長華* (8070)-凱基-湖口券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
51.2
漲跌
▲0.6
漲幅
+1.19%
成交量
1,723張
產業
上市電子通路類股
354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

長華* (8070)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/12/11	1	50.90	7	50.89	51.20	-6	8,213	-0.07%
2024/12/10	11	50.76	1	50.60	50.60	10	8,372	0.12%
2024/12/05	4	51.90	0	51.70	51.80	4	8,833	0.05%
2024/12/04	0	0.00	4	51.18	51.40	-4	8,977	-0.04%
2024/12/03	1	49.85	1	49.65	50.20	0	9,146	0.00%
2024/12/02	2	49.25	1	49.25	49.25	1	9,469	0.01%
2024/11/29	0	49.05	2	49.15	48.80	-2	9,850	-0.02%
2024/11/28	0	49.65	0	0.00	49.70	0	10,172	0.00%
2024/11/27	4	50.51	0	0.00	49.45	4	10,280	0.04%
2024/11/26	1	51.00	4.1	51.33	51.50	-3.1	10,483	-0.03%
2024/11/25	6	51.35	5	51.02	51.10	1	10,882	0.01%
2024/11/22	1	49.50	0	49.75	49.40	1	11,316	0.01%
2024/11/21	1	48.75	0	0.00	48.30	1	11,539	0.01%
2024/11/20	2	48.95	0	0.00	48.40	2	11,674	0.02%
2024/11/15	0	50.50	0	0.00	50.30	0	11,749	0.00%
2024/11/14	0	0.00	0.1	50.90	51.00	-0.1	11,896	0.00%
2024/11/13	2.2	50.91	0	0.00	50.50	2.2	11,945	0.02%
2024/11/12	1.1	51.31	0	51.30	51.30	1.1	11,881	0.01%
2024/11/11	5.1	53.58	0	0.00	52.90	5.1	11,783	0.04%
2024/11/08	22.1	53.61	1	55.40	53.40	21.1	11,732	0.18%
2024/11/07	4.1	55.90	0.2	55.90	55.70	3.9	11,635	0.03%
2024/11/06	2.2	56.23	2	57.25	56.70	0.2	11,520	0.00%
2024/11/05	1	54.10	0	0.00	53.80	1	11,291	0.01%
2024/10/30	0	0.00	1	54.70	54.60	-1	11,188	-0.01%
2024/10/29	2	55.20	17	55.24	55.60	-15	11,117	-0.13%
2024/10/28	3	57.07	10.1	57.50	56.50	-7.1	11,061	-0.06%
2024/10/25	2	59.70	1	58.90	58.80	1	10,966	0.01%
2024/10/24	4	60.98	3	60.20	59.40	1	10,929	0.01%
2024/10/23	1	61.30	2	61.05	61.30	-1	10,863	-0.01%
2024/10/22	2	58.65	2	59.40	59.40	0	10,737	0.00%
2024/10/18	2	58.65	1	58.70	58.70	1	10,697	0.01%
2024/10/17	1	60.00	1	59.40	59.40	0	10,665	0.00%
2024/10/16	2	59.50	10	59.90	59.40	-8	10,659	-0.08%
2024/10/15	3	60.50	14	60.50	59.20	-11	10,593	-0.10%
2024/10/14	3	59.90	3	60.33	60.70	0	10,558	0.00%
2024/10/11	46	62.88	23	62.18	60.40	23	10,529	0.22%
2024/10/09	2	59.65	3	60.20	60.50	-1	10,412	-0.01%
2024/10/08	3	58.27	4	58.80	59.50	-1	10,349	-0.01%
2024/10/07	3	59.03	0	0.00	59.00	3	10,314	0.03%
2024/10/04	8	58.05	22	57.93	57.60	-14	10,257	-0.14%
2024/10/01	2	60.85	4	60.70	60.50	-2	10,111	-0.02%
2024/09/30	3	61.00	2	62.65	61.10	1	10,065	0.01%
2024/09/27	12	63.99	7	64.33	63.70	5	10,017	0.05%
2024/09/26	28	65.78	11.1	65.20	63.60	16.9	9,860	0.17%
2024/09/25	29.1	68.75	32.1	69.50	68.10	-3	9,587	-0.03%
2024/09/24	17	67.15	16	67.39	69.10	1	9,190	0.01%
2024/09/23	8	64.78	14	65.11	66.50	-6	8,821	-0.07%
2024/09/20	28.1	67.51	26.2	66.81	65.60	1.9	8,502	0.02%
2024/09/19	19.2	64.70	4	66.20	66.10	15.2	7,781	0.20%
2024/09/18	2	61.40	4	61.30	61.00	-2	7,240	-0.03%
2024/09/16	8	61.43	19	61.07	61.30	-11	7,238	-0.15%
2024/09/13	5	62.30	6	62.22	61.40	-1	7,326	-0.01%
2024/09/12	23	61.34	13	61.48	61.30	10	7,171	0.14%
2024/09/11	2	59.85	7	60.44	59.80	-5	6,976	-0.07%
2024/09/10	7	60.53	24.1	59.42	59.40	-17.1	6,839	-0.25%
2024/09/09	19	58.55	8	59.11	60.00	11	6,680	0.16%
2024/09/06	22	59.27	10.2	59.47	58.50	11.8	6,604	0.18%
2024/09/05	8.3	61.09	5	60.68	59.70	3.3	6,453	0.05%
2024/09/04	5	59.82	12	58.42	58.80	-7	6,365	-0.11%
2024/09/03	12	61.78	10	61.51	60.90	2	6,284	0.03%
2024/09/02	5	60.90	4.3	60.98	59.50	0.7	6,088	0.01%
2024/08/30	8	62.00	17	62.54	62.30	-9	5,880	-0.15%
2024/08/29	6	58.43	5	59.00	59.20	1	5,733	0.02%
2024/08/28	2	58.40	7	58.91	57.90	-5	5,783	-0.09%
2024/08/27	9	59.20	10	59.51	59.90	-1	5,826	-0.02%
2024/08/26	5	55.34	6	57.35	58.40	-1	5,677	-0.02%
2024/08/23	1	55.50	14	53.51	54.30	-13	5,356	-0.24%
2024/08/22	3	51.47	2	50.85	51.70	1	5,139	0.02%
2024/08/21	1	49.90	9	49.91	50.00	-8	5,015	-0.16%
2024/08/20	1	49.60	0	0.00	49.70	1	5,022	0.02%
2024/08/19	10	49.07	1	48.80	49.30	9	5,094	0.18%
2024/08/16	11	49.80	20	49.47	48.70	-9	5,126	-0.18%
2024/08/15	7	45.59	4	46.71	47.05	3	5,068	0.06%
2024/08/14	1	44.75	0	0.00	44.55	1	5,155	0.02%
