光頡 (3624)-陽信-石牌券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
46.65
漲跌
▲0.50
漲幅
+1.08%
成交量
138張
產業
上櫃電子零組件類股
349人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光頡 (3624)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
2024/11/15	4	46.65	0	0.00	46.65	4	576	0.69%
2024/10/04	0	0.00	1	51.30	51.20	-1	1,054	-0.09%
2024/10/01	1	51.80	0	0.00	52.00	1	1,063	0.09%
2024/09/26	1	54.50	0	0.00	53.80	1	1,063	0.09%
2024/09/13	1	56.10	1	55.70	55.70	0	1,294	0.00%
2024/09/10	2	54.60	2	54.55	53.10	0	1,276	0.00%
2024/09/06	2	54.55	2	55.05	54.80	0	1,282	0.00%
2024/09/04	0	0.00	1	51.90	51.40	-1	1,265	-0.08%
2024/09/03	2	57.10	1	57.30	54.10	1	1,268	0.08%
2024/08/23	1	52.10	1	52.50	51.80	0	1,175	0.00%
2024/08/16	0	0.00	1	52.80	52.30	-1	1,195	-0.08%
2024/08/15	1	54.40	0	0.00	51.90	1	1,195	0.08%
2024/08/14	0	0.00	1	52.00	52.00	-1	1,167	-0.09%
2024/08/13	1	51.90	0	0.00	50.70	1	1,150	0.09%
2024/08/01	2	55.25	2	55.05	54.60	0	1,221	0.00%
2024/07/31	0	0.00	1	53.50	54.10	-1	1,224	-0.08%
2024/06/27	10	55.90	0	0.00	55.50	10	996	1.00%
2024/06/26	20	58.80	0	0.00	57.80	20	973	2.06%
2024/06/20	0	0.00	1	54.30	54.40	-1	721	-0.14%
2024/06/13	0	0.00	5	55.90	56.20	-5	686	-0.73%
2024/06/12	0	0.00	1	54.90	55.00	-1	672	-0.15%
2024/06/11	5	54.80	0	0.00	54.00	5	672	0.74%
2024/05/08	1	54.10	0	0.00	54.10	1	738	0.14%
2024/04/01	0	0.00	2	51.30	51.40	-2	609	-0.33%
2024/03/26	2	49.85	0	0.00	49.15	2	649	0.31%
2024/03/19	1	50.10	0	0.00	49.80	1	1,121	0.09%
2024/02/29	1	55.20	1	56.60	56.20	0	1,295	0.00%
2024/02/21	0	0.00	1	55.10	55.00	-1	1,280	-0.08%
2024/01/24	1	53.20	0	0.00	53.20	1	1,251	0.08%
2023/12/20	0	0.00	2	58.00	58.00	-2	1,157	-0.17%
2023/12/19	4	61.40	1	59.40	59.40	3	1,131	0.27%
2023/12/14	7	60.13	34	61.10	61.10	-27	980	-2.75%
2023/12/08	0	0.00	1	54.20	54.20	-1	758	-0.13%
2023/12/06	1	55.20	1	55.00	55.00	0	882	0.00%
2023/12/04	1	56.00	0	0.00	57.00	1	999	0.10%
2023/12/01	1	56.90	1	56.60	56.60	0	1,041	0.00%
2023/11/30	1	57.50	0	0.00	57.70	1	1,036	0.10%
2023/11/29	1	55.50	1	55.80	55.70	0	950	0.00%
2023/11/15	0	0.00	1	50.10	50.30	-1	941	-0.11%
2023/11/14	1	49.50	0	0.00	49.60	1	959	0.10%
2023/10/06	0	0.00	1	53.30	53.00	-1	1,235	-0.08%
2023/09/20	0	0.00	2	55.20	54.70	-2	1,432	-0.14%
2023/09/19	1	56.10	0	0.00	55.40	1	1,431	0.07%
2023/09/18	0	0.00	1	57.40	56.90	-1	1,426	-0.07%
2023/09/14	0	0.00	1	57.40	57.20	-1	1,434	-0.07%
2023/09/13	1	58.10	6	58.50	57.70	-5	1,429	-0.35%
2023/09/12	19	58.53	12	58.65	58.60	7	1,408	0.50%
2023/09/11	1	55.40	1	55.00	55.00	0	1,340	0.00%
2023/09/08	1	56.40	0	0.00	57.00	1	1,322	0.08%
2023/09/07	29	57.24	2	56.35	57.40	27	1,308	2.06%
2023/09/06	2	55.30	0	0.00	55.40	2	1,247	0.16%
2023/09/01	0	0.00	1	54.50	53.10	-1	1,282	-0.08%
2023/08/28	1	52.40	1	51.80	51.80	0	1,437	0.00%
2023/08/22	1	53.70	0	0.00	52.50	1	1,536	0.07%
2023/08/17	0	0.00	1	53.10	52.80	-1	1,535	-0.07%
2023/08/16	0	0.00	2	49.70	49.85	-2	1,522	-0.13%
2023/08/15	2	48.28	0	0.00	49.00	2	1,560	0.13%
2023/08/07	0	0.00	4	50.85	51.50	-4	1,709	-0.23%
2023/07/31	0	0.00	1	52.70	52.40	-1	1,951	-0.05%
2023/07/24	1	51.50	10	51.10	51.20	-9	2,325	-0.39%
2023/07/19	5	53.00	0	0.00	53.10	5	2,650	0.19%
2023/07/17	0	0.00	1	54.80	54.50	-1	2,757	-0.04%
2023/07/07	0	0.00	3	57.80	58.50	-3	3,565	-0.08%
2023/07/06	1	59.20	0	0.00	59.00	1	3,611	0.03%
2023/07/05	1	60.50	0	0.00	60.20	1	3,734	0.03%
2023/07/04	3	60.30	1	60.60	60.50	2	3,742	0.05%
2023/06/30	1	60.90	1	62.80	61.50	0	3,766	0.00%
2023/06/28	0	0.00	1	61.30	61.10	-1	4,017	-0.02%
2023/06/19	2	63.30	1	64.00	63.80	1	4,918	0.02%
2023/06/16	0	0.00	1	63.60	63.30	-1	5,097	-0.02%
2023/06/12	0	0.00	1	65.40	65.40	-1	5,892	-0.02%
2023/06/06	1	71.10	0	0.00	70.80	1	6,921	0.01%
2023/06/05	0	0.00	1	68.60	70.20	-1	7,049	-0.01%
2023/06/01	0	0.00	6	66.13	66.60	-6	7,117	-0.08%
2023/05/31	5	66.10	1	65.60	65.60	4	7,124	0.06%
2023/05/30	3	65.10	1	66.80	65.00	2	7,135	0.03%
2023/05/29	0	0.00	1	62.80	64.20	-1	7,105	-0.01%
2023/05/25	0	0.00	1	63.70	63.10	-1	7,274	-0.01%
2023/05/24	2	62.95	0	0.00	63.20	2	7,320	0.03%
2023/05/23	1	62.90	0	0.00	63.60	1	7,419	0.01%
2023/05/22	0	0.00	1	62.40	63.80	-1	7,454	-0.01%
2023/05/19	0	0.00	600	63.36	62.70	-600	7,496	-8.00%	大賣/鉅額交易
2023/05/18	1	65.90	1	65.60	65.50	0	7,632	0.00%
2023/05/17	1	65.00	0	0.00	64.80	1	7,740	0.01%
2023/05/15	1	62.60	1	63.70	63.40	0	7,910	0.00%
2023/05/09	2	63.65	1	63.90	63.00	1	8,433	0.01%
2023/05/08	1	70.00	1	70.60	69.70	0	8,348	0.00%
2023/05/04	1	72.90	1	71.40	71.10	0	8,500	0.00%
2023/05/03	0	0.00	2	72.60	72.40	-2	8,663	-0.02%
2023/04/28	15	76.83	12	74.90	74.50	3	8,842	0.03%
2023/04/27	2	74.00	6	75.97	75.80	-4	8,763	-0.05%
2023/04/26	17	73.66	15	75.19	73.80	2	8,640	0.02%
2023/04/25	3	71.80	4	75.53	71.70	-1	8,534	-0.01%
2023/04/24	0	0.00	3	74.00	73.90	-3	8,497	-0.04%
2023/04/21	5	69.00	0	0.00	69.00	5	8,443	0.06%
2023/04/20	13	74.30	7	72.21	72.10	6	8,397	0.07%
2023/04/19	2	75.80	9	77.03	76.10	-7	8,370	-0.08%
2023/04/18	5	77.50	4	78.73	76.00	1	8,282	0.01%
2023/04/17	5	75.12	5.1	76.20	76.60	-0.1	8,042	0.00%
2023/04/14	1.1	73.98	5	73.76	74.50	-3.9	7,912	-0.05%
2023/04/13	2	73.35	2	72.60	71.80	0	7,787	0.00%
2023/04/12	8	74.45	5	74.52	75.10	3	7,664	0.04%
