.20	25	9,169	0.27%
2023/06/06	15	93.37	0	0.00	93.90	15	9,024	0.17%
2023/06/05	0	0.00	1	91.30	96.00	-1	9,084	-0.01%
2023/06/02	1	90.40	6	90.05	89.80	-5	8,835	-0.06%
2023/05/31	6	87.00	6	87.72	89.00	0	8,669	0.00%
2023/05/26	1	83.80	10	81.70	83.30	-9	8,025	-0.11%
2023/05/25	12	79.92	2	80.30	80.70	10	7,915	0.13%
2023/05/23	1	80.00	2	80.00	80.20	-1	7,825	-0.01%
2023/05/22	1	81.00	1	81.40	81.40	0	7,742	0.00%
2023/05/17	1	80.50	0	0.00	80.50	1	7,578	0.01%
2023/05/16	0	0.00	5	77.00	78.60	-5	7,471	-0.07%
2023/05/15	5	76.10	0	0.00	76.40	5	7,364	0.07%
2023/04/24	1	72.60	0	0.00	72.00	1	7,261	0.01%
2023/04/21	0	0.00	0	73.20	73.20	0	7,214	0.00%
2023/04/20	0	0.00	8.4	72.90	72.90	-8.4	7,163	-0.12%
2023/04/18	0	0.00	11	73.40	73.60	-11	7,170	-0.15%
2023/04/14	0	0.00	2	76.90	76.30	-2	6,973	-0.03%
2023/04/11	2	73.60	0	0.00	73.80	2	6,840	0.03%
2023/04/06	0	0.00	14	74.05	74.40	-14	6,730	-0.21%
2023/03/31	1	73.40	0	0.00	73.30	1	6,693	0.01%
2023/03/30	3	72.60	0	0.00	73.50	3	7,041	0.04%
2023/03/27	0	0.00	40	73.60	73.00	-40	8,045	-0.50%
2023/03/21	1	69.60	0	0.00	69.60	1	8,539	0.01%
2023/03/17	5	70.16	0	0.00	70.50	5	8,630	0.06%
2023/03/16	7	70.11	0	0.00	70.00	7	8,528	0.08%
2023/03/13	40	72.90	1	74.90	74.40	39	8,455	0.46%
2023/03/10	3	72.70	0	0.00	73.10	3	8,371	0.04%
2023/03/09	5	75.10	0	0.00	73.60	5	8,368	0.06%
2023/02/24	1	69.40	0	0.00	69.50	1	8,146	0.01%
2023/02/01	0	0.00	1.7	66.38	66.40	-1.7	8,198	-0.02%
2023/01/17	0	0.00	2	65.75	65.70	-2	8,155	-0.02%
2023/01/12	1	65.30	0	0.00	65.00	1	8,474	0.01%
2023/01/11	1	65.20	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	2	65.50	66.10	-2	8,725	-0.02%
2023/01/09	0	0.00	1	65.50	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	2	64.75	64.90	-2	8,829	-0.02%
2023/01/03	0	0.00	1	64.60	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	1	64.20	63.80	-1	8,983	-0.01%
2022/12/26	0	0.00	1	64.00	64.00	-1	9,219	-0.01%
2022/12/23	1	63.20	0	0.00	64.00	1	9,324	0.01%
2022/12/20	2	63.25	0	0.00	63.20	2	8,711	0.02%
2022/12/19	2	64.15	0	0.00	64.20	2	8,371	0.02%
2022/12/15	1	64.90	0	0.00	65.10	1	7,710	0.01%
2022/12/14	0	0.00	1	64.80	65.10	-1	7,781	-0.01%
2022/12/08	0	0.00	1	62.10	63.10	-1	8,051	-0.01%
2022/12/07	4	63.23	0	0.00	62.60	4	7,992	0.05%
2022/11/25	1	64.80	0	0.00	64.50	1	7,561	0.01%
2022/11/01	0	0.00	1	65.80	66.70	-1	7,468	-0.01%
2022/10/27	1	64.50	5	65.30	64.50	-4	7,463	-0.05%
2022/10/25	0	0.00	4	63.80	64.70	-4	7,462	-0.05%
2022/10/21	9	65.39	0	0.00	65.50	9	7,407	0.12%
2022/10/13	20	63.88	20	63.00	63.80	0	7,296	0.00%
2022/10/12	15	63.70	15	64.70	64.50	0	7,247	0.00%
2022/09/07	1	67.20	0	0.00	67.20	1	6,599	0.02%
2022/08/17	0	0.00	20	66.60	67.70	-20	6,860	-0.29%
2022/08/15	40	68.70	22	68.91	68.30	18	6,781	0.27%
2022/08/12	0	0.00	0.1	69.00	69.20	-0.1	6,699	0.00%
2022/08/09	0	0.00	3	67.80	68.10	-3	6,571	-0.05%
2022/08/08	0	0.00	2	66.40	66.50	-2	6,563	-0.03%
2022/07/21	0	0.00	1	62.30	62.20	-1	6,405	-0.02%
2022/07/20	1	63.90	0.2	64.60	64.60	0.9	6,237	0.01%
2022/07/19	0	0.00	0.1	59.00	58.80	-0.1	6,024	0.00%
2022/07/18	0.1	57.80	1	58.10	57.90	-0.9	6,080	-0.02%
2022/07/14	1	57.30	0	0.00	57.50	1	6,440	0.02%
2022/06/30	0	0.00	1	57.40	57.90	-1	6,237	-0.02%
2022/06/29	0	0.00	0.5	57.80	57.70	-0.5	6,124	-0.01%
2022/06/28	0	0.00	4	57.63	57.60	-4	6,115	-0.07%
2022/06/27	5.3	56.90	0	0.00	56.90	5.3	6,137	0.09%
2022/06/17	3	59.20	0	0.00	59.10	3	5,627	0.05%
2022/05/31	0.5	61.50	0	0.00	63.20	0.5	6,218	0.01%
2022/05/25	1	61.90	0	0.00	62.20	1	5,896	0.02%
2022/05/11	4	63.60	0	0.00	63.80	4	6,304	0.06%