2024/08/09	0	0.00	1	42.90	42.55	-1	5,602	-0.02%
2024/08/08	2	42.15	0	0.00	41.85	2	5,678	0.04%
2024/08/06	7	39.52	6	40.21	41.25	1	5,848	0.02%
2024/08/05	2	40.63	2	41.05	41.40	0	5,826	0.00%
2024/07/31	2	45.88	0	0.00	45.85	2	5,861	0.03%
2024/07/30	6	44.47	0	0.00	45.45	6	5,869	0.10%
2024/07/29	23	45.00	47	44.95	44.35	-24	5,877	-0.41%
2024/07/26	1	44.30	2	44.45	44.85	-1	5,902	-0.02%
2024/07/22	0	0.00	1	44.00	44.60	-1	5,942	-0.02%
2024/07/17	2	46.30	1	46.00	46.35	1	6,158	0.02%
2024/07/16	1	45.65	2	46.00	46.00	-1	6,140	-0.02%
2024/07/15	0	0.00	1	45.40	45.40	-1	6,146	-0.02%
2024/07/12	0	0.00	3	45.40	45.40	-3	6,120	-0.05%
2024/07/11	5	45.78	2	46.00	45.10	3	6,118	0.05%
2024/07/10	1	44.25	0	0.00	44.30	1	6,110	0.02%
2024/07/09	3	44.55	1	44.75	44.25	2	6,129	0.03%
2024/07/08	7	45.06	1	44.95	45.10	6	6,118	0.10%
2024/07/05	1	45.40	3	45.28	45.35	-2	6,144	-0.03%
2024/07/04	7	44.66	1	44.60	44.65	6	6,146	0.10%
2024/07/03	3	44.72	3	45.52	44.70	0	6,175	0.00%
2024/07/02	3	44.05	0	0.00	44.35	3	6,167	0.05%
2024/07/01	2	44.75	2	45.10	44.80	0	6,143	0.00%
2024/06/28	9	46.06	2	45.35	45.35	7	6,164	0.11%
2024/06/26	1	47.00	0	0.00	47.15	1	6,119	0.02%
2024/06/25	2	47.35	2	47.25	46.80	0	6,110	0.00%
2024/06/24	6	45.77	6	46.54	46.65	0	6,086	0.00%
2024/06/21	3	47.97	0	0.00	47.80	3	6,086	0.05%
2024/06/20	10	48.29	0	0.00	48.10	10	6,091	0.16%
2024/06/19	5	49.91	0	0.00	49.05	5	5,993	0.08%
2024/06/18	1	51.50	0	0.00	51.10	1	5,917	0.02%
2024/06/17	1	51.20	0	0.00	51.20	1	5,923	0.02%
2024/06/14	2	51.65	0	0.00	51.10	2	5,924	0.03%
2024/06/12	2	51.10	4	51.93	51.90	-2	5,899	-0.03%
2024/06/11	3	50.97	3	51.37	51.40	0	5,809	0.00%
2024/06/07	2	50.60	6.3	51.29	51.70	-4.3	5,710	-0.07%
2024/06/06	7.1	49.08	7.1	49.93	49.75	0	5,599	0.00%
2024/06/05	6.2	49.69	0.1	50.00	50.20	6.1	5,452	0.11%
2024/06/04	6.2	50.18	0.1	51.10	50.30	6.1	5,287	0.12%
2024/06/03	1.1	52.74	17	52.15	51.50	-15.9	5,122	-0.31%
2024/05/31	16	55.33	0	54.70	52.90	16	4,975	0.32%
2024/05/30	11	52.25	29	52.59	54.80	-18	4,729	-0.38%
2024/05/29	37	51.62	18	52.60	51.50	19	4,480	0.42%
2024/05/28	4	50.90	0	0.00	50.50	4	4,366	0.09%
2024/05/27	0	0.00	0	51.10	51.50	0	4,373	0.00%
2024/05/24	0	51.10	48	48.75	51.20	-48	4,385	-1.09%
2024/05/23	4	49.84	0	0.00	49.20	4	4,315	0.09%
2024/05/22	3	52.77	0	52.60	52.10	3	4,167	0.07%
2024/05/21	0	52.30	4	51.95	53.10	-4	4,075	-0.10%
2024/05/20	4	51.15	1	51.49	52.30	3	3,977	0.08%
2024/05/17	0	48.96	3	49.00	49.20	-3	3,904	-0.08%
2024/05/16	4	47.75	5.2	47.21	47.15	-1.2	3,899	-0.03%
2024/05/15	7	50.46	2.1	49.34	49.30	4.9	3,816	0.13%
2024/05/14	2.2	48.23	22	47.97	48.40	-19.8	3,648	-0.54%
2024/05/13	36	48.11	17	46.54	47.40	19	3,559	0.53%
2024/05/10	4	45.30	1	45.60	46.20	3	3,466	0.09%
2024/05/09	0	0.00	2	44.23	43.90	-2	3,395	-0.06%
2024/05/08	0	0.00	2	44.70	44.70	-2	3,387	-0.06%
2024/05/07	1	44.80	0	45.20	44.85	1	3,345	0.03%
2024/05/06	14	45.26	4	45.40	45.35	10	3,286	0.30%
2024/04/30	2	44.58	0	0.00	44.70	2	3,131	0.06%
2024/04/25	20	45.08	20	44.25	44.15	0	2,994	0.00%
2024/04/24	17	43.81	8	44.62	44.85	9	2,828	0.32%
2024/04/22	1	40.30	0	0.00	40.20	1	2,703	0.04%
2024/04/19	5	39.96	0	0.00	40.55	5	2,692	0.19%
2024/04/18	12	41.00	2	40.45	41.05	10	2,661	0.38%
2024/04/16	1	40.20	1	40.20	40.20	0	2,617	0.00%
2024/04/15	0	0.00	4	42.03	41.20	-4	2,570	-0.16%
2024/04/11	1	42.20	0	0.00	42.25	1	2,506	0.04%
2024/04/09	3	43.22	3	43.30	43.10	0	2,388	0.00%
2024/04/08	3	43.10	12	43.01	43.65	-9	2,313	-0.39%
2024/04/03	1	42.20	5	41.85	42.20	-4	2,219	-0.18%
2024/04/02	3	41.95	3	42.03	41.65	0	2,173	0.00%
2024/03/26	0	0.00	1	39.90	39.80	-1	2,011	-0.05%
2024/03/25	1	41.20	4	40.60	40.70	-3	1,951	-0.15%
2024/03/22	0	0.00	2	39.70	39.70	-2	1,855	-0.11%
2024/03/20	12	39.30	0	0.00	39.10	12	1,742	0.69%
2024/03/19	0	0.00	1	39.00	39.00	-1	1,710	-0.06%
2024/03/15	3	38.70	3	38.35	38.30	0	1,651	0.00%
2024/03/14	0	0.00	5	37.95	38.20	-5	1,621	-0.31%
2024/03/13	7	38.39	1	38.10	38.35	6	1,599	0.38%
2024/03/12	3	37.60	0	0.00	37.55	3	1,556	0.19%
2024/03/11	1	37.70	0	0.00	37.85	1	1,542	0.06%
