光鋐 (4956)-永豐金券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
19.60
漲跌
▼0.10
漲幅
-0.51%
成交量
381張
產業
上市光電類股
215人加入追蹤

立即追蹤
本地時間:13:30

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

光鋐 (4956)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	1	19.60	0	19.45	19.60	1	1,839	0.05%
2024/05/02	0	0.00	144.6	19.54	19.70	-144.6	2,103	-6.88%	大賣/鉅額交易
2024/04/30	1	19.65	0	0.00	19.65	1	2,249	0.04%
2024/04/29	6	19.60	0.1	20.01	19.55	5.9	2,499	0.24%
2024/04/26	9	19.72	0.5	19.77	19.65	8.5	2,822	0.30%
2024/04/25	11.6	20.12	0	20.00	19.85	11.6	4,026	0.29%
2024/04/24	3	20.50	0.4	20.56	20.25	2.7	4,377	0.06%
2024/04/23	93	20.23	15	20.67	20.20	78	4,761	1.64%
2024/04/22	7	21.48	8	21.49	20.80	-1	4,880	-0.02%
2024/04/19	21.2	21.33	85	21.46	21.65	-63.8	5,097	-1.25%
2024/04/18	93.5	20.98	32	21.16	20.75	61.5	5,257	1.17%
2024/04/17	25	20.34	8.1	19.73	20.45	16.9	6,787	0.25%
2024/04/16	5	18.95	11	18.87	18.60	-6	7,724	-0.08%
2024/04/15	0	19.95	2	19.40	19.35	-2	8,525	-0.02%
2024/04/12	6	20.05	3	20.12	19.80	3	8,660	0.03%
2024/04/11	3.1	19.90	3	19.78	19.95	0.1	8,722	0.00%
2024/04/10	7	19.75	7	19.74	19.95	0	8,717	0.00%
2024/04/09	1	19.25	0	0.00	19.00	1	8,695	0.01%
2024/04/08	3	19.10	1	19.15	19.25	2	8,686	0.02%
2024/04/03	5	18.73	3	19.05	19.00	2	8,676	0.02%
2024/04/02	2	18.80	1	18.85	18.65	1	8,661	0.01%
2024/04/01	10	19.10	16	18.67	19.15	-6	8,644	-0.07%
2024/03/29	1	18.05	1	18.10	18.00	0	8,615	0.00%
2024/03/28	0	19.12	0	0.00	18.25	0	8,593	0.00%
2024/03/27	4	18.08	1	18.10	18.10	3	8,585	0.03%
2024/03/26	0.1	18.40	0	0.00	18.20	0.1	8,580	0.00%
2024/03/25	2	18.45	3	18.40	18.40	-1	8,573	-0.01%
2024/03/22	0	18.88	0	0.00	18.20	0	8,574	0.00%
2024/03/21	1	18.15	4	18.16	18.15	-3	8,582	-0.03%
2024/03/20	2	18.15	6	18.38	18.05	-4	8,578	-0.05%
2024/03/19	3.4	18.54	15	18.52	18.40	-11.6	8,578	-0.14%
2024/03/18	1	18.70	0	18.80	18.85	1	8,580	0.01%
2024/03/15	1	18.85	0	0.00	18.80	1	8,575	0.01%
2024/03/14	0	19.30	3	19.00	19.25	-3	8,572	-0.03%
2024/03/13	0	0.00	1	19.15	19.30	-1	8,573	-0.01%
2024/03/12	1	19.65	1	19.75	19.70	0	8,556	0.00%
2024/03/11	0	19.43	5	19.41	19.65	-5	8,549	-0.06%
2024/03/08	0.6	19.00	5	19.11	19.20	-4.4	8,552	-0.05%
2024/03/07	4.5	19.52	0	0.00	19.25	4.5	8,550	0.05%
2024/03/06	1	20.10	16	20.19	19.95	-15	8,546	-0.18%
2024/03/05	0	19.93	3	20.00	20.00	-3	8,527	-0.04%
2024/03/04	0	0.00	1	19.70	19.75	-1	8,577	-0.01%
2024/03/01	9	20.12	0	0.00	19.70	9	8,593	0.10%
2024/02/29	1	20.00	4	20.13	20.20	-3	8,691	-0.03%
2024/02/27	9	20.13	2	20.00	19.90	7	8,903	0.08%
2024/02/26	14.2	20.70	13	20.80	20.75	1.2	8,950	0.01%
2024/02/23	7	20.72	1	20.65	20.60	6	8,935	0.07%
2024/02/22	7	21.06	3	21.05	21.00	4	8,898	0.04%
2024/02/21	6	21.54	0	0.00	21.40	6	8,866	0.07%
2024/02/20	5	21.72	2	21.73	21.55	3	8,825	0.03%
2024/02/19	1	22.00	9	22.21	22.05	-8	8,792	-0.09%
2024/02/16	34	22.04	36.5	22.14	22.15	-2.5	8,740	-0.03%
2024/02/15	2	21.15	41	21.38	21.20	-39	8,679	-0.45%
2024/02/05	10.5	20.79	29	20.77	20.90	-18.5	8,639	-0.21%
2024/02/02	16.2	21.81	7	21.62	21.20	9.2	8,593	0.11%
2024/02/01	5	21.74	32	21.40	21.25	-27	8,510	-0.32%
2024/01/31	16	21.79	20	21.79	21.55	-4	8,469	-0.05%
2024/01/30	10	22.11	15	22.43	22.05	-5	8,418	-0.06%
2024/01/29	32	22.40	7	22.53	22.30	25	8,364	0.30%
2024/01/26	42	23.61	54	22.92	22.60	-12	8,304	-0.14%
2024/01/25	124	23.82	57	24.28	23.30	67	8,154	0.82%	大買/
2024/01/24	32	23.44	14	23.34	23.35	18	7,885	0.23%
2024/01/23	56	23.52	34.2	23.50	23.35	21.8	7,732	0.28%
2024/01/22	202.2	23.49	179.7	23.97	23.00	22.5	7,478	0.30%	大買/大賣/
2024/01/19	495.1	25.63	1,241	25.81	24.85	-746	7,150	-10.43%	大買/大賣/鉅額交易
2024/01/18	143	24.88	112.2	24.28	25.30	30.9	5,966	0.52%	大買/大賣/
2024/01/17	803.7	22.64	143.3	22.35	23.00	660.3	5,619	11.75%	大買/大賣/鉅額交易
2024/01/16	40.2	21.09	25	21.26	21.20	15.2	5,222	0.29%
2024/01/15	101.2	21.85	96	21.41	21.80	5.2	5,081	0.10%	大買/
2024/01/12	104.1	21.56	114	21.65	21.55	-10	4,814	-0.21%	大買/大賣/
2024/01/11	519	23.91	444.2	23.97	22.50	74.8	4,563	1.64%	大買/大賣/
2024/01/10	121.2	22.94	175	23.17	24.25	-53.8	2,927	-1.84%	大買/大賣/
2024/01/09	173	21.57	108	20.98	22.05	65	1,957	3.32%	大買/大賣/
2024/01/08	24	19.48	55.7	19.61	20.05	-31.7	1,146	-2.76%
2024/01/05	84	18.17	57.8	17.79	18.25	26.2	1,006	2.60%
2024/01/04	5	17.02	3	17.05	16.60	2	931	0.21%
2024/01/03	2	16.90	6	17.00	16.90	-4	915	-0.44%
2023/12/29	9	16.57	0	0.00	16.55	9	899	1.00%
2023/12/28	3	16.65	12	16.51	16.65	-9	897	-1.00%
2023/12/27	2	16.58	0	0.00	16.65	2	893	0.22%
2023/12/26	6	16.60	8	16.63	16.65	-2	886	-0.23%
2023/12/25	4	16.18	0	0.00	16.10	4	879	0.45%
2023/12/22	4	16.35	0	0.00	16.35	4	878	0.46%
2023/12/21	0	16.35	0	0.00	16.35	0	876	0.00%
2023/12/20	3	16.35	2	16.35	16.35	1	874	0.11%
2023/12/18	2	17.20	13	16.85	16.80	-11	863	-1.27%
2023/12/15	5	16.57	6	16.70	16.55	-1	847	-0.12%
2023/12/14	5	16.42	4	16.60	16.50	1	839	0.12%
2023/12/13	3	15.95	0	0.00	16.00	3	828	0.36%
2023/12/12	0	0.00	5	16.40	16.30	-5	817	-0.61%
2023/12/11	3	16.72	0	0.00	16.50	3	812	0.37%