2022/04/27	0	0.00	1	65.40	65.60	-1	6,836	-0.01%
2022/04/26	1	67.50	0	0.00	67.20	1	6,816	0.01%
2022/04/20	0	0.00	3	65.47	65.70	-3	6,431	-0.05%
2022/04/19	1	68.60	0	0.00	68.20	1	6,134	0.02%
2022/03/30	0	0.00	2	68.50	68.20	-2	6,145	-0.03%
2022/03/16	0	0.00	10	69.80	70.10	-10	5,822	-0.17%
2022/03/11	0	0.00	0	70.60	70.60	0	5,733	0.00%
2022/03/10	0	0.00	26	70.45	70.60	-26	5,763	-0.45%
2022/03/07	2	67.90	0	0.00	68.50	2	5,684	0.04%
2022/03/03	0	0.00	15	69.50	69.80	-15	5,652	-0.27%
2022/03/02	0	0.00	70	68.87	68.90	-70	5,629	-1.24%
2022/03/01	0	0.00	1	68.50	68.60	-1	5,603	-0.02%
2022/02/22	2	66.90	1	67.40	67.50	1	5,231	0.02%
2022/02/21	1	67.60	5	68.52	68.20	-4	5,164	-0.08%
2022/02/18	0	0.00	1	68.50	68.20	-1	5,150	-0.02%
2022/02/17	0	0.00	59	69.16	68.60	-59	5,109	-1.15%
2022/02/16	2	67.15	180	68.00	67.90	-178	5,011	-3.55%	大賣/鉅額交易
2022/02/11	6	67.43	1	67.50	67.50	5	4,718	0.11%
2022/02/10	112	68.43	0	0.00	68.60	112	4,680	2.39%	大買/鉅額交易
2022/02/09	71	68.37	0	0.00	69.10	71	4,603	1.54%
2022/02/08	171	68.44	3	68.23	68.80	168	4,421	3.80%	大買/鉅額交易
2022/01/21	1	63.50	0.9	63.70	63.70	0.1	4,096	0.00%
2021/12/08	0	0.00	2	62.30	62.30	-2	5,538	-0.04%
2021/12/07	1	61.10	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	1	61.90	62.10	-1	5,513	-0.02%
2021/12/03	0.1	60.60	0	0.00	60.60	0.1	5,521	0.00%
2021/11/19	2	61.20	1	61.60	61.60	1	5,665	0.02%
2021/11/18	0	0.00	1	62.20	61.70	-1	5,651	-0.02%
2021/11/10	2	61.35	3	61.50	61.20	-1	5,871	-0.02%
2021/11/09	0	0.00	8	61.60	61.60	-8	5,932	-0.13%
2021/11/08	0	0.00	1	61.50	61.70	-1	5,951	-0.02%
2021/11/05	1	60.40	0	0.00	61.50	1	5,988	0.02%
2021/11/02	0	0.00	1	61.10	61.00	-1	6,042	-0.02%
2021/10/29	0	0.00	1	61.90	61.30	-1	6,098	-0.02%
2021/10/28	2	61.50	0	0.00	61.30	2	6,123	0.03%
2021/10/26	3	61.00	0	0.00	60.80	3	6,606	0.05%
2021/10/22	5	61.10	0	0.00	61.10	5	6,690	0.07%
2021/10/20	1	60.60	3	62.10	60.40	-2	6,581	-0.03%
2021/10/19	3	62.33	0	0.00	62.10	3	6,426	0.05%
2021/10/15	0	64.60	1	65.00	64.90	-1	6,402	-0.02%
2021/10/13	3	64.50	0	0.00	64.20	3	6,414	0.05%
2021/10/01	0	0.00	1	61.80	62.20	-1	6,517	-0.02%
2021/09/30	6	62.95	1	62.80	62.50	5	6,488	0.08%
2021/09/29	1	64.40	6	64.37	64.40	-5	6,473	-0.08%
2021/09/28	1	64.30	5	64.90	64.50	-4	6,552	-0.06%
2021/09/24	1	64.40	1	64.40	64.00	0	6,687	0.00%
2021/09/23	2	63.75	3	64.13	63.80	-1	6,730	-0.01%
2021/09/17	1	61.70	0	0.00	61.10	1	7,052	0.01%
2021/09/15	0	0.00	1	62.20	61.50	-1	7,126	-0.01%
2021/08/31	0	0.00	1	60.90	61.20	-1	7,361	-0.01%
2021/08/20	0	0.00	1	57.70	57.50	-1	7,207	-0.01%
2021/08/19	1	57.00	0	0.00	56.90	1	7,265	0.01%
2021/08/11	2	62.25	0	0.00	62.60	2	6,972	0.03%
2021/08/09	0	0.00	1	61.60	62.60	-1	7,005	-0.01%
2021/08/06	0	0.00	3	62.70	62.50	-3	7,002	-0.04%
2021/08/04	0	0.00	0	63.20	63.20	0	7,168	0.00%
2021/08/03	0	0.00	4	63.80	63.90	-4	7,211	-0.06%
2021/08/02	1	64.00	7	64.00	63.90	-6	7,178	-0.08%
2021/07/30	14	63.99	6	63.92	64.10	8	7,141	0.11%
2021/07/29	0	0.00	1	59.60	59.80	-1	6,841	-0.01%
2021/07/28	0	0.00	4	58.60	58.90	-4	6,813	-0.06%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	2	58.50	0	0.00	57.90	2	7,161	0.03%
2021/07/21	0	0.00	0	58.50	58.50	0	7,069	0.00%
2021/07/20	0	0.00	10	58.00	58.00	-10	7,000	-0.14%
2021/07/19	0	0.00	2	58.30	58.30	-2	6,988	-0.03%
2021/07/14	0	0.00	1	58.10	58.20	-1	7,032	-0.01%
2021/07/13	2	57.90	1	57.90	57.90	1	6,963	0.01%
2021/07/12	1	57.00	0	0.00	57.00	1	6,911	0.01%
2021/07/09	0	0.00	1	56.90	57.50	-1	6,898	-0.01%
2021/07/08	5	57.40	0	0.00	57.80	5	6,935	0.07%