2024/03/08	2	37.65	0	0.00	37.80	2	1,530	0.13%
2024/03/07	2	38.60	1	38.20	37.90	1	1,485	0.07%
2024/03/06	0	0.00	22	39.15	39.10	-22	1,419	-1.55%
2024/03/05	23	38.97	0	0.00	39.15	23	1,385	1.66%
2024/03/04	0	0.00	1	38.30	38.10	-1	1,341	-0.07%
2024/03/01	21	38.85	21	38.31	38.45	0	1,315	0.00%
2024/02/27	4	38.75	7	38.27	38.20	-3	1,206	-0.25%
2024/02/26	4	38.15	0	0.00	38.10	4	1,151	0.35%
2024/02/23	1	37.60	2	37.73	37.45	-1	1,124	-0.09%
2024/02/22	0	0.00	6	37.38	37.50	-6	1,106	-0.54%
2024/02/20	10	39.06	35	38.38	38.05	-25	1,044	-2.39%
2024/02/19	5	38.70	14	38.42	38.40	-9	942	-0.95%
2024/02/16	12	38.10	1	38.10	37.90	11	863	1.27%
2024/02/15	0	0.00	4	35.49	37.15	-4	766	-0.52%
2024/02/02	0	0.00	1	35.50	35.40	-1	704	-0.14%
2024/02/01	1	35.85	0	0.00	35.90	1	725	0.14%
2024/01/31	0	0.00	1	35.15	35.90	-1	730	-0.14%
2024/01/22	0	0.00	6	34.70	34.85	-6	678	-0.88%
2024/01/17	0	0.00	1	34.80	34.55	-1	669	-0.15%
2024/01/05	0	0.00	1	34.40	34.35	-1	647	-0.15%
2024/01/02	0	0.00	1	34.90	34.80	-1	646	-0.15%
2023/12/28	1	35.00	0	0.00	34.95	1	639	0.16%
2023/12/26	1	34.45	0	0.00	34.75	1	620	0.16%
2023/12/19	0	0.00	1	33.95	33.90	-1	593	-0.17%
2023/12/18	0	0.00	2	34.95	34.85	-2	583	-0.34%
2023/12/13	0	0.00	1	35.05	35.05	-1	568	-0.18%
2023/12/11	0	0.00	1	34.85	34.85	-1	561	-0.18%
2023/12/04	3	35.00	0	0.00	34.85	3	606	0.49%
2023/11/30	0	0.00	15	34.45	34.50	-15	641	-2.34%
2023/11/27	0	0.00	50	33.40	33.50	-50	648	-7.71%
2023/11/22	2	33.25	0	0.00	33.15	2	657	0.30%
2023/11/20	0	0.00	1	33.00	33.25	-1	652	-0.15%
2023/11/16	1	32.90	0	0.00	32.90	1	648	0.15%
2023/11/15	1	32.80	0	0.00	32.80	1	646	0.15%
2023/11/10	50	32.33	0	0.00	32.20	50	641	7.80%
2023/10/05	0	0.00	1	30.85	30.90	-1	1,070	-0.09%
2023/09/27	0	0.00	2	31.35	31.15	-2	1,102	-0.18%
2023/09/21	2	31.65	0	0.00	31.70	2	1,104	0.18%
2023/09/20	0	0.00	7	32.08	32.00	-7	1,100	-0.64%
2023/09/19	0	0.00	7	32.44	32.10	-7	1,098	-0.64%
2023/09/12	0	0.00	1	31.80	31.75	-1	1,167	-0.09%
2023/09/11	5	31.73	0	0.00	31.65	5	1,208	0.41%
2023/09/07	0	0.00	1	32.15	32.35	-1	1,206	-0.08%
2023/09/06	5	31.99	0	0.00	32.05	5	1,202	0.42%
2023/09/05	0	0.00	2	31.58	32.05	-2	1,211	-0.17%
2023/09/04	4	31.03	4	31.20	31.25	0	1,188	0.00%
2023/08/30	1	30.30	0	0.00	30.30	1	1,174	0.09%
2023/08/14	0	0.00	5	29.80	29.95	-5	1,224	-0.41%
2023/08/08	2	30.38	0	0.00	30.35	2	1,190	0.17%
2023/08/07	0	0.00	1	30.95	30.55	-1	1,181	-0.08%
2023/08/04	0	0.00	1	30.80	30.75	-1	1,172	-0.09%
2023/07/28	0	0.00	1	30.90	31.00	-1	1,167	-0.09%
2023/07/27	2	30.85	3	30.87	30.75	-1	1,173	-0.09%
2023/07/25	0	0.00	1	30.80	30.80	-1	1,167	-0.09%
2023/07/24	7	30.25	0	0.00	30.50	7	1,162	0.60%
2023/07/21	1	30.60	0	0.00	30.75	1	1,143	0.09%
2023/07/20	0	0.00	2	31.00	31.10	-2	1,175	-0.17%
2023/07/18	8	30.30	0	0.00	30.90	8	1,137	0.70%
2023/07/17	1	30.95	0	0.00	30.95	1	1,123	0.09%
2023/07/14	0	0.00	5	31.53	31.80	-5	1,091	-0.46%
2023/07/13	7	30.46	0	0.00	30.65	7	1,052	0.66%
2023/07/12	6	30.42	0	0.00	31.05	6	979	0.61%
2023/07/06	2	34.00	0	0.00	33.80	2	891	0.22%
2023/07/05	0	0.00	1	34.35	34.25	-1	883	-0.11%
2023/06/19	4	33.93	0	0.00	34.05	4	1,066	0.38%
2023/06/16	1	35.50	0	0.00	35.35	1	1,025	0.10%
2023/06/15	0	0.00	1	36.80	36.50	-1	1,010	-0.10%
2023/06/14	1	36.60	0	0.00	36.85	1	981	0.10%
2023/06/13	2	36.95	0	0.00	36.90	2	964	0.21%
2023/06/05	0	0.00	2	36.80	36.55	-2	981	-0.20%
2023/06/02	0	0.00	1	36.35	36.35	-1	991	-0.10%
2023/05/31	1	36.40	0	0.00	36.75	1	1,037	0.10%
2023/05/30	0	0.00	3	36.60	36.55	-3	1,031	-0.29%
2023/05/29	0	0.00	1	36.35	36.25	-1	1,025	-0.10%
2023/05/23	0	0.00	1	35.95	36.05	-1	1,020	-0.10%
2023/05/12	0	0.00	2	33.70	33.80	-2	1,001	-0.20%
2023/05/08	0	0.00	1	35.00	35.00	-1	1,003	-0.10%
2023/05/02	1	33.30	0	0.00	34.10	1	1,016	0.10%
2023/04/28	0	0.00	1	33.30	33.30	-1	1,015	-0.10%
2023/04/27	0	0.00	3	33.30	33.20	-3	1,010	-0.30%
2023/04/25	4	32.93	0	0.00	32.70	4	1,003	0.40%
2023/04/21	6	34.45	0	0.00	34.05	6	949	0.63%
2023/04/20	0	0.00	8	34.99	34.65	-8	940	-0.85%
2023/04/18	0	0.00	2	35.90	35.75	-2	925	-0.22%