2023/04/11	2	70.50	1	69.60	71.30	1	7,423	0.01%
2023/04/10	2	71.95	2	72.05	71.00	0	7,362	0.00%
2023/04/07	1	69.70	1.2	70.89	69.80	-0.2	7,213	0.00%
2023/04/06	0	0.00	2	69.40	70.90	-2	7,184	-0.03%
2023/03/31	0.1	69.40	0	0.00	69.80	0.1	7,148	0.00%
2023/03/30	2	70.35	1	71.10	69.60	1	7,108	0.01%
2023/03/29	3	70.17	11	70.00	70.30	-8	7,015	-0.11%
2023/03/28	55.1	72.50	47	71.45	69.10	8.1	6,829	0.12%
2023/03/27	12	69.52	8	68.08	69.90	4	6,219	0.06%
2023/03/23	0	0.00	0.1	67.30	66.80	-0.1	6,065	0.00%
2023/03/22	1	66.40	1	66.70	67.70	0	6,008	0.00%
2023/03/21	5	68.96	5	69.26	67.00	0	5,893	0.00%
2023/03/20	3	69.90	4	69.98	69.70	-1	5,706	-0.02%
2023/03/17	14	70.27	20	68.75	71.00	-6	5,602	-0.11%
2023/03/16	10	67.74	1	67.30	67.40	9	5,293	0.17%
2023/03/15	4	67.83	2	68.10	67.00	2	5,114	0.04%
2023/03/14	12	65.44	10	64.20	63.90	2	4,909	0.04%
2023/03/13	1	69.30	0	0.00	66.40	1	4,796	0.02%
2023/03/10	0	0.00	12	71.08	69.20	-12	4,582	-0.26%
2023/03/09	4.1	69.33	21	71.71	72.80	-16.9	4,249	-0.40%
2023/03/08	0	0.00	3	64.97	66.20	-3	3,884	-0.08%
2023/03/07	1	58.00	0	0.00	60.20	1	3,677	0.03%
2023/03/01	0	0.00	2	56.70	56.20	-2	3,528	-0.06%
2023/02/24	1	59.90	1	58.10	57.70	0	3,549	0.00%
2023/02/23	3	57.10	8	58.14	58.60	-5	3,539	-0.14%
2023/02/22	3	56.00	0	0.00	56.30	3	3,461	0.09%
2023/02/21	6	56.75	8	56.89	56.10	-2	3,434	-0.06%
2023/02/17	2	58.20	0	0.00	57.70	2	3,320	0.06%
2023/02/16	12	58.40	8	58.51	57.80	4	3,272	0.12%
2023/02/15	4	57.73	7	58.01	58.20	-3	3,113	-0.10%
2023/02/14	2	57.35	1	57.20	57.20	1	3,000	0.03%
2023/02/13	7	56.01	234	56.11	56.20	-227	2,909	-7.80%	大賣/鉅額交易
2023/02/10	38	56.59	30	57.87	57.60	8	2,813	0.28%
2023/02/09	5	54.26	28	55.31	55.60	-23	2,525	-0.91%
2023/02/08	261	54.15	10	54.00	54.10	251	2,364	10.61%	大買/鉅額交易
2023/02/07	0	0.00	3	53.37	53.40	-3	2,265	-0.13%
2023/02/06	3	52.00	4	51.55	52.10	-1	2,211	-0.05%
2023/02/03	3	52.07	5	51.20	51.20	-2	2,175	-0.09%
2023/02/02	1	52.90	1	52.90	53.10	0	2,109	0.00%
2023/02/01	13	52.73	5	53.04	52.80	8	1,952	0.41%
2023/01/31	4	49.15	5	49.54	50.00	-1	1,757	-0.06%
2023/01/30	2	46.75	2	46.45	49.15	0	1,625	0.00%
2023/01/16	2	43.95	0	0.00	43.85	2	1,450	0.14%
2023/01/13	1	43.75	3	44.00	43.30	-2	1,420	-0.14%
2023/01/12	2	43.43	3	43.50	42.75	-1	1,368	-0.07%
2023/01/10	3	41.90	2	41.65	41.85	1	1,287	0.08%
2023/01/09	3	41.13	5	41.85	42.45	-2	1,282	-0.16%
2023/01/06	0	0.00	2	40.20	40.10	-2	1,250	-0.16%
2023/01/05	0	0.00	1	39.90	39.25	-1	1,270	-0.08%
2022/12/28	2	39.25	0	0.00	38.55	2	1,339	0.15%
2022/12/20	0	0.00	10	41.40	39.50	-10	1,449	-0.69%
2022/12/14	0	0.00	4	43.10	43.05	-4	1,484	-0.27%
2022/12/13	0	0.00	1	43.05	42.40	-1	1,499	-0.07%
2022/12/12	0	0.00	5	42.50	42.80	-5	1,519	-0.33%
2022/12/09	0	0.00	4	43.35	43.00	-4	1,530	-0.26%
2022/12/08	1	44.05	0	0.00	43.60	1	1,532	0.07%
2022/12/06	1	47.75	0	0.00	45.95	1	1,527	0.07%
2022/12/05	11	48.25	0	0.00	47.30	11	1,515	0.73%
2022/12/02	3	46.85	4	46.63	47.40	-1	1,516	-0.07%
2022/12/01	1	46.50	0	0.00	46.75	1	1,504	0.07%
2022/11/30	1	46.10	1	45.20	46.10	0	1,567	0.00%
2022/11/25	1	43.80	0	0.00	43.65	1	1,616	0.06%
2022/11/23	3	44.47	0	0.00	44.10	3	1,641	0.18%
2022/11/22	3	44.73	1	44.60	44.65	2	1,678	0.12%
2022/11/21	5	47.45	1	47.35	46.55	4	1,798	0.22%
2022/11/09	0	0.00	4	43.03	43.40	-4	2,201	-0.18%
2022/11/08	1	43.30	0	0.00	42.30	1	2,254	0.04%
2022/11/03	0	0.00	3	42.13	42.25	-3	2,358	-0.13%
2022/11/02	1	42.50	0	0.00	42.25	1	2,363	0.04%
2022/10/27	2	38.75	0	0.00	39.25	2	2,410	0.08%
2022/09/30	2	40.60	0	0.00	40.80	2	3,079	0.06%
2022/09/29	1	40.35	3	40.37	40.10	-2	3,112	-0.06%
2022/09/28	2	42.48	1	39.90	39.90	1	3,139	0.03%
2022/09/16	0	0.00	1	46.40	46.30	-1	3,665	-0.03%
2022/09/12	1	49.00	1	48.60	48.35	0	3,935	0.00%
2022/09/06	23	48.94	10	47.53	46.85	13	4,306	0.30%
2022/09/02	3	53.60	0	0.00	53.60	3	4,266	0.07%
2022/09/01	9	54.33	1.1	53.14	53.10	8	4,373	0.18%
2022/08/31	5	54.90	9	55.47	55.20	-4	4,359	-0.09%
2022/08/30	16	55.09	6	55.35	55.50	10	4,401	0.23%
2022/08/29	8	54.61	6	55.12	55.00	2	4,461	0.04%
2022/08/26	16	56.83	11	57.75	57.50	5	4,469	0.11%
2022/08/23	5.1	53.91	10	55.05	55.80	-5	4,544	-0.11%
2022/08/22	5	55.00	0	0.00	54.80	5	4,618	0.11%
2022/08/19	0	0.00	5	56.30	55.80	-5	4,774	-0.10%
2022/08/18	1	54.00	6	55.42	55.50	-5	5,105	-0.10%
2022/08/17	12	54.47	22	53.92	54.20	-10	5,061	-0.20%
2022/08/16	12	51.43	7	52.16	51.40	5	4,960	0.10%
2022/08/12	6	51.20	6	52.10	52.00	0	4,902	0.00%
2022/08/11	7	51.89	0	0.00	51.10	7	4,885	0.14%
2022/08/10	2	52.75	1	52.40	52.30	1	4,958	0.02%
2022/08/09	1	54.80	1	54.90	54.90	0	4,963	0.00%
2022/08/08	1	53.80	1	55.60	55.70	0	5,015	0.00%
2022/08/05	0	0.00	10	54.75	54.90	-10	5,048	-0.20%
2022/08/04	0	0.00	10	53.14	53.60	-10	5,119	-0.20%
2022/08/01	1	57.50	0	0.00	57.60	1	5,370	0.02%
2022/07/28	12	59.43	1	58.20	58.20	11	5,570	0.20%
2022/07/27	1	57.90	0	0.00	58.90	1	5,754	0.02%
2022/07/26	14	58.50	0	0.00	57.80	14	5,793	0.24%
2022/07/25	6	60.72	1	60.60	60.60	5	5,798	0.09%
2022/07/21	8	61.08	11	60.99	61.30	-3	5,806	-0.05%
2022/07/20	1	59.10	1	58.30	58.20	0	5,727	0.00%
2022/07/15	9	58.80	9	59.13	58.30	0	5,914	0.00%
2022/07/14	5	57.00	0	0.00	57.00	5	5,907	0.08%