2021/07/07	2	57.90	7	57.69	58.00	-5	6,908	-0.07%
2021/07/06	13	58.33	0	0.00	58.20	13	6,893	0.19%
2021/07/05	1	57.40	8	57.70	57.90	-7	6,857	-0.10%
2021/07/02	1	56.30	0	0.00	56.90	1	6,726	0.01%
2021/07/01	4	56.73	0	0.00	56.60	4	6,649	0.06%
2021/06/30	4	57.40	0	0.00	57.60	4	6,553	0.06%
2021/06/29	17	57.58	3	57.50	57.40	14	6,509	0.22%
2021/06/22	1	63.60	0	0.00	63.60	1	5,838	0.02%
2021/06/21	0	0.00	2	64.80	64.50	-2	5,742	-0.04%
2021/06/18	3	66.60	0	0.00	64.90	3	5,662	0.05%
2021/06/16	0	0.00	0.1	65.90	66.20	-0.1	5,637	0.00%
2021/06/04	0	0.00	1	65.50	65.40	-1	6,356	-0.02%
2021/06/02	1	66.20	1	65.80	66.20	0	6,715	0.00%
2021/06/01	3	66.20	0	0.00	66.40	3	6,879	0.04%
2021/05/31	0	0.00	2	65.90	66.20	-2	7,003	-0.03%
2021/05/13	0	0.00	0	60.90	60.90	0	8,049	0.00%
2021/05/12	5	62.00	0	0.00	61.20	5	8,044	0.06%
2021/05/11	6	63.17	0	0.00	63.00	6	8,078	0.07%
2021/05/07	2	67.20	5	66.14	67.40	-3	8,241	-0.04%
2021/05/06	5	64.70	2	64.25	64.00	3	8,286	0.04%
2021/05/05	1	67.00	2	66.15	65.80	-1	8,361	-0.01%
2021/05/04	1	67.60	1	66.30	66.30	0	8,559	0.00%
2021/05/03	2	67.10	14.1	65.92	67.10	-12.1	8,517	-0.14%
2021/04/29	10	64.25	1	64.60	63.90	9	8,343	0.11%
2021/04/23	0	0.00	2	64.00	64.10	-2	8,391	-0.02%
2021/04/21	1	63.90	0	0.00	63.70	1	8,452	0.01%
2021/04/16	2	62.30	0	0.00	63.00	2	8,612	0.02%
2021/04/14	0	0.00	10	62.50	62.30	-10	8,731	-0.11%
2021/04/13	0	0.00	20	62.90	63.00	-20	8,837	-0.23%
2021/04/12	0	0.00	1	63.90	64.00	-1	8,901	-0.01%
2021/04/09	1	65.00	0	0.00	64.80	1	9,032	0.01%
2021/04/07	1	64.50	0	0.00	64.50	1	8,998	0.01%
2021/04/06	6	63.70	6	62.90	63.00	0	8,948	0.00%
2021/04/01	0	0.00	1	63.80	63.20	-1	8,959	-0.01%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/24	0	0.00	5	61.50	61.60	-5	8,981	-0.06%
2021/03/12	1	59.80	8	61.58	62.10	-7	8,654	-0.08%
2021/03/09	3	56.80	0	0.00	57.20	3	8,380	0.04%
2021/03/05	1	58.30	0.5	58.40	58.40	0.5	8,103	0.01%
2021/03/04	0	0.00	0	58.90	58.80	0	8,104	0.00%
2021/03/03	1	59.50	0	0.00	59.30	1	8,025	0.01%
2021/03/02	2	59.50	2	59.10	58.80	0	7,948	0.00%
2021/02/26	2	59.50	2	59.20	59.40	0	7,815	0.00%
2021/02/25	0	0.00	3	60.97	60.70	-3	7,575	-0.04%
2021/02/24	10	60.40	10	60.08	60.00	0	7,513	0.00%
2021/02/23	0	0.00	1	60.40	60.20	-1	7,422	-0.01%
2021/02/18	0	0.00	250	58.28	58.40	-250	7,244	-3.45%	大賣/鉅額交易
2021/02/17	1	56.60	2	56.30	56.80	-1	7,173	-0.01%
2021/02/05	0	0.00	6	55.67	55.90	-6	7,068	-0.08%
2021/02/04	2	55.30	0	0.00	56.10	2	7,039	0.03%
2021/02/02	0	0.00	0	55.90	56.10	0	6,942	0.00%
2021/01/29	0	0.00	1	55.10	54.90	-1	6,717	-0.01%
2021/01/27	2	57.25	149	57.52	57.60	-147	6,467	-2.27%	大賣/鉅額交易
2021/01/26	1	57.10	0	0.00	56.60	1	6,336	0.02%
2021/01/25	0	0.00	1	54.00	54.40	-1	6,166	-0.02%
2021/01/20	0	0.00	3	52.53	51.90	-3	6,165	-0.05%
2021/01/19	0	0.00	1	53.20	53.10	-1	6,095	-0.02%
2021/01/15	0	0.00	0	53.60	53.80	0	6,012	0.00%
2021/01/12	0	0.00	4	53.10	52.80	-4	5,878	-0.07%
2021/01/11	10	53.10	10	53.40	53.80	0	5,800	0.00%
2021/01/08	0	0.00	1	52.20	52.60	-1	5,738	-0.02%
2021/01/07	0	0.00	1	52.20	52.20	-1	5,643	-0.02%
2021/01/06	0	0.00	5	52.50	51.50	-5	5,581	-0.09%
2021/01/04	4	50.13	1	51.00	51.40	3	5,291	0.06%
2020/12/30	0	0.00	3	50.00	50.00	-3	5,174	-0.06%
2020/12/29	0	0.00	1	49.80	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	5	49.80	49.90	-5	5,162	-0.10%
2020/12/25	0	0.00	22	49.28	49.30	-22	5,159	-0.43%
2020/12/23	1	48.95	1	49.10	49.00	0	5,149	0.00%
2020/12/22	1	48.75	6	49.06	48.75	-5	5,157	-0.10%
2020/12/21	6	48.23	11	48.90	49.05	-5	5,179	-0.10%