2023/12/08	9	16.64	62	16.56	16.65	-53	806	-6.57%
2023/12/07	0.2	16.50	1	16.65	16.30	-0.8	796	-0.10%
2023/12/05	5	16.74	2	16.75	16.55	3	780	0.38%
2023/12/04	11	17.25	1	17.55	17.20	10	766	1.30%
2023/12/01	1	17.40	2	17.80	17.30	-1	749	-0.13%
2023/11/30	8	17.30	36	17.48	17.40	-28	727	-3.85%
2023/11/29	87	17.67	9	18.27	17.65	78	707	11.03%
2023/11/28	3.3	17.56	11	17.68	17.50	-7.7	636	-1.21%
2023/11/27	50.5	18.26	45	18.14	17.80	5.5	603	0.92%
2023/11/24	94	17.83	99.5	17.70	18.50	-5.5	480	-1.14%
2023/11/22	8	15.70	9	15.67	15.45	-1	154	-0.65%
2023/11/21	2	15.20	0	0.00	15.20	2	144	1.39%
2023/11/17	0	0.00	3	15.15	15.10	-3	139	-2.15%
2023/11/16	3	14.92	2	15.15	15.05	1	138	0.72%
2023/11/15	2	14.90	1	15.00	14.90	1	138	0.72%
2023/11/14	3	14.62	0	0.00	14.60	3	138	2.17%
2023/11/13	3	14.72	5	14.85	14.70	-2	137	-1.45%
2023/11/09	7	14.66	0	0.00	14.65	7	140	4.99%
2023/11/06	5	14.82	3	15.03	14.90	2	139	1.43%
2023/11/03	6	14.73	8	14.91	14.90	-2	139	-1.43%
2023/11/02	2	14.85	5	14.95	14.80	-3	138	-2.16%
2023/11/01	5	14.64	1	14.90	14.60	4	137	2.91%
2023/10/31	1	14.75	0	0.00	14.45	1	139	0.72%
2023/10/30	2	14.90	2	15.33	14.90	0	140	0.00%
2023/10/26	15	15.59	38	15.58	15.15	-23	141	-16.29%
2023/10/25	25	15.52	13	14.75	15.55	12	109	10.92%
2023/10/24	0	0.00	1	14.20	14.15	-1	97	-1.02%
2023/10/23	2	13.88	1	14.05	13.90	1	97	1.03%
2023/10/20	0	15.00	2	13.73	13.95	-2	97	-2.04%
2023/10/19	3	14.22	2	14.23	14.10	1	97	1.02%
2023/10/18	0	14.50	0	0.00	14.35	0	98	0.00%
2023/10/13	0	15.50	0	0.00	14.40	0	112	0.00%
2023/10/12	0	0.00	1	14.55	14.55	-1	115	-0.87%
2023/10/11	1	14.35	0	0.00	14.40	1	116	0.86%
2023/10/05	0	0.00	6	14.53	14.50	-6	120	-4.96%
2023/10/04	0	0.00	7	14.37	14.45	-7	121	-5.74%
2023/10/02	3	14.55	0	0.00	14.50	3	124	2.40%
2023/09/27	0	15.80	0	0.00	14.50	0	129	0.00%
2023/09/26	2	14.50	8	14.64	14.65	-6	129	-4.62%
2023/09/25	0	0.00	2	14.80	14.65	-2	131	-1.52%
2023/09/21	0	15.90	0	0.00	14.60	0	132	0.00%
2023/09/19	0	15.90	0	0.00	15.00	0	133	0.00%
2023/09/18	3	14.97	0	0.00	15.00	3	135	2.21%
2023/09/14	6	15.05	0	0.00	15.10	6	137	4.36%
2023/09/12	2	15.00	2	15.03	14.90	0	138	0.00%
2023/09/11	5	14.91	0	0.00	15.00	5	139	3.58%
2023/09/07	0	0.00	1	15.25	15.10	-1	141	-0.70%
2023/09/06	0	15.05	2	15.20	15.10	-2	144	-1.38%
2023/09/05	0	0.00	2	15.05	15.05	-2	144	-1.38%
2023/09/04	4	14.90	3	15.02	14.95	1	145	0.69%
2023/09/01	1	14.95	0	0.00	15.05	1	144	0.69%
2023/08/31	1	14.90	1	15.00	14.85	0	145	0.00%
2023/08/30	3	14.57	2	14.68	14.60	1	149	0.67%
2023/08/28	0	0.00	10	14.61	14.60	-10	152	-6.55%
2023/08/25	0	0.00	0	15.30	14.60	0	154	0.00%
2023/08/24	3	14.55	1	14.60	14.50	2	161	1.24%
2023/08/22	0	0.00	1	14.55	14.35	-1	163	-0.61%
2023/08/21	4	14.56	3	14.70	14.55	1	164	0.61%
2023/08/18	4	14.61	1	14.70	14.50	3	164	1.82%
2023/08/17	0	0.00	3	14.68	14.65	-3	164	-1.82%
2023/08/15	1	14.70	4	14.80	14.75	-3	162	-1.85%
2023/08/10	1	15.30	11	15.13	15.10	-10	163	-6.10%
2023/08/08	8	15.51	1	15.55	15.55	7	161	4.33%
2023/08/04	3	15.60	0	0.00	15.60	3	162	1.84%
2023/08/02	4	15.80	0	0.00	15.65	4	161	2.47%
2023/07/31	7	15.97	13	16.05	16.10	-6	160	-3.75%
2023/07/28	0	0.00	2	15.60	15.70	-2	155	-1.29%
2023/07/27	0	0.00	1	15.60	15.60	-1	155	-0.64%
2023/07/26	2	15.53	0	0.00	15.45	2	153	1.30%
2023/07/25	9	15.62	0	0.00	15.60	9	153	5.87%
2023/07/20	0	0.00	6.2	16.20	16.05	-6.2	157	-3.93%
2023/07/19	10	15.95	17	15.97	15.75	-7	154	-4.52%
2023/07/18	0	0.00	11	15.70	15.55	-11	156	-7.02%
2023/07/17	4	15.60	7	15.52	15.70	-3	158	-1.89%
2023/07/13	0	0.00	1	15.55	15.35	-1	170	-0.59%
2023/07/12	4	15.63	0	0.00	15.55	4	172	2.32%
2023/07/10	3	15.73	0	0.00	15.70	3	180	1.66%
2023/07/05	0	0.00	1	16.15	16.15	-1	181	-0.55%
2023/07/03	6	16.30	7	16.37	16.30	-1	187	-0.53%
2023/06/30	2	16.18	0	0.00	16.15	2	187	1.07%
2023/06/29	1	16.25	0	0.00	16.25	1	191	0.52%
2023/06/28	5	16.15	0	0.00	16.20	5	197	2.53%
2023/06/21	1	16.40	0	0.00	16.40	1	236	0.42%
2023/06/15	0	16.00	1	16.05	16.05	-1	262	-0.38%
2023/06/12	2	16.08	0	0.00	16.00	2	262	0.76%
2023/06/07	2	16.15	0	0.00	16.15	2	265	0.75%
2023/06/05	10	16.50	8	16.38	16.30	2	275	0.73%
2023/06/01	0	0.00	3	16.20	16.25	-3	276	-1.08%
2023/05/31	4	16.21	0	16.20	16.15	4	276	1.45%
2023/05/30	0	0.00	4	16.13	16.25	-4	285	-1.40%
2023/05/25	1	15.95	0	0.00	16.00	1	281	0.36%
2023/05/24	5	15.96	1	16.10	16.05	4	282	1.42%
2023/05/19	4	15.85	1	15.90	15.85	3	290	1.03%
2023/05/18	0	0.00	1	16.00	16.05	-1	300	-0.33%
2023/05/17	7	15.97	1	16.10	16.05	6	301	1.99%
2023/05/16	9	15.82	0	0.00	15.85	9	299	3.00%
2023/05/15	5	15.42	1	15.50	15.50	4	299	1.33%
2023/05/12	0	16.20	1	15.45	15.45	-1	304	-0.33%
2023/05/11	7	15.60	3	15.68	15.45	4	308	1.30%
2023/05/10	0	0.00	2	15.78	15.70	-2	312	-0.64%
2023/05/08	15	15.94	0	0.00	15.85	15	369	4.05%
2023/05/05	2	16.18	1	16.20	16.10	1	415	0.24%
2023/04/28	0	0.00	1	16.35	16.15	-1	421	-0.24%
2023/04/27	1	16.20	0	0.00	16.15	1	420	0.24%
2023/04/25	9	16.25	0	0.00	15.80	9	419	2.14%
2023/04/21	4	16.78	4	16.39	16.25	0	415	0.00%