2022/07/12	8	55.26	3	54.30	54.00	5	6,121	0.08%
2022/07/11	6	56.38	5	57.00	57.60	1	6,203	0.02%
2022/07/08	10	56.85	10	58.15	57.30	0	6,489	0.00%
2022/07/07	5	54.50	5	56.00	56.90	0	6,970	0.00%
2022/07/06	5	56.50	5	55.26	54.00	0	7,251	0.00%
2022/07/01	0	0.00	1	56.60	54.00	-1	7,532	-0.01%
2022/06/30	0	0.00	20	59.55	59.60	-20	7,534	-0.27%
2022/06/28	112	64.68	107	63.80	63.80	5	7,879	0.06%	大買/大賣/
2022/06/24	1	61.40	0	0.00	62.30	1	9,132	0.01%
2022/06/23	5	62.00	0	0.00	61.40	5	9,238	0.05%
2022/06/20	5	67.00	0	0.00	63.80	5	10,026	0.05%
2022/06/17	1	70.90	1	68.50	69.00	0	10,076	0.00%
2022/06/16	18	81.04	15	77.95	75.30	3	10,302	0.03%
2022/06/15	3	85.00	1	84.40	83.60	2	10,585	0.02%
2022/06/14	0	0.00	10	85.27	86.40	-10	10,654	-0.09%
2022/06/13	4	87.10	3	87.03	87.30	1	10,640	0.01%
2022/06/10	0	0.00	5	88.30	88.40	-5	10,621	-0.05%
2022/06/09	10	85.60	0	0.00	85.80	10	10,525	0.10%
2022/06/08	3	88.00	0	0.00	86.50	3	10,513	0.03%
2022/06/07	12	87.88	12	87.94	88.00	0	10,492	0.00%
2022/06/06	10	87.81	0	0.00	87.50	10	10,465	0.10%
2022/06/02	0	0.00	6	86.97	87.20	-6	10,509	-0.06%
2022/06/01	7	85.51	0	0.00	85.90	7	10,509	0.07%
2022/05/31	3	88.77	7	88.11	86.70	-4	10,516	-0.04%
2022/05/30	1	86.50	0	0.00	86.00	1	10,342	0.01%
2022/05/27	3	86.00	3	85.27	85.00	0	10,246	0.00%
2022/05/26	6	85.10	10	84.82	85.00	-4	10,086	-0.04%
2022/05/25	0	0.00	1	80.50	80.70	-1	9,718	-0.01%
2022/05/23	0	0.00	1	81.20	81.20	-1	9,704	-0.01%
2022/05/19	2	78.00	2	78.50	79.70	0	9,745	0.00%
2022/05/18	4	80.75	4	82.33	80.10	0	9,797	0.00%
2022/05/17	0	0.00	1	79.00	79.50	-1	9,892	-0.01%
2022/05/16	0	0.00	2	78.80	77.00	-2	9,973	-0.02%
2022/05/12	3	75.60	3	75.20	74.10	0	10,121	0.00%
2022/05/09	4	76.20	4	76.50	76.10	0	10,779	0.00%
2022/05/06	2	75.80	2	77.10	78.50	0	10,974	0.00%
2022/05/05	2	79.30	0	0.00	78.50	2	10,985	0.02%
2022/05/04	8	75.10	4	76.75	76.40	4	10,980	0.04%
2022/05/03	3	71.10	4	71.68	72.00	-1	10,943	-0.01%
2022/04/29	1	72.40	0	0.00	70.00	1	11,069	0.01%
2022/04/28	1	70.50	2	70.40	69.60	-1	11,265	-0.01%
2022/04/27	2	71.10	1	71.80	70.80	1	11,423	0.01%
2022/04/26	0	0.00	6	76.10	71.50	-6	11,801	-0.05%
2022/04/25	1	75.40	1	76.40	73.50	0	12,604	0.00%
2022/04/22	3	81.37	7	80.44	79.00	-4	12,807	-0.03%
2022/04/21	3	84.57	0	0.00	83.70	3	13,150	0.02%
2022/04/20	1	89.40	1	88.80	87.30	0	13,341	0.00%
2022/04/19	3	87.60	5	87.92	87.60	-2	13,553	-0.01%
2022/04/18	5	86.52	5	87.08	85.00	0	13,948	0.00%
2022/04/15	21	90.32	20	88.50	88.00	1	14,342	0.01%
2022/04/14	25	93.58	22	93.23	92.50	3	14,521	0.02%
2022/04/13	13	92.72	12	94.72	95.40	1	14,732	0.01%
2022/04/12	9	91.67	8	89.49	89.40	1	14,909	0.01%
2022/04/11	1	89.70	5	86.96	86.90	-4	15,048	-0.03%
2022/04/08	1	85.80	0	0.00	88.40	1	15,483	0.01%
2022/04/07	10	89.00	12	85.06	84.60	-2	16,221	-0.01%
2022/04/06	3	88.47	5	88.92	88.00	-2	17,036	-0.01%
2022/04/01	8	87.85	2	88.50	87.20	6	17,681	0.03%
2022/03/31	2	92.65	1	92.00	92.00	1	17,821	0.01%
2022/03/30	123	95.74	93	92.83	92.00	30	18,110	0.17%	大買/
2022/03/29	13	92.27	25.3	92.73	97.60	-12.3	17,723	-0.07%
2022/03/28	1	83.80	23	87.17	88.80	-22	17,195	-0.13%
2022/03/25	5	85.18	12	89.67	84.90	-7	17,271	-0.04%
2022/03/24	30	89.68	21	89.78	88.00	9	17,274	0.05%
2022/03/23	33	89.21	18	90.94	89.00	15	17,165	0.09%
2022/03/22	3	84.90	4	85.53	86.00	-1	17,214	-0.01%
2022/03/21	23.3	86.27	19	85.34	85.40	4.3	17,232	0.02%
2022/03/18	24	82.41	21	82.50	84.00	3	17,008	0.02%
2022/03/17	4	78.03	6	77.32	79.20	-2	16,697	-0.01%
2022/03/16	2	72.40	1	72.70	72.00	1	16,836	0.01%
2022/03/15	2	70.70	0	0.00	69.30	2	17,328	0.01%
2022/03/08	1	68.70	3	71.37	67.70	-2	18,103	-0.01%
2022/03/07	5	76.28	0	0.00	74.20	5	18,246	0.03%
2022/03/04	0	0.00	4	80.70	79.90	-4	18,310	-0.02%
2022/03/03	1	78.70	1	80.20	78.20	0	18,327	0.00%
2022/02/24	1	78.60	0	0.00	76.20	1	18,722	0.01%
2022/02/23	2	79.40	3	79.07	80.70	-1	18,972	-0.01%
2022/02/22	4	77.03	0	0.00	77.70	4	19,004	0.02%
2022/02/21	1	80.60	2	81.25	80.50	-1	18,928	-0.01%
2022/02/18	2	81.20	0	0.00	82.30	2	18,892	0.01%
2022/02/17	2	84.00	3	83.93	82.50	-1	18,818	-0.01%
2022/02/15	1	82.10	0	0.00	78.00	1	18,492	0.01%
2022/02/14	1	83.00	5	83.30	80.20	-4	18,393	-0.02%
2022/02/11	5	86.66	2	86.75	86.20	3	18,285	0.02%
2022/02/10	20	87.90	20	87.60	90.00	0	18,045	0.00%
2022/02/09	5	82.82	4	82.90	83.00	1	17,455	0.01%
2022/02/08	11	80.96	13	81.59	82.20	-2	17,285	-0.01%
2022/01/26	0	0.00	3	74.80	74.50	-3	16,965	-0.02%
2022/01/25	3	76.67	0	0.00	74.90	3	16,809	0.02%
2022/01/24	0	0.00	1	80.00	80.00	-1	16,642	-0.01%
2022/01/21	3	81.60	2	82.65	78.90	1	16,466	0.01%
2022/01/20	4	85.80	5	85.24	84.80	-1	16,268	-0.01%
2022/01/19	18	85.47	15	85.90	85.80	3	16,060	0.02%
2022/01/18	24	88.65	17	89.14	84.10	7	15,608	0.04%
2022/01/17	9	83.53	16	84.03	84.90	-7	14,751	-0.05%
2022/01/14	10	82.11	9	83.47	84.80	1	14,468	0.01%
2022/01/13	12	80.40	7	80.21	83.30	5	14,031	0.04%
2022/01/12	9	83.53	35	82.20	81.50	-26	13,718	-0.19%
2022/01/11	10	86.17	7	84.96	85.40	3	13,403	0.02%
2022/01/10	21	83.96	16	84.08	87.70	5	12,873	0.04%
2022/01/07	7	82.47	4	82.55	79.80	3	12,345	0.02%
2022/01/06	8	84.74	7	83.47	85.10	1	12,029	0.01%
2022/01/05	23	85.61	15	84.89	87.90	8	11,519	0.07%
