光洋科 (1785)-華南永昌-鳳山券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
69.0
漲跌
▲2.5
漲幅
+3.76%
成交量
96,281張
產業
上櫃其他電子類股
764人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/25	77	67.32	41.3	66.73	69.00	35.7	16,317	0.22%
2024/06/24	177.2	67.47	139	68.14	66.50	38.2	14,978	0.25%	大買/大賣/
2024/06/21	35	64.69	17	65.59	66.20	18	13,527	0.13%
2024/06/20	5	58.76	21.8	59.94	60.20	-16.8	12,674	-0.13%
2024/06/19	7.7	58.68	9	60.02	58.00	-1.3	12,249	-0.01%
2024/06/18	7	56.64	8	57.21	56.60	-1	11,938	-0.01%
2024/06/17	3	56.47	6	55.68	55.70	-3	12,113	-0.02%
2024/06/14	13	53.10	1.6	52.58	52.20	11.4	11,714	0.10%
2024/06/13	7	51.78	61	52.75	53.40	-54	11,331	-0.48%
2024/06/11	3	48.92	2	48.70	48.75	1	10,450	0.01%
2024/06/07	0	0.00	1	49.10	49.45	-1	10,442	-0.01%
2024/06/06	1	47.60	0	0.00	47.75	1	10,370	0.01%
2024/06/05	3	48.10	1	47.65	47.75	2	10,350	0.02%
2024/06/04	0	0.00	8	49.57	48.90	-8	10,442	-0.08%
2024/06/03	6	49.30	2	49.23	48.85	4	10,868	0.04%
2024/05/31	3	48.87	3	49.58	49.75	0	10,827	0.00%
2024/05/30	6	50.85	20	51.19	50.40	-14	10,703	-0.13%
2024/05/29	7	50.67	18	50.24	50.30	-11	10,433	-0.11%
2024/05/28	0	0.00	1	48.10	48.15	-1	10,051	-0.01%
2024/05/23	0	47.35	3	47.05	47.10	-3	9,946	-0.03%
2024/05/22	0	0.00	4.5	47.66	47.80	-4.5	9,843	-0.05%
2024/05/21	4	45.63	8	46.24	46.95	-4	9,706	-0.04%
2024/05/20	0	0.00	11	45.16	44.50	-11	9,498	-0.12%
2024/05/17	1	43.75	0	0.00	43.80	1	9,342	0.01%
2024/05/16	0	0.00	2	45.60	44.90	-2	9,325	-0.02%
2024/05/15	1	44.60	0	0.00	44.60	1	9,491	0.01%
2024/05/14	1	44.00	10	44.30	44.00	-9	9,650	-0.09%
2024/05/13	3	44.00	0	0.00	44.20	3	9,630	0.03%
2024/05/10	5	42.77	0	0.00	42.95	5	9,582	0.05%
2024/05/09	11	43.00	0	0.00	43.00	11	9,551	0.12%
2024/05/08	3	43.25	0	0.00	44.45	3	9,508	0.03%
2024/05/07	1	42.75	0	0.00	42.80	1	9,450	0.01%
2024/05/06	9	43.29	0	0.00	43.15	9	9,433	0.10%
2024/05/03	0	0.00	3	44.90	43.40	-3	9,391	-0.03%
2024/05/02	5	44.45	1	44.60	44.70	4	9,343	0.04%
2024/04/30	4	44.58	0	0.00	44.50	4	9,349	0.04%
2024/04/29	2	44.35	5	44.47	45.00	-3	9,405	-0.03%
2024/04/26	1	44.40	0	0.00	44.40	1	9,390	0.01%
2024/04/25	1	44.45	0	0.00	44.40	1	9,368	0.01%
2024/04/24	0	0.00	2	45.15	45.10	-2	9,332	-0.02%
2024/04/23	0	0.00	2	44.40	44.15	-2	9,307	-0.02%
2024/04/22	2	45.55	2	44.83	44.20	0	9,274	0.00%
2024/04/19	3	46.70	6	46.13	46.25	-3	9,165	-0.03%
2024/04/18	2	47.75	0	0.00	47.80	2	8,999	0.02%
2024/04/17	14	48.58	7	49.29	48.95	7	8,892	0.08%
2024/04/16	10	48.39	6	47.63	47.30	4	8,740	0.05%
2024/04/15	15	50.80	20	50.25	48.75	-5	8,511	-0.06%
2024/04/12	1	48.80	1	48.75	48.75	0	8,019	0.00%
2024/04/11	4	48.10	1	48.40	48.10	3	7,909	0.04%
2024/04/10	11	49.42	2	49.05	49.05	9	7,808	0.12%
2024/04/09	13	49.68	11	49.57	49.60	2	7,656	0.03%
2024/04/08	4	48.45	4	48.79	48.70	0	7,433	0.00%
2024/04/03	2	47.45	2	47.90	47.90	0	7,262	0.00%
2024/04/02	7	48.39	3	48.02	47.85	4	7,177	0.06%
2024/04/01	4	49.01	1.2	48.86	48.55	2.8	7,064	0.04%
2024/03/29	7	49.24	3	49.70	49.55	4	6,895	0.06%
2024/03/28	14.3	50.40	11	51.35	49.55	3.3	6,529	0.05%
2024/03/27	5	48.89	12	49.18	50.10	-7	5,985	-0.12%
2024/03/26	8	48.61	3	47.82	47.40	5	5,732	0.09%
2024/03/25	8	49.11	7	48.09	48.60	1	5,586	0.02%
2024/03/22	4	49.62	14	49.56	49.00	-10	5,434	-0.18%
2024/03/21	62	51.43	59	50.28	50.00	3	5,201	0.06%
2024/03/20	12	49.45	44	49.50	49.55	-32	4,624	-0.69%
2024/03/19	12	46.49	14	46.62	46.25	-2	3,990	-0.05%
2024/03/18	1	44.50	1	44.95	44.95	0	3,809	0.00%
2024/03/15	1	43.50	1	43.85	43.50	0	3,753	0.00%
2024/03/14	2	43.38	3	44.20	44.25	-1	3,720	-0.03%
2024/03/13	4	44.55	5	44.02	43.70	-1	3,689	-0.03%
2024/03/11	2	43.10	2	43.38	42.90	0	3,608	0.00%
2024/03/08	1	43.55	3	44.50	44.00	-2	3,594	-0.06%
2024/03/07	16	47.46	34	46.94	46.20	-18	3,465	-0.52%
2024/03/06	3	45.03	3	45.33	45.90	0	2,950	0.00%
2024/03/05	2.2	45.40	4	44.91	44.85	-1.9	2,880	-0.06%
2024/03/04	12.2	45.15	9	45.28	45.30	3.2	2,797	0.12%
2024/03/01	4	44.04	1	43.90	43.90	3	2,656	0.11%
2024/02/29	0.4	44.12	11	43.96	44.25	-10.6	2,641	-0.40%
2024/02/27	4	44.55	7	43.96	43.40	-3	2,606	-0.12%
2024/02/26	6	43.70	13	44.50	44.50	-7	2,614	-0.27%
2024/02/23	1.1	42.75	1	42.75	42.65	0.1	2,586	0.01%
2024/02/22	14.2	43.42	2	43.73	43.35	12.2	2,538	0.48%
2024/02/21	0.7	44.30	7	44.34	44.50	-6.3	2,499	-0.25%
2024/02/20	2.4	43.44	2	43.63	43.50	0.4	2,392	0.01%
2024/02/19	2.1	43.40	0	0.00	43.35	2.1	2,339	0.09%
2024/02/16	7.3	44.03	25	43.93	44.15	-17.8	2,236	-0.79%
2024/02/15	7	41.80	33	41.74	42.15	-26	1,977	-1.32%
2024/02/05	0	0.00	2	39.10	39.00	-2	1,781	-0.11%
2024/01/31	0	0.00	11	39.52	39.45	-11	1,862	-0.59%
2024/01/30	6	39.90	11	39.40	39.40	-5	1,904	-0.26%
2024/01/29	6	40.33	0	0.00	40.05	6	2,053	0.29%
2024/01/26	0	0.00	3.2	39.81	40.20	-3.2	2,018	-0.16%
2024/01/25	1	40.20	0	0.00	39.75	1	2,014	0.05%
2024/01/24	3	40.28	0	0.00	40.05	3	2,009	0.15%
2024/01/23	5.7	39.73	11	39.76	39.85	-5.3	2,068	-0.26%
2024/01/22	4.3	38.91	1	38.80	38.75	3.3	2,115	0.16%
2024/01/19	20	37.78	0	0.00	38.05	20	2,129	0.94%
2024/01/16	0	0.00	1.5	37.97	37.85	-1.5	2,403	-0.06%
2024/01/12	5	38.05	0	0.00	37.95	5	2,836	0.18%
2024/01/09	3	37.82	2	37.90	37.85	1	2,904	0.03%
2024/01/05	0.1	38.50	0	0.00	38.30	0.1	2,978	0.00%
2024/01/02	2	38.75	8	38.80	38.80	-6	3,019	-0.20%
2023/12/29	2.2	38.81	0	0.00	38.85	2.2	3,022	0.07%
2023/12/28	4	39.35	0	0.00	39.15	4	3,006	0.13%
2023/12/27	0.1	39.00	0	0.00	38.90	0.1	3,000	0.00%
2023/12/21	0.1	39.20	0	0.00	39.00	0.1	2,986	0.00%
2023/12/20	0.2	39.30	0	0.00	39.30	0.2	2,984	0.01%
2023/12/19	10	39.10	0	0.00	39.10	10	2,985	0.33%
2023/12/18	0	0.00	1	39.55	39.40	-1	2,978	-0.03%
2023/12/15	2	40.20	1	40.20	40.10	1	2,964	0.03%
2023/12/14	1	40.20	1	39.85	39.95	0	2,955	0.00%
2023/12/12	10	39.45	0	0.00	39.45	10	2,955	0.34%
2023/12/11	10	39.25	0	0.00	39.15	10	2,956	0.34%
2023/12/08	10	39.05	0	0.00	39.00	10	2,957	0.34%
2023/12/06	1	39.30	0	0.00	39.35	1	2,924	0.03%
2023/12/05	0	0.00	3	39.95	39.90	-3	2,901	-0.10%
2023/12/04	1	40.50	3	41.20	41.25	-2	2,848	-0.07%
2023/11/24	0	0.00	1	41.10	40.70	-1	2,759	-0.04%
2023/11/23	0	0.00	2	41.23	40.85	-2	2,742	-0.07%
2023/11/22	0	0.00	10	41.10	41.15	-10	2,657	-0.38%
2023/11/21	1	40.90	0	0.00	40.50	1	2,587	0.04%
2023/11/20	1	40.65	0	0.00	40.55	1	2,567	0.04%
2023/11/15	0	0.00	1	39.40	39.40	-1	2,486	-0.04%
2023/11/14	1	39.00	0	39.10	39.25	1	2,516	0.04%
2023/11/09	1	39.05	5	38.95	39.05	-4	2,462	-0.16%
2023/11/08	1	39.40	8	39.40	39.35	-7	2,489	-0.28%
2023/11/07	1	40.00	16	40.05	40.05	-15	2,471	-0.61%
2023/11/06	7	40.81	3	41.00	40.80	4	2,458	0.16%
2023/11/03	15	39.14	2	39.45	39.45	13	2,315	0.56%
2023/11/02	0	0.00	1	39.10	39.10	-1	2,323	-0.04%
2023/11/01	0	0.00	1	38.80	39.25	-1	2,389	-0.04%