2023/04/20	1	17.00	1	16.95	16.95	0	408	0.00%
2023/04/19	0	0.00	2	17.50	17.35	-2	404	-0.50%
2023/04/18	1	17.10	2	17.23	17.15	-1	395	-0.25%
2023/04/17	0	0.00	0.1	17.15	17.00	-0.1	389	-0.04%
2023/04/07	1	16.70	3	16.90	16.95	-2	371	-0.54%
2023/04/06	0	16.60	0	0.00	16.50	0	365	0.00%
2023/03/31	1	16.75	0	0.00	16.65	1	362	0.28%
2023/03/29	0.1	17.05	3	17.05	17.00	-2.9	359	-0.81%
2023/03/27	4	16.92	0	0.00	16.80	4	343	1.16%
2023/03/24	0	0.00	1	16.95	17.15	-1	333	-0.30%
2023/03/23	2	16.80	0	0.00	16.65	2	313	0.64%
2023/03/22	1	16.95	1	16.95	16.95	0	306	0.00%
2023/03/21	0	16.34	0	0.00	15.75	0	285	0.00%
2023/03/20	0	15.60	0	0.00	15.55	0	290	0.00%
2023/03/16	1	15.20	1	15.30	15.20	0	291	0.00%
2023/03/15	0	17.00	1	15.95	15.70	-1	292	-0.34%
2023/03/14	0	16.45	0	0.00	15.80	0	292	0.00%
2023/03/13	0	17.45	0	0.00	15.75	0	292	0.00%
2023/03/10	0	17.00	0	0.00	15.95	0	293	0.00%
2023/03/09	0	16.70	0	0.00	16.55	0	289	0.00%
2023/03/08	0.1	16.65	0	0.00	16.70	0.1	288	0.02%
2023/03/07	0	16.55	0	0.00	16.50	0	280	0.00%
2023/03/06	0	16.83	2	16.20	16.40	-2	277	-0.72%
2023/03/03	0	16.61	0	0.00	16.20	0	274	0.00%
2023/03/02	2	16.68	1.2	16.40	16.10	0.8	274	0.31%
2023/03/01	0	0.00	0.1	16.00	16.05	-0.1	263	-0.03%
2023/02/24	0	16.20	0	0.00	16.15	0	262	0.00%
2023/02/23	0	16.20	0.1	16.10	16.15	-0.1	261	-0.03%
2023/02/22	0	0.00	0.1	15.95	16.00	-0.1	260	-0.02%
2023/02/21	2.1	16.25	1	16.35	16.25	1.1	259	0.42%
2023/02/17	0	0.00	1	16.15	16.15	-1	256	-0.39%
2023/02/16	1	16.40	1.1	16.16	16.00	0	252	-0.02%
2023/02/15	0	15.75	0	15.75	15.70	0	242	0.00%
2023/02/14	0	16.20	0	0.00	15.70	0	241	0.00%
2023/02/13	0	16.20	0	0.00	15.70	0	240	0.00%
2023/02/10	0	15.93	0	0.00	15.70	0	240	0.02%
2023/02/09	1	15.95	0	0.00	16.00	1	236	0.42%
2023/02/08	0	16.20	0	0.00	16.15	0	233	0.02%
2023/02/06	5.1	16.32	0.1	16.65	15.95	5	215	2.32%
2023/02/03	50.1	16.35	56	16.28	16.35	-5.9	168	-3.52%
2023/01/16	0	0.00	0	15.85	14.30	0	116	0.00%
2023/01/12	0	15.90	0	15.90	14.50	0	116	-0.01%
2023/01/11	0	0.00	0	15.90	14.70	0	115	0.00%
2023/01/09	0	0.00	0	15.85	14.55	0	115	0.00%
2023/01/05	0	15.90	0	0.00	14.50	0	120	0.00%
2023/01/04	0	0.00	1	14.25	14.50	-1	119	-0.83%
2022/12/28	0	15.70	0	0.00	14.35	0	119	0.00%
2022/12/27	0.1	14.40	0	0.00	14.45	0.1	119	0.08%
2022/12/23	0	0.00	0	14.00	14.40	0	120	-0.01%
2022/12/22	0	0.00	0	14.40	14.45	0	121	-0.01%
2022/12/20	0	0.00	0	14.30	14.15	0	125	-0.01%
2022/12/15	0	16.00	0	0.00	14.85	0	125	0.00%
2022/12/13	0	0.00	1	14.80	14.85	-1	125	-0.80%
2022/12/12	0	0.00	7	14.90	14.75	-7	125	-5.58%
2022/12/07	1	14.60	0	14.45	14.60	1	118	0.83%
2022/12/06	4	15.00	5	14.83	14.80	-1	115	-0.88%
2022/12/01	0	0.00	2	14.80	14.90	-2	112	-1.78%
2022/11/30	1	14.70	0	14.60	14.75	1	111	0.89%
2022/11/29	2	14.50	1	14.50	14.45	1	111	0.89%
2022/11/28	0	0.00	9	14.28	14.25	-9	110	-8.17%
2022/11/25	1	14.50	0	0.00	14.40	1	111	0.90%
2022/11/24	0	15.50	0	0.00	14.65	0	112	0.00%
2022/11/21	0	16.00	0	0.00	14.40	0	116	0.00%
2022/11/17	0	0.00	0	14.50	15.00	0	117	-0.01%
2022/11/08	0	15.50	0	0.00	14.20	0	132	0.00%
2022/11/04	0	15.00	0	13.50	14.25	0	137	-0.01%
2022/11/03	0	0.00	3	13.88	14.00	-3	140	-2.14%
2022/11/02	1	14.15	0	0.00	14.10	1	141	0.70%
2022/11/01	0	14.00	0	0.00	13.95	0	143	0.00%
2022/10/27	0	0.00	1	13.65	13.80	-1	152	-0.67%
2022/10/26	6	13.48	0	0.00	13.50	6	152	3.94%
2022/10/25	3	13.52	1	13.55	13.55	2	152	1.32%
2022/10/21	0	0.00	1	13.65	13.60	-1	158	-0.65%
2022/10/20	0	0.00	3	13.77	13.75	-3	161	-1.86%
2022/10/19	1	14.15	0	0.00	14.15	1	168	0.59%
2022/10/14	3	14.18	0	0.00	14.10	3	257	1.16%
2022/10/13	2	13.85	1	13.85	13.50	1	262	0.38%
2022/10/12	2	14.20	1	14.35	14.25	1	269	0.37%
2022/10/11	1	14.42	1	14.40	14.40	0	303	0.00%
2022/10/05	0	0.00	1	15.05	15.05	-1	321	-0.31%
2022/10/04	2	14.95	0	0.00	15.00	2	324	0.62%
2022/09/30	0	0.00	6	14.21	14.50	-6	325	-1.84%
2022/09/29	0	0.00	2	14.25	14.30	-2	327	-0.61%
2022/09/28	0	15.00	1	14.55	13.95	-1	328	-0.30%
2022/09/27	2	14.90	6	15.15	14.90	-4	326	-1.23%
2022/09/26	0	14.90	6	15.15	14.80	-6	326	-1.85%
2022/09/19	0	16.30	0	0.00	16.35	0	339	0.00%
2022/09/16	0	16.80	0	0.00	16.40	0	341	0.00%
2022/09/02	2	17.30	0	0.00	17.10	2	374	0.53%
2022/09/01	0	0.00	2.1	17.29	17.20	-2.1	376	-0.56%
2022/08/31	1	17.50	2	17.50	17.55	-1	374	-0.27%
2022/08/29	0	17.23	1	16.70	16.75	-1	374	-0.27%
2022/08/25	2	17.30	0.1	17.10	17.20	1.9	372	0.52%
2022/08/24	0	0.00	0	17.95	16.80	0	372	0.00%
2022/08/23	0	0.00	0.1	17.50	17.15	-0.1	372	-0.03%
2022/08/22	0	0.00	1	17.40	17.30	-1	372	-0.27%
2022/08/16	2	17.43	0	0.00	17.35	2	367	0.54%
2022/08/15	1	17.40	0.2	17.29	17.25	0.8	364	0.21%
2022/08/12	0.1	17.50	0	0.00	17.30	0.1	362	0.03%
2022/08/08	0	16.85	0	0.00	16.85	0	365	0.00%
2022/08/05	0	0.00	0.1	16.85	16.90	-0.1	367	-0.02%
2022/08/04	1	15.95	6	16.33	16.10	-5	366	-1.37%
2022/08/02	0	0.00	0	16.65	16.70	0	371	-0.01%
2022/08/01	0	0.00	0.1	16.80	16.95	-0.1	374	-0.01%
2022/07/29	1	17.05	0	0.00	17.00	1	374	0.27%