2020/12/18	1	48.70	0	0.00	48.00	1	5,132	0.02%
2020/12/16	0	0.00	9	48.74	49.15	-9	4,909	-0.18%
2020/12/15	1	48.55	0	0.00	48.20	1	4,923	0.02%
2020/12/14	4	48.88	1	48.95	48.50	3	4,941	0.06%
2020/12/11	0	0.00	1	49.00	48.90	-1	4,987	-0.02%
2020/12/09	0	0.00	3	49.15	49.25	-3	4,972	-0.06%
2020/12/07	1	48.85	0	0.00	49.10	1	4,897	0.02%
2020/12/03	1	49.25	0	0.00	49.20	1	4,805	0.02%
2020/12/02	4	49.43	1	49.45	49.35	3	4,779	0.06%
2020/12/01	1	48.35	1	48.70	48.85	0	4,779	0.00%
2020/11/30	1	48.65	2	49.18	48.05	-1	4,794	-0.02%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	1	48.50	0	0.00	48.65	1	4,653	0.02%
2020/11/25	0	0.00	5	48.20	48.25	-5	4,727	-0.11%
2020/11/23	1	48.55	3	48.60	48.50	-2	4,715	-0.04%
2020/11/20	25	48.08	5	48.35	48.00	20	4,681	0.43%
2020/11/18	1	48.55	10	48.35	48.55	-9	4,609	-0.20%
2020/11/17	0	0.00	13	48.11	48.30	-13	4,579	-0.28%
2020/11/16	3	47.65	0	0.00	47.60	3	4,603	0.07%
2020/11/11	5	47.30	2	47.55	47.70	3	4,608	0.07%
2020/11/10	0	0.00	2	47.45	47.50	-2	4,618	-0.04%
2020/11/09	0	0.00	1	47.55	47.40	-1	4,629	-0.02%
2020/11/06	0	0.00	5	47.55	47.25	-5	4,654	-0.11%
2020/11/05	2	47.13	3	47.30	47.30	-1	4,711	-0.02%
2020/11/04	0	0.00	8	47.02	47.25	-8	4,729	-0.17%
2020/11/03	0	0.00	10	46.60	46.50	-10	4,732	-0.21%
2020/11/02	15	45.97	0	0.00	45.85	15	4,759	0.32%
2020/10/28	0	0.00	22	46.26	46.55	-22	5,203	-0.42%
2020/10/27	0	0.00	20	46.10	46.00	-20	5,929	-0.34%
2020/10/26	0	0.00	11	45.97	45.95	-11	6,008	-0.18%
2020/10/23	1	45.35	0	0.00	45.55	1	6,057	0.02%
2020/10/22	5	45.40	0	0.00	45.40	5	6,145	0.08%
2020/10/21	20	45.64	0	0.00	45.50	20	6,149	0.33%
2020/10/20	12	45.75	0	0.00	45.80	12	6,185	0.19%
2020/10/15	7	45.44	0	0.00	45.55	7	6,309	0.11%
2020/10/14	11	45.60	0	0.00	45.40	11	6,344	0.17%
2020/10/13	5	45.70	0	0.00	45.70	5	6,410	0.08%
2020/09/28	1	45.80	0	0.00	45.90	1	7,213	0.01%
2020/09/22	2	45.85	0	0.00	45.85	2	7,388	0.03%
2020/09/16	0	0.00	4	47.35	47.50	-4	8,393	-0.05%
2020/09/15	3	46.75	1	47.05	47.00	2	8,635	0.02%
2020/09/08	6	46.40	1	46.50	46.45	5	9,419	0.05%
2020/09/04	1	45.60	0	0.00	45.95	1	9,726	0.01%
2020/09/03	1	46.30	0	0.00	46.05	1	9,816	0.01%
2020/09/02	2	46.23	0	0.00	46.05	2	9,893	0.02%
2020/09/01	5	45.95	0	0.00	46.20	5	9,956	0.05%
2020/08/28	2	46.55	0	0.00	46.65	2	10,032	0.02%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/26	3	46.93	0	0.00	47.00	3	10,196	0.03%
2020/08/24	1	46.85	0	0.00	46.90	1	10,330	0.01%
2020/08/20	2	46.85	0	0.00	46.90	2	10,416	0.02%
2020/08/19	0	0.00	5	48.50	48.10	-5	10,435	-0.05%
2020/08/17	0	0.00	1	47.95	47.85	-1	10,402	-0.01%
2020/08/14	5	47.05	0	0.00	47.20	5	10,414	0.05%
2020/08/13	8	47.61	2	47.55	47.80	6	10,395	0.06%
2020/08/12	2	47.45	1	47.65	47.60	1	10,470	0.01%
2020/08/11	2	48.20	12	47.70	48.00	-10	10,470	-0.10%
2020/08/10	22	48.65	1	48.55	48.50	21	10,523	0.20%
2020/08/07	3	48.95	4	48.90	48.95	-1	10,562	-0.01%
2020/08/06	2	48.73	4	48.69	48.85	-2	10,557	-0.02%
2020/08/05	2	49.30	2.1	49.38	49.10	-0.1	10,579	0.00%
2020/08/03	13	49.10	8	49.74	48.60	5	10,452	0.05%
2020/07/31	6	49.70	38	48.95	49.60	-32	10,222	-0.31%
2020/07/29	2	45.00	0	0.00	44.80	2	9,473	0.02%
2020/07/28	4	45.25	1	45.10	45.05	3	9,560	0.03%
2020/07/27	4	46.08	0	0.00	45.50	4	9,662	0.04%
2020/07/24	1	46.35	3	46.48	46.50	-2	9,665	-0.02%
2020/07/23	1	46.80	0	0.00	46.55	1	9,683	0.01%
2020/07/22	0	0.00	0.2	46.70	46.70	-0.2	9,665	0.00%
2020/07/21	1	46.95	5	47.10	46.80	-4	9,641	-0.04%
2020/07/17	3	46.73	0	0.00	46.70	3	9,646	0.03%
2020/07/16	13	47.23	5	47.05	46.90	8	9,635	0.08%