2023/04/13	0	0.00	1	36.10	36.25	-1	903	-0.11%
2023/04/10	0	0.00	1	36.50	36.35	-1	878	-0.11%
2023/04/07	3	36.48	0	0.00	36.25	3	864	0.35%
2023/03/31	1	36.70	0	0.00	37.00	1	819	0.12%
2023/03/30	0	0.00	1	35.10	35.10	-1	705	-0.14%
2023/03/27	1	35.30	0	0.00	35.45	1	695	0.14%
2023/03/23	1	35.30	1	35.30	35.50	0	683	0.00%
2023/03/20	1	35.35	0	0.00	35.00	1	659	0.15%
2023/03/16	1	34.30	10	34.15	34.50	-9	643	-1.40%
2023/03/09	5	34.80	0	0.00	34.60	5	604	0.83%
2023/03/07	0	0.00	6	34.40	34.55	-6	558	-1.07%
2023/02/22	0	0.00	1	32.80	33.05	-1	446	-0.22%
2023/02/14	2	32.45	3	32.43	32.40	-1	452	-0.22%
2023/02/13	3	32.37	0	0.00	32.55	3	448	0.67%
2023/02/09	3	32.45	1	32.45	32.45	2	434	0.46%
2023/02/07	0	0.00	1	32.65	32.65	-1	428	-0.23%
2023/02/02	1	32.00	1	32.25	32.30	0	406	0.00%
2023/01/30	0	0.00	2	31.63	31.65	-2	384	-0.52%
2023/01/12	0	0.00	1	31.50	31.70	-1	422	-0.24%
2023/01/10	0	0.00	1	31.50	31.15	-1	413	-0.24%
2022/12/29	1	30.20	0	0.00	30.25	1	435	0.23%
2022/12/20	3	30.33	0	0.00	30.20	3	486	0.62%
2022/12/06	1	32.25	0	0.00	32.20	1	479	0.21%
2022/11/30	2	32.10	0	0.00	32.10	2	488	0.41%
2022/11/23	3	31.40	0	0.00	31.45	3	516	0.58%
2022/11/08	1	31.60	0	0.00	31.20	1	529	0.19%
2022/11/07	1	31.20	0	0.00	31.10	1	538	0.19%
2022/11/04	1	30.65	0	0.00	30.70	1	544	0.18%
2022/11/02	1	30.75	0	0.00	30.65	1	549	0.18%
2022/11/01	0	0.00	1	30.70	30.65	-1	547	-0.18%
2022/10/28	2	30.25	0	0.00	30.10	2	554	0.36%
2022/10/26	1	30.20	1	30.65	30.45	0	560	0.00%
2022/10/21	1	31.20	0	0.00	30.50	1	563	0.18%
2022/10/20	2	30.28	0	0.00	32.50	2	561	0.36%
2022/10/18	1	30.65	0	0.00	30.70	1	539	0.19%
2022/10/06	0	0.00	1	32.60	32.40	-1	628	-0.16%
2022/09/30	0	0.00	1	31.20	31.40	-1	649	-0.15%
2022/09/28	0	0.00	2	30.10	30.20	-2	665	-0.30%
2022/09/26	1	31.15	0	0.00	30.40	1	698	0.14%
2022/09/01	0	0.00	1	34.35	34.35	-1	993	-0.10%
2022/08/30	6	34.63	0	0.00	34.90	6	989	0.61%
2022/08/24	0	0.00	1	34.20	34.20	-1	1,000	-0.10%
2022/07/06	10	30.00	0	0.00	29.80	10	1,369	0.73%
2022/07/04	2	31.50	0	0.00	30.80	2	1,360	0.15%
2022/06/24	2	34.00	0	0.00	33.75	2	1,306	0.15%
2022/06/22	0	0.00	15	34.00	33.80	-15	1,303	-1.15%
2022/06/13	2	36.80	0	0.00	37.40	2	1,270	0.16%
2022/06/09	0	0.00	1	37.05	36.95	-1	1,296	-0.08%
2022/06/08	0	0.00	2	37.05	36.95	-2	1,311	-0.15%
2022/06/06	0	0.00	1	37.00	36.95	-1	1,346	-0.07%
2022/06/02	1	37.15	0	0.00	37.15	1	1,413	0.07%
2022/06/01	0	0.00	3	37.52	37.35	-3	1,489	-0.20%
2022/05/31	2	37.45	0	0.00	37.00	2	1,509	0.13%
2022/05/26	3	37.60	0	0.00	37.60	3	1,524	0.20%
2022/05/25	0	0.00	17	36.96	37.90	-17	1,543	-1.10%
2022/05/24	2	36.60	18	36.90	36.35	-16	1,548	-1.03%
2022/05/23	16	36.91	19	37.35	36.85	-3	1,584	-0.19%
2022/05/20	5	37.10	0	0.00	37.00	5	1,619	0.31%
2022/05/19	0	0.00	1	37.05	37.15	-1	1,641	-0.06%
2022/05/17	30	36.60	0	0.00	36.55	30	1,669	1.80%
2022/05/16	1	36.40	0	0.00	36.40	1	1,688	0.06%
2022/05/13	0	0.00	5	35.91	36.25	-5	1,727	-0.29%
2022/05/12	3	35.42	0	0.00	35.00	3	1,740	0.17%
2022/05/11	0	0.00	1	36.20	35.80	-1	1,756	-0.06%
2022/05/09	1	35.05	0	0.00	34.80	1	1,820	0.05%
2022/05/06	1	34.55	4	35.43	36.00	-3	1,835	-0.16%
2022/05/05	2	35.23	0	0.00	35.40	2	1,827	0.11%
2022/04/28	0	0.00	3	34.77	35.00	-3	1,956	-0.15%
2022/04/27	3	33.55	5	33.97	34.20	-2	1,969	-0.10%
2022/04/25	3	34.22	0	0.00	34.55	3	2,059	0.15%
2022/04/22	2	35.50	0	0.00	35.60	2	2,048	0.10%
2022/04/21	0	0.00	1	35.90	35.65	-1	2,079	-0.05%
2022/04/20	2	36.00	1	35.80	35.65	1	2,095	0.05%
2022/04/19	0	0.00	2	35.83	35.95	-2	2,117	-0.09%
2022/04/18	2	34.55	3	35.35	34.85	-1	2,159	-0.05%
2022/04/15	1	35.20	0	0.00	35.05	1	2,202	0.05%
2022/04/14	2	36.05	0	0.00	35.85	2	2,304	0.09%
2022/04/13	0	0.00	2	36.45	36.45	-2	2,337	-0.09%
2022/04/11	2	35.68	5	36.06	35.50	-3	2,509	-0.12%
2022/04/08	3	36.05	1	36.40	36.00	2	2,668	0.07%
2022/04/07	1	36.55	3	37.15	36.20	-2	3,324	-0.06%
2022/04/06	1	36.50	0	0.00	36.75	1	3,726	0.03%
2022/04/01	1	36.85	0	0.00	37.00	1	3,894	0.03%
2022/03/30	2	37.15	2	37.18	37.25	0	3,959	0.00%
2022/03/29	0	0.00	3	37.35	37.00	-3	4,025	-0.07%