2022/07/27	0	17.00	1	17.00	16.95	-1	371	-0.27%
2022/07/26	0	0.00	4	16.50	16.75	-4	369	-1.08%
2022/07/25	2	17.15	2.1	17.00	17.00	-0.1	363	-0.03%
2022/07/22	92.2	18.69	90	18.72	17.65	2.2	358	0.61%
2022/07/21	0	17.30	0	0.00	17.05	0	293	0.02%
2022/07/19	4	16.90	1.1	16.80	17.00	2.9	299	0.96%
2022/07/18	2.3	17.40	2	17.28	17.30	0.3	293	0.12%
2022/07/15	0.1	15.61	0	0.00	16.50	0.1	274	0.04%
2022/07/14	0.1	15.00	0	0.00	15.00	0.1	263	0.03%
2022/07/13	0.1	15.00	0	0.00	14.70	0.1	263	0.06%
2022/07/12	0	15.00	1	14.65	14.30	-1	264	-0.38%
2022/07/07	0	0.00	1	15.50	15.50	-1	272	-0.37%
2022/07/06	1	15.55	1	15.20	15.25	0	274	0.00%
2022/07/05	0.2	15.90	0	0.00	15.90	0.2	278	0.08%
2022/07/04	1	15.30	0	0.00	15.50	1	279	0.36%
2022/07/01	0	16.60	1	16.05	15.25	-1	280	-0.36%
2022/06/30	1	17.05	0	0.00	16.70	1	273	0.37%
2022/06/28	1	17.30	1	17.30	17.35	0	274	0.00%
2022/06/27	1	17.60	0	0.00	17.60	1	275	0.36%
2022/06/24	4	17.04	0	0.00	16.95	4	279	1.43%
2022/06/23	2	16.70	0	0.00	16.60	2	280	0.71%
2022/06/22	0	0.00	1	17.05	16.80	-1	280	-0.36%
2022/06/21	1	17.75	3	17.55	17.70	-2	276	-0.72%
2022/06/17	1	18.20	0	0.00	18.30	1	281	0.35%
2022/06/16	1	19.00	1	19.10	18.45	0	283	0.00%
2022/06/15	1	19.00	0	0.00	18.95	1	289	0.35%
2022/06/13	0	0.00	1	19.10	19.05	-1	299	-0.33%
2022/06/10	0	0.00	4	19.90	19.70	-4	302	-1.32%
2022/06/07	1	20.00	0	0.00	20.00	1	320	0.31%
2022/06/01	0	0.00	3	20.55	20.35	-3	348	-0.86%
2022/05/31	0	0.00	4	20.25	20.35	-4	354	-1.13%
2022/05/26	0	0.00	1	19.95	19.90	-1	367	-0.27%
2022/05/25	1	19.85	0	0.00	19.90	1	381	0.26%
2022/05/20	1	19.85	0	19.90	19.80	1	422	0.23%
2022/05/19	2	19.48	1	19.40	19.80	1	435	0.23%
2022/05/18	5	19.70	0	0.00	19.65	5	446	1.12%
2022/05/13	2	18.50	4	18.85	18.85	-2	470	-0.42%
2022/05/09	1	20.00	0	0.00	19.05	1	643	0.16%
2022/05/05	0	0.00	17	20.37	20.35	-17	656	-2.59%
2022/05/04	1	20.20	0	0.00	20.00	1	670	0.15%
2022/04/29	0	20.20	0	0.00	19.85	0	709	0.00%
2022/04/28	1	19.70	0	0.00	19.65	1	732	0.14%
2022/04/27	18	19.14	0	0.00	19.25	18	749	2.40%
2022/04/25	1	20.75	0	0.00	20.45	1	847	0.12%
2022/04/21	3	22.68	1	21.90	22.25	2	910	0.22%
2022/04/20	0	0.00	2	21.60	21.60	-2	989	-0.20%
2022/04/15	1	21.30	0	0.00	21.35	1	1,746	0.06%
2022/04/14	1	22.05	0	0.00	21.95	1	1,757	0.06%
2022/04/13	0	22.93	0	0.00	22.30	0	1,769	0.00%
2022/04/12	0	22.00	0	0.00	22.00	0	1,813	0.00%
2022/04/11	0	22.95	0	0.00	22.00	0	1,819	0.00%
2022/04/08	0	23.20	0	0.00	22.85	0	1,822	0.00%
2022/04/01	0	23.45	0	0.00	23.35	0	1,852	0.00%
2022/03/29	0	23.83	0	0.00	23.60	0	1,928	0.00%
2022/03/22	0	23.80	0	0.00	23.60	0	1,978	0.00%
2022/03/10	0	24.00	0	0.00	22.70	0	2,785	0.00%
2022/03/07	0	23.70	0	0.00	22.55	0	3,246	0.00%
2022/03/04	2	23.90	0	0.00	23.75	2	3,316	0.06%
2022/03/03	0	0.00	11	24.15	24.15	-11	3,430	-0.32%
2022/03/02	1	24.25	11	24.25	24.25	-10	3,551	-0.28%
2022/02/25	1	23.80	1	23.75	23.75	0	3,883	0.00%
2022/02/24	0	25.00	0	0.00	24.10	0	4,041	0.00%
2022/02/21	1	25.20	1	25.30	25.15	0	4,108	0.00%
2022/02/17	2	25.75	1	26.00	25.70	1	4,117	0.02%
2022/02/16	1	25.65	1	26.10	25.70	0	4,118	0.00%
2022/02/15	1	25.65	0	0.00	25.60	1	4,115	0.02%
2022/02/11	16	26.83	10.1	26.92	26.60	5.9	4,097	0.14%
2022/02/10	0	0.00	0	26.60	25.85	0	4,031	0.00%
2022/02/09	0	0.00	5	25.95	26.60	-5	3,988	-0.13%
2022/02/08	0	25.15	0	0.00	25.35	0	3,955	0.00%
2022/01/26	5	24.25	0	0.00	24.05	5	3,962	0.13%
2022/01/24	0.1	24.95	0	0.00	24.90	0.1	4,003	0.00%
2022/01/21	0	0.00	1	26.40	25.65	-1	3,985	-0.03%
2022/01/20	0	0.00	10	27.20	26.80	-10	3,969	-0.25%
2022/01/19	5	26.75	20	26.93	26.80	-15	3,956	-0.38%
2022/01/18	5	26.65	5	27.20	26.70	0	3,926	0.00%
2022/01/17	15	26.30	0	0.00	26.30	15	3,852	0.39%
2022/01/14	3	26.32	2	26.20	26.00	1	3,836	0.03%
2022/01/13	3	27.65	6	27.62	27.05	-3	3,791	-0.08%
2022/01/12	9	28.37	13	28.45	28.20	-4	3,700	-0.11%
2022/01/11	30	28.36	26	27.89	27.60	4	3,433	0.12%
2022/01/10	19	27.07	2	26.75	27.10	17	3,039	0.56%
2022/01/07	24	25.45	2	25.65	25.45	22	2,956	0.74%
2022/01/05	0	0.00	0.1	27.80	26.25	-0.1	2,939	0.00%
2022/01/03	0	0.00	1	26.05	25.95	-1	2,899	-0.03%
2021/12/29	0	26.25	0	0.00	26.30	0	2,904	0.00%
2021/12/28	0.1	26.35	0	0.00	26.25	0.1	2,914	0.00%
2021/12/27	0	26.95	0	0.00	26.85	0	2,914	0.00%
2021/12/23	1	26.70	0	0.00	26.45	1	2,897	0.03%
2021/12/20	1	25.85	0	0.00	25.55	1	2,887	0.03%
2021/12/17	0	0.00	1	26.25	25.85	-1	2,882	-0.03%
2021/12/16	3	27.00	0	0.00	26.60	3	2,870	0.10%
2021/12/15	0.1	26.75	0	0.00	26.55	0.1	2,861	0.00%
2021/12/14	5	26.92	2	26.33	26.30	3	2,850	0.11%
2021/12/13	3	27.28	2	28.00	27.60	1	2,810	0.04%
2021/12/10	7	27.45	10	27.23	27.45	-3	2,756	-0.11%
2021/12/09	28	29.65	15	30.31	28.00	13	2,707	0.48%
2021/12/08	5	27.78	0	0.00	27.65	5	2,391	0.21%
2021/12/07	5	27.43	5	27.00	27.00	0	2,288	0.00%
2021/12/06	1	27.85	0	0.00	27.85	1	2,229	0.04%
2021/12/02	13	27.59	39	27.36	26.90	-26	2,058	-1.26%
2021/12/01	30	27.48	14.3	27.26	27.30	15.7	1,870	0.84%
2021/11/30	1	26.05	25	26.17	26.05	-24	1,663	-1.44%
2021/11/29	6.3	25.57	6	26.29	25.40	0.3	1,612	0.02%