2020/07/15	0	0.00	5	47.34	47.40	-5	9,551	-0.05%
2020/07/13	2	46.55	2	47.10	47.10	0	9,445	0.00%
2020/07/10	0	0.00	1	46.70	46.70	-1	9,418	-0.01%
2020/07/09	0	0.00	1	47.10	47.10	-1	9,373	-0.01%
2020/07/08	0	0.00	4	47.05	47.15	-4	9,233	-0.04%
2020/07/07	12	46.86	0	0.00	47.05	12	9,124	0.13%
2020/07/06	5	46.90	5	47.05	47.05	0	9,052	0.00%
2020/07/03	0	0.00	5	46.85	46.85	-5	9,031	-0.06%
2020/07/02	12	46.98	0	0.00	47.15	12	9,062	0.13%
2020/07/01	3	46.90	4	46.70	46.75	-1	9,093	-0.01%
2020/06/30	0	0.00	30	46.75	46.30	-30	9,056	-0.33%
2020/06/29	11	46.70	0	0.00	46.50	11	9,047	0.12%
2020/06/24	8	47.43	3	47.50	47.30	5	8,911	0.06%
2020/06/23	45	48.04	28	48.28	47.40	17	8,773	0.19%
2020/06/22	46	53.11	7	53.01	53.10	39	8,201	0.48%
2020/06/19	20	52.11	11	52.26	52.40	9	7,984	0.11%
2020/06/18	0	0.00	1	52.00	52.40	-1	7,710	-0.01%
2020/06/17	1	51.20	0	0.00	51.30	1	7,599	0.01%
2020/06/16	3	50.97	14	51.00	51.10	-11	7,683	-0.14%
2020/06/15	5	51.00	2	51.40	51.30	3	7,769	0.04%
2020/06/12	6	50.80	0	0.00	50.80	6	7,842	0.08%
2020/06/11	1	51.40	2	51.30	50.70	-1	7,891	-0.01%
2020/06/10	3	50.10	7	51.06	51.40	-4	7,831	-0.05%
2020/06/09	1	50.50	1	51.00	50.60	0	7,922	0.00%
2020/06/08	0	50.40	0	0.00	50.80	0	8,045	0.00%
2020/06/05	0	0.00	21	50.30	50.40	-21	8,035	-0.26%
2020/06/04	1	49.70	2	49.85	49.85	-1	8,097	-0.01%
2020/06/03	4	49.58	0	0.00	49.55	4	8,104	0.05%
2020/05/28	10	48.10	19	48.17	48.20	-9	8,270	-0.11%
2020/05/27	0	0.00	1	48.45	48.65	-1	8,475	-0.01%
2020/05/26	4	48.08	0	0.00	48.00	4	8,632	0.05%
2020/05/25	8	46.89	0	0.00	47.25	8	8,538	0.09%
2020/05/21	1	47.15	1	47.20	47.35	0	8,654	0.00%
2020/05/20	5	46.93	0	0.00	46.80	5	8,706	0.06%
2020/05/19	12	46.90	14	46.44	46.80	-2	8,790	-0.02%
2020/05/18	2	45.70	0	0.00	45.50	2	8,698	0.02%
2020/05/15	7	46.26	1	46.30	46.10	6	8,648	0.07%
2020/05/14	1	46.85	0	0.00	46.85	1	8,495	0.01%
2020/05/12	6	47.05	0	0.00	46.90	6	8,342	0.07%
2020/05/11	0	0.00	10	47.25	46.95	-10	8,288	-0.12%
2020/05/08	1	47.00	2	46.95	46.95	-1	8,178	-0.01%
2020/05/06	5	46.45	0	0.00	46.55	5	8,039	0.06%
2020/05/05	1	46.95	0	0.00	46.65	1	7,985	0.01%
2020/05/04	3	45.50	4	45.81	46.50	-1	7,975	-0.01%
2020/04/30	8	46.18	1	46.30	46.50	7	7,841	0.09%
2020/04/29	0	0.00	2	45.65	45.40	-2	7,718	-0.03%
2020/04/28	0	0.00	1	45.05	45.05	-1	7,755	-0.01%
2020/04/27	10	44.40	11	44.53	44.40	-1	7,854	-0.01%
2020/04/23	0	0.00	6	43.83	44.00	-6	7,797	-0.08%
2020/04/22	2	43.25	15	43.17	43.50	-13	7,731	-0.17%
2020/04/17	8	43.41	32	43.30	42.95	-24	7,499	-0.32%
2020/04/16	7	43.25	3	43.40	43.20	4	7,392	0.05%
2020/04/15	13	43.55	0	0.00	43.70	13	7,306	0.18%
2020/04/14	0	0.00	2	43.40	43.25	-2	7,251	-0.03%
2020/04/13	4	42.45	5	42.50	42.55	-1	7,209	-0.01%
2020/04/10	10	42.20	0	0.00	42.50	10	7,197	0.14%
2020/04/08	15	42.28	5	42.30	42.15	10	7,196	0.14%
2020/04/07	2	42.38	0	0.00	42.10	2	7,149	0.03%
2020/04/06	6	41.67	0	0.00	42.25	6	7,047	0.09%
2020/04/01	1	41.60	10	41.30	41.35	-9	6,917	-0.13%
2020/03/31	0	0.00	1	41.30	41.30	-1	6,843	-0.01%
2020/03/30	5	40.85	0	0.00	41.00	5	6,708	0.07%
2020/03/27	2	41.10	41	40.94	40.95	-39	6,649	-0.59%
2020/03/26	6	41.00	17	41.27	40.85	-11	6,591	-0.17%
2020/03/25	6	40.30	0	0.00	40.50	6	6,604	0.09%
2020/03/23	3	39.10	3	39.15	38.55	0	6,496	0.00%
2020/03/20	61	40.03	5	40.25	40.65	56	6,462	0.87%
2020/03/19	2	38.28	10	38.05	37.80	-8	6,314	-0.13%
2020/03/18	1	39.75	0	0.00	39.10	1	6,121	0.02%
2020/03/17	1,020	39.91	0	0.00	39.40	1,020	6,012	16.97%	大買/鉅額交易
2020/03/16	1	40.35	0	0.00	40.35	1	5,848	0.02%