2022/01/04	19	84.79	31	84.60	80.50	-12	10,781	-0.11%
2022/01/03	24	83.70	33	83.83	84.00	-9	10,315	-0.09%
2021/12/30	46	81.71	25	82.33	82.00	21	9,703	0.22%
2021/12/29	30	76.38	27	76.75	78.10	3	8,797	0.03%
2021/12/28	10	73.16	11	72.36	71.70	-1	7,868	-0.01%
2021/12/27	0	0.00	12	71.50	73.30	-12	7,134	-0.17%
2021/12/24	21	65.68	19	65.37	66.70	2	6,771	0.03%
2021/12/23	12	62.43	5	61.76	62.00	7	6,230	0.11%
2021/12/22	2	60.40	4	60.40	59.80	-2	5,879	-0.03%
2021/12/21	8	60.50	7	60.37	61.20	1	5,681	0.02%
2021/12/20	6	59.57	8	58.38	59.00	-2	5,422	-0.04%
2021/12/17	4	58.00	3	57.83	57.70	1	5,187	0.02%
2021/12/16	7	59.63	3	58.70	60.00	4	5,086	0.08%
2021/12/15	1	57.10	3	56.57	58.90	-2	4,481	-0.04%
2021/12/14	1	54.50	0	0.00	53.60	1	4,305	0.02%
2021/12/13	1	57.50	0	0.00	58.10	1	4,149	0.02%
2021/12/10	12	60.13	8	59.58	59.10	4	3,953	0.10%
2021/12/09	15	58.87	22	60.06	58.50	-7	3,689	-0.19%
2021/12/08	8	55.76	16	55.98	56.30	-8	3,166	-0.25%
2021/12/07	9	52.08	13	52.28	52.90	-4	2,722	-0.15%
2021/12/06	5	52.04	10	51.70	51.00	-5	2,528	-0.20%
2021/12/03	20	50.85	0	0.00	50.20	20	2,399	0.83%
2021/12/02	3	52.20	4	51.08	50.10	-1	2,355	-0.04%
2021/12/01	9	50.81	8	51.55	52.40	1	2,266	0.04%
2021/11/30	3	50.18	5	51.60	51.60	-2	2,024	-0.10%
2021/11/29	4	47.40	9	46.61	46.95	-5	1,916	-0.26%
2021/11/25	0	0.00	2	48.83	48.30	-2	1,789	-0.11%
2021/11/24	6	49.38	9	49.40	50.00	-3	1,737	-0.17%
2021/11/23	27	51.95	13	51.88	48.40	14	1,643	0.85%
2021/11/22	6	49.15	2	49.68	51.00	4	1,332	0.30%
2021/11/19	3	44.95	3	46.40	46.40	0	1,032	0.00%
2021/11/17	0	0.00	20	42.03	43.00	-20	955	-2.09%
2021/11/16	20	41.80	0	0.00	41.75	20	954	2.09%
2021/11/11	0	0.00	1	42.40	42.15	-1	968	-0.10%
2021/11/09	7	41.99	7	42.54	42.60	0	954	0.00%
2021/11/03	1	42.00	2	42.08	42.55	-1	1,085	-0.09%
2021/11/01	1	42.35	1	42.70	41.90	0	1,091	0.00%
2021/10/29	1	41.95	0	0.00	41.40	1	1,108	0.09%
2021/10/28	3	43.33	2	43.30	41.85	1	1,153	0.09%
2021/10/06	0	0.00	2	36.15	35.75	-2	2,302	-0.09%
2021/10/05	2	36.23	0	0.00	36.60	2	2,628	0.08%
2021/09/28	0	0.00	2	38.80	38.75	-2	3,578	-0.06%
2021/08/27	0	0.00	1	43.15	43.05	-1	4,375	-0.02%
2021/08/24	1	42.15	2	41.40	41.30	-1	4,363	-0.02%
2021/08/19	2	40.25	1	39.80	39.80	1	4,344	0.02%
2021/08/17	2	41.40	2	39.25	39.25	0	4,329	0.00%
2021/08/12	1	44.70	0	0.00	45.30	1	4,291	0.02%
2021/08/09	0	0.00	2	46.00	45.50	-2	4,238	-0.05%
2021/08/03	2	50.30	0	0.00	50.40	2	4,225	0.05%
2021/07/28	0	0.00	2	46.93	47.80	-2	4,105	-0.05%
2021/07/27	3	50.90	3	49.50	49.30	0	4,081	0.00%
2021/07/26	0	0.00	1	50.60	51.40	-1	4,035	-0.02%
2021/07/23	1	49.30	2	49.40	48.50	-1	4,000	-0.02%
2021/07/22	4	52.30	8	51.68	50.40	-4	3,964	-0.10%
2021/07/21	3	52.47	3	52.60	51.80	0	4,023	0.00%
2021/07/19	0	0.00	3	51.50	52.20	-3	3,839	-0.08%
2021/07/16	3	52.03	1	52.00	50.80	2	3,799	0.05%
2021/07/15	0	0.00	5	49.74	51.30	-5	3,766	-0.13%
2021/07/14	3	51.17	11	50.88	48.80	-8	3,716	-0.22%
2021/07/13	2	51.90	8	52.34	51.00	-6	3,615	-0.17%
2021/07/12	16	54.40	4	54.88	54.70	12	3,441	0.35%
2021/07/09	7	50.56	23	51.30	52.00	-16	3,120	-0.51%
2021/07/08	2	46.50	8	46.76	47.30	-6	2,932	-0.20%
2021/07/07	32	48.25	8	48.60	47.10	24	2,881	0.83%
2021/07/06	13	43.37	7	43.56	45.60	6	2,615	0.23%
2021/07/02	1	39.00	0	0.00	39.70	1	2,675	0.04%
2021/07/01	2	39.05	2	39.45	40.05	0	2,619	0.00%
2021/06/30	0	0.00	1	38.90	38.90	-1	2,374	-0.04%
2021/06/29	1	35.80	27	36.66	35.40	-26	2,215	-1.17%
2021/06/28	30	34.18	10	34.05	34.05	20	2,029	0.99%
2021/06/22	0	0.00	1	33.55	33.55	-1	1,992	-0.05%
2021/06/18	1	34.70	0	0.00	33.95	1	1,971	0.05%
2021/05/13	0	0.00	1	28.40	28.70	-1	1,730	-0.06%
2021/05/11	0	0.00	2	31.58	31.35	-2	1,677	-0.12%
2021/05/03	0	0.00	3	31.93	32.00	-3	1,579	-0.19%
2021/04/29	2	34.68	3	34.90	34.55	-1	1,547	-0.06%
2021/04/27	7	36.84	3	37.20	34.55	4	1,498	0.27%
2021/04/22	0	0.00	1	33.00	32.30	-1	1,312	-0.08%
2021/04/20	1	35.05	0	0.00	34.85	1	1,299	0.08%
2021/04/19	0	0.00	4	33.46	33.65	-4	1,302	-0.31%
2021/04/16	3	34.10	0	0.00	34.20	3	1,402	0.21%
2021/04/12	0	0.00	4	35.50	34.70	-4	1,495	-0.27%
2021/04/09	12	36.50	3	36.70	35.75	9	1,446	0.62%
2021/04/08	4	34.05	3	33.77	34.75	1	1,229	0.08%
2021/04/07	3	31.37	0	0.00	31.60	3	1,062	0.28%
2021/04/06	0	0.00	1	30.50	30.35	-1	1,048	-0.10%
2021/04/01	1	29.65	0	0.00	30.05	1	1,034	0.10%
2021/03/31	1	29.75	0	0.00	29.60	1	1,033	0.10%
2021/03/26	1	29.25	1	29.35	29.35	0	1,067	0.00%
2021/02/23	1	29.30	1	29.30	29.30	0	1,880	0.00%
2021/02/22	1	29.30	4	29.43	29.35	-3	1,877	-0.16%
2021/02/18	1	28.20	1	28.25	28.25	0	1,872	0.00%
2021/02/17	1	27.70	1	28.15	28.15	0	1,884	0.00%
2021/02/03	3	26.80	0	0.00	26.80	3	1,939	0.15%
2021/01/20	0	0.00	11	28.30	28.30	-11	2,032	-0.54%
2021/01/13	0	0.00	1	30.45	30.65	-1	2,191	-0.05%
2021/01/08	0	0.00	4	31.15	31.60	-4	2,139	-0.19%
2021/01/06	6	30.31	0	0.00	29.50	6	2,207	0.27%
2021/01/05	5	31.30	1	31.30	31.50	4	2,152	0.19%
2020/12/28	0	0.00	3	29.40	29.45	-3	2,036	-0.15%
2020/12/25	5	29.65	5	29.30	29.25	0	2,030	0.00%
2020/12/22	1	28.80	0	0.00	28.10	1	1,990	0.05%
2020/12/21	0	0.00	1	28.80	28.95	-1	1,985	-0.05%
2020/12/18	1	29.20	0	0.00	29.20	1	1,944	0.05%
2020/12/09	14	31.49	11	31.69	31.70	3	1,833	0.16%