2023/10/31	4	40.03	6	39.47	39.10	-2	2,725	-0.07%
2023/10/30	8	40.69	1	40.45	40.80	7	3,481	0.20%
2023/10/27	1	39.75	1	39.55	39.40	0	3,366	0.00%
2023/10/26	0	0.00	7	39.85	40.00	-7	3,376	-0.21%
2023/10/25	8	40.36	10	40.41	40.20	-2	3,416	-0.06%
2023/10/24	6	39.80	7	39.45	39.20	-1	3,341	-0.03%
2023/10/23	17	40.06	10	39.72	39.70	7	3,298	0.21%
2023/10/20	12	39.74	13	40.01	39.65	-1	3,099	-0.03%
2023/10/19	0	0.00	0.2	38.67	38.80	-0.2	2,914	-0.01%
2023/10/18	5	38.79	1	38.75	38.05	4	2,917	0.14%
2023/10/17	1	38.80	10.2	38.75	38.60	-9.2	2,897	-0.32%
2023/10/16	21	38.93	21	38.50	38.40	0	2,903	0.00%
2023/09/21	0	0.00	3	36.90	36.95	-3	3,464	-0.09%
2023/09/20	10.4	37.20	0	0.00	37.20	10.4	3,509	0.29%
2023/09/19	2	38.10	12	38.08	37.65	-10	3,713	-0.27%
2023/09/18	0	0.00	2	38.00	37.85	-2	3,821	-0.05%
2023/09/15	0	0.00	10	37.75	37.75	-10	3,803	-0.26%
2023/09/13	1.2	37.52	0.1	37.20	37.60	1	3,804	0.03%
2023/09/12	0	0.00	6	37.20	37.20	-6	3,819	-0.16%
2023/09/11	0.2	36.85	0	0.00	36.90	0.2	3,857	0.00%
2023/09/08	0	0.00	1	37.00	37.00	-1	3,914	-0.03%
2023/09/07	0.3	37.30	0	0.00	37.20	0.3	4,142	0.01%
2023/09/05	1	37.50	0	0.00	37.65	1	4,174	0.02%
2023/09/01	0.2	37.10	0	0.00	37.25	0.2	4,357	0.00%
2023/08/31	0	0.00	2	36.85	37.50	-2	4,358	-0.05%
2023/08/30	0.1	36.35	0	0.00	36.30	0.1	4,342	0.00%
2023/08/28	1	36.30	2	36.30	36.30	-1	4,376	-0.02%
2023/08/25	0	0.00	1	35.80	36.30	-1	4,386	-0.02%
2023/08/18	5	35.60	0	0.00	35.60	5	4,850	0.10%
2023/08/16	0	0.00	1	34.80	35.15	-1	4,911	-0.02%
2023/08/15	2	35.15	0	0.00	35.50	2	4,916	0.04%
2023/08/14	4	35.31	0	0.00	35.00	4	4,906	0.08%
2023/08/11	1	36.30	0	0.00	36.40	1	4,859	0.02%
2023/08/08	0	0.00	0	37.60	37.75	0	4,765	0.00%
2023/08/04	16	37.39	5	37.35	37.25	11	4,646	0.24%
2023/08/02	15	41.04	27	41.06	41.35	-12	4,297	-0.28%
2023/08/01	4	37.80	0	0.00	37.70	4	3,447	0.12%
2023/07/31	0	0.00	1	37.95	37.60	-1	3,499	-0.03%
2023/07/28	3	37.87	1	37.75	37.80	2	3,457	0.06%
2023/07/27	0	0.00	2	38.05	38.20	-2	3,365	-0.06%
2023/07/25	2	36.15	0	0.00	36.15	2	3,276	0.06%
2023/07/21	1	36.60	0	0.00	36.60	1	3,243	0.03%
2023/07/18	0	0.00	1	38.50	38.20	-1	3,235	-0.03%
2023/07/13	11	38.37	0	0.00	38.35	11	3,231	0.34%
2023/07/12	1	38.50	1	38.60	38.50	0	3,227	0.00%
2023/07/10	2	40.55	5	40.44	40.95	-3	3,058	-0.10%
2023/07/07	1	39.00	0	0.00	39.20	1	2,909	0.03%
2023/07/06	1	39.40	10	39.55	39.45	-9	2,912	-0.31%
2023/07/05	11	39.32	4	39.21	39.10	7	2,871	0.24%
2023/07/04	1	38.95	2	38.90	38.85	-1	2,846	-0.04%
2023/07/03	2	38.43	0	0.00	38.45	2	2,860	0.07%
2023/06/30	1	38.30	0	0.00	38.35	1	2,848	0.04%
2023/06/29	10	38.35	0	0.00	38.30	10	2,825	0.35%
2023/06/28	4	38.40	0	0.00	38.45	4	2,804	0.14%
2023/06/27	3	40.20	6	40.46	38.95	-3	2,766	-0.11%
2023/06/26	5	39.39	1	39.40	39.45	4	2,568	0.16%
2023/06/16	2	39.08	5	39.18	38.80	-3	2,542	-0.12%
2023/06/15	1	39.05	2	39.10	39.20	-1	2,546	-0.04%
2023/06/14	1	39.25	2	38.65	38.80	-1	2,531	-0.04%
2023/06/13	11	39.38	5	39.44	39.10	6	2,512	0.24%
2023/06/12	1	38.05	0	38.70	38.10	1	2,290	0.04%
2023/06/09	0	0.00	0	38.75	38.35	0	2,359	0.00%
2023/06/07	1	39.40	35	39.15	39.25	-34	2,324	-1.46%
2023/06/06	1	37.70	3	38.00	37.60	-2	2,156	-0.09%
2023/06/05	0	0.00	0	37.95	37.95	0	2,165	0.00%
2023/05/30	6	37.15	0	0.00	37.15	6	2,121	0.28%
2023/05/29	0	0.00	5	37.70	37.40	-5	2,132	-0.23%
2023/05/26	5	38.30	0	0.00	37.55	5	2,113	0.24%
2023/05/25	0	0.00	1	38.90	38.85	-1	2,011	-0.05%
2023/05/24	7	38.95	6	39.38	39.55	1	1,899	0.05%
2023/05/23	1	38.10	14	37.97	37.85	-13	1,676	-0.78%
2023/05/22	0	0.00	2	37.30	37.60	-2	1,632	-0.12%
2023/05/19	0	0.00	0	36.50	36.60	0	1,581	0.00%
2023/05/08	3	36.75	7	37.08	36.55	-4	1,752	-0.23%
2023/05/03	1	36.70	1	36.60	36.50	0	2,083	0.00%
2023/05/02	0	0.00	2	36.60	36.55	-2	2,100	-0.10%
2023/04/25	0	0.00	15	35.60	34.95	-15	2,091	-0.72%
2023/04/21	8	35.75	0	0.00	35.65	8	2,072	0.39%
2023/04/20	10	36.55	0	0.00	36.50	10	2,049	0.49%
2023/04/19	2	37.90	2	37.35	37.10	0	2,043	0.00%
2023/04/18	0	0.00	12	38.42	37.75	-12	2,022	-0.59%
2023/04/17	0	0.00	9	37.84	37.95	-9	1,985	-0.45%
2023/04/13	0	0.00	2	37.30	36.90	-2	1,930	-0.10%
2023/04/12	0.1	37.35	0	0.00	37.40	0.1	1,925	0.01%
2023/04/11	2	37.60	0	0.00	37.50	2	1,903	0.11%
2023/04/10	0	0.00	7	37.08	37.10	-7	1,866	-0.38%
2023/04/07	15	37.30	21	36.47	37.30	-6	1,861	-0.32%
2023/04/06	21	37.09	0	0.00	36.75	21	1,842	1.14%
2023/03/31	2	36.45	1	36.45	36.55	1	1,804	0.06%
2023/03/30	0	0.00	4	36.35	36.30	-4	1,809	-0.22%
2023/03/29	0	36.65	0	0.00	36.35	0	1,817	0.00%
2023/03/28	6	36.90	0	0.00	36.40	6	1,827	0.33%
2023/03/27	0	37.05	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	37.25	0	0.00	37.05	0	1,822	0.00%
2023/03/23	2	36.75	0	0.00	36.85	2	1,803	0.11%
2023/03/22	4	36.40	0	0.00	36.35	4	1,784	0.22%
2023/03/21	0	0.00	0.1	37.40	36.75	-0.1	1,759	-0.01%
2023/03/17	0	36.25	0	0.00	35.30	0	1,717	0.00%
2023/03/16	0	36.35	0	0.00	35.95	0	1,702	0.00%
2023/03/15	0	36.50	1	36.10	36.10	-1	1,682	-0.06%
2023/03/14	1.1	37.92	1	37.90	36.10	0.1	1,768	0.00%
2023/03/09	0	37.90	5	37.25	37.20	-5	1,778	-0.28%
2023/03/08	0	0.00	2	38.00	37.85	-2	1,784	-0.11%
2023/03/07	2	37.65	1	37.70	37.55	1	1,773	0.06%
2023/03/06	0	37.00	0	0.00	37.05	0	1,774	0.00%
2023/03/03	1	36.90	0	0.00	36.65	1	1,787	0.06%
2023/03/02	0	37.00	0	0.00	36.40	0	1,807	0.00%
2023/02/24	1	37.10	1	37.05	37.00	0	1,906	0.00%
2023/02/23	1	37.05	0	0.00	37.05	1	1,914	0.05%
2023/02/21	0	37.80	0	0.00	37.65	0	1,989	0.00%
2023/02/20	0	37.40	3	37.45	37.75	-3	2,196	-0.14%
2023/02/17	0	37.05	0	0.00	37.20	0	2,314	0.00%
2023/02/16	1	36.85	1	37.10	37.20	0	2,344	0.00%
2023/02/15	1	37.15	1	37.40	36.60	0	2,368	0.00%
2023/02/10	0	0.00	2	37.10	37.00	-2	2,397	-0.08%
2023/02/09	9	37.66	0	0.00	37.60	9	2,389	0.38%
2023/02/08	4	38.25	1	38.10	38.60	3	2,348	0.13%
2023/02/07	1	37.60	1	37.35	37.60	0	2,297	0.00%
2023/02/03	4	38.00	10.1	38.27	38.95	-6.1	2,222	-0.27%
2023/02/02	2	37.58	17	36.50	37.60	-15	2,048	-0.73%
2023/02/01	10	35.58	6	35.58	35.70	4	1,844	0.22%
2023/01/31	2	34.10	8	34.51	34.65	-6	1,806	-0.33%
2023/01/30	1	33.85	1	34.05	33.75	0	1,779	0.00%
2023/01/17	0	0.00	1	33.55	33.35	-1	1,768	-0.06%
2023/01/16	0	0.00	3	33.30	33.30	-3	1,773	-0.17%
2023/01/13	0	0.00	3	33.80	33.20	-3	1,776	-0.17%
2023/01/12	1	33.75	24	33.66	33.65	-23	1,767	-1.30%
2023/01/06	9	33.11	0	0.00	33.10	9	1,765	0.51%
2022/12/30	20	32.60	0	0.00	32.05	20	1,784	1.12%
2022/12/28	0	32.60	0	0.00	32.00	0	1,787	0.00%
2022/12/20	0	0.00	3	32.00	31.90	-3	1,993	-0.15%
2022/12/13	6	32.90	0	0.00	32.90	6	2,045	0.29%
2022/12/12	0	0.00	1	33.25	33.50	-1	2,078	-0.05%
2022/12/09	7	33.52	0	0.00	33.75	7	2,199	0.32%
2022/12/08	1	33.25	0	0.00	33.20	1	2,177	0.05%