2021/11/26	8	26.56	3	26.93	26.80	5	1,521	0.33%
2021/11/25	2	27.10	0	0.00	27.10	2	1,436	0.14%
2021/11/24	18	27.10	11	27.18	27.50	7	1,340	0.52%
2021/11/23	4	26.15	8	26.74	26.70	-4	1,121	-0.36%
2021/11/19	2	25.50	0	0.00	25.20	2	967	0.21%
2021/11/18	0	0.00	1	24.60	24.50	-1	943	-0.11%
2021/11/17	2	24.60	1	24.25	24.55	1	960	0.10%
2021/11/16	1	24.50	0	0.00	24.75	1	974	0.10%
2021/11/15	1	24.25	0	0.00	24.30	1	979	0.10%
2021/11/12	1	23.80	0	0.00	23.85	1	1,017	0.10%
2021/11/10	0	0.00	2	24.05	24.00	-2	1,076	-0.19%
2021/11/09	0	0.00	2	23.75	23.60	-2	1,144	-0.17%
2021/11/08	1	23.25	1	23.60	23.30	0	1,183	0.00%
2021/11/03	19	24.00	3	23.52	23.75	16	1,397	1.14%
2021/11/02	2	24.35	0	0.00	23.40	2	1,569	0.13%
2021/11/01	0	0.00	5	23.90	24.20	-5	1,681	-0.30%
2021/10/29	1	23.45	2	23.33	23.35	-1	2,046	-0.05%
2021/10/28	1	23.15	12	23.15	23.15	-11	2,328	-0.47%
2021/10/27	0	23.30	1	23.10	23.30	-1	2,418	-0.04%
2021/10/22	0	0.00	1	22.50	22.75	-1	2,772	-0.04%
2021/10/01	2	22.00	0	0.00	22.05	2	6,209	0.03%
2021/09/29	5	22.85	0	0.00	22.60	5	6,780	0.07%
2021/09/27	0	0.00	5	23.95	24.20	-5	6,785	-0.07%
2021/09/23	5	23.40	0	0.00	23.10	5	6,791	0.07%
2021/09/17	0	0.00	1	23.60	23.90	-1	6,943	-0.01%
2021/09/15	10	24.05	0	0.00	23.80	10	6,947	0.14%
2021/09/09	0	0.00	10	24.50	24.90	-10	6,972	-0.14%
2021/09/08	2	24.65	0	0.00	24.00	2	6,973	0.03%
2021/09/07	1	24.60	0	0.00	24.70	1	6,971	0.01%
2021/09/03	0	0.00	5	25.90	25.80	-5	6,949	-0.07%
2021/08/30	0	0.00	2	25.60	25.35	-2	6,876	-0.03%
2021/08/27	0	0.00	1	25.25	25.10	-1	6,879	-0.01%
2021/08/25	5	25.50	3	25.33	25.40	2	6,875	0.03%
2021/08/20	1	24.30	0	0.00	23.90	1	7,006	0.01%
2021/08/19	1	24.00	0	0.00	23.75	1	7,012	0.01%
2021/08/17	0	0.00	10	24.80	24.05	-10	7,011	-0.14%
2021/08/16	2	26.05	0	0.00	25.25	2	6,990	0.03%
2021/08/13	4	27.04	2	26.90	25.75	2	6,960	0.03%
2021/08/12	0	0.00	6	26.17	26.00	-6	6,893	-0.09%
2021/08/11	2	25.90	2	26.48	25.25	0	6,877	0.00%
2021/08/10	3	27.63	0	0.00	26.90	3	6,842	0.04%
2021/08/09	19	28.44	14	28.70	28.20	5	6,822	0.07%
2021/08/06	13	30.72	13	30.19	30.10	0	6,743	0.00%
2021/08/05	11	30.47	13	30.77	30.35	-2	6,596	-0.03%
2021/08/04	17	30.30	22.2	30.53	30.65	-5.2	6,492	-0.08%
2021/08/03	4.1	29.34	222.1	29.70	30.65	-218	6,142	-3.55%	大賣/鉅額交易
2021/08/02	5	28.00	7	27.96	27.90	-2	5,878	-0.03%
2021/07/30	0.1	28.30	19	27.91	26.90	-18.9	5,811	-0.33%
2021/07/29	4.1	26.63	0	0.00	27.45	4.1	5,737	0.07%
2021/07/28	3	27.43	2	26.58	26.30	1	5,666	0.02%
2021/07/27	10	29.31	17	30.18	28.70	-7	5,541	-0.13%
2021/07/26	65.1	31.92	45	31.63	31.10	20.1	5,349	0.38%
2021/07/23	259	30.07	49	30.85	31.15	210	4,334	4.84%	大買/鉅額交易
2021/07/22	99	29.11	100	29.12	28.35	-1	3,827	-0.03%
2021/07/21	0	0.00	1	26.50	26.50	-1	3,406	-0.03%
2021/07/20	0	0.00	15	27.50	26.45	-15	3,408	-0.44%
2021/07/19	5	26.48	0	0.00	27.00	5	3,385	0.15%
2021/07/16	0	0.00	1	27.10	26.90	-1	3,643	-0.03%
2021/07/15	2	26.88	0	0.00	26.70	2	4,008	0.05%
2021/07/14	2	27.30	7.4	27.26	27.20	-5.4	4,041	-0.13%
2021/07/13	17.2	27.82	5	28.06	28.25	12.2	4,027	0.30%
2021/07/12	13	27.28	12	27.43	27.95	1	3,805	0.03%
2021/07/09	4	26.09	0	0.00	25.90	4	3,441	0.12%
2021/07/08	1	25.55	19	25.67	25.75	-18	3,385	-0.53%
2021/07/07	41.2	26.21	17	26.15	26.40	24.2	3,372	0.72%
2021/07/06	2	24.98	22	24.82	25.45	-20	3,026	-0.66%
2021/07/01	2	22.15	0	22.60	22.10	2	3,104	0.06%
2021/06/29	1	23.00	0	0.00	22.40	1	3,378	0.03%
2021/06/28	22	23.21	0	0.00	23.20	22	3,393	0.65%
2021/06/24	0	22.45	0	0.00	22.70	0	3,389	0.00%
2021/06/21	3	22.00	0	0.00	21.90	3	3,571	0.08%
2021/06/18	0	0.00	0	23.10	22.85	0	3,823	0.00%
2021/06/04	3	23.30	0	0.00	23.00	3	5,251	0.06%
2021/06/03	3	23.35	130	23.48	23.55	-127	5,340	-2.38%	大賣/鉅額交易
2021/06/02	130	24.01	2	24.05	23.30	128	5,413	2.36%	大買/鉅額交易
2021/05/31	3	24.03	10	24.03	23.50	-7	5,445	-0.13%
2021/05/28	25	23.02	37	23.59	23.85	-12	5,454	-0.22%
2021/05/27	20	22.45	2	22.05	22.30	18	5,424	0.33%
2021/05/26	2	22.75	0	0.00	22.70	2	5,416	0.04%
2021/05/14	2	20.50	10	20.05	20.05	-8	5,474	-0.15%
2021/05/13	0	0.00	2	19.30	20.55	-2	5,457	-0.04%
2021/05/04	1	23.80	3	24.55	23.40	-2	5,352	-0.04%
2021/05/03	0	0.00	3	25.70	24.95	-3	5,331	-0.06%
2021/04/29	1	26.20	2	26.60	26.10	-1	5,322	-0.02%
2021/04/27	0	0.00	8	27.29	27.15	-8	5,687	-0.14%
2021/04/26	11	27.90	6	27.88	27.50	5	5,758	0.09%
2021/04/23	5	28.00	3	27.33	27.50	2	5,752	0.03%
2021/04/22	12	29.63	2	29.65	27.50	10	5,727	0.17%
2021/04/21	6	28.47	11	28.60	28.80	-5	5,454	-0.09%
2021/04/20	1	27.35	6	27.38	27.30	-5	5,059	-0.10%
2021/04/19	4	26.59	5	26.40	27.00	-1	5,053	-0.02%
2021/04/15	5	26.05	1	25.95	25.80	4	5,195	0.08%
2021/04/14	7	25.53	5	25.05	25.15	2	5,345	0.04%
2021/04/13	5	26.45	1	26.50	25.55	4	5,562	0.07%
2021/04/12	5	26.50	11	26.50	26.40	-6	6,088	-0.10%
2021/04/08	5	27.30	0	0.00	27.05	5	6,815	0.07%
2021/04/07	5	27.45	0	0.00	27.25	5	6,781	0.07%
2021/04/06	22	27.52	13	27.47	27.15	9	6,695	0.13%
2021/04/01	2	27.37	16	27.11	27.50	-14	6,578	-0.21%