2022/03/28	2	36.80	0	0.00	37.20	2	4,037	0.05%
2022/03/25	6	37.62	4	37.30	37.30	2	4,035	0.05%
2022/03/24	1	37.25	2	37.70	38.10	-1	4,025	-0.02%
2022/03/23	2	37.63	0	0.00	37.50	2	4,013	0.05%
2022/03/22	1	37.35	1	37.45	37.45	0	4,004	0.00%
2022/03/21	0	0.00	1	37.60	37.60	-1	4,006	-0.02%
2022/03/18	0	0.00	1	36.40	37.00	-1	3,987	-0.03%
2022/03/16	1	34.85	8	34.88	34.85	-7	3,945	-0.18%
2022/03/15	2	35.33	0	0.00	35.30	2	3,930	0.05%
2022/03/09	3	35.50	6	35.40	36.00	-3	3,885	-0.08%
2022/03/08	5	36.29	1	37.00	35.40	4	3,864	0.10%
2022/03/07	2	36.55	2	37.70	37.70	0	3,799	0.00%
2022/03/01	1	37.75	1	38.05	38.00	0	3,691	0.00%
2022/02/25	0	0.00	2	37.80	37.60	-2	3,679	-0.05%
2022/02/24	1	37.15	0	0.00	37.10	1	3,662	0.03%
2022/02/23	1	38.35	1	38.30	38.35	0	3,595	0.00%
2022/02/22	2	37.05	1	37.80	38.05	1	3,570	0.03%
2022/02/21	0	0.00	1	38.20	38.05	-1	3,555	-0.03%
2022/02/18	0	0.00	1	37.70	37.95	-1	3,545	-0.03%
2022/02/17	9	37.62	0	0.00	37.40	9	3,531	0.25%
2022/02/16	1	37.70	0	0.00	37.80	1	3,526	0.03%
2022/02/15	1	37.45	2	37.60	37.40	-1	3,564	-0.03%
2022/02/14	1	36.75	0	0.00	37.15	1	3,584	0.03%
2022/02/10	11	37.82	0	0.00	37.50	11	3,583	0.31%
2022/02/09	10	37.00	0	0.00	37.20	10	3,560	0.28%
2022/02/08	0	0.00	1	36.25	36.75	-1	3,557	-0.03%
2022/02/07	0	0.00	20	35.27	35.95	-20	3,613	-0.55%
2022/01/25	1	35.20	0	0.00	35.00	1	3,726	0.03%
2022/01/24	0	0.00	1	35.50	35.95	-1	3,728	-0.03%
2022/01/21	1	36.35	9	36.35	36.05	-8	3,722	-0.21%
2022/01/18	0	0.00	6	36.30	36.90	-6	3,587	-0.17%
2022/01/14	3	35.75	6	35.06	35.35	-3	3,545	-0.08%
2022/01/12	1	36.50	0	0.00	36.05	1	3,506	0.03%
2022/01/11	3	36.25	0	0.00	36.30	3	3,484	0.09%
2022/01/07	0	0.00	1	38.20	37.80	-1	3,381	-0.03%
2022/01/06	3	37.70	2	37.20	37.70	1	3,263	0.03%
2022/01/05	4	37.48	9	37.30	37.95	-5	3,226	-0.15%
2022/01/04	2	37.85	2	37.65	37.55	0	3,122	0.00%
2022/01/03	0	0.00	5	38.48	38.15	-5	3,040	-0.16%
2021/12/30	28	39.47	13	39.75	38.90	15	2,873	0.52%
2021/12/29	1	37.00	31	37.80	38.05	-30	2,217	-1.35%
2021/12/28	3	35.30	72	35.83	36.20	-69	1,822	-3.79%
2021/12/23	0	0.00	2	34.13	34.45	-2	1,645	-0.12%
2021/12/21	1	33.15	1	33.15	33.15	0	1,628	0.00%
2021/12/20	0	0.00	4	32.83	32.95	-4	1,643	-0.24%
2021/12/17	4	32.31	0	0.00	32.20	4	1,640	0.24%
2021/12/10	3	33.32	0	0.00	33.30	3	1,619	0.19%
2021/12/01	30	34.20	1	34.15	34.25	29	1,653	1.75%
2021/11/29	0	0.00	4	33.30	33.25	-4	1,659	-0.24%
2021/11/26	0	0.00	1	33.40	33.35	-1	1,665	-0.06%
2021/11/25	0	0.00	1	34.40	34.25	-1	1,679	-0.06%
2021/11/23	1	34.05	0	0.00	33.85	1	1,734	0.06%
2021/11/22	1	34.85	0	0.00	34.90	1	1,719	0.06%
2021/11/19	0	0.00	1	35.10	34.75	-1	1,721	-0.06%
2021/11/18	2	34.60	0	0.00	34.65	2	1,713	0.12%
2021/11/17	14	35.23	0	0.00	35.25	14	1,708	0.82%
2021/11/16	5	35.80	5	36.10	35.75	0	1,699	0.00%
2021/11/15	2	35.50	20	35.71	35.65	-18	1,694	-1.06%
2021/11/12	7	35.72	0	0.00	35.20	7	1,690	0.41%
2021/11/11	0	0.00	7	35.98	36.55	-7	1,641	-0.43%
2021/11/10	0	0.00	3	35.62	35.60	-3	1,595	-0.19%
2021/11/09	6	35.27	6	35.63	35.30	0	1,595	0.00%
2021/11/08	5	35.32	4	35.08	35.00	1	1,582	0.06%
2021/11/05	15	35.33	0	0.00	35.15	15	1,605	0.93%
2021/11/04	15	34.93	1	35.10	35.40	14	1,600	0.87%
2021/11/03	0	0.00	4	35.50	35.45	-4	1,553	-0.26%
2021/11/02	0	0.00	14	34.73	33.80	-14	1,567	-0.89%
2021/11/01	8	34.16	4	34.25	34.00	4	1,536	0.26%
2021/10/29	0	0.00	7	33.85	33.80	-7	1,547	-0.45%
2021/10/20	20	31.90	0	0.00	32.05	20	2,127	0.94%
2021/10/15	1	31.15	0	0.00	31.05	1	2,293	0.04%
2021/10/01	1	31.50	0	0.00	31.20	1	2,982	0.03%
2021/09/30	0	0.00	1	32.70	32.55	-1	3,208	-0.03%
2021/09/29	5	32.88	0	0.00	32.80	5	3,218	0.16%
2021/09/10	2	33.30	0	0.00	33.30	2	3,422	0.06%
2021/09/08	14	33.68	0	0.00	33.05	14	3,445	0.41%
2021/09/07	0	0.00	20	34.40	34.15	-20	3,444	-0.58%
2021/09/02	2	34.60	2	34.85	33.70	0	3,407	0.00%
2021/08/31	0	0.00	2	34.25	35.10	-2	3,401	-0.06%
2021/08/30	0	0.00	1	33.50	34.65	-1	3,389	-0.03%
2021/08/25	1	32.85	0	0.00	32.85	1	3,380	0.03%
2021/08/24	3	32.12	0	0.00	32.10	3	3,393	0.09%