2020/03/13	3	40.07	9	41.14	41.30	-6	5,725	-0.10%
2020/03/12	23	42.50	0	0.00	42.00	23	5,480	0.42%
2020/03/11	1	43.90	0	0.00	44.20	1	5,258	0.02%
2020/03/10	1,900	44.44	0	0.00	44.00	1,900	5,216	36.43%	大買/鉅額交易
2020/03/09	1	43.55	0	0.00	44.00	1	5,074	0.02%
2020/03/05	4	45.14	0	0.00	44.85	4	4,966	0.08%
2020/03/04	6	45.35	3	45.03	45.10	3	4,875	0.06%
2020/03/03	5	44.25	10	44.38	43.95	-5	4,719	-0.11%
2020/03/02	1	43.00	11	42.50	42.85	-10	4,574	-0.22%
2020/02/27	10	44.10	20	44.18	43.85	-10	4,715	-0.21%
2020/02/26	5	43.62	0	0.00	43.45	5	4,524	0.11%
2020/02/25	13	43.81	3	43.70	43.95	10	4,492	0.22%
2020/02/24	24	44.14	0	0.00	44.00	24	4,496	0.53%
2020/02/20	7	46.86	0	0.00	46.60	7	4,361	0.16%
2020/02/18	0	0.00	0	47.10	47.05	0	4,324	0.00%
2020/02/12	0	0.00	5	47.25	47.10	-5	4,532	-0.11%
2020/02/11	5	47.02	0	0.00	46.95	5	4,537	0.11%
2020/02/10	3	47.10	3	47.30	47.00	0	4,607	0.00%
2020/02/05	3	47.35	3	47.60	47.00	0	4,856	0.00%
2020/01/03	0	0.00	2	49.65	49.70	-2	6,196	-0.03%
2019/12/20	2	49.65	1	51.00	49.65	1	7,003	0.01%
2019/12/19	1	50.50	0	0.00	50.50	1	6,975	0.01%
2019/12/18	0	0.00	2	50.40	51.10	-2	6,984	-0.03%
2019/12/16	0	0.00	1	50.30	50.50	-1	7,045	-0.01%
2019/12/12	0	0.00	16	50.10	49.70	-16	7,039	-0.23%
2019/12/11	0	0.00	20	49.80	49.90	-20	7,034	-0.28%
2019/12/05	0	0.00	1	49.15	49.50	-1	7,090	-0.01%
2019/12/04	5	48.62	0	0.00	48.75	5	7,085	0.07%
2019/12/03	3	48.45	4	48.93	48.50	-1	7,139	-0.01%
2019/11/29	1	48.85	2	48.45	48.40	-1	7,151	-0.01%
2019/11/28	11	49.18	3	49.05	49.10	8	7,169	0.11%
2019/11/27	7	49.81	3	49.65	49.60	4	7,282	0.05%
2019/11/26	3	50.10	3	49.90	49.75	0	7,305	0.00%
2019/11/25	4	50.48	4	50.20	50.10	0	6,922	0.00%
2019/11/22	0	0.00	3	50.60	50.90	-3	7,013	-0.04%
2019/11/21	6	50.10	3	50.40	50.60	3	7,051	0.04%
2019/11/20	7	50.27	3	50.30	50.60	4	6,986	0.06%
2019/11/18	0	0.00	3	50.60	50.60	-3	7,096	-0.04%
2019/11/14	0	0.00	3	49.60	49.45	-3	7,295	-0.04%
2019/11/13	1	50.00	0	0.00	49.95	1	7,462	0.01%
2019/11/12	2	50.30	0	0.00	50.60	2	7,580	0.03%
2019/11/07	2	50.70	0	0.00	51.10	2	7,684	0.03%
2019/11/04	2	50.50	5	50.30	50.70	-3	7,945	-0.04%
2019/10/30	3	49.40	0	0.00	49.50	3	8,577	0.03%
2019/10/28	6	48.55	6	48.95	49.55	0	8,690	0.00%
2019/10/25	5	49.30	0	49.50	49.50	5	8,652	0.06%
2019/10/24	0	0.00	0.7	49.90	50.10	-0.7	8,605	-0.01%
2019/10/23	2	49.55	2	50.40	49.20	0	8,508	0.00%
2019/10/22	0	0.00	8	50.65	51.50	-8	8,344	-0.10%
2019/10/18	0	0.00	200	48.08	48.05	-200	8,163	-2.45%	大賣/鉅額交易
2019/10/17	2	48.50	50	48.50	48.55	-48	8,089	-0.59%
2019/10/16	5	48.90	50	48.50	48.90	-45	8,062	-0.56%
2019/10/15	0	0.00	100	48.84	48.95	-100	8,022	-1.25%
2019/10/14	2	48.65	0	0.00	49.00	2	8,032	0.02%
2019/10/02	0	0.00	2.3	48.62	48.50	-2.3	7,722	-0.03%
2019/09/26	1	49.50	0	0.00	49.55	1	7,439	0.01%
2019/09/25	3	49.57	1	49.80	49.80	2	7,362	0.03%
2019/09/16	0	0.00	0.1	48.10	48.15	-0.1	7,141	0.00%
2019/08/30	0	0.00	5	49.70	50.00	-5	6,881	-0.07%
2019/08/21	5	48.00	0	0.00	48.00	5	6,822	0.07%
2019/08/20	0	0.00	3	48.70	49.00	-3	6,719	-0.04%
2019/08/16	0	0.00	4.1	47.89	47.90	-4.1	6,449	-0.06%
2019/08/14	0	0.00	1	46.45	46.30	-1	6,153	-0.02%
2019/08/12	4	47.41	2	46.95	46.40	2	6,048	0.03%
2019/08/02	3	46.67	3	46.87	47.00	0	5,354	0.00%
2019/08/01	1	46.30	5	46.13	46.25	-4	5,076	-0.08%
2019/07/31	0	0.00	2	44.23	44.30	-2	4,712	-0.04%
2019/07/23	0	0.00	1	43.25	43.70	-1	4,723	-0.02%
2019/07/22	7	43.14	1	43.85	43.00	6	4,642	0.13%
2019/07/19	1	47.20	5	47.40	47.10	-4	4,397	-0.09%
2019/07/18	0	0.00	0.1	46.90	47.10	-0.1	4,320	0.00%