2020/12/02	1	30.90	3	31.05	30.80	-2	1,601	-0.12%
2020/12/01	0	0.00	3	30.87	32.00	-3	1,531	-0.20%
2020/11/30	0	0.00	3	30.12	29.75	-3	1,457	-0.21%
2020/11/24	4	30.30	1	30.00	29.65	3	1,360	0.22%
2020/11/23	0	0.00	11	30.10	30.10	-11	1,293	-0.85%
2020/11/20	4	29.21	0	0.00	29.25	4	1,206	0.33%
2020/11/19	1	28.10	0	0.00	27.80	1	1,097	0.09%
2020/11/16	4	28.05	1	28.00	27.80	3	1,088	0.28%
2020/11/12	6	27.80	1	28.00	27.70	5	1,074	0.47%
2020/11/06	2	27.20	0	0.00	27.20	2	1,002	0.20%
2020/11/04	1	28.00	0	0.00	27.80	1	992	0.10%
2020/11/03	2	27.90	2	27.70	27.70	0	957	0.00%
2020/10/27	0	0.00	6	27.00	27.25	-6	901	-0.67%
2020/10/26	3	27.20	3	26.85	26.85	0	892	0.00%
2020/10/23	6	27.75	6	27.45	27.45	0	883	0.00%
2020/10/21	40	29.16	33	28.68	28.45	7	848	0.83%
2020/10/20	2	27.80	6	27.76	28.40	-4	683	-0.59%
2020/10/19	9	27.79	3	27.63	27.55	6	638	0.94%
2020/10/14	1	25.60	1	26.40	26.40	0	451	0.00%
2020/10/13	1	25.15	1	25.50	25.50	0	421	0.00%
2020/10/12	1	25.15	1	25.10	25.10	0	415	0.00%
2020/09/29	1	24.35	1	24.60	24.60	0	447	0.00%
2020/09/17	1	25.40	1	25.30	25.30	0	563	0.00%
2020/09/14	1	25.50	1	25.55	25.55	0	567	0.00%
2020/09/08	1	25.60	1	25.60	25.60	0	561	0.00%
2020/08/17	1	25.15	1	25.45	25.45	0	827	0.00%
2020/07/15	1	25.35	0	0.00	25.05	1	1,453	0.07%
2020/07/10	2	26.50	82	26.45	26.05	-80	1,718	-4.65%
2020/07/09	2	27.45	41	27.09	26.90	-39	1,717	-2.27%
2020/07/07	4	27.10	11	26.97	27.10	-7	1,719	-0.41%
2020/07/03	127	27.17	15	26.58	27.00	112	1,777	6.30%	大買/鉅額交易
2020/07/02	10	25.95	0	0.00	25.95	10	1,724	0.58%
2020/06/30	0	0.00	110	25.72	25.80	-110	1,731	-6.35%	大賣/鉅額交易
2020/06/22	1	26.60	0	0.00	26.10	1	1,732	0.06%
2020/06/19	0	0.00	10	26.53	26.55	-10	1,744	-0.57%
2020/06/17	0	0.00	10	26.25	26.40	-10	1,756	-0.57%
2020/06/12	1	25.55	1	26.20	26.10	0	1,805	0.00%
2020/06/11	0	0.00	51	26.80	26.60	-51	1,825	-2.79%
2020/06/10	0	0.00	20	27.30	27.20	-20	1,845	-1.08%
2020/06/09	0	0.00	10	27.30	27.40	-10	1,874	-0.53%
2020/06/04	2	28.45	2	28.45	28.45	0	1,796	0.00%
2020/06/03	0	0.00	5	28.45	28.20	-5	1,796	-0.28%
2020/05/29	0	0.00	2	26.95	26.85	-2	1,759	-0.11%
2020/05/28	4	27.20	0	0.00	27.00	4	1,780	0.22%
2020/05/26	20	27.64	0	0.00	27.25	20	1,852	1.08%
2020/05/25	0	0.00	4	27.00	27.40	-4	1,918	-0.21%
2020/05/21	11	27.60	0	0.00	27.40	11	2,115	0.52%
2020/05/14	4	28.30	0	0.00	27.25	4	2,248	0.18%
2020/05/13	1	27.85	1	27.80	27.80	0	2,215	0.00%
2020/05/12	2	28.00	2	28.15	28.00	0	2,228	0.00%
2020/05/11	0	0.00	1	28.15	28.15	-1	2,249	-0.04%
2020/05/08	0	0.00	20	28.20	28.15	-20	2,303	-0.87%
2020/05/07	1	28.30	0	0.00	28.70	1	2,347	0.04%
2020/05/06	1	29.00	7	28.43	28.30	-6	2,372	-0.25%
2020/05/05	3	29.03	3	29.12	28.80	0	2,409	0.00%
2020/04/30	1	29.20	3	29.78	28.50	-2	2,565	-0.08%
2020/04/28	2	27.63	0	0.00	27.40	2	2,537	0.08%
2020/04/24	0	0.00	1	28.30	27.85	-1	2,548	-0.04%
2020/04/20	2	28.15	0	0.00	28.20	2	2,767	0.07%
2020/04/17	1	27.65	0	0.00	27.30	1	2,803	0.04%
2020/04/16	3	26.63	7	26.57	27.65	-4	3,005	-0.13%
2020/04/15	7	23.90	2	25.00	25.20	5	2,939	0.17%
2020/04/14	2	22.80	0	0.00	22.95	2	3,074	0.07%
2020/04/13	1	22.50	1	22.25	22.25	0	3,331	0.00%
2020/04/10	0	0.00	3	22.77	22.75	-3	3,724	-0.08%
2020/04/09	3	23.20	3	22.50	22.50	0	3,936	0.00%
2020/04/08	2	22.80	0	0.00	23.40	2	3,916	0.05%
2020/04/07	1	21.65	0	0.00	21.65	1	3,884	0.03%
2020/03/24	46	18.67	0	0.00	18.60	46	3,935	1.17%
2020/03/20	2	18.50	2	18.45	18.40	0	4,017	0.00%
2020/03/17	1	19.35	1	19.50	18.45	0	3,969	0.00%
2020/03/12	0	0.00	20	24.45	24.40	-20	3,886	-0.51%
2020/03/05	0	0.00	25	29.30	30.10	-25	3,982	-0.63%
2020/03/04	1	29.10	0	0.00	29.05	1	3,960	0.03%
2020/03/02	22	29.25	23	29.18	29.15	-1	3,929	-0.03%
2020/02/27	6	29.78	7	29.98	29.05	-1	3,904	-0.03%
2020/02/26	5	31.26	5	31.10	30.80	0	3,849	0.00%
2020/02/25	5	32.75	3	32.78	32.50	2	3,774	0.05%
2020/02/24	4	32.53	3	32.18	33.25	1	3,657	0.03%
2020/02/21	0	0.00	1	31.85	31.65	-1	3,554	-0.03%
2020/02/20	10	31.10	10	31.35	31.05	0	3,493	0.00%
2020/02/14	10	30.55	20	30.25	30.60	-10	3,352	-0.30%
2020/02/13	0	0.00	4	30.35	30.30	-4	3,323	-0.12%
2020/02/11	10	31.90	12	31.21	31.10	-2	3,274	-0.06%
2020/02/10	81	31.38	0	0.00	31.10	81	3,217	2.52%
2020/02/07	10	31.15	1	30.90	30.50	9	3,165	0.28%
2020/02/06	0	0.00	3	31.20	31.15	-3	3,130	-0.10%
2020/02/05	6	30.96	5	31.80	30.70	1	3,067	0.03%
2020/02/04	5	29.72	7	29.75	30.55	-2	2,935	-0.07%
2020/01/31	0	0.00	9	27.59	28.60	-9	2,802	-0.32%
2020/01/30	5	27.45	4	27.63	27.45	1	2,737	0.04%
2020/01/20	2	30.88	0	0.00	30.50	2	2,700	0.07%
2020/01/17	8	31.25	68	31.30	31.25	-60	2,672	-2.25%
2020/01/16	6	32.02	6	32.95	31.80	0	2,648	0.00%
2020/01/15	6	31.70	1	31.85	32.20	5	2,564	0.19%
2020/01/14	14	32.54	4	32.55	32.60	10	2,499	0.40%
2020/01/13	1	32.40	1	31.65	31.70	0	2,385	0.00%
2020/01/10	28	32.98	83	32.78	32.70	-55	2,303	-2.39%
2020/01/09	28	31.18	2	31.30	31.30	26	2,015	1.29%
2020/01/08	21	32.35	11	32.41	31.15	10	1,960	0.51%
2020/01/07	4	32.60	31	32.26	32.00	-27	1,779	-1.52%
2020/01/06	40	32.46	29	33.07	33.70	11	1,529	0.72%
2020/01/03	20	30.18	30	30.65	30.65	-10	1,138	-0.88%
2019/12/30	12	28.02	0	0.00	28.00	12	972	1.23%
2019/12/25	1	27.50	5	27.75	27.55	-4	1,049	-0.38%