2021/08/23	4	31.73	5	31.95	32.30	-1	3,428	-0.03%
2021/08/20	1	30.80	37	31.01	30.90	-36	3,463	-1.04%
2021/08/19	11	31.32	8	31.87	30.75	3	3,530	0.08%
2021/08/18	6	30.28	6	30.75	32.10	0	3,594	0.00%
2021/08/17	7	31.82	0	0.00	31.20	7	3,595	0.19%
2021/08/16	1	32.10	0	0.00	32.20	1	3,614	0.03%
2021/08/13	54	33.02	6	32.89	32.85	48	3,637	1.32%
2021/08/12	3	33.30	3	33.53	34.00	0	3,637	0.00%
2021/08/11	1	33.50	0	0.00	33.00	1	3,656	0.03%
2021/08/10	1	34.50	21	34.60	34.15	-20	3,663	-0.55%
2021/08/09	0	0.00	17	35.44	35.05	-17	3,710	-0.46%
2021/08/06	2	36.50	5	36.30	36.30	-3	3,726	-0.08%
2021/08/05	1	36.95	0	0.00	36.85	1	3,741	0.03%
2021/08/04	14	37.84	15	37.51	37.15	-1	3,885	-0.03%
2021/08/03	1	37.75	0	0.00	37.80	1	3,933	0.03%
2021/08/02	17	37.51	20	37.76	37.95	-3	3,961	-0.08%
2021/07/30	13	38.05	7	38.13	37.50	6	3,961	0.15%
2021/07/28	27	37.09	47	36.61	37.00	-20	3,911	-0.51%
2021/07/27	41	37.96	28	37.28	37.05	13	3,974	0.33%
2021/07/26	18	38.11	18	37.70	38.90	0	3,940	0.00%
2021/07/23	29	36.77	17	36.30	36.30	12	3,788	0.32%
2021/07/22	10	36.74	9	36.47	36.40	1	3,789	0.03%
2021/07/21	7	36.03	12	36.23	36.45	-5	3,747	-0.13%
2021/07/20	5	35.67	1	36.25	35.40	4	3,728	0.11%
2021/07/19	10	36.37	15	36.43	36.45	-5	3,746	-0.13%
2021/07/16	2	36.20	7	36.11	36.15	-5	3,854	-0.13%
2021/07/15	0	0.00	2	35.80	36.05	-2	3,880	-0.05%
2021/07/14	0	0.00	8	35.46	35.40	-8	3,902	-0.20%
2021/07/13	3	37.08	3	36.05	36.15	0	4,012	0.00%
2021/07/12	33	35.75	27	36.51	37.00	6	3,969	0.15%
2021/07/09	15	34.61	8	34.99	34.95	7	3,774	0.19%
2021/07/08	21	35.13	5	35.70	35.00	16	3,845	0.42%
2021/07/07	14	34.78	4	35.86	35.80	10	3,856	0.26%
2021/07/05	2	33.55	1	33.45	33.60	1	4,004	0.02%
2021/07/02	0	0.00	2	32.95	33.30	-2	4,049	-0.05%
2021/07/01	2	32.15	1	32.45	31.85	1	4,296	0.02%
2021/06/29	2	32.28	0	0.00	32.20	2	4,416	0.05%
2021/06/25	1	33.05	0	0.00	33.10	1	4,603	0.02%
2021/06/24	2	32.30	0	0.00	32.75	2	4,607	0.04%
2021/06/21	3	31.30	0	0.00	31.00	3	4,694	0.06%
2021/06/18	0	0.00	1	32.25	32.20	-1	4,732	-0.02%
2021/06/17	1	32.35	0	0.00	32.70	1	4,822	0.02%
2021/06/16	0	0.00	1	32.60	32.55	-1	5,119	-0.02%
2021/06/10	2	32.55	1	32.45	32.60	1	5,812	0.02%
2021/06/07	1	32.75	1	32.60	32.55	0	6,107	0.00%
2021/06/04	0	0.00	2	33.05	32.80	-2	6,138	-0.03%
2021/06/03	2	33.30	1	33.35	33.30	1	6,229	0.02%
2021/06/02	1	33.40	20	33.89	33.65	-19	6,374	-0.30%
2021/06/01	2	34.08	0	0.00	33.95	2	6,466	0.03%
2021/05/28	2	34.65	0	0.00	34.00	2	6,803	0.03%
2021/05/27	7	34.09	1	34.10	33.40	6	6,960	0.09%
2021/05/26	8	34.77	30	34.06	33.90	-22	7,138	-0.31%
2021/05/25	5	33.77	0	0.00	33.80	5	7,330	0.07%
2021/05/24	0	0.00	2	32.90	32.95	-2	8,143	-0.02%
2021/05/21	10	32.68	12	32.03	32.60	-2	8,528	-0.02%
2021/05/20	1	31.10	0	0.00	31.10	1	8,896	0.01%
2021/05/18	20	31.00	10	31.06	31.65	10	9,899	0.10%
2021/05/17	5	28.97	6	29.69	29.20	-1	10,211	-0.01%
2021/05/13	13	31.95	7	32.26	31.80	6	10,250	0.06%
2021/05/12	6	30.68	0	0.00	31.10	6	10,182	0.06%
2021/05/11	6	34.53	5	35.50	33.70	1	10,011	0.01%
2021/05/10	10	36.33	0	0.00	36.05	10	9,960	0.10%
2021/05/07	0	0.00	1	36.30	37.35	-1	9,972	-0.01%
2021/05/06	2	36.70	0	0.00	35.75	2	9,967	0.02%
2021/05/05	2	36.88	0	0.00	36.10	2	9,969	0.02%
2021/05/04	2	35.43	0	0.00	36.70	2	10,043	0.02%
2021/05/03	1	38.00	1	38.20	37.90	0	10,004	0.00%
2021/04/29	2	39.85	6	39.83	39.80	-4	9,979	-0.04%
2021/04/28	4	39.98	11	40.10	40.00	-7	10,111	-0.07%
2021/04/27	11	40.39	4	40.23	40.15	7	10,481	0.07%
2021/04/26	20	41.00	0	0.00	40.45	20	10,592	0.19%
2021/04/23	0	0.00	2	40.35	40.65	-2	10,641	-0.02%
2021/04/22	19	41.47	13	40.71	40.05	6	10,662	0.06%
2021/04/21	1	41.65	0	0.00	41.65	1	10,551	0.01%
2021/04/20	1	41.70	0	0.00	41.70	1	10,528	0.01%
2021/04/19	8	41.89	7	42.09	41.85	1	10,554	0.01%
2021/04/16	0	0.00	6	41.72	41.95	-6	10,462	-0.06%
2021/04/15	5	41.15	0	0.00	40.90	5	10,458	0.05%
2021/04/14	12	40.06	0	0.00	40.70	12	10,550	0.11%
2021/04/13	4	41.00	0	0.00	40.45	4	10,799	0.04%
2021/04/12	2	42.88	5	42.58	42.15	-3	10,706	-0.03%
2021/04/09	15	41.64	15	42.04	42.70	0	10,688	0.00%