2022/12/07	1	34.35	1	33.85	33.65	0	2,169	0.00%
2022/12/06	1	35.40	1	35.95	34.45	0	2,152	0.00%
2022/12/05	4	34.05	2	35.08	35.25	2	2,061	0.10%
2022/12/02	0	34.30	4	34.70	34.30	-4	1,998	-0.20%
2022/12/01	2	34.28	1	34.35	34.10	1	1,991	0.05%
2022/11/25	0	0.00	1	33.35	33.25	-1	1,943	-0.05%
2022/11/24	2	33.80	2	33.75	33.80	0	1,934	0.00%
2022/11/23	2	34.53	1	34.50	34.30	1	1,908	0.05%
2022/11/22	1	32.95	1	32.70	32.90	0	1,809	0.00%
2022/11/21	0	0.00	2	33.05	33.45	-2	1,798	-0.11%
2022/11/18	0	0.00	2	33.40	33.40	-2	1,786	-0.11%
2022/11/17	4	34.26	3	34.10	34.25	1	1,754	0.06%
2022/11/16	12	34.63	8	34.85	35.00	4	1,701	0.24%
2022/11/15	7	33.59	7	33.69	34.45	0	1,502	0.00%
2022/11/14	2	31.35	8	30.96	31.35	-6	1,397	-0.43%
2022/11/11	8	30.09	0	0.00	30.00	8	1,374	0.58%
2022/11/10	2	30.20	0	0.00	30.25	2	1,365	0.15%
2022/10/19	0	0.00	1	29.70	29.50	-1	1,542	-0.06%
2022/10/14	0	0.00	10	29.00	29.05	-10	1,550	-0.65%
2022/10/13	2	28.00	5	28.33	27.70	-3	1,560	-0.19%
2022/10/11	0	29.90	0	0.00	29.60	0	1,551	0.00%
2022/10/05	34	31.73	0	0.00	31.15	34	1,598	2.13%
2022/10/04	1	30.80	0	0.00	30.90	1	1,645	0.06%
2022/09/27	0	0.00	2	32.60	32.50	-2	1,522	-0.13%
2022/09/20	2	36.40	1	36.00	36.25	1	1,535	0.07%
2022/09/19	2	36.35	0	0.00	36.25	2	1,536	0.13%
2022/09/16	2	38.80	5	38.89	38.05	-3	1,501	-0.20%
2022/09/14	1	36.20	0	0.00	36.20	1	1,409	0.07%
2022/09/12	0	0.00	1	37.25	37.25	-1	1,469	-0.07%
2022/09/06	3	36.70	0	0.00	36.65	3	1,524	0.20%
2022/09/02	1	38.45	0	0.00	37.60	1	1,568	0.06%
2022/09/01	4	38.50	0	0.00	38.30	4	1,566	0.26%
2022/08/31	2	38.35	0	0.00	38.80	2	1,577	0.13%
2022/08/30	1	38.15	0	0.00	38.35	1	1,590	0.06%
2022/08/29	5	37.86	0	0.00	38.00	5	1,615	0.31%
2022/08/23	2	37.78	0	0.00	37.90	2	1,794	0.11%
2022/08/22	0	0.00	0	39.05	38.30	0	1,819	0.00%
2022/08/19	0	0.00	3	38.50	39.15	-3	1,818	-0.16%
2022/08/18	1	38.30	3	38.65	38.40	-2	1,800	-0.11%
2022/08/17	1	38.80	2	38.90	39.00	-1	1,792	-0.06%
2022/08/16	0	0.00	0.4	38.90	38.70	-0.4	1,778	-0.02%
2022/08/15	2	39.00	4	38.88	39.05	-2	1,768	-0.11%
2022/08/09	8	37.40	0	0.00	37.55	8	1,726	0.46%
2022/08/08	0	0.00	22	36.54	36.75	-22	1,724	-1.28%
2022/08/03	24	36.35	0	0.00	35.40	24	1,834	1.31%
2022/08/01	20	36.84	20	37.45	37.60	0	1,861	0.00%
2022/07/28	0	0.00	2	37.40	37.40	-2	1,935	-0.10%
2022/07/27	0	0.00	0.7	37.80	37.70	-0.7	1,960	-0.04%
2022/07/20	1	38.90	1	38.90	38.65	0	2,067	0.00%
2022/07/13	0	0.00	0	37.20	37.55	0	2,260	0.00%
2022/07/12	0	36.05	0	0.00	35.35	0	2,249	0.00%
2022/07/11	1	38.80	0	0.00	38.60	1	2,244	0.04%
2022/07/08	0	0.00	0	40.10	39.90	0	2,292	0.00%
2022/07/06	12	37.83	0	0.00	37.75	12	2,326	0.52%
2022/07/05	1	39.30	0	0.00	39.30	1	2,382	0.04%
2022/07/04	0	0.00	1	38.10	38.25	-1	2,382	-0.04%
2022/07/01	1.1	39.41	0	0.00	38.50	1.1	2,441	0.05%
2022/06/27	6	42.50	1	42.30	42.45	5	2,651	0.19%
2022/06/24	0	0.00	1	40.95	41.05	-1	2,711	-0.04%
2022/06/23	1	40.20	0	0.00	40.35	1	2,724	0.04%
2022/06/22	0	0.00	2	40.75	40.70	-2	2,749	-0.07%
2022/06/20	2	42.70	0	0.00	40.55	2	2,785	0.07%
2022/06/09	3	45.75	1	45.70	45.80	2	2,829	0.07%
2022/06/08	0	0.00	1	45.90	45.90	-1	2,836	-0.04%
2022/06/07	5	45.80	0	0.00	45.60	5	2,885	0.17%
2022/06/06	2	45.60	0	0.00	45.80	2	2,932	0.07%
2022/06/02	5	45.95	4	45.95	45.95	1	3,037	0.03%
2022/05/31	2	47.70	0	0.00	47.95	2	3,144	0.06%
2022/05/30	2	48.05	0	0.00	47.85	2	3,161	0.06%
2022/05/25	2	47.08	0	0.00	47.00	2	3,471	0.06%
2022/05/18	1	47.25	0	0.00	47.20	1	5,367	0.02%
2022/05/17	40.1	46.57	0	0.00	46.80	40.1	5,381	0.74%
2022/05/16	0	0.00	0	46.30	45.85	0	5,411	0.00%
2022/05/12	1	46.20	10	45.60	45.00	-9	5,589	-0.16%
2022/05/11	0	0.00	0.1	47.50	47.35	-0.1	5,564	0.00%
2022/05/09	0	0.00	3	48.80	48.30	-3	5,703	-0.05%
2022/05/06	0	0.00	1	49.40	49.60	-1	5,743	-0.02%
2022/05/05	1	50.60	26	50.35	50.50	-25	5,803	-0.43%
2022/05/03	0	48.60	7	48.40	48.40	-7	5,759	-0.12%
2022/04/29	10	49.40	0	0.00	49.00	10	5,825	0.17%
2022/04/28	1	49.00	1	49.00	49.00	0	5,840	0.00%
2022/04/27	0	0.00	130	48.25	48.40	-130	5,824	-2.23%	大賣/鉅額交易
2022/04/25	65	49.61	0	0.00	49.30	65	5,812	1.12%
2022/04/22	60	51.28	0	0.00	51.00	60	5,753	1.04%
2022/04/20	1	49.95	0	0.00	49.90	1	5,655	0.02%
2022/04/15	1	50.50	1	50.40	50.20	0	5,680	0.00%
2022/04/14	0	0.00	0.8	50.50	51.60	-0.8	5,704	-0.01%
2022/04/11	1	50.30	0	0.00	50.50	1	5,866	0.02%
2022/04/06	0	0.00	2	51.30	51.70	-2	6,120	-0.03%
2022/04/01	0	0.00	2	51.30	51.50	-2	6,117	-0.03%
2022/03/31	0	0.00	23	51.71	51.10	-23	6,173	-0.37%
2022/03/30	26	52.50	5	52.26	51.50	21	6,164	0.34%
2022/03/29	3	51.73	1	51.30	51.60	2	6,011	0.03%
2022/03/25	0	0.00	1	51.00	50.50	-1	6,080	-0.02%
2022/03/23	13	50.78	2	50.85	50.60	11	6,072	0.18%
2022/03/22	4	50.68	3	50.60	50.40	1	6,054	0.02%
2022/03/21	1	49.50	1	49.25	49.40	0	6,000	0.00%
2022/03/18	10	48.95	0	0.00	48.95	10	6,044	0.17%
2022/03/17	10	49.11	6	49.03	49.05	4	6,112	0.07%
2022/03/16	3	48.40	0	0.00	48.40	3	6,235	0.05%
2022/03/15	1	48.20	6	48.48	48.20	-5	6,273	-0.08%
2022/03/14	3	49.68	0	0.00	49.65	3	6,264	0.05%
2022/03/11	1	50.30	13	50.18	50.10	-12	6,312	-0.19%
2022/03/10	9	50.51	0	0.00	50.80	9	6,351	0.14%
2022/03/09	10	48.40	0	0.00	49.25	10	6,374	0.16%
2022/03/08	2	48.78	4	48.70	47.65	-2	6,453	-0.03%
2022/03/07	7	50.53	6	50.17	49.80	1	6,689	0.01%
2022/03/04	0	0.00	4	51.20	51.30	-4	6,628	-0.06%
2022/03/03	2	51.00	2.1	51.20	51.00	-0.1	6,647	0.00%
2022/03/02	5	51.16	2	51.10	51.10	3	6,808	0.04%
2022/03/01	10	51.80	8	51.26	51.20	2	6,827	0.03%
2022/02/25	10	51.80	5	52.20	51.80	5	6,866	0.07%
2022/02/24	26	54.10	37	54.23	50.90	-11	6,926	-0.16%
2022/02/23	28	53.44	35	53.41	52.90	-7	6,216	-0.11%
2022/02/22	16	52.54	74	52.97	53.40	-58	6,018	-0.96%
2022/02/21	47	52.97	7	52.44	53.00	40	6,049	0.66%
2022/02/18	2	50.70	0	0.00	50.70	2	5,974	0.03%
2022/02/17	0	0.00	1	50.70	50.60	-1	6,209	-0.02%
2022/02/16	2	51.50	0	0.00	50.90	2	6,871	0.03%
2022/02/14	7.1	52.22	30	51.63	50.90	-22.9	7,280	-0.31%
2022/02/10	1	51.40	5	51.68	51.70	-4	7,522	-0.05%
2022/02/09	0	0.00	4	51.90	51.80	-4	8,019	-0.05%
2022/02/08	2	50.25	0	0.00	50.30	2	8,222	0.02%
2022/02/07	0	0.00	3	48.86	49.70	-3	8,282	-0.04%
2022/01/26	0	47.08	0	0.00	46.90	0	8,426	0.00%
2022/01/25	4.1	47.02	5	46.97	46.85	-0.9	9,026	-0.01%
2022/01/24	1	47.10	7	47.00	46.95	-6	9,842	-0.06%
2022/01/21	2	49.40	11	48.95	48.80	-9	9,837	-0.09%
2022/01/20	15	49.60	0	0.00	49.60	15	9,886	0.15%
2022/01/19	6	50.12	1	49.60	49.55	5	9,938	0.05%
2022/01/18	1	50.40	2	50.55	49.90	-1	10,025	-0.01%
2022/01/14	0	0.00	4	49.15	49.10	-4	10,226	-0.04%
2022/01/12	2	49.50	0	0.00	49.50	2	10,580	0.02%
2022/01/11	0	0.00	5	49.61	49.40	-5	10,661	-0.05%
2022/01/10	0	0.00	3	49.40	49.70	-3	10,782	-0.03%