2019/12/24	5	27.95	0	0.00	27.75	5	1,112	0.45%
2019/12/19	5	27.10	0	0.00	27.20	5	1,103	0.45%
2019/12/17	3	26.57	0	0.00	27.15	3	1,011	0.30%
2019/12/04	177	28.20	0	0.00	27.50	177	1,087	16.28%	大買/鉅額交易
2019/11/29	0	0.00	1	25.40	25.30	-1	956	-0.10%
2019/11/28	1	25.50	1	25.40	25.40	0	1,005	0.00%
2019/11/27	1	25.35	0	0.00	25.65	1	1,051	0.10%
2019/11/14	0	0.00	1	25.40	25.15	-1	1,039	-0.10%
2019/11/07	1	26.00	0	0.00	25.60	1	1,029	0.10%
2019/11/05	0	0.00	1	27.00	26.55	-1	1,027	-0.10%
2019/10/31	0	0.00	1	26.85	26.60	-1	1,040	-0.10%
2019/10/30	2	26.68	1	26.85	26.65	1	1,040	0.10%
2019/10/29	1	26.65	0	0.00	26.65	1	1,038	0.10%
2019/10/28	0	0.00	2	27.20	27.20	-2	1,057	-0.19%
2019/10/24	3	27.75	3	27.48	27.90	0	1,059	0.00%
2019/10/23	1	26.80	1	26.90	26.90	0	1,021	0.00%
2019/10/22	2	26.70	0	0.00	26.50	2	1,007	0.20%
2019/10/21	1	26.90	2	26.88	26.85	-1	1,002	-0.10%
2019/10/16	1	26.70	0	0.00	26.60	1	1,009	0.10%
2019/10/14	0	0.00	6	28.13	27.70	-6	974	-0.62%
2019/10/08	5	29.40	0	0.00	28.40	5	959	0.52%
2019/10/07	6	29.30	0	0.00	28.90	6	936	0.64%
2019/10/02	0	0.00	11	28.45	28.60	-11	866	-1.27%
2019/10/01	10	29.15	9	28.37	29.10	1	847	0.12%
2019/09/27	17	27.88	10	28.05	28.05	7	770	0.91%
2019/09/17	0	0.00	2	27.75	27.50	-2	636	-0.31%
2019/09/09	0	0.00	3	27.10	26.90	-3	600	-0.50%
2019/09/06	11	28.29	13	27.86	27.80	-2	585	-0.34%
2019/09/04	8	26.65	8	26.58	26.65	0	501	0.00%
2019/09/03	1	26.50	0	0.00	26.30	1	497	0.20%
2019/09/02	18	27.01	15	26.90	26.85	3	493	0.61%
2019/08/30	7	26.01	0	0.00	26.75	7	451	1.55%
2019/08/26	1	24.10	1	23.90	23.90	0	428	0.00%
2019/08/02	1	26.70	1	26.45	26.40	0	470	0.00%
2019/07/11	10	28.50	0	0.00	28.60	10	645	1.55%
2019/07/10	0	0.00	1	28.50	28.35	-1	663	-0.15%
2019/07/05	1	29.85	0	0.00	29.30	1	690	0.14%
2019/05/27	1	26.80	1	26.90	27.20	0	927	0.00%
2019/05/23	3	27.23	5	27.10	27.10	-2	967	-0.21%
2019/05/22	1	27.60	0	0.00	27.50	1	976	0.10%
2019/05/21	5	27.36	5	27.62	28.00	0	1,001	0.00%
2019/05/20	3	27.85	4	27.74	27.60	-1	1,006	-0.10%
2019/05/17	2	28.30	5	28.06	28.25	-3	1,021	-0.29%
2019/05/16	3	28.58	1	28.80	28.30	2	1,029	0.19%
2019/05/15	1	29.10	2	28.90	29.05	-1	1,051	-0.10%
2019/05/14	5	26.57	6	27.11	27.65	-1	1,121	-0.09%
2019/05/13	8	27.48	8	27.50	27.40	0	1,148	0.00%
2019/05/10	6	28.34	6	28.53	28.30	0	1,146	0.00%
2019/05/09	9	28.96	9	29.12	28.60	0	1,147	0.00%
2019/05/08	5	29.77	5	30.04	29.90	0	1,140	0.00%
2019/05/07	4	30.95	3	31.08	30.70	1	1,138	0.09%
2019/05/06	10	30.68	10	30.76	30.55	0	1,125	0.00%
2019/05/02	1	31.35	0	0.00	31.35	1	1,126	0.09%
2019/04/30	3	30.75	4	31.30	31.60	-1	1,130	-0.09%
2019/04/29	15	30.98	19	30.85	30.80	-4	1,139	-0.35%
2019/04/26	3	31.63	3	31.67	31.50	0	1,145	0.00%
2019/04/24	5	32.70	0	0.00	32.40	5	1,187	0.42%
2019/04/23	11	33.50	8	33.67	33.10	3	1,183	0.25%
2019/04/22	10	33.00	1	33.00	33.05	9	1,142	0.79%
2019/04/19	0	0.00	2	32.85	32.55	-2	1,139	-0.18%
2019/04/18	14	33.03	11	32.78	32.20	3	1,136	0.26%
2019/04/17	0	0.00	2	33.58	33.50	-2	1,110	-0.18%
2019/04/16	12	32.78	3	33.00	32.90	9	1,070	0.84%
2019/04/11	5	32.48	5	32.77	32.50	0	1,066	0.00%
2019/04/10	2	32.73	1	33.20	32.60	1	1,056	0.09%
2019/04/09	0	0.00	2	32.60	32.70	-2	1,039	-0.19%
2019/04/08	0	0.00	1	31.85	31.90	-1	1,009	-0.10%
2019/04/03	1	31.35	1	31.40	31.40	0	1,002	0.00%
2019/04/02	0	0.00	2	30.95	31.10	-2	993	-0.20%
2019/04/01	1	30.80	1	31.20	30.75	0	993	0.00%
2019/03/29	1	30.95	1	31.20	31.00	0	989	0.00%
2019/03/27	2	30.78	1	30.80	30.60	1	1,021	0.10%
2019/03/25	6	30.67	7	30.81	30.60	-1	1,029	-0.10%
2019/03/22	5	32.02	4	32.45	31.80	1	1,032	0.10%
2019/03/21	2	31.35	1	31.70	31.95	1	1,037	0.10%
2019/03/20	1	31.35	1	31.60	31.35	0	1,051	0.00%
2019/03/19	2	31.70	2	31.85	31.75	0	1,067	0.00%
2019/03/18	11	32.03	7	31.85	31.70	4	1,080	0.37%
2019/03/15	1	32.35	2	32.45	32.40	-1	1,094	-0.09%
2019/03/14	3	32.87	3	32.67	32.25	0	1,131	0.00%
2019/03/13	0	0.00	1	32.95	32.90	-1	1,231	-0.08%
2019/03/12	3	32.80	0	0.00	32.50	3	1,265	0.24%
2019/03/05	1	31.35	1	31.50	31.50	0	1,464	0.00%
2019/03/04	1	31.20	2	31.43	31.50	-1	1,483	-0.07%
2019/02/27	2	31.33	3	31.43	31.35	-1	1,494	-0.07%
2019/02/22	2	33.55	0	0.00	33.15	2	1,551	0.13%
2019/02/13	7	33.11	2	33.45	33.55	5	1,686	0.30%
2019/01/30	1	29.65	1	29.85	29.75	0	1,696	0.00%
2019/01/29	0	0.00	1	29.85	29.85	-1	1,728	-0.06%
2019/01/25	0	0.00	1	30.70	30.55	-1	1,865	-0.05%
2019/01/24	1	30.35	0	0.00	30.25	1	1,972	0.05%
2019/01/22	2	31.15	5	30.57	30.60	-3	2,056	-0.15%
2019/01/21	1	31.60	2	31.25	31.30	-1	2,078	-0.05%
2019/01/18	7	30.99	8	30.91	31.05	-1	2,113	-0.05%
2019/01/17	7	31.32	3	31.33	31.00	4	2,140	0.19%
2019/01/16	1	30.00	5	30.08	30.25	-4	2,124	-0.19%
2019/01/15	1	29.55	1	29.70	29.55	0	2,150	0.00%
2019/01/14	5	28.98	2	29.05	29.20	3	2,188	0.14%
2019/01/10	0	0.00	1	29.15	29.35	-1	2,223	-0.04%
2019/01/09	1	30.40	1	29.30	29.50	0	2,259	0.00%
2019/01/08	1	28.80	0	0.00	29.00	1	2,281	0.04%
2019/01/04	0	0.00	10	27.80	28.25	-10	2,348	-0.43%
2019/01/03	4	29.75	3	29.10	29.05	1	2,361	0.04%
2018/12/26	11	30.83	0	0.00	30.00	11	2,494	0.44%
2018/12/25	0	0.00	11	30.21	30.30	-11	2,514	-0.44%
2018/12/24	0	0.00	2	30.45	31.00	-2	2,549	-0.08%
2018/12/22	2	30.25	0	0.00	30.25	2	2,558	0.08%