2021/04/08	6	41.75	9	41.61	41.60	-3	10,495	-0.03%
2021/04/07	12	41.74	7	42.28	42.05	5	10,456	0.05%
2021/04/06	0	0.00	13	41.34	41.00	-13	10,213	-0.13%
2021/04/01	0	0.00	10	41.29	40.95	-10	10,187	-0.10%
2021/03/31	0	0.00	3	40.90	40.75	-3	10,176	-0.03%
2021/03/30	14	41.35	5	41.04	40.95	9	10,164	0.09%
2021/03/29	4	40.44	4	40.30	40.10	0	10,085	0.00%
2021/03/26	0	0.00	4	40.30	40.25	-4	10,103	-0.04%
2021/03/25	3	39.80	1	39.70	39.70	2	10,130	0.02%
2021/03/24	17	40.06	0	0.00	40.00	17	10,140	0.17%
2021/03/23	1	41.00	5	40.93	40.80	-4	10,106	-0.04%
2021/03/22	0	0.00	2	41.55	41.30	-2	10,085	-0.02%
2021/03/19	2	41.35	1	41.20	41.20	1	10,052	0.01%
2021/03/18	5	41.00	0	0.00	40.95	5	9,930	0.05%
2021/03/17	11	41.53	2	41.73	41.40	9	10,055	0.09%
2021/03/16	22	42.10	40	42.37	42.20	-18	9,941	-0.18%
2021/03/15	0	0.00	7	40.25	40.10	-7	9,613	-0.07%
2021/03/12	14	40.38	2	39.88	40.00	12	9,700	0.12%
2021/03/11	4	40.03	5	40.10	40.35	-1	9,705	-0.01%
2021/03/10	4	39.09	0	0.00	39.10	4	9,705	0.04%
2021/03/09	33	38.76	10	38.92	38.80	23	9,839	0.23%
2021/03/08	8	39.62	9	39.70	39.20	-1	9,999	-0.01%
2021/03/05	1	39.15	0	0.00	39.15	1	10,478	0.01%
2021/03/04	12	39.92	6	39.83	39.55	6	10,658	0.06%
2021/03/03	39	39.57	3	40.80	40.95	36	10,838	0.33%
2021/03/02	8	42.01	23.4	41.88	40.90	-15.4	10,812	-0.14%
2021/02/26	8	42.18	12	42.15	41.90	-4	10,673	-0.04%
2021/02/25	27.1	42.48	27	42.73	41.50	0.1	10,450	0.00%
2021/02/24	86	43.78	64	41.59	41.40	22	10,258	0.21%
2021/02/23	14.3	40.38	17	41.68	42.90	-2.7	9,568	-0.03%
2021/02/22	23	39.32	175	38.87	39.00	-152	9,177	-1.66%	大賣/鉅額交易
2021/02/19	43	40.68	15	40.79	40.70	28	8,798	0.32%
2021/02/18	3	36.28	0	0.00	38.10	3	7,979	0.04%
2021/02/17	14	34.24	44	33.02	34.65	-30	7,929	-0.38%
2021/02/05	6	31.92	39	31.62	31.50	-33	7,740	-0.43%
2021/02/04	0	0.00	3	30.90	30.80	-3	7,638	-0.04%
2021/02/03	3	30.53	3	30.70	30.75	0	7,621	0.00%
2021/02/02	6	30.10	0	0.00	30.00	6	7,615	0.08%
2021/02/01	2	29.55	0	0.00	29.95	2	7,617	0.03%
2021/01/29	31	30.19	0	0.00	30.00	31	7,592	0.41%
2021/01/27	4	31.01	0	0.00	31.40	4	7,559	0.05%
2021/01/26	2	32.30	6	31.80	31.25	-4	7,534	-0.05%
2021/01/25	0	0.00	1	31.30	32.15	-1	7,443	-0.01%
2021/01/22	2	31.70	5	31.40	31.40	-3	7,422	-0.04%
2021/01/21	9	32.22	14	31.79	31.75	-5	7,404	-0.07%
2021/01/20	90	31.50	61	33.07	31.15	29	7,342	0.39%
2021/01/19	6	31.30	8	30.66	31.15	-2	6,985	-0.03%
2021/01/18	8	29.37	3	28.10	29.70	5	6,952	0.07%
2021/01/15	6	29.87	2	29.60	29.50	4	7,003	0.06%
2021/01/14	1	30.15	1	30.50	30.40	0	6,993	0.00%
2021/01/13	2	30.55	2	30.48	30.40	0	6,991	0.00%
2021/01/12	1	30.55	10	30.60	30.45	-9	6,964	-0.13%
2021/01/11	5	31.48	2	30.95	31.25	3	6,891	0.04%
2021/01/08	2	31.10	0	0.00	30.70	2	6,855	0.03%
2021/01/07	2	31.70	0	0.00	31.65	2	6,777	0.03%
2021/01/06	8	31.90	46	33.17	32.10	-38	6,660	-0.57%
2021/01/04	1	31.60	0	0.00	31.20	1	6,316	0.02%
2020/12/30	2	30.25	15	30.25	30.55	-13	6,122	-0.21%
2020/12/29	1	30.05	1	30.20	30.05	0	6,084	0.00%
2020/12/28	12	30.56	11	30.60	30.55	1	6,051	0.02%
2020/12/25	10	30.40	50	30.51	30.30	-40	5,998	-0.67%
2020/12/24	11	30.31	18	30.39	30.50	-7	5,935	-0.12%
2020/12/23	2	30.03	5	29.85	30.30	-3	5,901	-0.05%
2020/12/22	2	29.73	0	0.00	29.35	2	5,852	0.03%
2020/12/21	0	0.00	22	29.98	30.10	-22	5,835	-0.38%
2020/12/18	36	30.29	2	30.50	30.10	34	5,827	0.58%
2020/12/17	1	30.45	0	0.00	30.75	1	5,848	0.02%
2020/12/16	0	0.00	2	30.70	30.90	-2	6,120	-0.03%
2020/12/15	23	30.30	2	30.35	30.25	21	6,492	0.32%
2020/12/14	8	31.63	31	32.23	31.20	-23	6,487	-0.35%
2020/12/11	6	30.58	11	30.88	32.10	-5	6,316	-0.08%
2020/12/10	44	30.39	0	0.00	30.20	44	6,071	0.72%
2020/12/09	15	31.07	5	30.80	30.90	10	5,998	0.17%
2020/12/08	14	31.07	4	30.98	30.75	10	5,936	0.17%
2020/12/07	10	30.41	6	30.53	30.20	4	5,800	0.07%
2020/12/04	0	0.00	12	29.63	30.05	-12	5,702	-0.21%
2020/12/03	12	29.74	2	29.78	29.90	10	5,587	0.18%
2020/12/02	7	30.72	5	30.69	30.80	2	5,423	0.04%
2020/12/01	70	30.70	21	30.69	30.75	49	5,180	0.95%
2020/11/30	5	27.41	1	27.05	29.15	4	4,568	0.09%