2022/01/07	3	49.10	2	49.30	49.20	1	10,856	0.01%
2022/01/06	3	50.07	4	49.98	50.30	-1	10,853	-0.01%
2022/01/05	6	51.15	3	50.73	50.90	3	10,922	0.03%
2022/01/04	7	50.66	10	51.31	51.40	-3	11,045	-0.03%
2022/01/03	1	50.30	2	50.40	50.20	-1	11,158	-0.01%
2021/12/30	22	51.33	8	51.56	51.10	14	11,530	0.12%
2021/12/28	1	50.10	3	49.63	49.40	-2	11,758	-0.02%
2021/12/27	6	50.13	0	0.00	49.90	6	12,157	0.05%
2021/12/24	1	49.45	3	49.45	49.40	-2	12,265	-0.02%
2021/12/23	3	50.03	1	49.80	49.85	2	12,426	0.02%
2021/12/22	0	0.00	3	49.63	49.55	-3	12,547	-0.02%
2021/12/21	2	49.50	3	50.10	50.20	-1	12,615	-0.01%
2021/12/20	5	48.67	12	49.03	49.10	-7	12,605	-0.06%
2021/12/17	8	48.44	2	48.30	48.30	6	12,742	0.05%
2021/12/16	11	48.85	0.6	49.00	48.65	10.4	12,971	0.08%
2021/12/15	12	48.81	1	48.75	48.70	11	13,218	0.08%
2021/12/14	3	48.70	1	48.40	48.70	2	13,938	0.01%
2021/12/13	1	48.35	22	48.51	49.60	-21	14,296	-0.15%
2021/12/10	5	49.12	13	49.38	49.00	-8	14,595	-0.05%
2021/12/09	19	50.52	6	50.67	50.30	13	14,855	0.09%
2021/12/08	3	50.10	2	50.10	50.00	1	14,945	0.01%
2021/12/07	3	49.80	0	0.00	50.00	3	14,954	0.02%
2021/12/06	0	0.00	1	50.70	50.60	-1	14,946	-0.01%
2021/12/03	26	49.89	0	0.00	50.00	26	14,982	0.17%
2021/12/02	7	50.09	0	0.00	49.75	7	15,039	0.05%
2021/12/01	19	51.22	4	50.78	50.80	15	15,171	0.10%
2021/11/30	2	49.27	5	49.20	49.05	-3	14,883	-0.02%
2021/11/29	8	48.56	0	0.00	48.50	8	14,972	0.05%
2021/11/26	6	49.43	2	49.30	49.10	4	14,967	0.03%
2021/11/24	1	50.80	16	50.73	50.80	-15	14,935	-0.10%
2021/11/23	2	51.60	0	0.00	51.40	2	15,077	0.01%
2021/11/22	3	54.20	1	54.70	53.80	2	14,934	0.01%
2021/11/19	6	53.38	3	53.60	53.50	3	14,833	0.02%
2021/11/18	2	53.50	40	54.28	52.90	-38	14,815	-0.26%
2021/11/17	6	56.40	1.1	56.50	56.20	5	14,505	0.03%
2021/11/16	16	56.59	11	56.07	55.70	5	14,332	0.03%
2021/11/15	14	57.46	17	57.41	56.70	-3	14,092	-0.02%
2021/11/12	6	53.98	9	53.53	54.10	-3	13,465	-0.02%
2021/11/11	29	52.94	7	52.97	53.00	22	13,244	0.17%
2021/11/10	2	51.75	16	51.29	52.30	-14	13,098	-0.11%
2021/11/09	10	50.71	3.1	50.85	51.40	6.9	12,967	0.05%
2021/11/08	16	51.43	5	52.84	51.00	11	12,736	0.09%
2021/11/05	5	53.74	9	54.64	54.70	-4	12,220	-0.03%
2021/11/04	0	0.00	2	52.90	53.00	-2	11,885	-0.02%
2021/11/03	1	52.80	4	53.55	52.70	-3	11,861	-0.03%
2021/11/02	4	53.75	10	53.69	52.80	-6	11,705	-0.05%
2021/11/01	12	53.01	55	54.39	55.00	-43	11,120	-0.39%
2021/10/29	0.9	50.20	0	0.00	50.00	0.9	10,330	0.01%
2021/10/28	0	0.00	1	50.10	50.10	-1	10,288	-0.01%
2021/10/26	3	50.50	3	50.90	50.40	0	10,279	0.00%
2021/10/25	20	50.92	6	50.95	51.00	14	10,236	0.14%
2021/10/22	0	0.00	6	51.50	52.10	-6	10,328	-0.06%
2021/10/21	0	0.00	3	52.20	51.20	-3	10,454	-0.03%
2021/10/20	2	51.95	11	52.29	52.50	-9	10,387	-0.09%
2021/10/19	1	51.40	5	51.40	51.70	-4	10,324	-0.04%
2021/10/18	1	51.30	0	0.00	51.40	1	10,469	0.01%
2021/10/15	8	50.22	2	50.08	49.95	6	10,771	0.06%
2021/10/14	5	49.77	2	49.48	49.40	3	11,074	0.03%
2021/10/13	2	49.48	1	50.20	49.20	1	11,804	0.01%
2021/10/08	8	51.89	4	52.13	51.60	4	12,565	0.03%
2021/10/07	5	52.28	13	52.74	52.70	-8	13,491	-0.06%
2021/10/06	10	52.14	18	51.88	52.20	-8	13,794	-0.06%
2021/10/05	2	50.15	6	49.63	51.30	-4	13,520	-0.03%
2021/10/04	18	51.13	32	50.52	49.90	-14	13,468	-0.10%
2021/10/01	2	50.55	4.1	50.58	50.00	-2.1	13,222	-0.02%
2021/09/30	0	0.00	3	50.13	51.20	-3	13,329	-0.02%
2021/09/29	20	49.40	8	48.74	49.00	12	13,692	0.09%
2021/09/28	4	50.73	2.9	50.67	50.50	1.1	14,339	0.01%
2021/09/27	14	50.52	2	50.85	51.10	12	14,280	0.08%
2021/09/24	5.3	50.77	4	50.73	51.00	1.3	14,231	0.01%
2021/09/23	9	50.97	7	50.80	50.30	2	14,114	0.01%
2021/09/22	11	50.03	11	50.40	49.90	0	13,911	0.00%
2021/09/17	45	52.79	63	52.75	51.50	-18	13,682	-0.13%
2021/09/16	18	51.80	14	51.72	51.90	4	13,032	0.03%
2021/09/15	9	50.78	2	50.90	51.00	7	12,655	0.06%
2021/09/14	2	51.80	5	50.66	51.80	-3	12,311	-0.02%
2021/09/13	0	0.00	3	50.08	49.80	-3	11,977	-0.03%
2021/09/10	2	49.10	3	49.05	49.20	-1	11,946	-0.01%
2021/09/09	2	48.90	6	48.24	48.90	-4	12,059	-0.03%
2021/09/08	6	47.93	2	48.30	47.30	4	12,285	0.03%
2021/09/07	9	49.00	3	49.48	49.15	6	12,480	0.05%
2021/09/06	9	49.57	22	50.03	49.50	-13	12,502	-0.10%
2021/09/03	2	49.25	0	0.00	48.65	2	12,276	0.02%
2021/09/02	19	49.76	15	49.14	48.60	4	12,248	0.03%
2021/09/01	0	0.00	5	49.73	49.90	-5	12,108	-0.04%
2021/08/31	5	48.91	5	49.09	49.80	0	12,062	0.00%
2021/08/30	2	48.55	0	0.00	48.60	2	11,971	0.02%
2021/08/27	12	48.60	10	48.58	48.45	2	11,968	0.02%
2021/08/26	2	47.43	0	0.00	47.55	2	11,751	0.02%
2021/08/25	5	47.79	4.1	47.90	47.95	0.9	11,751	0.01%
2021/08/24	6	47.57	15	47.57	47.05	-9	11,737	-0.08%
2021/08/23	0	0.00	1	46.50	46.50	-1	11,790	-0.01%
2021/08/19	0	0.00	23	45.81	45.65	-23	11,855	-0.19%
2021/08/18	22	45.06	10	44.40	45.70	12	11,853	0.10%
2021/08/17	0	0.00	6	45.08	44.95	-6	11,930	-0.05%
2021/08/16	8	44.81	1	45.55	44.80	7	11,933	0.06%
2021/08/13	2	45.75	6	45.52	45.40	-4	11,922	-0.03%
2021/08/10	8	46.36	1	46.25	46.35	7	12,156	0.06%
2021/08/09	6	46.38	0	0.00	46.25	6	12,326	0.05%
2021/08/06	6	48.34	3	48.02	48.00	3	12,349	0.02%
2021/08/05	3	48.12	4	48.03	47.90	-1	12,478	-0.01%
2021/08/04	0	0.00	7	48.13	47.80	-7	12,774	-0.05%
2021/08/03	5	48.22	6	47.83	47.85	-1	12,936	-0.01%
2021/08/02	0	0.00	4	47.38	47.90	-4	12,989	-0.03%
2021/07/30	4	47.81	0	0.00	47.00	4	13,079	0.03%
2021/07/29	5.1	47.34	1	47.35	47.65	4.1	13,135	0.03%
2021/07/28	11	47.01	0	0.00	47.00	11	13,279	0.08%
2021/07/27	4	49.39	1	48.55	48.60	3	13,399	0.02%
2021/07/26	2	51.60	0	0.00	51.00	2	13,505	0.01%
2021/07/23	5	51.16	6	51.15	51.20	-1	13,593	-0.01%
2021/07/22	5	50.78	5	50.54	50.30	0	13,704	0.00%
2021/07/21	9	52.51	7	52.17	50.70	2	13,843	0.01%
2021/07/20	17	52.55	7.3	52.30	52.50	9.7	14,556	0.07%
2021/07/19	29	51.98	41	52.87	52.40	-12	14,458	-0.08%
2021/07/16	14	50.42	51	50.01	50.50	-37	13,970	-0.26%
2021/07/15	69	52.40	41	52.66	51.80	28	13,812	0.20%
2021/07/14	73.2	51.48	123	51.53	52.10	-49.8	13,442	-0.37%	大賣/
2021/07/13	37	48.85	53	48.70	49.10	-16	12,527	-0.13%
2021/07/12	4	46.10	0	0.00	46.30	4	12,177	0.03%
2021/07/09	11	45.14	0	0.00	45.15	11	12,446	0.09%
2021/07/08	23	45.81	0	0.00	45.50	23	13,047	0.18%
2021/07/07	15	46.56	0	0.00	46.00	15	13,378	0.11%
2021/07/06	29	47.63	9	48.28	47.20	20	14,115	0.14%
2021/07/05	10	50.30	40.4	50.18	50.30	-30.4	14,311	-0.21%
2021/07/02	15	46.00	0	0.00	45.80	15	15,458	0.10%
2021/07/01	1	46.50	2	45.68	45.35	-1	17,436	-0.01%
2021/06/30	5	46.25	5	46.45	46.45	0	18,379	0.00%
2021/06/29	0.3	45.75	1	46.70	45.90	-0.7	18,480	0.00%
2021/06/28	9	46.03	3	46.00	45.95	6	18,515	0.03%
2021/06/25	2	46.20	1	46.70	46.15	1	18,577	0.01%