2018/12/20	3	31.60	2	30.85	30.15	1	2,616	0.04%
2018/12/19	11	32.09	2	32.10	32.10	9	2,628	0.34%
2018/12/18	1	31.70	1	31.45	31.45	0	2,642	0.00%
2018/12/17	2	33.03	2	32.93	32.30	0	2,656	0.00%
2018/12/14	3	32.02	3	32.22	32.60	0	2,680	0.00%
2018/12/13	2	33.28	10	33.55	33.00	-8	2,688	-0.30%
2018/12/12	1	33.50	1	33.90	34.00	0	2,697	0.00%
2018/12/11	0	0.00	1	33.00	32.65	-1	2,697	-0.04%
2018/12/10	2	32.35	2	33.08	32.35	0	2,741	0.00%
2018/12/07	13	33.95	2	33.90	34.40	11	2,754	0.40%
2018/12/06	1	35.00	11	35.06	33.10	-10	2,792	-0.36%
2018/12/04	1	35.70	1	35.05	35.05	0	2,770	0.00%
2018/11/30	3	31.60	7	31.20	31.40	-4	2,740	-0.15%
2018/11/29	2	31.60	0	0.00	30.95	2	2,755	0.07%
2018/11/28	1	31.20	0	0.00	31.20	1	2,775	0.04%
2018/11/26	1	29.20	4	29.46	29.80	-3	2,874	-0.10%
2018/11/23	0	0.00	3	29.27	28.90	-3	2,921	-0.10%
2018/11/22	8	30.36	113	30.08	29.60	-105	2,997	-3.50%	大賣/鉅額交易
2018/11/21	2	31.05	11	30.88	30.90	-9	3,073	-0.29%
2018/11/20	19	30.52	10	31.22	30.75	9	3,174	0.28%
2018/11/19	3	29.83	1	29.60	29.60	2	3,215	0.06%
2018/11/15	1	27.75	0	0.00	27.65	1	3,298	0.03%
2018/11/13	0	0.00	1	27.90	27.90	-1	3,392	-0.03%
2018/11/12	2	27.68	1	27.40	27.40	1	3,508	0.03%
2018/11/09	1	28.15	1	28.25	28.50	0	3,674	0.00%
2018/11/08	1	29.30	4	28.91	27.90	-3	3,874	-0.08%
2018/11/07	2	28.70	0	0.00	28.75	2	3,939	0.05%
2018/11/02	120	29.33	2	28.78	28.75	118	4,090	2.88%	大買/鉅額交易
2018/11/01	3	27.78	1	28.50	27.95	2	4,098	0.05%
2018/10/31	1	26.10	0	0.00	26.90	1	4,057	0.02%
2018/10/26	1	24.95	2	24.63	24.65	-1	4,296	-0.02%
2018/10/25	0	0.00	2	24.55	24.25	-2	4,325	-0.05%
2018/10/24	0	0.00	2	26.90	26.90	-2	4,447	-0.04%
2018/10/22	1	28.20	1	28.60	28.90	0	4,606	0.00%
2018/10/16	0	0.00	4	31.13	31.20	-4	4,937	-0.08%
2018/10/15	1	30.10	1	29.90	29.90	0	5,034	0.00%
2018/10/12	2	28.80	2	29.50	29.50	0	5,214	0.00%
2018/10/09	0	0.00	1	32.80	31.85	-1	5,688	-0.02%
2018/10/08	2	31.68	5	31.86	32.20	-3	5,834	-0.05%
2018/10/05	4	33.58	1	32.45	32.30	3	5,857	0.05%
2018/10/04	2	35.65	0	0.00	35.85	2	5,899	0.03%
2018/10/02	0	0.00	5	38.15	37.50	-5	6,033	-0.08%
2018/09/28	1	36.70	1	37.20	36.85	0	6,273	0.00%
2018/09/27	5	37.25	0	0.00	37.05	5	6,504	0.08%
2018/09/26	1	40.40	0	0.00	38.85	1	6,676	0.01%
2018/09/18	2	39.65	2	39.70	39.70	0	7,391	0.00%
2018/09/17	0	0.00	1	41.60	41.10	-1	7,372	-0.01%
2018/09/14	2	41.28	1	41.20	41.20	1	7,360	0.01%
2018/09/13	0	0.00	11	40.40	39.60	-11	7,312	-0.15%
2018/09/12	0	0.00	1	38.95	39.50	-1	7,280	-0.01%
2018/09/11	12	42.12	1	41.85	41.20	11	7,233	0.15%
2018/09/07	1	41.60	35	43.00	41.30	-34	7,145	-0.48%
2018/09/06	0	0.00	2	45.85	45.45	-2	7,095	-0.03%
2018/09/05	2	45.65	0	0.00	45.50	2	7,092	0.03%
2018/09/04	1	44.80	1	45.15	46.25	0	7,196	0.00%
2018/09/03	2	45.68	3	45.47	45.00	-1	7,225	-0.01%
2018/08/31	0	0.00	3	48.78	48.45	-3	7,216	-0.04%
2018/08/30	2	47.93	1	48.15	48.00	1	7,293	0.01%
2018/08/29	3	48.43	2	48.40	48.35	1	7,330	0.01%
2018/08/28	4	47.48	8	47.69	47.60	-4	7,352	-0.05%
2018/08/27	4	45.64	6	46.10	48.30	-2	7,293	-0.03%
2018/08/24	3	43.82	9	43.73	44.05	-6	7,200	-0.08%
2018/08/23	15	43.61	0	0.00	42.10	15	7,151	0.21%
2018/08/22	5	45.99	0	0.00	45.50	5	7,106	0.07%
2018/08/21	1	46.35	26	46.39	47.05	-25	7,505	-0.33%
2018/08/20	0	0.00	3	47.00	46.80	-3	7,655	-0.04%
2018/08/17	44	49.02	2	47.05	46.35	42	7,878	0.53%
2018/08/16	5	49.02	3	49.23	48.60	2	8,164	0.02%
2018/08/15	6	46.64	6	47.08	47.80	0	8,453	0.00%
2018/08/14	5	44.77	7	45.06	47.30	-2	8,663	-0.02%
2018/08/13	5	44.14	2	45.25	43.00	3	8,773	0.03%
2018/08/10	2	47.33	8	47.35	46.90	-6	8,845	-0.07%
2018/08/09	7	48.32	3	48.63	47.70	4	8,973	0.04%
2018/08/08	17	50.93	5	50.53	48.80	12	9,068	0.13%
2018/08/07	0	0.00	3	50.50	50.70	-3	9,340	-0.03%
2018/08/06	4	50.30	12	50.12	49.70	-8	9,599	-0.08%
2018/08/03	21	48.55	18	48.85	50.50	3	9,915	0.03%
2018/08/02	10	48.02	5	47.76	46.85	5	9,918	0.05%
2018/08/01	4	51.68	5	52.16	51.40	-1	9,870	-0.01%
2018/07/31	9	50.29	6	50.13	51.00	3	9,834	0.03%
2018/07/30	6	52.20	1	53.10	51.10	5	9,729	0.05%
2018/07/27	2	56.35	1	56.70	56.70	1	9,633	0.01%
2018/07/26	5	56.46	9	56.57	56.60	-4	9,571	-0.04%
2018/07/25	0	0.00	20	54.10	54.00	-20	9,420	-0.21%
2018/07/24	25	55.05	5	54.84	54.80	20	9,413	0.21%
2018/07/23	11	53.11	20	53.87	54.80	-9	9,397	-0.10%
2018/07/20	9	54.19	52	56.17	52.30	-43	9,344	-0.46%
2018/07/19	7	56.06	19	56.63	57.00	-12	9,256	-0.13%
2018/07/18	70	56.92	180	58.60	55.40	-110	9,125	-1.21%	大賣/鉅額交易
2018/07/17	15	63.73	5	66.70	61.50	10	8,832	0.11%
2018/07/16	16	69.19	14	67.90	66.60	2	8,657	0.02%
2018/07/13	7	67.03	1	69.00	66.40	6	8,567	0.07%
2018/07/12	6	65.12	14	65.41	66.30	-8	8,562	-0.09%
2018/07/11	13	64.77	3	64.70	63.60	10	8,591	0.12%
2018/07/10	3	62.93	12	63.57	67.60	-9	8,825	-0.10%
2018/07/09	16	62.93	19	64.33	62.00	-3	8,771	-0.03%
2018/07/06	16	64.86	7	65.79	64.00	9	8,667	0.10%
2018/07/05	12	70.22	13	71.82	68.10	-1	8,546	-0.01%
2018/07/04	42	69.22	48	70.36	69.80	-6	8,345	-0.07%
2018/07/03	30	75.90	22	73.31	73.10	8	8,184	0.10%
2018/07/02	7	72.31	14	72.88	71.20	-7	7,949	-0.09%
2018/06/29	14	70.72	2	71.05	70.50	12	7,890	0.15%
2018/06/28	4	73.85	0	0.00	73.00	4	7,787	0.05%
2018/06/26	0	0.00	1	67.00	69.00	-1	7,758	-0.01%