2019/07/16	0	0.00	3	47.70	47.20	-3	4,222	-0.07%
2019/07/15	1	47.00	0	0.00	47.00	1	4,107	0.02%
2019/07/12	3	47.05	0	0.00	46.80	3	4,122	0.07%
2019/07/11	0	0.00	3	47.15	46.95	-3	4,113	-0.07%
2019/07/04	0	0.00	6	46.51	46.50	-6	4,206	-0.14%
2019/07/03	3	45.75	0	0.00	46.10	3	4,224	0.07%
2019/06/25	6	44.96	0	0.00	44.95	6	4,441	0.14%
2019/06/20	0	0.00	5	45.75	45.70	-5	4,439	-0.11%
2019/06/14	5	44.95	0	0.00	45.10	5	4,491	0.11%
2019/06/11	0	0.00	5	46.10	45.50	-5	4,657	-0.11%
2019/06/03	0	0.00	6	45.59	45.50	-6	4,712	-0.13%
2019/05/31	0	0.00	5	45.20	45.10	-5	4,723	-0.11%
2019/05/30	0	0.00	5	44.10	45.10	-5	4,772	-0.10%
2019/05/24	0	0.00	4	44.05	44.10	-4	5,172	-0.08%
2019/05/21	3	44.00	0	0.00	44.20	3	5,284	0.06%
2019/05/15	3	43.55	0	0.00	43.50	3	5,388	0.06%
2019/05/08	0	0.00	15	43.43	43.30	-15	5,802	-0.26%
2019/05/07	0	0.00	1	44.20	44.30	-1	5,821	-0.02%
2019/04/30	5	43.37	1	43.70	43.55	4	6,144	0.07%
2019/04/25	0	0.00	2	44.90	45.10	-2	6,195	-0.03%
2019/04/19	2	44.45	0	0.00	44.40	2	6,437	0.03%
2019/04/16	0	0.00	1	44.50	44.35	-1	6,890	-0.01%
2019/04/15	0	0.00	1	44.60	44.50	-1	6,940	-0.01%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/01	16	44.86	0	0.00	44.60	16	7,061	0.23%
2019/03/28	0	0.00	1	45.35	44.05	-1	6,945	-0.01%
2019/03/25	0	0.00	1	45.00	45.30	-1	7,124	-0.01%
2019/03/20	0	0.00	2	44.48	44.45	-2	7,192	-0.03%
2019/03/12	2	43.60	0	0.00	43.60	2	7,293	0.03%
2019/03/07	0	0.00	26	43.34	43.50	-26	7,876	-0.33%
2019/03/06	16	43.61	0	0.00	43.55	16	7,935	0.20%
2019/03/05	10	43.33	0	0.00	43.10	10	8,033	0.12%
2019/03/04	1	43.00	0	0.00	43.10	1	8,087	0.01%
2019/02/27	4	44.61	0	0.00	44.55	4	7,947	0.05%
2019/02/20	0	0.00	1	45.50	45.95	-1	7,720	-0.01%
2019/02/12	0	0.00	14	46.32	46.60	-14	7,819	-0.18%
2019/02/11	1	46.65	15	46.22	46.65	-14	7,868	-0.18%
2019/01/30	2	45.35	3	45.18	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	3	44.75	44.85	-3	7,693	-0.04%
2019/01/28	0	0.00	2	44.45	44.50	-2	7,670	-0.03%
2019/01/22	2	43.35	0	0.00	43.35	2	7,586	0.03%
2019/01/21	4	42.80	0	0.00	43.00	4	7,476	0.05%
2019/01/18	0	0.00	1	43.60	43.00	-1	7,416	-0.01%
2019/01/16	1	42.95	0	0.00	42.70	1	7,305	0.01%
2019/01/11	5	43.05	5	42.80	42.95	0	7,295	0.00%
2019/01/10	0	0.00	1	43.70	42.95	-1	7,226	-0.01%
2019/01/09	10	43.07	2	43.30	43.30	8	7,077	0.11%
2019/01/08	0	0.00	1	41.90	41.60	-1	6,880	-0.01%
2019/01/03	1	41.50	1	41.50	41.50	0	6,932	0.00%
2018/12/27	0	0.00	6	40.58	40.65	-6	6,852	-0.09%
2018/12/21	4	40.86	0	0.00	41.00	4	6,899	0.06%
2018/12/19	0	0.00	14	40.94	41.00	-14	6,774	-0.21%
2018/12/14	1	40.35	0	0.00	40.45	1	6,646	0.02%
2018/12/12	0	0.00	1	40.60	40.50	-1	6,585	-0.02%
2018/12/07	1	40.75	0	0.00	40.55	1	6,647	0.02%
2018/12/05	1	41.05	3	40.90	41.00	-2	6,605	-0.03%
2018/12/04	1	41.00	2	41.55	41.65	-1	6,591	-0.02%
2018/12/03	5	41.09	1	40.95	41.30	4	6,481	0.06%
2018/11/30	2	39.60	0	0.00	40.90	2	6,372	0.03%
2018/11/29	0	0.00	2	40.10	40.00	-2	5,899	-0.03%
2018/11/28	1	39.05	4	39.71	39.70	-3	5,771	-0.05%
2018/11/27	3	38.90	13	38.60	39.35	-10	5,615	-0.18%
2018/11/26	8	38.00	0	0.00	38.35	8	5,495	0.15%
2018/11/23	0	0.00	17	38.05	38.00	-17	5,413	-0.31%
2018/11/22	7	38.00	0	0.00	37.80	7	5,330	0.13%
2018/11/21	2	38.13	5	38.40	38.40	-3	5,292	-0.06%
2018/11/20	2	38.10	0	0.00	38.25	2	5,220	0.04%
2018/11/19	3	38.42	5	38.70	38.70	-2	5,198	-0.04%
2018/11/16	8	38.44	0	0.00	38.40	8	5,128	0.16%
2018/11/14	0	0.00	5	38.40	38.60	-5	5,011	-0.10%
2018/11/13	6	38.43	0	0.00	38.15	6	4,951	0.12%
2018/11/09	1	38.05	5	37.40	38.00	-4	4,868	-0.08%