2021/06/24	2	45.45	1	45.55	45.50	1	18,572	0.01%
2021/06/22	6	44.90	0	45.15	44.60	6	18,669	0.03%
2021/06/21	2	45.25	0	0.00	44.90	2	18,667	0.01%
2021/06/18	5	46.69	24	46.94	46.50	-19	18,622	-0.10%
2021/06/17	7	47.94	216	47.47	48.10	-209	18,526	-1.13%	大賣/鉅額交易
2021/06/16	8	46.87	2	46.50	47.45	6	18,320	0.03%
2021/06/15	211	46.79	7	46.60	46.90	204	18,204	1.12%	大買/鉅額交易
2021/06/10	35.1	45.29	0	0.00	45.25	35.1	18,112	0.19%
2021/06/09	12	44.93	0	0.00	45.00	12	18,119	0.07%
2021/06/08	1	45.00	6	45.20	45.00	-5	18,184	-0.03%
2021/06/04	3	45.62	0	0.00	45.50	3	18,284	0.02%
2021/06/03	1	46.80	6	47.05	46.80	-5	18,230	-0.03%
2021/06/02	1	48.15	5	47.00	47.30	-4	18,235	-0.02%
2021/05/31	9	48.15	14	48.11	47.65	-5	18,211	-0.03%
2021/05/28	13	46.13	0	0.00	46.00	13	18,116	0.07%
2021/05/27	1	44.95	5	44.85	45.30	-4	18,180	-0.02%
2021/05/26	3	44.93	3	45.00	45.35	0	18,237	0.00%
2021/05/25	11	45.66	3	45.60	45.45	8	18,257	0.04%
2021/05/24	0	0.00	2	44.35	44.15	-2	18,254	-0.01%
2021/05/21	0	0.00	5	43.70	44.10	-5	18,342	-0.03%
2021/05/20	3	43.02	0	0.00	42.95	3	18,656	0.02%
2021/05/19	2	44.10	25	44.13	44.40	-23	18,664	-0.12%
2021/05/18	9	41.20	3	41.17	43.20	6	18,690	0.03%
2021/05/17	11	39.53	0	0.00	39.30	11	18,737	0.06%
2021/05/14	2	44.65	0	0.00	43.40	2	18,621	0.01%
2021/05/13	0	0.00	12	41.00	44.00	-12	18,559	-0.06%
2021/05/12	31	45.45	4	46.25	43.75	27	18,474	0.15%
2021/05/11	4.3	47.67	37	49.34	47.90	-32.7	18,350	-0.18%
2021/05/10	10	50.90	1	51.00	50.90	9	18,357	0.05%
2021/05/07	1	50.00	7	51.11	52.00	-6	18,398	-0.03%
2021/05/06	4	50.38	3	51.20	49.65	1	18,442	0.01%
2021/05/05	16	51.14	2	50.95	50.40	14	18,373	0.08%
2021/05/04	3.1	49.39	12	50.51	49.95	-9	18,316	-0.05%
2021/05/03	4.1	52.28	6	54.25	51.80	-2	18,112	-0.01%
2021/04/29	1	56.40	6	56.83	56.20	-5	17,895	-0.03%
2021/04/28	15.1	56.82	7	56.44	57.00	8.1	17,969	0.05%
2021/04/27	9	57.77	5	57.70	57.20	4	17,973	0.02%
2021/04/26	63	58.72	224	59.41	57.90	-161	17,932	-0.90%	大賣/鉅額交易
2021/04/23	0	0.00	3	55.07	55.80	-3	17,023	-0.02%
2021/04/22	2	55.60	7	54.54	53.00	-5	17,246	-0.03%
2021/04/21	6	55.50	6	55.87	55.30	0	17,374	0.00%
2021/04/20	11	57.19	4	57.43	56.40	7	17,962	0.04%
2021/04/19	1	56.00	1	56.20	56.50	0	17,822	0.00%
2021/04/16	14	57.82	8.9	57.51	56.80	5.1	17,894	0.03%
2021/04/15	18	57.53	11	57.64	58.30	7	18,926	0.04%
2021/04/14	25	55.76	9	51.00	56.20	16	19,774	0.08%
2021/04/13	20	57.75	10	59.21	56.00	10	19,127	0.05%
2021/04/12	233	58.91	30	59.92	58.90	203	18,691	1.09%	大買/鉅額交易
2021/04/09	44.3	57.58	19	57.35	57.30	25.3	17,768	0.14%
2021/04/08	184	58.55	147.1	59.24	58.50	36.9	17,049	0.22%	大買/大賣/
2021/04/07	80.2	54.14	155	54.01	55.70	-74.8	15,209	-0.49%	大賣/
2021/04/06	67	49.29	79.8	49.51	50.70	-12.8	13,272	-0.10%
2021/04/01	14	46.33	7	46.23	46.10	7	12,306	0.06%
2021/03/31	1	46.10	20	45.71	45.30	-19	12,198	-0.16%
2021/03/30	3	46.03	0	0.00	45.80	3	12,179	0.02%
2021/03/29	21	45.87	0	0.00	45.75	21	12,107	0.17%
2021/03/26	0	0.00	1	45.65	45.55	-1	12,100	-0.01%
2021/03/25	2	45.13	0	0.00	44.20	2	12,107	0.02%
2021/03/24	12	45.30	0	0.00	45.05	12	12,108	0.10%
2021/03/23	5	45.85	4	45.79	45.65	1	12,143	0.01%
2021/03/22	2	46.10	0	0.00	45.80	2	12,126	0.02%
2021/03/19	0	0.00	1	46.15	45.95	-1	12,181	-0.01%
2021/03/18	0	0.00	1	47.60	46.80	-1	12,178	-0.01%
2021/03/17	2	46.08	1	46.30	46.30	1	12,148	0.01%
2021/03/16	13.3	45.93	0	0.00	45.75	13.3	12,224	0.11%
2021/03/15	2	45.80	1	45.70	46.05	1	12,296	0.01%
2021/03/12	4	46.08	1	46.40	45.80	3	12,346	0.02%
2021/03/11	2	46.80	10	47.30	46.30	-8	12,673	-0.06%
2021/03/10	0	0.00	3	47.17	47.00	-3	12,736	-0.02%
2021/03/09	6	45.59	0	0.00	45.75	6	12,712	0.05%
2021/03/05	8	45.19	0	0.00	45.70	8	13,134	0.06%
2021/03/04	10.3	46.41	12	46.82	46.15	-1.7	13,551	-0.01%
2021/03/03	6	46.58	5	47.08	47.10	1	13,606	0.01%
2021/03/02	2	48.30	3.2	47.61	46.85	-1.2	13,607	-0.01%
2021/02/26	1	47.90	1	47.95	48.40	0	13,529	0.00%
2021/02/25	2	47.53	1	47.55	47.70	1	13,563	0.01%
2021/02/24	4	47.59	2	47.05	46.80	2	13,587	0.01%
2021/02/23	9	47.85	9	48.03	47.90	0	13,656	0.00%
2021/02/22	2.7	47.83	12	48.23	48.60	-9.3	13,745	-0.07%
2021/02/19	2	45.40	0	0.00	45.70	2	14,229	0.01%
2021/02/18	4	45.73	13	46.10	46.00	-9	14,850	-0.06%
2021/02/17	15.1	44.58	9.5	44.10	45.30	5.6	14,789	0.04%
2021/02/05	23	42.80	1	42.20	42.90	22	14,707	0.15%
2021/02/04	0	0.00	2.4	42.61	42.50	-2.4	14,995	-0.02%
2021/02/03	1	42.45	4	42.85	42.40	-3	15,043	-0.02%
2021/02/02	6.8	43.51	9	43.55	43.20	-2.2	15,072	-0.01%
2021/01/29	0	0.00	2	44.50	43.90	-2	14,927	-0.01%
2021/01/28	10	46.25	11	46.07	45.00	-1	14,845	-0.01%
2021/01/27	4	47.33	0	0.00	46.85	4	14,729	0.03%
2021/01/26	2	47.48	2	47.03	47.15	0	14,693	0.00%
2021/01/25	3	48.12	1	47.85	48.35	2	14,641	0.01%
2021/01/22	0	0.00	13	48.30	48.75	-13	14,545	-0.09%
2021/01/21	26	49.00	41	48.88	47.80	-15	14,489	-0.10%
2021/01/20	19	48.09	9	48.73	47.75	10	14,271	0.07%
2021/01/19	7.8	49.81	7	49.70	50.00	0.8	14,077	0.01%
2021/01/18	27.1	49.24	22	49.66	49.55	5.1	13,862	0.04%
2021/01/15	11	50.31	14	50.30	49.15	-3	13,762	-0.02%
2021/01/14	7.3	50.13	14	50.51	50.10	-6.7	13,352	-0.05%
2021/01/13	13.3	49.38	26	49.25	50.40	-12.7	13,297	-0.10%
2021/01/12	8	47.14	5	47.16	46.25	3	12,807	0.02%
2021/01/11	8	48.56	5	48.60	48.65	3	12,709	0.02%
2021/01/08	51.1	50.47	40	50.38	48.10	11.1	12,518	0.09%
2021/01/07	20	47.16	77	47.88	48.75	-57	11,205	-0.51%
2021/01/06	2	44.55	0	0.00	44.35	2	10,130	0.02%
2021/01/05	5	44.61	1	45.00	44.90	4	10,164	0.04%
2021/01/04	1	44.50	4	44.86	45.20	-3	10,236	-0.03%
2020/12/31	5	43.50	0	0.00	43.50	5	10,418	0.05%
2020/12/30	17	43.48	2	43.63	43.50	15	10,447	0.14%
2020/12/29	10	44.93	14	44.96	44.35	-4	10,435	-0.04%
2020/12/28	1	44.70	3	44.78	44.50	-2	10,393	-0.02%
2020/12/25	4	45.04	3	45.28	44.85	1	10,409	0.01%
2020/12/24	2	45.35	3	44.92	45.00	-1	10,430	-0.01%
2020/12/22	1	44.80	2	45.15	43.75	-1	10,695	-0.01%
2020/12/21	2	44.90	32	45.00	44.90	-30	10,840	-0.28%
2020/12/18	1	44.90	6	44.43	44.45	-5	10,865	-0.05%
2020/12/17	18	43.67	12	43.31	43.40	6	10,947	0.06%
2020/12/16	2	44.45	6	44.33	44.20	-4	11,040	-0.04%
2020/12/15	2	44.05	2	45.10	43.55	0	11,443	0.00%
2020/12/14	6	44.86	0	0.00	44.90	6	11,588	0.05%
2020/12/11	22	45.05	51	46.08	45.60	-29	12,774	-0.23%
2020/12/10	31	45.72	9	45.88	45.80	22	12,929	0.17%
2020/12/09	6	47.44	0.2	46.90	46.90	5.8	13,201	0.04%
2020/12/08	5	46.95	0	0.00	46.80	5	13,662	0.04%
2020/12/07	10	48.32	28	48.27	47.50	-18	14,401	-0.12%
2020/12/04	3	47.48	4	47.40	47.60	-1	14,226	-0.01%
2020/12/03	4	46.86	1	46.65	46.60	3	14,821	0.02%
2020/12/02	12	47.26	18	47.22	47.00	-6	14,954	-0.04%
2020/12/01	31	48.13	20	48.27	47.90	11	14,996	0.07%
2020/11/30	7	47.59	23	47.94	47.50	-16	14,698	-0.11%