2021/03/31	1	26.20	0	0.00	26.20	1	6,422	0.02%
2021/03/30	0	0.00	20	26.50	26.50	-20	6,432	-0.31%
2021/03/29	9	26.21	0	0.00	26.55	9	6,411	0.14%
2021/03/25	1	26.00	0	25.00	25.15	1	6,311	0.02%
2021/03/24	0	0.00	1	26.45	26.45	-1	6,225	-0.02%
2021/03/23	1	26.35	5	27.04	26.40	-4	6,165	-0.06%
2021/03/22	3	26.30	3	26.22	25.85	0	5,903	0.00%
2021/03/19	38	26.39	12	25.65	26.70	26	5,773	0.45%
2021/03/18	6	25.03	4	25.06	25.15	2	5,364	0.04%
2021/03/17	1	23.95	0	0.00	23.95	1	5,256	0.02%
2021/03/16	13	24.02	11	24.15	23.95	2	5,245	0.04%
2021/03/15	4	23.98	9	24.08	24.30	-5	5,181	-0.10%
2021/03/12	0	0.00	15	22.95	22.90	-15	5,119	-0.29%
2021/03/11	1	22.55	0	0.00	22.70	1	5,239	0.02%
2021/03/10	34	23.37	12	23.12	23.00	22	5,212	0.42%
2021/03/09	5	22.44	4	22.44	22.65	1	4,969	0.02%
2021/03/02	0	0.00	2	22.05	21.60	-2	4,747	-0.04%
2021/02/24	0	0.00	2	22.10	21.45	-2	4,676	-0.04%
2021/02/22	0	0.00	10	21.28	21.60	-10	4,616	-0.22%
2021/02/19	0	0.00	3	20.98	21.40	-3	4,568	-0.07%
2021/02/18	4	20.30	0	0.00	20.50	4	4,528	0.09%
2021/02/01	1	18.65	1	18.50	18.50	0	4,460	0.00%
2021/01/29	0	0.00	1	18.85	18.85	-1	4,442	-0.02%
2021/01/28	0	0.00	1	19.25	19.15	-1	4,419	-0.02%
2021/01/25	0	0.00	50	19.84	19.90	-50	4,366	-1.15%
2021/01/22	4	20.70	0	0.00	20.25	4	4,342	0.09%
2021/01/20	106	21.79	99	21.73	21.35	7	4,216	0.17%	大買/
2021/01/19	2	20.30	0	0.00	20.05	2	3,868	0.05%
2021/01/18	4	19.10	8	18.95	20.00	-4	3,764	-0.11%
2021/01/15	0	0.00	1	19.65	19.70	-1	3,727	-0.03%
2021/01/14	0	0.00	6	20.58	20.40	-6	3,688	-0.16%
2021/01/13	0	0.00	5	20.50	20.35	-5	3,700	-0.14%
2021/01/12	15	20.31	6	21.17	20.10	9	3,675	0.24%
2021/01/11	13	21.20	3	20.93	21.50	10	3,596	0.28%
2021/01/08	25	21.12	12	21.78	21.15	13	3,555	0.37%
2021/01/07	7	22.30	14	21.99	21.90	-7	3,463	-0.20%
2021/01/06	29	23.64	35.1	23.44	22.95	-6.1	3,303	-0.18%
2021/01/05	196	25.02	24	25.24	25.45	172	3,024	5.69%	大買/鉅額交易
2021/01/04	44.1	23.07	32	23.81	24.05	12.1	2,430	0.50%
2020/12/31	26	21.85	20	21.67	21.90	6	1,898	0.32%
2020/12/30	0	0.00	6	19.80	19.95	-6	1,532	-0.39%
2020/12/29	0	0.00	2	19.45	19.35	-2	1,496	-0.13%
2020/12/22	6	19.60	0	0.00	19.05	6	1,461	0.41%
2020/12/14	2	19.15	0	0.00	19.90	2	1,625	0.12%
2020/12/11	0	0.00	2	19.25	19.00	-2	1,573	-0.13%
2020/12/10	0	0.00	1	19.50	19.60	-1	1,556	-0.06%
2020/12/08	8	20.70	5	21.00	20.25	3	1,503	0.20%
2020/12/07	8	20.07	0	0.00	20.75	8	1,363	0.59%
2020/12/03	0	0.00	2	18.85	18.90	-2	1,268	-0.16%
2020/12/02	4	19.45	0	0.00	19.20	4	1,499	0.27%
2020/12/01	0	0.00	5	18.40	18.50	-5	1,495	-0.33%
2020/11/26	0	0.00	1	18.25	18.15	-1	1,605	-0.06%
2020/11/13	5	17.90	0	0.00	17.90	5	1,778	0.28%
2020/10/27	1	18.80	1	18.80	18.80	0	2,463	0.00%
2020/10/22	1	18.90	0	0.00	18.90	1	2,560	0.04%
2020/10/21	5	19.50	5	19.75	19.05	0	2,593	0.00%
2020/10/19	1	18.80	0	0.00	18.80	1	2,607	0.04%
2020/10/16	2	19.10	0	0.00	18.80	2	2,641	0.08%
2020/10/13	1	18.45	0	0.00	18.45	1	2,631	0.04%
2020/10/12	3	18.73	0	0.00	18.60	3	2,640	0.11%
2020/10/08	2	18.75	0	0.00	18.75	2	2,676	0.07%
2020/10/06	1	18.80	0	0.00	18.80	1	2,867	0.03%
2020/10/05	1	18.50	0	0.00	18.50	1	2,931	0.03%
2020/09/29	2	18.05	0	0.00	18.05	2	3,128	0.06%
2020/09/25	1	17.85	0	0.00	17.85	1	3,360	0.03%
2020/09/23	0	0.00	5	19.10	19.00	-5	3,475	-0.14%
2020/09/21	2	19.15	2	19.10	19.15	0	3,699	0.00%
2020/09/18	0	0.00	5	20.40	19.55	-5	3,743	-0.13%
2020/09/17	2	20.30	0	0.00	20.30	2	3,656	0.05%
2020/09/14	2	18.70	0	0.00	19.10	2	3,831	0.05%
2020/09/11	5	18.65	0	0.00	18.60	5	4,144	0.12%
2020/09/08	2	18.80	6	19.00	18.90	-4	4,269	-0.09%
2020/09/07	57	21.56	49	20.43	19.45	8	4,229	0.19%
2020/09/04	6	20.60	8	20.72	20.75	-2	4,027	-0.05%
2020/09/01	0	0.00	5	20.25	20.30	-5	4,043	-0.12%
2020/08/28	3	18.80	3	19.25	19.20	0	4,129	0.00%
2020/08/24	30	18.43	30	18.85	18.95	0	4,897	0.00%
2020/08/21	0	0.00	6	18.15	18.25	-6	4,965	-0.12%
2020/08/20	6	17.73	0	0.00	18.05	6	5,065	0.12%
2020/08/19	5	19.15	6	20.23	19.00	-1	5,093	-0.02%
2020/08/18	6	20.30	0	0.00	20.25	6	5,146	0.12%
2020/08/13	0	0.00	5	20.65	19.50	-5	5,405	-0.09%
2020/08/06	0	0.00	37	20.11	20.00	-37	5,252	-0.70%
2020/08/05	5	19.50	0	0.00	19.50	5	5,207	0.10%
2020/07/31	8	19.35	20	19.90	19.05	-12	5,324	-0.23%
2020/07/28	0	0.00	12	18.55	17.90	-12	5,610	-0.21%
2020/07/27	12	18.40	0	0.00	18.20	12	5,758	0.21%
2020/07/24	42	18.95	2	19.00	18.90	40	5,985	0.67%
2020/07/22	0	0.00	1	20.20	20.20	-1	6,009	-0.02%
2020/07/21	2	19.23	0	0.00	19.35	2	6,081	0.03%
2020/07/20	0	0.00	6	19.00	18.80	-6	6,129	-0.10%
2020/07/17	1	19.45	0	0.00	19.50	1	6,131	0.02%
2020/07/16	1	19.60	0	0.00	19.60	1	6,113	0.02%
2020/07/15	1	19.80	0	0.00	19.60	1	6,126	0.02%
2020/07/14	3	20.35	0	0.00	19.85	3	6,107	0.05%
2020/07/13	1	19.65	0	0.00	20.35	1	5,998	0.02%
2020/07/10	2	19.88	0	0.00	19.80	2	5,910	0.03%
2020/07/09	3	20.87	21	20.95	20.60	-18	5,840	-0.31%
2020/07/08	0	0.00	6	20.26	20.25	-6	5,713	-0.11%
2020/07/07	0	0.00	1	19.60	19.65	-1	5,640	-0.02%
2020/07/06	27	20.69	23	20.28	20.25	4	5,557	0.07%