2018/06/25	0	0.00	1	65.10	65.00	-1	7,818	-0.01%
2018/06/15	0	0.00	5	66.00	68.00	-5	8,310	-0.06%
2018/06/14	0	0.00	1	66.00	66.00	-1	8,326	-0.01%
2018/06/12	5	79.24	0	0.00	78.10	5	8,308	0.06%
2018/06/11	1	73.00	23	72.70	77.80	-22	8,258	-0.27%
2018/06/08	3	70.00	4	69.78	70.80	-1	8,217	-0.01%
2018/06/07	24	67.45	0	0.00	72.00	24	8,191	0.29%
2018/06/06	5	61.40	4	61.83	65.60	1	8,091	0.01%
2018/06/05	5	62.32	0	0.00	59.70	5	8,062	0.06%
2018/06/04	0	0.00	5	58.60	58.60	-5	8,117	-0.06%
2018/06/01	8	53.36	2	54.10	53.30	6	8,313	0.07%
2018/05/31	5	55.00	9	52.40	52.40	-4	8,872	-0.05%
2018/05/30	23	57.10	23	56.35	57.10	0	9,042	0.00%
2018/05/29	23	55.29	29	57.50	58.80	-6	9,052	-0.07%
2018/05/28	12	54.33	3	55.00	55.70	9	8,710	0.10%
2018/05/25	5	49.89	16	48.78	50.70	-11	8,558	-0.13%
2018/05/24	8	45.56	45	43.83	46.10	-37	8,327	-0.44%
2018/05/23	126	43.03	93	43.00	42.80	33	8,045	0.41%	大買/
2018/05/22	119	42.21	52	43.75	44.00	67	7,771	0.86%	大買/
2018/05/21	8	39.32	42	38.23	40.00	-34	7,447	-0.46%
2018/05/18	1	36.15	10	37.00	36.45	-9	7,305	-0.12%
2018/05/17	44	36.10	113	37.75	35.50	-69	7,259	-0.95%	大賣/
2018/05/16	12	39.37	1	38.75	39.10	11	7,531	0.15%
2018/05/15	44	40.04	3	40.30	39.10	41	7,638	0.54%
2018/05/14	57	39.25	13	39.20	40.15	44	7,524	0.58%
2018/05/11	18	34.48	43	34.43	36.65	-25	7,250	-0.34%
2018/05/10	6	33.77	13	33.79	34.95	-7	6,895	-0.10%
2018/05/09	16	31.81	14	31.00	31.80	2	6,761	0.03%
2018/05/08	12	30.68	0	0.00	30.55	12	6,714	0.18%
2018/05/07	71	30.83	1	30.40	31.00	70	6,712	1.04%
2018/05/04	47	29.80	8	29.86	29.75	39	6,670	0.58%
2018/05/03	1	28.95	1	29.20	29.50	0	6,655	0.00%
2018/05/02	1	30.45	5	30.00	30.00	-4	6,644	-0.06%
2018/04/30	6	29.67	5	29.95	29.95	1	6,654	0.02%
2018/04/27	8	30.64	2	29.38	30.45	6	6,685	0.09%
2018/04/26	32	29.78	30	28.55	28.15	2	6,734	0.03%
2018/04/25	38	30.57	122	30.67	31.25	-84	6,698	-1.25%	大賣/
2018/04/24	48	32.90	41	32.54	31.75	7	6,695	0.10%
2018/04/23	14	35.33	22	35.46	35.10	-8	6,697	-0.12%
2018/04/20	17	34.93	15	35.31	35.00	2	6,777	0.03%
2018/04/19	39	35.99	12	36.00	35.65	27	7,020	0.38%
2018/04/18	66	35.11	43	35.01	35.50	23	7,172	0.32%
2018/04/17	81	35.60	56	35.24	34.25	25	7,416	0.34%
2018/04/16	29	36.26	20	36.81	37.00	9	7,342	0.12%
2018/04/13	17	35.14	23	35.15	34.90	-6	7,105	-0.08%
2018/04/12	28	34.46	17	34.40	34.05	11	7,052	0.16%
2018/04/11	13	34.07	15	34.46	33.75	-2	7,073	-0.03%
2018/04/10	25	34.88	7	35.41	34.45	18	7,196	0.25%
2018/04/09	0	0.00	1	34.95	36.40	-1	7,222	-0.01%
2018/04/03	2	34.78	0	0.00	34.75	2	7,218	0.03%
2018/03/31	10	36.00	0	0.00	36.05	10	7,406	0.14%
2018/03/29	3	35.48	4	35.78	36.10	-1	7,305	-0.01%
2018/03/28	1	34.90	0	0.00	34.10	1	7,205	0.01%
2018/03/27	0	0.00	4	34.20	34.40	-4	7,132	-0.06%
2018/03/26	4	33.33	0	0.00	33.30	4	7,098	0.06%
2018/03/23	1	32.50	1	33.10	33.20	0	7,064	0.00%
2018/03/21	3	35.38	14	35.09	36.00	-11	6,781	-0.16%
2018/03/20	2	32.53	16	33.08	33.40	-14	6,551	-0.21%
2018/03/19	13	33.14	1	33.10	32.90	12	6,496	0.18%
2018/03/16	12	34.21	0	0.00	33.90	12	6,460	0.19%
2018/03/15	62	35.45	65	34.74	34.45	-3	6,423	-0.05%
2018/03/14	6	33.60	2	33.88	33.90	4	6,320	0.06%
2018/03/13	0	0.00	18	34.29	34.45	-18	6,271	-0.29%
2018/03/12	21	33.63	2	33.43	33.50	19	6,220	0.31%
2018/03/09	0	0.00	5	34.22	34.10	-5	6,167	-0.08%
2018/03/08	2	35.65	2	34.80	34.80	0	6,098	0.00%
2018/03/07	11	36.58	10	35.10	35.10	1	5,925	0.02%
2018/03/06	6	37.25	15	37.27	37.20	-9	5,676	-0.16%
2018/03/05	2	33.75	7	34.56	35.30	-5	5,056	-0.10%
2018/03/02	2	33.10	0	0.00	32.10	2	4,786	0.04%
2018/03/01	0	0.00	4	31.58	32.70	-4	4,682	-0.09%
2018/02/27	0	0.00	6	31.13	31.10	-6	4,582	-0.13%
2018/02/26	12	30.80	5	31.15	30.50	7	4,544	0.15%
2018/02/23	10	32.40	5	32.60	31.60	5	4,485	0.11%
2018/02/22	9	33.89	4	33.24	32.10	5	4,352	0.11%
2018/02/21	0	0.00	18	30.92	32.60	-18	4,151	-0.43%
2018/02/12	20	30.38	1	31.90	29.65	19	4,043	0.47%
2018/02/09	2	31.05	31	30.97	30.90	-29	3,953	-0.73%
2018/02/08	43	33.80	27	33.90	31.80	16	3,827	0.42%
2018/02/07	19	32.35	5	31.68	33.15	14	3,356	0.42%
2018/02/06	5	30.01	0	0.00	30.15	5	3,055	0.16%
2018/02/05	3	27.87	8	29.06	29.30	-5	2,769	-0.18%
2018/02/02	4	28.70	4	28.88	28.70	0	2,712	0.00%
2018/02/01	0	0.00	8	28.61	29.00	-8	2,673	-0.30%
2018/01/31	1	27.50	4	27.59	27.70	-3	2,641	-0.11%
2018/01/30	8	27.67	6	27.15	27.10	2	2,625	0.08%
2018/01/29	0	0.00	7	29.19	28.55	-7	2,591	-0.27%
2018/01/26	1	28.85	3	29.12	28.95	-2	2,579	-0.08%
2018/01/25	21	29.50	1	29.65	29.00	20	2,572	0.78%
2018/01/24	2	29.20	2	29.63	30.00	0	2,582	0.00%
2018/01/22	0	0.00	1	31.60	31.75	-1	2,607	-0.04%
2018/01/19	1	30.80	0	0.00	30.35	1	2,469	0.04%
2018/01/18	0	0.00	10	30.26	29.85	-10	2,432	-0.41%
2018/01/17	7	30.20	0	0.00	30.30	7	2,375	0.29%
2018/01/16	3	30.55	8	31.31	31.10	-5	2,294	-0.22%
2018/01/15	14	33.09	6	32.68	32.75	8	2,169	0.37%
2018/01/12	9	31.06	16	30.98	31.20	-7	1,888	-0.37%
2018/01/11	24	29.84	23	30.30	29.50	1	1,649	0.06%
2018/01/10	0	0.00	1	27.80	28.00	-1	1,342	-0.07%
2018/01/09	11	27.23	4	26.85	26.35	7	1,285	0.54%
2018/01/05	0	0.00	17	26.45	26.85	-17	1,199	-1.42%
2018/01/04	35	28.85	15	27.65	27.35	20	1,147	1.74%
2018/01/03	3	27.57	7	28.09	27.95	-4	982	-0.41%