2020/11/27	3	46.58	1	46.55	46.60	2	14,331	0.01%
2020/11/26	33	45.75	1	45.95	45.95	32	14,300	0.22%
2020/11/25	3	45.58	3	45.50	45.35	0	14,366	0.00%
2020/11/24	10	45.26	8.3	45.52	45.05	1.7	14,527	0.01%
2020/11/23	5	46.05	3	46.00	46.00	2	15,203	0.01%
2020/11/20	2	46.05	6	46.39	45.90	-4	15,209	-0.03%
2020/11/19	5	46.74	11	46.91	46.80	-6	15,140	-0.04%
2020/11/18	17	47.71	17	47.54	46.55	0	15,155	0.00%
2020/11/17	22	46.72	44	46.70	47.25	-22	14,488	-0.15%
2020/11/16	9	45.13	6	44.90	44.90	3	14,093	0.02%
2020/11/13	6	44.93	3	45.15	45.15	3	14,087	0.02%
2020/11/12	32	46.19	8	46.41	45.65	24	14,095	0.17%
2020/11/11	7	45.14	9	44.83	45.20	-2	13,869	-0.01%
2020/11/10	13	44.64	7	45.27	44.20	6	13,909	0.04%
2020/11/09	17	45.07	7	45.09	44.70	10	13,870	0.07%
2020/11/06	8	44.43	6	44.35	43.70	2	13,774	0.01%
2020/11/04	4	43.96	0	0.00	44.00	4	13,900	0.03%
2020/11/03	2	42.80	1	42.80	42.75	1	14,007	0.01%
2020/11/02	1	42.00	13	42.07	42.35	-12	14,218	-0.08%
2020/10/29	5	43.30	0	0.00	43.80	5	14,494	0.03%
2020/10/28	6	44.41	3	44.92	44.15	3	14,865	0.02%
2020/10/27	3	44.63	0	0.00	44.40	3	14,978	0.02%
2020/10/26	12	45.67	18	45.75	45.10	-6	15,208	-0.04%
2020/10/23	6	45.70	8	45.88	45.60	-2	15,461	-0.01%
2020/10/22	7	45.36	16	45.21	45.20	-9	15,881	-0.06%
2020/10/21	14	45.85	25	46.17	45.25	-11	16,590	-0.07%
2020/10/20	22	45.75	52	45.40	45.00	-30	16,924	-0.18%
2020/10/19	1	43.75	2	44.55	45.00	-1	17,990	-0.01%
2020/10/16	1	44.85	4	43.83	43.20	-3	18,492	-0.02%
2020/10/15	2	44.50	5	44.79	44.60	-3	18,748	-0.02%
2020/10/14	5	45.14	18	44.99	45.20	-13	19,042	-0.07%
2020/10/13	4	44.19	5	44.16	44.10	-1	19,334	-0.01%
2020/10/12	2	44.80	15	44.63	44.20	-13	19,647	-0.07%
2020/10/08	11	44.74	55	44.62	44.40	-44	20,085	-0.22%
2020/10/07	1	43.35	1	43.25	43.30	0	20,792	0.00%
2020/10/06	6	43.08	1	42.90	43.05	5	21,645	0.02%
2020/10/05	0	0.00	5	42.41	42.15	-5	22,185	-0.02%
2020/09/30	1	41.80	2	42.13	42.45	-1	22,652	0.00%
2020/09/29	0	0.00	11	41.85	41.90	-11	23,236	-0.05%
2020/09/28	15	42.03	16	42.15	42.15	-1	24,542	0.00%
2020/09/25	58	41.65	21	41.91	41.10	37	25,757	0.14%
2020/09/24	26	42.13	10	41.97	41.50	16	26,543	0.06%
2020/09/23	18	43.58	6	44.12	43.60	12	27,294	0.04%
2020/09/22	18	43.96	11	44.30	44.05	7	28,013	0.02%
2020/09/21	18	45.71	12	45.96	45.05	6	28,112	0.02%
2020/09/18	9	45.54	15	45.69	45.60	-6	28,313	-0.02%
2020/09/17	96	45.29	89	44.90	44.85	7	28,397	0.02%
2020/09/16	96	47.13	99	47.59	44.80	-3	28,682	-0.01%
2020/09/15	22	45.40	26	45.28	45.60	-4	27,687	-0.01%
2020/09/14	14	45.14	13	44.76	45.35	1	27,735	0.00%
2020/09/11	22	44.60	21	44.43	43.55	1	27,740	0.00%
2020/09/10	29	44.95	46	44.92	45.20	-17	27,334	-0.06%
2020/09/09	4	43.09	7	42.52	43.10	-3	26,727	-0.01%
2020/09/08	7	43.25	11	43.45	42.00	-4	26,769	-0.01%
2020/09/07	3	41.48	15	41.56	41.10	-12	26,467	-0.05%
2020/09/04	19	40.74	11	40.92	40.70	8	26,733	0.03%
2020/09/03	34	40.61	47	40.63	40.00	-13	26,980	-0.05%
2020/09/02	2	40.78	7	40.97	40.70	-5	27,512	-0.02%
2020/09/01	5	41.00	4	40.79	41.45	1	27,554	0.00%
2020/08/31	3	40.87	31	42.07	40.90	-28	28,092	-0.10%
2020/08/28	18	42.16	5	42.01	41.95	13	28,500	0.05%
2020/08/27	75	42.95	28	42.92	43.00	47	28,745	0.16%
2020/08/26	10	40.34	3	40.78	40.55	7	28,009	0.02%
2020/08/25	22	40.30	2	40.43	40.55	20	27,928	0.07%
2020/08/24	30	40.74	13	40.30	40.95	17	27,802	0.06%
2020/08/21	5	37.94	53	37.68	38.60	-48	27,556	-0.17%
2020/08/20	69	36.34	10	37.45	36.00	59	27,360	0.22%
2020/08/19	4	40.15	66	39.91	39.80	-62	27,072	-0.23%
2020/08/18	30	41.49	23.7	41.89	40.65	6.3	26,969	0.02%
2020/08/17	17	40.64	19	40.84	41.60	-2	26,855	-0.01%
2020/08/14	20	40.02	16	40.29	40.00	4	26,705	0.01%
2020/08/13	12	41.08	40	41.31	40.80	-28	26,553	-0.11%
2020/08/12	41	41.82	9	41.76	41.70	32	26,458	0.12%
2020/08/11	9	43.42	15	44.20	42.35	-6	26,375	-0.02%
2020/08/10	5	44.05	10	44.23	43.80	-5	26,238	-0.02%
2020/08/07	10	43.98	13.9	43.92	44.10	-3.9	26,110	-0.01%
2020/08/06	27	43.79	123	43.76	43.30	-96	25,941	-0.37%	大賣/
2020/08/05	23	44.93	2	45.00	44.90	21	25,721	0.08%
2020/08/04	19	45.58	13	45.93	45.50	6	25,608	0.02%
2020/08/03	50	45.08	34	45.14	45.00	16	25,360	0.06%
2020/07/31	30	42.90	33	42.85	43.50	-3	24,925	-0.01%
2020/07/30	22	43.01	30	42.69	42.85	-8	24,777	-0.03%
2020/07/29	50	42.10	34	42.26	42.05	16	24,471	0.07%
2020/07/28	45	42.20	26	42.27	42.45	19	24,103	0.08%
2020/07/27	42	42.53	74.3	43.09	41.30	-32.3	23,559	-0.14%
2020/07/24	54	46.23	29	46.30	45.25	25	22,739	0.11%
2020/07/23	82	46.62	51	47.57	46.40	31	22,027	0.14%
2020/07/22	18	48.20	24	48.80	48.90	-6	20,659	-0.03%
2020/07/21	45	47.23	49	47.14	46.50	-4	20,015	-0.02%
2020/07/20	21	46.20	5	46.86	46.00	16	19,641	0.08%
2020/07/17	33	48.35	29	48.58	47.95	4	19,257	0.02%
2020/07/16	11	48.72	36	49.29	49.90	-25	18,808	-0.13%
2020/07/15	65	49.08	60.4	49.48	48.00	4.6	18,398	0.02%
2020/07/14	79	50.77	55	51.09	49.55	24	17,841	0.13%
2020/07/13	38	49.77	48	50.12	51.70	-10	16,851	-0.06%
2020/07/10	49.1	46.94	36	46.36	47.00	13.1	15,959	0.08%
2020/07/09	24	49.79	97	50.62	48.00	-73	15,411	-0.47%
2020/07/08	25	50.47	23.1	50.74	50.40	1.9	14,907	0.01%
2020/07/07	118.2	51.64	52	50.57	49.55	66.2	14,327	0.46%	大買/
2020/07/06	112	50.53	79.9	50.52	51.20	32.1	12,979	0.25%	大買/
2020/07/03	132	44.33	172.2	44.48	46.60	-40.2	11,693	-0.34%	大買/大賣/
2020/07/02	116	42.03	64	42.12	42.40	52	10,655	0.49%	大買/
2020/07/01	87	39.11	67	40.13	39.90	20	9,688	0.21%
2020/06/30	14	37.59	20	37.63	37.50	-6	8,861	-0.07%
2020/06/29	17	37.36	4	37.95	36.45	13	8,584	0.15%
2020/06/24	37	39.39	34	39.95	39.10	3	8,190	0.04%
2020/06/23	12	40.80	20	40.87	40.00	-8	7,657	-0.10%
2020/06/22	10	40.61	20	40.25	41.35	-10	7,114	-0.14%
2020/06/19	29	41.65	15.3	41.44	40.30	13.7	6,872	0.20%
2020/06/18	35	39.12	10	39.42	40.45	25	6,544	0.38%
2020/06/17	14	36.70	35	36.36	37.00	-21	6,123	-0.34%
2020/06/16	8.2	37.03	14	36.52	36.35	-5.8	5,960	-0.10%
2020/06/15	28	36.52	22	36.24	35.80	6	5,797	0.10%
2020/06/12	22	33.68	42	34.71	36.50	-20	5,526	-0.36%
2020/06/11	13	34.49	44	34.11	33.45	-31	5,069	-0.61%
2020/06/10	45	36.33	30	35.89	36.15	15	4,599	0.33%
2020/06/09	44	36.39	18	36.86	37.00	26	4,236	0.61%
2020/06/08	12	33.65	0	0.00	33.65	12	3,662	0.33%
2020/06/05	10	29.95	96	30.40	30.60	-86	3,512	-2.45%
2020/06/04	112	26.15	107	26.25	27.85	5	2,890	0.17%	大買/大賣/
2020/06/03	23	25.05	36.8	25.19	25.35	-13.8	2,383	-0.58%
2020/06/02	18	24.00	5	24.00	24.00	13	1,930	0.67%
2020/06/01	5	21.85	1	21.85	21.85	4	1,854	0.22%
2020/05/29	0	0.00	20	20.04	19.90	-20	1,838	-1.09%
2020/05/27	20.4	19.85	0	0.00	19.85	20.4	1,853	1.10%
2020/05/26	0	0.00	1	20.00	19.90	-1	1,878	-0.05%