2020/07/03	20	21.41	50	20.97	21.05	-30	5,385	-0.56%
2020/07/02	1	21.35	56	21.44	21.35	-55	5,318	-1.03%
2020/07/01	90	21.05	35	21.35	20.60	55	5,211	1.06%
2020/06/30	10	20.24	9	20.68	21.10	1	5,063	0.02%
2020/06/29	12	19.88	13	20.39	20.15	-1	4,957	-0.02%
2020/06/23	9	20.01	0	0.00	19.90	9	4,871	0.18%
2020/06/22	3	20.10	3	20.70	20.10	0	4,835	0.00%
2020/06/19	8	20.03	11	20.06	19.80	-3	4,695	-0.06%
2020/06/18	23	20.61	6	20.35	20.90	17	4,581	0.37%
2020/06/17	0	0.00	1	19.50	19.00	-1	4,255	-0.02%
2020/06/15	13	19.63	12	20.03	19.05	1	4,203	0.02%
2020/06/09	2	19.25	0	0.00	19.55	2	3,981	0.05%
2020/06/08	0	0.00	1	20.50	19.85	-1	3,920	-0.03%
2020/06/05	0	0.00	4	21.15	21.15	-4	3,812	-0.10%
2020/06/04	3	20.85	3	21.00	20.90	0	3,750	0.00%
2020/06/03	0	0.00	6	20.98	20.50	-6	3,651	-0.16%
2020/06/02	5	21.57	9	21.64	20.25	-4	3,510	-0.11%
2020/06/01	41	20.44	39	20.59	20.75	2	3,114	0.06%
2020/05/29	10	19.10	10	18.90	18.90	0	2,876	0.00%
2020/05/28	18	19.63	55	20.02	18.50	-37	2,824	-1.31%
2020/05/27	51	19.66	15	19.52	19.70	36	2,727	1.32%
2020/05/26	13	19.04	0	0.00	17.95	13	2,611	0.50%
2020/05/25	6	19.12	2	18.98	19.20	4	2,527	0.16%
2020/05/22	43	20.58	20	20.75	20.05	23	2,424	0.95%
2020/05/21	1	20.85	14	21.05	21.05	-13	2,239	-0.58%
2020/05/20	0	0.00	10	19.15	19.15	-10	2,010	-0.50%
2020/05/19	28	17.08	0	0.00	17.60	28	1,977	1.42%
2020/05/18	1	17.50	131	17.10	17.80	-130	1,937	-6.71%	大賣/鉅額交易
2020/05/15	4	15.56	130	15.64	16.55	-126	1,888	-6.67%	大賣/鉅額交易
2020/05/13	3	16.82	0	0.00	16.85	3	1,832	0.16%
2020/05/12	1	17.00	58	16.15	17.15	-57	1,806	-3.16%
2020/05/11	0	0.00	200	16.47	16.55	-200	1,773	-11.28%	大賣/鉅額交易
2020/05/08	50	18.15	0	0.00	17.75	50	1,713	2.92%
2020/05/07	13	19.44	0	0.00	19.35	13	1,691	0.77%
2020/05/06	6	22.13	11	21.59	21.00	-5	1,639	-0.30%
2020/05/05	30	22.42	11	22.52	22.85	19	1,511	1.26%
2020/05/04	32	19.75	9	20.73	21.15	23	1,405	1.64%
2020/04/30	45	18.93	131	19.05	19.25	-86	1,274	-6.75%	大賣/
2020/04/29	9	17.11	6	17.24	17.50	3	1,078	0.28%
2020/04/28	0	0.00	2	15.95	15.95	-2	815	-0.25%
2020/04/27	0	0.00	1	13.60	14.50	-1	791	-0.13%
2020/04/24	0	0.00	5	13.15	13.20	-5	732	-0.68%
2020/04/23	1	11.90	0	0.00	12.70	1	621	0.16%
2020/04/22	2	11.20	2	11.55	11.55	0	544	0.00%
2020/04/20	1	11.05	0	0.00	11.20	1	480	0.21%
2020/04/15	0	10.25	0	0.00	9.63	0	452	0.00%
2020/04/07	5	9.03	0	0.00	8.85	5	440	1.14%
2020/03/16	0	0.00	4	9.85	9.10	-4	482	-0.83%
2020/02/26	0	0.00	5	13.50	13.30	-5	517	-0.97%
2020/02/05	1	13.60	0	0.00	13.60	1	470	0.21%
2020/02/04	5	12.40	0	0.00	12.40	5	443	1.13%
2020/01/03	1	14.10	0	0.00	14.10	1	456	0.22%
2019/12/30	2	14.15	0	0.00	14.15	2	451	0.44%
2019/12/27	2	14.45	0	0.00	14.40	2	448	0.45%
2019/12/26	4	14.43	0	0.00	14.55	4	428	0.93%
2019/12/04	2	13.70	0	0.00	13.70	2	354	0.56%
2019/11/11	1	13.50	1	13.35	13.40	0	262	0.00%
2019/10/24	0	0.00	10	14.40	14.40	-10	335	-2.98%
2019/10/23	25	14.63	10	14.55	14.40	15	331	4.52%
2019/10/01	1	14.35	1	14.35	14.10	0	367	0.00%
2019/09/23	0	0.00	2	14.70	14.55	-2	504	-0.40%
2019/09/20	1	14.75	0	0.00	14.60	1	504	0.20%
2019/09/19	1	14.50	0	0.00	14.50	1	498	0.20%
2019/09/05	0	0.00	10	14.53	14.40	-10	491	-2.03%
2019/09/04	10	14.80	0	0.00	14.60	10	511	1.96%
2019/08/15	2	14.05	0	0.00	14.15	2	506	0.39%
2019/07/23	0	0.00	1	15.35	15.15	-1	542	-0.18%
2019/07/22	0	15.80	0	0.00	15.35	0	542	0.00%
2019/07/12	1	15.25	0	0.00	15.15	1	552	0.18%
2019/07/05	0	0.00	1	14.85	15.10	-1	663	-0.15%
2019/07/04	2	15.75	5	15.64	15.40	-3	655	-0.46%
2019/07/03	2	15.10	0	0.00	15.45	2	592	0.34%
2019/06/06	2	13.80	0	0.00	13.80	2	803	0.25%
2019/06/03	0	0.00	1	14.05	14.10	-1	978	-0.10%
2019/05/31	1	14.45	0	0.00	14.35	1	1,004	0.10%
2019/05/13	0	14.80	0	0.00	14.85	0	1,054	0.00%
2019/05/10	2	15.00	0	0.00	15.25	2	1,053	0.19%
2019/05/09	1	15.45	6	15.60	15.55	-5	1,046	-0.48%
2019/05/06	4	16.64	0	0.00	16.45	4	1,027	0.39%
2019/04/30	1	17.50	2	17.60	17.60	-1	1,004	-0.10%
2019/04/29	3	18.50	1	17.85	17.40	2	994	0.20%
2019/04/26	2	17.75	0	0.00	17.80	2	941	0.21%
2019/04/19	0	0.00	5	18.55	18.65	-5	936	-0.53%
2019/04/18	3	18.70	0	0.00	18.15	3	929	0.32%
2019/04/17	1	19.05	0	0.00	18.40	1	901	0.11%
2019/04/16	1	18.70	1	19.05	19.05	0	840	0.00%
2019/04/11	1	17.40	0	0.00	17.40	1	749	0.13%
2019/04/10	1	17.75	0	0.00	17.65	1	744	0.13%
2019/04/09	1	17.75	1	17.95	17.65	0	742	0.00%
2019/04/08	1	17.60	2	17.58	17.85	-1	741	-0.13%
2019/04/01	0	16.80	0	0.00	16.80	0	713	0.00%
2019/03/28	1	16.60	0	0.00	16.60	1	709	0.14%
2019/03/26	1	16.75	0	0.00	16.65	1	704	0.14%
2019/03/25	2	16.70	0	0.00	16.35	2	696	0.29%
2019/03/22	0	0.00	1	17.55	17.50	-1	672	-0.15%
2019/03/21	1	17.95	0	0.00	17.85	1	671	0.15%
2019/03/20	2	18.25	2	17.85	17.95	0	668	0.00%
2019/03/19	1	17.70	0	0.00	17.70	1	637	0.16%
2019/03/18	1	17.70	0	0.00	17.70	1	621	0.16%
2019/03/15	0	0.00	1	18.25	18.25	-1	608	-0.16%
2019/03/14	0	0.00	1	17.30	17.45	-1	555	-0.18%
2019/03/13	1	18.30	0	0.00	18.20	1	535	0.19%
2019/03/11	1	18.75	0	0.00	18.75	1	501	0.20%