2018/11/07	3	38.25	0	0.00	38.55	3	4,828	0.06%
2018/11/06	5	37.95	0	0.00	38.00	5	4,792	0.10%
2018/11/05	0	0.00	2	37.63	37.80	-2	4,786	-0.04%
2018/11/02	2	37.23	0	0.00	37.25	2	4,796	0.04%
2018/11/01	0	0.00	2	36.05	37.00	-2	4,812	-0.04%
2018/10/31	2	35.35	0	0.00	35.50	2	4,742	0.04%
2018/10/23	0	0.00	1	35.65	35.65	-1	4,777	-0.02%
2018/10/15	0	0.00	2	33.65	33.65	-2	4,934	-0.04%
2018/10/12	2	33.70	0	0.00	33.65	2	4,960	0.04%
2018/10/11	0	0.00	5	33.22	33.05	-5	4,978	-0.10%
2018/10/08	1	36.25	0	0.00	36.00	1	5,030	0.02%
2018/10/05	10	36.50	0	0.00	36.50	10	5,088	0.20%
2018/09/28	0	0.00	1	38.90	38.40	-1	5,182	-0.02%
2018/09/26	0	0.00	1	37.85	38.00	-1	5,110	-0.02%
2018/09/25	2	38.30	6	38.38	38.20	-4	5,165	-0.08%
2018/09/21	0	0.00	5.5	38.22	38.10	-5.5	5,172	-0.11%
2018/09/19	2	37.63	0	0.00	37.80	2	5,127	0.04%
2018/09/14	20	37.35	0	0.00	37.35	20	5,325	0.38%
2018/09/13	25	37.00	0	0.00	37.35	25	5,356	0.47%
2018/09/10	5	35.20	0	0.00	35.35	5	5,371	0.09%
2018/09/05	1	36.25	0	0.00	36.05	1	5,601	0.02%
2018/08/29	0	0.00	5	36.15	36.50	-5	5,779	-0.09%
2018/08/27	3	35.30	0	0.00	35.70	3	5,804	0.05%
2018/08/22	0	0.00	0.3	35.90	35.90	-0.3	6,021	-0.01%
2018/08/20	5	35.40	0	0.00	35.20	5	5,995	0.08%
2018/08/15	1	35.70	0	0.00	35.70	1	5,961	0.02%
2018/08/14	13	36.06	0	0.00	35.90	13	5,911	0.22%
2018/08/13	1	37.10	0	0.00	36.60	1	5,821	0.02%
2018/08/01	10	39.90	0	0.00	40.00	10	5,577	0.18%
2018/07/31	75	39.53	0	0.00	40.20	75	5,611	1.34%
2018/07/30	0	0.00	75	39.83	39.95	-75	5,475	-1.37%
2018/07/24	0	0.00	2	38.50	38.75	-2	5,485	-0.04%
2018/07/19	2	39.05	0	0.00	38.55	2	5,334	0.04%
2018/07/17	20	38.40	0	0.00	38.15	20	5,279	0.38%
2018/07/16	3	38.10	0	0.00	37.70	3	5,155	0.06%
2018/07/11	2	36.40	2	36.75	36.80	0	5,066	0.00%
2018/07/06	8	35.99	0	0.00	35.80	8	5,007	0.16%
2018/06/08	1	40.30	0	0.00	40.00	1	4,919	0.02%
2018/05/31	0	0.00	0.3	39.00	39.10	-0.3	5,174	0.00%
2018/05/23	0	0.00	5	38.45	38.25	-5	6,605	-0.08%
2018/04/30	2	39.15	0	0.00	39.25	2	7,204	0.03%
2018/04/24	2	39.50	0	0.00	39.15	2	7,276	0.03%
2018/04/19	1	40.65	0	0.00	40.50	1	7,208	0.01%
2018/04/17	60	41.00	0	0.00	41.05	60	7,234	0.83%
2018/04/13	0	0.00	1	41.00	41.20	-1	7,222	-0.01%
2018/04/10	0	0.00	1	40.20	40.50	-1	7,210	-0.01%
2018/04/03	3	40.33	0	0.00	40.30	3	7,080	0.04%
2018/03/31	11	41.53	0	0.00	41.40	11	7,119	0.15%
2018/03/30	50	40.88	0	0.00	40.65	50	7,112	0.70%
2018/03/29	30	40.83	0	0.00	40.70	30	7,101	0.42%
2018/03/19	1	41.65	0	0.00	41.95	1	7,365	0.01%
2018/03/16	0	0.00	1	41.95	41.75	-1	7,679	-0.01%
2018/03/15	25	42.10	0	0.00	42.35	25	7,535	0.33%
2018/03/12	1	41.85	2	42.20	42.00	-1	7,268	-0.01%
2018/03/05	0	0.00	3	43.05	43.00	-3	7,768	-0.04%
2018/03/02	2	43.18	0	0.00	43.00	2	7,769	0.03%
2018/03/01	5	43.00	12	42.92	42.70	-7	7,735	-0.09%
2018/02/27	0	0.00	10	44.25	42.00	-10	7,397	-0.14%
2018/02/26	2	42.63	192	42.81	43.00	-190	7,153	-2.66%	大賣/鉅額交易
2018/02/23	90	42.22	1	42.00	42.70	89	6,778	1.31%
2018/02/07	2	39.30	2	40.25	39.60	0	6,701	0.00%
2018/02/06	10	39.80	0	0.00	39.30	10	6,835	0.15%
2018/02/05	1	40.00	0	0.00	41.20	1	6,900	0.01%
2018/01/30	0	0.00	0.1	42.50	42.50	-0.1	7,186	0.00%
2018/01/29	0	0.00	5	42.90	43.00	-5	7,271	-0.07%
2018/01/25	0	0.00	2	42.88	43.10	-2	7,575	-0.03%
2018/01/24	1	41.90	0	0.00	41.90	1	7,627	0.01%
2018/01/19	0	0.00	1	41.45	41.25	-1	7,878	-0.01%
2018/01/18	0	0.00	2	41.20	41.40	-2	7,889	-0.03%
2018/01/17	0	0.00	1	40.60	40.35	-1	7,809	-0.01%
2018/01/08	1	39.75	0	0.00	39.90	1	8,383	0.01%
2018/01/04	0	0.00	2	39.75	39.75	-2	8,470	-0.02%