2020/05/25	0	19.65	20	19.85	19.80	-20	1,852	-1.08%
2020/05/22	16	19.68	30	19.70	19.75	-14	1,864	-0.75%
2020/05/21	0	0.00	10	19.85	19.70	-10	1,909	-0.52%
2020/05/20	1	20.00	0	0.00	19.75	1	1,912	0.05%
2020/05/19	1	20.00	0	0.00	19.80	1	1,915	0.05%
2020/05/18	0.6	19.90	0	0.00	20.05	0.6	1,920	0.03%
2020/05/12	0	0.00	1	20.00	19.90	-1	1,995	-0.05%
2020/05/11	1	20.90	10	20.62	20.55	-9	1,973	-0.46%
2020/05/06	3	19.00	0	0.00	19.05	3	1,899	0.16%
2020/05/05	0	0.00	2	19.00	18.95	-2	1,895	-0.11%
2020/04/30	22	19.46	2	19.40	19.40	20	1,916	1.04%
2020/04/29	2	19.30	15	19.20	19.25	-13	1,902	-0.68%
2020/04/27	17	19.01	4	19.03	18.95	13	1,949	0.67%
2020/04/24	2	19.20	0	0.00	18.90	2	1,947	0.10%
2020/04/23	2	19.05	0	0.00	19.05	2	1,952	0.10%
2020/04/22	0	0.00	14	18.45	18.55	-14	1,949	-0.72%
2020/04/21	17	18.26	0	0.00	18.15	17	1,937	0.88%
2020/04/20	0	0.00	2	18.95	19.00	-2	1,929	-0.10%
2020/04/17	2	20.00	12	19.75	19.20	-10	1,923	-0.52%
2020/04/16	2	19.25	0	0.00	19.15	2	1,890	0.11%
2020/04/15	17	19.31	2	19.25	19.30	15	1,906	0.79%
2020/04/14	2	19.28	15	19.48	19.05	-13	1,975	-0.66%
2020/04/13	0	0.00	5	18.30	18.25	-5	1,951	-0.26%
2020/03/31	8	15.96	0	0.00	16.05	8	1,974	0.41%
2020/03/25	10	16.13	1	16.15	16.00	9	1,961	0.46%
2020/03/24	2	15.18	0	0.00	15.10	2	1,934	0.10%
2020/03/20	10	15.20	0	0.00	15.05	10	1,901	0.53%
2020/03/19	10	14.27	0	0.00	14.00	10	1,871	0.53%
2020/03/13	35	17.30	0	0.00	18.60	35	1,733	2.02%
2020/03/12	14	19.47	0	0.00	19.20	14	1,659	0.84%
2020/03/09	30	22.47	0	0.00	21.65	30	1,567	1.91%
2020/03/05	0	0.00	0	21.75	21.90	0	1,478	0.00%
2020/02/26	10	22.30	0	0.00	22.20	10	1,402	0.71%
2020/02/19	0	0.00	2	22.30	22.25	-2	1,323	-0.15%
2020/02/11	1	21.15	0	0.00	21.15	1	1,262	0.08%
2020/02/07	0	0.00	2	21.10	20.95	-2	1,274	-0.16%
2020/02/06	0	0.00	1	21.20	21.05	-1	1,271	-0.08%
2020/02/04	3	21.18	3	21.23	21.25	0	1,271	0.00%
2020/01/30	2	21.65	7	21.63	21.20	-5	1,220	-0.41%
2020/01/16	0	0.00	6	22.25	22.20	-6	1,191	-0.50%
2020/01/07	0	0.00	1	22.75	22.60	-1	1,091	-0.09%
2020/01/06	6	23.09	0	0.00	22.95	6	1,037	0.58%
2020/01/02	1	22.45	1	22.45	22.45	0	917	0.00%
2019/12/27	0	0.00	1	22.35	22.30	-1	942	-0.11%
2019/12/25	0	0.00	2	22.20	22.30	-2	982	-0.20%
2019/12/20	0	0.00	1.8	21.80	21.95	-1.8	1,074	-0.16%
2019/12/12	1	22.00	0	0.00	22.00	1	1,393	0.07%
2019/12/11	0	0.00	2	22.15	22.15	-2	1,409	-0.14%
2019/11/26	4	21.25	0	0.00	21.35	4	1,581	0.25%
2019/11/20	1	21.25	0	0.00	21.25	1	1,656	0.06%
2019/11/18	4	21.45	0	0.00	21.50	4	1,659	0.24%
2019/11/13	3	21.50	0	0.00	21.60	3	1,723	0.17%
2019/11/12	0	0.00	1	21.90	21.10	-1	1,764	-0.06%
2019/11/11	5	21.70	0	0.00	21.55	5	1,771	0.28%
2019/11/08	12	22.45	0	0.00	22.45	12	1,789	0.67%
2019/11/06	5	22.70	0	0.00	22.55	5	1,855	0.27%
2019/10/29	5	22.75	0	0.00	22.60	5	2,358	0.21%
2019/10/24	1	22.65	0	0.00	22.55	1	2,419	0.04%
2019/10/23	1	22.70	0	0.00	22.75	1	2,419	0.04%
2019/10/22	0	0.00	32	23.10	22.80	-32	2,445	-1.31%
2019/09/24	0	0.00	4	24.00	23.55	-4	2,727	-0.15%
2019/09/23	1	23.35	1	23.70	23.80	0	2,627	0.00%
2019/09/19	1	22.40	0	0.00	22.40	1	2,494	0.04%
2019/09/11	0	0.00	5	22.50	22.60	-5	2,643	-0.19%
2019/09/04	0	0.00	2	22.43	22.35	-2	2,891	-0.07%
2019/09/02	0	0.00	21	21.90	21.95	-21	2,923	-0.72%
2019/08/30	1	21.85	0	0.00	21.95	1	2,969	0.03%
2019/08/29	6	21.70	0	21.70	21.70	6	3,030	0.20%
2019/08/27	0	0.00	12	21.75	21.85	-12	3,275	-0.37%
2019/08/23	12	21.95	12	22.00	21.95	0	3,340	0.00%
2019/08/21	1	22.15	0	0.00	22.10	1	3,367	0.03%
2019/08/20	1	22.20	1	22.15	22.05	0	3,426	0.00%
2019/08/15	5	22.85	0	0.00	22.60	5	3,563	0.14%
2019/08/12	3	22.42	0	0.00	22.30	3	3,470	0.09%
2019/08/08	15	22.15	0	0.00	22.05	15	3,428	0.44%
2019/08/06	2	21.90	2	21.95	21.90	0	3,419	0.00%
2019/08/05	0	0.00	3	21.95	21.90	-3	3,368	-0.09%
2019/08/02	3	23.30	7	22.76	22.55	-4	3,345	-0.12%
2019/08/01	6	23.10	0	0.00	23.05	6	3,261	0.18%
2019/07/31	1	23.65	0	0.00	23.55	1	3,224	0.03%
2019/07/30	0	0.00	2	22.90	22.60	-2	3,202	-0.06%
2019/07/24	4	22.40	0	0.00	22.40	4	3,310	0.12%
2019/07/23	1	22.70	1	23.00	22.70	0	3,285	0.00%
2019/07/22	0	0.00	3	22.60	22.80	-3	3,254	-0.09%
2019/07/19	0	0.00	1	22.00	22.00	-1	3,101	-0.03%
2019/07/18	4	22.03	15	21.98	21.90	-11	3,066	-0.36%
2019/07/11	0	0.00	1	21.30	21.25	-1	2,997	-0.03%
2019/07/10	0	0.00	8	20.85	20.80	-8	2,961	-0.27%
2019/07/08	0	0.00	2	20.75	20.85	-2	2,949	-0.07%
2019/07/04	15	21.20	0	0.00	21.25	15	2,959	0.51%
2019/07/03	1	21.30	21	20.99	21.20	-20	2,955	-0.68%
2019/07/02	20	20.85	0	0.00	20.65	20	2,908	0.69%
2019/07/01	0	0.00	2	20.80	21.00	-2	2,898	-0.07%
2019/06/28	1	21.25	0	0.00	21.05	1	2,851	0.04%
2019/06/27	0	0.00	50	21.38	21.30	-50	2,835	-1.76%
2019/06/25	2	21.65	0	0.00	21.45	2	2,804	0.07%
2019/06/24	0	0.00	1	20.65	20.70	-1	2,714	-0.04%
2019/06/21	1	21.05	0	0.00	20.85	1	2,681	0.04%
2019/06/18	15	21.43	0	0.00	21.10	15	2,612	0.57%
2019/06/17	10	21.75	5	21.85	21.75	5	2,570	0.19%
2019/06/14	7	21.72	0	0.00	21.80	7	2,636	0.27%
2019/06/13	0	0.00	2	22.20	21.80	-2	2,606	-0.08%
2019/06/12	25	21.12	0	0.00	21.40	25	2,423	1.03%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/10	0	0.00	29	21.65	21.60	-29	2,379	-1.22%
2019/06/06	11	21.36	6	21.44	21.35	5	2,336	0.21%
2019/06/05	8	21.24	2	21.25	21.20	6	2,293	0.26%
2019/06/04	3	21.62	6	21.69	21.45	-3	2,234	-0.13%
2019/06/03	1	20.75	13.2	21.05	21.20	-12.2	2,113	-0.58%
2019/05/30	13	20.44	5	20.55	20.25	8	1,985	0.40%
2019/05/29	21	20.00	1	20.05	20.15	20	1,892	1.06%
2019/05/22	0	0.00	2	20.40	19.95	-2	1,804	-0.11%
2019/05/09	2	20.35	2	20.25	20.20	0	1,561	0.00%
2019/05/07	5	20.54	13	20.60	20.25	-8	1,473	-0.54%
2019/05/06	0	0.00	22	19.85	19.90	-22	1,359	-1.62%
2019/05/03	0	0.00	5	18.83	19.00	-5	1,204	-0.42%
2019/04/23	0	0.00	3	18.70	18.70	-3	1,151	-0.26%
2019/04/22	0	0.00	1	19.05	18.75	-1	1,180	-0.08%
2019/04/19	0	0.00	2	18.85	18.85	-2	1,174	-0.17%
2019/04/18	1	19.10	0	0.00	18.80	1	1,170	0.09%
2019/04/16	0	0.00	1	18.60	18.60	-1	1,101	-0.09%
2019/04/08	7	18.87	6	18.70	18.70	1	1,081	0.09%
2019/03/20	0	0.00	0	19.00	19.05	0	1,076	0.00%
2019/03/14	0	0.00	1	18.65	18.60	-1	1,002	-0.10%
2019/03/13	0	0.00	3	18.65	18.65	-3	1,013	-0.30%
2019/03/11	0	18.50	0	0.00	18.60	0	1,011	0.00%
2019/03/08	0	18.55	0	0.00	18.60	0	1,022	0.00%
2019/03/06	5	18.85	5	18.75	18.65	0	1,035	0.00%
2019/03/05	0	0.00	2	18.70	18.50	-2	1,017	-0.20%
2019/02/27	6	19.18	0	0.00	18.80	6	1,000	0.60%
2019/02/25	1	18.70	0	0.00	18.55	1	956	0.10%
2019/02/22	0	0.00	5	19.23	19.10	-5	930	-0.54%
2019/02/21	1	19.40	0	0.00	19.40	1	915	0.11%
2019/02/19	4	19.35	0	0.00	19.35	4	864	0.46%
2019/02/18	0	0.00	40	19.30	19.30	-40	854	-4.68%
2019/01/28	1	19.35	1	19.20	19.20	0	877	0.00%
2019/01/25	10	19.40	0	0.00	19.20	10	877	1.14%