2019/03/08	1	18.10	4	18.20	18.70	-3	480	-0.62%
2019/03/07	2	18.60	1	18.60	18.60	1	431	0.23%
2019/03/06	2	16.70	4	16.45	16.95	-2	338	-0.59%
2019/03/04	2	15.50	1	15.50	15.50	1	315	0.32%
2019/02/26	2	15.95	2	16.05	15.90	0	298	0.00%
2019/02/22	1	15.80	0	0.00	15.65	1	282	0.35%
2019/02/19	1	15.60	0	0.00	15.60	1	271	0.37%
2019/01/28	0	0.00	8	15.11	15.00	-8	267	-2.99%
2019/01/25	0	0.00	1	15.15	15.15	-1	285	-0.35%
2019/01/18	0	0.00	2	15.20	15.25	-2	314	-0.64%
2019/01/17	2	15.40	0	0.00	15.30	2	321	0.62%
2019/01/03	1	15.30	0	0.00	15.05	1	378	0.26%
2018/12/05	1	16.20	0	0.00	15.90	1	397	0.25%
2018/11/08	1	15.60	0	0.00	15.50	1	457	0.22%
2018/11/02	0	0.00	2	15.85	15.80	-2	504	-0.40%
2018/10/26	2	13.60	0	0.00	13.70	2	524	0.38%
2018/10/18	30	15.70	0	0.00	15.70	30	680	4.41%
2018/10/05	1	17.50	0	0.00	16.30	1	826	0.12%
2018/10/04	15	17.99	14	18.46	17.95	1	820	0.12%
2018/09/28	0	0.00	5	18.65	18.65	-5	863	-0.58%
2018/09/13	0	0.00	25	19.01	18.95	-25	1,223	-2.04%
2018/09/12	0	0.00	2	18.95	18.85	-2	1,248	-0.16%
2018/09/10	5	18.80	0	0.00	18.75	5	1,385	0.36%
2018/09/07	2	19.70	0	0.00	19.80	2	1,421	0.14%
2018/08/31	0	0.00	5	21.05	21.15	-5	1,590	-0.31%
2018/08/29	1	21.40	0	0.00	21.50	1	1,662	0.06%
2018/08/27	0	0.00	1	20.40	20.45	-1	1,756	-0.06%
2018/08/24	1	20.15	0	0.00	20.15	1	1,851	0.05%
2018/08/13	0	0.00	10	21.60	21.05	-10	2,342	-0.43%
2018/08/09	1	22.20	0	0.00	22.15	1	2,386	0.04%
2018/08/02	0	0.00	30	23.60	22.85	-30	2,537	-1.18%
2018/07/25	0	0.00	30	23.70	23.90	-30	2,585	-1.16%
2018/07/18	0	0.00	3	23.85	23.40	-3	2,560	-0.12%
2018/07/16	0	0.00	3	23.70	23.70	-3	2,549	-0.12%
2018/07/13	21	24.13	107	23.88	24.00	-86	2,521	-3.41%	大賣/
2018/07/11	131	22.79	0	0.00	22.80	131	2,376	5.51%	大買/鉅額交易
2018/07/09	3	22.62	0	0.00	22.40	3	2,371	0.13%
2018/07/06	3	22.20	0	0.00	22.50	3	2,365	0.13%
2018/07/02	0	0.00	1	23.55	23.30	-1	2,359	-0.04%
2018/06/26	1	23.05	1	23.30	23.45	0	2,350	0.00%
2018/06/25	19	25.35	45	24.40	24.00	-26	2,340	-1.11%
2018/06/20	11	24.35	0	0.00	23.90	11	2,205	0.50%
2018/06/19	32	25.11	3	25.23	24.80	29	2,211	1.31%
2018/06/13	1	24.00	9	24.50	24.00	-8	2,154	-0.37%
2018/06/12	0	0.00	7	24.75	24.60	-7	2,148	-0.33%
2018/06/11	1	25.65	1	25.40	25.00	0	2,127	0.00%
2018/06/07	25	24.74	0	0.00	24.95	25	2,053	1.22%
2018/06/06	3	25.15	11	25.25	25.20	-8	2,032	-0.39%
2018/06/05	10	24.65	0	0.00	25.00	10	2,002	0.50%
2018/06/04	5	25.40	10	25.00	24.90	-5	1,974	-0.25%
2018/06/01	310	24.50	30	24.47	24.30	280	1,937	14.45%	大買/鉅額交易
2018/05/31	0	0.00	4	24.10	23.75	-4	1,849	-0.22%
2018/05/30	10	23.10	0	0.00	23.30	10	1,779	0.56%
2018/05/29	20	23.50	0	0.00	23.15	20	1,754	1.14%
2018/05/28	12	24.15	7	23.41	23.20	5	1,719	0.29%
2018/05/24	58	23.36	6	23.33	22.80	52	1,578	3.29%
2018/05/23	100	23.35	2	23.35	23.00	98	1,511	6.48%
2018/05/22	7	22.83	0	0.00	22.60	7	1,488	0.47%
2018/05/21	0	0.00	5	22.35	22.05	-5	1,392	-0.36%
2018/05/18	3	22.45	0	0.00	22.30	3	1,391	0.22%
2018/05/17	10	23.18	14	23.36	22.70	-4	1,391	-0.29%
2018/05/16	0	0.00	2	22.40	22.10	-2	1,353	-0.15%
2018/05/15	12	23.24	0	0.00	22.60	12	1,354	0.89%
2018/05/14	9	22.47	4	22.70	23.15	5	1,328	0.38%
2018/05/08	2	22.20	0	0.00	21.90	2	1,281	0.16%
2018/05/07	20	22.36	1	22.40	22.50	19	1,322	1.44%
2018/05/04	4	21.48	5	21.88	22.05	-1	1,231	-0.08%
2018/04/27	2	19.80	0	0.00	19.95	2	1,169	0.17%
2018/04/18	0	22.40	0	0.00	20.75	0	1,281	0.00%
2018/04/17	0	0.00	2	20.93	20.60	-2	1,284	-0.16%
2018/04/16	0	0.00	2	21.30	21.30	-2	1,280	-0.16%
2018/04/12	0	0.00	13	21.10	21.10	-13	1,292	-1.01%
2018/04/09	0	0.00	10	21.30	21.30	-10	1,400	-0.71%
2018/03/30	0	0.00	4	22.93	23.10	-4	1,403	-0.28%
2018/03/29	0	0.00	2	23.40	23.40	-2	1,394	-0.14%
2018/03/28	2	23.10	10	23.05	23.05	-8	1,384	-0.58%
2018/03/27	2	23.38	0	0.00	23.30	2	1,385	0.14%
2018/03/26	10	23.10	0	0.00	23.00	10	1,371	0.73%
2018/03/22	5	22.77	1	23.00	22.65	4	1,334	0.30%
2018/03/21	7	22.76	0	0.00	22.55	7	1,319	0.53%
2018/03/20	3	23.15	2	22.60	22.45	1	1,348	0.07%
2018/03/19	0	0.00	1	22.30	22.30	-1	1,312	-0.08%
2018/03/14	0	0.00	5	22.00	22.00	-5	1,381	-0.36%
2018/03/13	16	22.42	0	0.00	22.30	16	1,428	1.12%
2018/03/07	0	0.00	3	21.83	21.75	-3	1,779	-0.17%
2018/03/05	0	0.00	6	21.10	21.05	-6	2,884	-0.21%
2018/02/22	3	20.65	0	0.00	20.60	3	3,796	0.08%
2018/02/12	1	20.10	0	0.00	20.00	1	3,961	0.03%
2018/02/09	2	19.50	0	0.00	20.10	2	4,004	0.05%
2018/02/08	1	20.50	0	0.00	20.50	1	4,066	0.02%
2018/02/06	0	0.00	4	20.54	20.15	-4	4,219	-0.09%
2018/02/02	3	22.15	0	0.00	21.85	3	4,726	0.06%
2018/01/26	2	22.00	0	0.00	21.90	2	5,895	0.03%
2018/01/24	0	0.00	2	22.20	22.15	-2	5,903	-0.03%
2018/01/17	0	0.00	1	22.80	22.70	-1	5,990	-0.02%
2018/01/16	0	0.00	3	22.40	22.50	-3	6,009	-0.05%
2018/01/12	3	22.43	1	22.40	22.20	2	6,048	0.03%
2018/01/11	1	21.95	1	21.90	21.75	0	6,106	0.00%
2018/01/08	0	0.00	4	22.49	21.90	-4	6,256	-0.06%
2018/01/05	11	23.30	35	22.94	22.70	-24	6,456	-0.37%
2018/01/04	37	23.02	13	22.90	22.95	24	6,528	0.37%
2018/01/03	0	0.00	1	23.10	22.70	-1	6,503	-0.02%