2020/11/27	30	26.06	19	25.79	26.50	11	4,302	0.26%
2020/11/26	4	24.58	0	0.00	24.50	4	3,983	0.10%
2020/11/25	0	0.00	5	23.30	23.25	-5	3,866	-0.13%
2020/11/24	10	23.75	0	0.00	23.80	10	3,839	0.26%
2020/11/23	0	0.00	3	24.15	24.00	-3	3,879	-0.08%
2020/11/20	3	23.75	15	23.97	24.05	-12	3,850	-0.31%
2020/11/19	1	23.25	1	23.25	23.20	0	3,745	0.00%
2020/11/18	7	23.21	1	23.30	23.25	6	3,772	0.16%
2020/11/17	3	23.30	8	23.12	23.40	-5	3,841	-0.13%
2020/11/16	0	0.00	2	23.75	23.40	-2	3,949	-0.05%
2020/11/13	5	22.97	18	23.13	23.15	-13	4,346	-0.30%
2020/11/11	0	0.00	4	22.03	22.05	-4	4,978	-0.08%
2020/11/06	1	21.70	0	0.00	21.65	1	4,900	0.02%
2020/11/05	1	22.05	0	0.00	21.90	1	4,880	0.02%
2020/11/04	3	22.13	0	0.00	22.10	3	4,860	0.06%
2020/10/30	133	22.55	0	0.00	22.05	133	4,746	2.80%	大買/鉅額交易
2020/10/29	0	0.00	10	21.75	22.20	-10	4,640	-0.22%
2020/10/28	14	22.78	0	0.00	22.30	14	4,576	0.31%
2020/10/27	20	22.10	9	22.30	22.20	11	4,444	0.25%
2020/10/26	9	22.22	31	22.26	22.10	-22	4,392	-0.50%
2020/10/23	1	21.55	6	21.78	21.65	-5	4,268	-0.12%
2020/10/22	5	20.80	2	20.70	21.60	3	4,122	0.07%
2020/10/21	0	0.00	1	20.60	20.50	-1	4,049	-0.02%
2020/10/19	0	0.00	6	20.10	20.10	-6	4,000	-0.15%
2020/10/16	3	20.05	0	0.00	20.10	3	3,985	0.08%
2020/10/13	1	20.45	1	20.50	20.55	0	3,898	0.00%
2020/10/12	0	0.00	3	20.75	20.70	-3	3,863	-0.08%
2020/10/08	0	0.00	1	20.05	20.15	-1	3,812	-0.03%
2020/10/07	2	20.10	0	0.00	20.10	2	3,794	0.05%
2020/10/06	3	20.05	0	0.00	20.20	3	3,773	0.08%
2020/10/05	1	20.05	6	19.95	19.95	-5	3,748	-0.13%
2020/09/29	3	19.77	0	0.00	19.80	3	3,717	0.08%
2020/09/28	1	19.95	0	0.00	19.85	1	3,704	0.03%
2020/09/25	3	19.65	8	19.42	19.40	-5	3,684	-0.14%
2020/09/24	0	0.00	1	20.10	19.70	-1	3,638	-0.03%
2020/09/23	0	0.00	13	20.19	20.30	-13	3,591	-0.36%
2020/09/22	6	20.19	4	20.71	20.40	2	3,536	0.06%
2020/09/21	75	21.60	6	22.00	21.35	69	3,446	2.00%
2020/09/18	11	21.52	30	21.08	21.90	-19	3,120	-0.61%
2020/09/17	2	19.60	0	0.00	19.95	2	2,690	0.07%
2020/09/14	3	19.10	0	0.00	19.10	3	2,585	0.12%
2020/09/09	2	19.30	10	19.00	19.45	-8	2,511	-0.32%
2020/09/08	0	0.00	104	19.05	19.05	-104	2,475	-4.20%	大賣/鉅額交易
2020/09/07	0	0.00	13	19.22	19.10	-13	2,452	-0.53%
2020/09/04	0	0.00	22	19.05	19.15	-22	2,422	-0.91%
2020/09/02	5	19.60	0	0.00	19.35	5	2,347	0.21%
2020/09/01	51	19.60	10	19.50	19.55	41	2,303	1.78%
2020/08/31	0	0.00	60	20.03	20.10	-60	2,237	-2.68%
2020/08/28	2	19.60	1	19.15	19.60	1	2,169	0.05%
2020/08/27	1	19.20	1	19.10	19.20	0	2,115	0.00%
2020/08/26	6	19.13	0	0.00	19.00	6	2,031	0.30%
2020/08/24	25	19.28	0	0.00	19.30	25	1,912	1.31%
2020/08/21	50	19.98	61	19.88	20.00	-11	1,847	-0.60%
2020/08/20	18	19.35	24	19.61	19.90	-6	1,734	-0.35%
2020/08/19	148	22.65	1	23.15	20.70	147	1,560	9.42%	大買/鉅額交易
2020/08/18	63	22.95	0	0.00	22.95	63	1,016	6.20%
2020/08/05	0	0.00	1	190.00	190.00	-1	164	-0.61%
2020/07/31	1	181.50	1	178.00	181.50	0	143	0.00%
2020/07/29	1	173.00	0	0.00	173.00	1	135	0.74%
2020/07/24	0	0.00	2	169.50	169.00	-2	132	-1.51%
2020/07/21	2	165.00	0	0.00	171.50	2	127	1.57%
2020/07/08	0	0.00	1	168.50	168.50	-1	101	-0.99%
2020/07/02	1	165.00	0	0.00	165.00	1	99	1.01%
2020/03/25	0	0.00	1	139.00	140.00	-1	149	-0.67%
2020/03/24	1	129.00	0	0.00	131.00	1	146	0.68%
2019/11/12	0	0.00	0.1	180.00	181.00	-0.1	136	-0.04%
2019/10/29	0	0.00	1	170.50	171.00	-1	120	-0.83%
2019/10/25	0	0.00	1	168.00	168.00	-1	112	-0.89%
2019/10/18	1	162.00	0	0.00	160.50	1	107	0.93%
2019/07/16	0	0.00	1	161.50	162.50	-1	233	-0.43%
2019/07/15	2	172.75	0	0.00	172.50	2	226	0.88%
2019/03/21	0	0.00	1	157.00	157.00	-1	108	-0.92%
2018/10/09	0	0.00	1	126.00	125.50	-1	98	-1.01%
2018/10/03	0	0.00	2	134.50	135.00	-2	101	-1.97%
2018/09/27	0	0.00	2	138.00	137.50	-2	106	-1.87%
2018/09/05	0	0.00	1	132.50	136.50	-1	109	-0.91%
2018/08/27	0	127.00	0	0.00	127.00	0	115	0.02%
2018/07/26	1	123.50	0	0.00	124.00	1	136	0.73%
2018/06/15	0	0.00	1	134.50	134.50	-1	159	-0.63%
2018/06/14	1	148.50	0	0.00	149.00	1	145	0.69%
2018/05/30	1	149.50	0	0.00	150.00	1	225	0.44%