2019/01/21	0	0.00	3.9	19.39	19.35	-3.9	961	-0.40%
2019/01/16	1	19.40	0	0.00	19.40	1	1,042	0.10%
2019/01/15	0	0.00	1	19.55	19.55	-1	1,039	-0.10%
2019/01/14	0	0.00	1	19.15	19.25	-1	1,004	-0.10%
2019/01/11	0	0.00	2	18.30	18.40	-2	986	-0.20%
2019/01/07	9	18.10	1	18.30	18.00	8	1,015	0.79%
2019/01/04	2	17.98	1	17.85	17.90	1	1,038	0.10%
2019/01/03	4	18.40	2	18.15	18.10	2	1,119	0.18%
2018/12/19	1	18.80	2.4	18.90	18.65	-1.4	1,390	-0.10%
2018/12/13	5	19.90	5	19.85	19.85	0	1,384	0.00%
2018/12/11	10	19.90	5	19.55	19.55	5	1,395	0.36%
2018/12/10	30	20.13	0	0.00	20.10	30	1,395	2.15%
2018/12/06	0	0.00	8	20.04	19.55	-8	1,384	-0.58%
2018/12/05	0	0.00	1	19.40	19.50	-1	1,377	-0.07%
2018/12/04	0	0.00	2	19.80	19.70	-2	1,429	-0.14%
2018/11/30	1	19.55	2	19.60	19.50	-1	1,520	-0.07%
2018/11/29	2	19.60	5	19.66	19.45	-3	1,778	-0.17%
2018/11/26	0	0.00	15	18.77	18.65	-15	1,876	-0.80%
2018/11/23	0	0.00	3	18.70	18.60	-3	1,878	-0.16%
2018/11/22	0	0.00	1	18.85	18.75	-1	1,877	-0.05%
2018/11/21	0	0.00	22	18.86	18.80	-22	1,884	-1.17%
2018/11/20	0	0.00	5	19.00	18.95	-5	1,881	-0.27%
2018/11/19	0	0.00	32	18.95	18.95	-32	1,885	-1.70%
2018/11/15	0	0.00	10	18.81	18.75	-10	1,881	-0.53%
2018/11/14	0	0.00	40	18.64	18.90	-40	1,885	-2.12%
2018/11/13	0	0.00	55	18.27	18.45	-55	1,893	-2.90%
2018/11/12	5	18.55	15	18.63	18.50	-10	1,891	-0.53%
2018/11/09	0	0.00	5	18.95	18.90	-5	1,896	-0.26%
2018/11/08	100	18.78	100	19.02	18.90	0	1,905	0.00%
2018/11/06	2	18.40	5	18.65	18.30	-3	1,917	-0.16%
2018/11/05	0	0.00	15	18.28	18.45	-15	1,922	-0.78%
2018/11/02	0	0.00	20	17.85	18.00	-20	1,917	-1.04%
2018/11/01	0	0.00	6	17.69	17.65	-6	1,907	-0.31%
2018/10/31	0	0.00	20	17.40	17.45	-20	1,902	-1.05%
2018/10/30	0	0.00	37	17.31	16.85	-37	1,896	-1.95%
2018/10/29	1	16.00	13	16.68	16.60	-12	1,882	-0.64%
2018/10/26	48	17.14	0	0.00	17.00	48	1,916	2.50%
2018/10/25	0	0.00	45	18.57	18.20	-45	1,875	-2.40%
2018/10/24	47	19.22	0	0.00	19.30	47	1,851	2.54%
2018/10/22	0	0.00	10	19.45	19.50	-10	1,902	-0.53%
2018/10/19	0	0.00	181	19.47	19.30	-181	1,900	-9.52%	大賣/鉅額交易
2018/10/12	0	0.00	2	19.70	20.00	-2	1,932	-0.10%
2018/10/09	17	20.96	15	21.13	21.00	2	1,852	0.11%
2018/10/08	20	21.00	0	0.00	21.10	20	1,855	1.08%
2018/10/05	10	21.03	25	21.45	20.90	-15	1,859	-0.81%
2018/10/04	60	21.75	0	0.00	21.30	60	1,813	3.31%
2018/10/03	24	22.20	84	22.43	22.10	-60	1,801	-3.33%
2018/10/02	0	0.00	1	21.60	21.85	-1	1,721	-0.06%
2018/10/01	5	21.55	5	21.85	21.70	0	1,733	0.00%
2018/09/27	7	21.69	8	21.83	21.75	-1	1,744	-0.06%
2018/09/20	10	20.50	0	0.00	20.60	10	1,743	0.57%
2018/09/18	5	20.60	5	20.65	20.60	0	1,750	0.00%
2018/09/17	0	0.00	1	20.95	20.80	-1	1,760	-0.06%
2018/09/14	1	21.00	1	20.90	21.00	0	1,785	0.00%
2018/09/12	1	20.60	0	0.00	20.60	1	1,801	0.06%
2018/09/11	6	20.82	0	0.00	20.70	6	1,848	0.32%
2018/09/07	142	21.72	0	0.00	21.55	142	2,132	6.66%	大買/鉅額交易
2018/09/06	3	22.40	0	0.00	22.55	3	2,131	0.14%
2018/09/05	4	23.21	31	22.71	22.90	-27	2,100	-1.29%
2018/09/04	0	0.00	105	21.80	22.10	-105	1,916	-5.48%	大賣/鉅額交易
2018/09/03	4	20.90	4	21.13	20.85	0	1,851	0.00%
2018/08/31	0	0.00	11	20.87	21.00	-11	1,863	-0.59%
2018/08/29	1	20.75	0	0.00	20.70	1	1,914	0.05%
2018/08/28	15	20.58	0	0.00	20.95	15	1,963	0.76%
2018/08/27	1	20.65	10	20.78	20.75	-9	2,055	-0.44%
2018/08/24	10	20.33	0	0.00	20.50	10	2,170	0.46%
2018/08/23	0	0.00	5	20.50	20.55	-5	2,261	-0.22%
2018/08/21	3	20.35	0	0.00	20.35	3	2,337	0.13%
2018/08/20	0	0.00	4	20.49	20.40	-4	2,399	-0.17%
2018/08/16	0	0.00	11	20.32	20.55	-11	2,439	-0.45%
2018/08/15	5	20.45	0	0.00	20.55	5	2,474	0.20%
2018/08/13	16	20.63	5	21.10	20.60	11	2,678	0.41%
2018/08/10	24	21.48	20	21.48	21.20	4	2,805	0.14%
2018/08/02	35	21.46	35	21.89	21.40	0	3,372	0.00%
2018/07/31	0	0.00	4	21.40	21.30	-4	3,341	-0.12%
2018/07/27	0	0.00	10	21.25	21.70	-10	3,507	-0.29%
2018/07/26	9	20.72	0	0.00	20.70	9	3,495	0.26%
2018/07/25	1	20.70	10	21.00	20.70	-9	3,543	-0.25%
2018/07/23	13	20.36	0	0.00	20.25	13	3,597	0.36%
2018/07/20	90	20.75	0	0.00	20.75	90	3,586	2.51%
2018/07/11	0	0.00	35	22.06	21.80	-35	3,750	-0.93%
2018/07/09	0	0.00	1	21.90	21.90	-1	3,798	-0.03%
2018/07/02	0	0.00	1	21.75	21.70	-1	3,884	-0.03%
2018/06/29	0	0.00	31	21.87	22.00	-31	3,887	-0.80%
2018/06/28	0	0.00	11	21.62	21.55	-11	3,891	-0.28%
2018/06/27	3	21.90	30	21.88	21.80	-27	3,917	-0.69%
2018/06/26	70	21.66	0	0.00	21.55	70	3,967	1.76%
2018/06/25	0	0.00	70	22.23	21.95	-70	3,983	-1.76%
2018/06/20	178	22.78	1	22.80	22.70	177	4,077	4.34%	大買/鉅額交易
2018/06/19	0	0.00	135	23.53	23.20	-135	4,089	-3.30%	大賣/鉅額交易
2018/06/15	8	24.03	16	24.69	23.30	-8	4,109	-0.19%
2018/06/14	0	0.00	12	23.48	23.55	-12	3,840	-0.31%
2018/06/13	10	23.35	0	0.00	23.10	10	3,829	0.26%
2018/06/12	11	23.34	11	23.30	23.25	0	3,865	0.00%
2018/06/11	10	23.20	0	0.00	23.05	10	3,818	0.26%
2018/06/08	11	22.80	0	0.00	22.85	11	3,820	0.29%
2018/06/07	3	22.93	0	0.00	22.95	3	3,887	0.08%
2018/06/06	1	23.15	0	0.00	23.15	1	3,954	0.03%
2018/06/05	7	23.20	10	23.20	23.15	-3	4,097	-0.07%
2018/06/04	3	23.90	1	23.70	23.75	2	4,243	0.05%
2018/06/01	5	23.30	9	23.50	23.40	-4	4,513	-0.09%
2018/05/31	5	23.10	4	23.25	23.00	1	4,763	0.02%
2018/05/30	13	22.61	2	22.68	22.60	11	4,862	0.23%
2018/05/29	1	22.80	0	0.00	22.80	1	4,869	0.02%
2018/05/28	0	0.00	2	23.30	23.10	-2	4,849	-0.04%
2018/05/25	1	23.00	3	23.00	22.85	-2	4,814	-0.04%
2018/05/24	11	22.71	10	22.60	22.60	1	4,837	0.02%
2018/05/23	5	22.81	9	22.72	22.60	-4	4,941	-0.08%
2018/05/22	14	23.26	2	23.70	23.00	12	4,946	0.24%
2018/05/21	4	23.46	2	23.68	23.10	2	4,860	0.04%
2018/05/18	28	23.81	18	24.04	23.50	10	4,798	0.21%
2018/05/17	55	23.95	36	23.88	24.00	19	4,747	0.40%
2018/05/16	49	22.25	33	22.70	21.85	16	4,391	0.36%
2018/05/15	5	22.73	4	22.95	22.55	1	4,409	0.02%
2018/05/14	1	22.25	3	22.25	22.70	-2	4,493	-0.04%
2018/05/11	17	22.25	0	0.00	21.75	17	4,486	0.38%
2018/05/10	12	22.20	2.7	22.32	22.25	9.3	4,539	0.21%
2018/05/09	41	22.27	0	0.00	22.20	41	4,574	0.90%
2018/05/08	0	0.00	65	22.15	22.10	-65	4,624	-1.41%
2018/05/07	65	21.99	10	22.50	22.00	55	4,717	1.17%
2018/05/04	16	23.12	63	23.16	22.40	-47	4,749	-0.99%
2018/05/03	6	21.63	16	21.93	22.10	-10	4,685	-0.21%
2018/05/02	5	21.78	14	21.65	21.85	-9	4,773	-0.19%
2018/04/30	0	0.00	12	21.54	21.55	-12	4,800	-0.25%
2018/04/27	6	20.12	2	20.25	20.20	4	4,877	0.08%
2018/04/26	2	20.45	1	20.70	20.00	1	5,019	0.02%
2018/04/25	26	20.29	1	20.45	20.50	25	5,058	0.49%
2018/04/24	13	20.62	23	21.11	20.55	-10	5,130	-0.19%
2018/04/23	0	0.00	20	21.35	21.30	-20	5,184	-0.39%
2018/04/19	1	21.25	0.6	21.30	21.35	0.4	5,381	0.01%
2018/04/18	0	0.00	5	22.05	21.30	-5	5,416	-0.09%
2018/04/17	0	0.00	1	22.20	21.90	-1	5,545	-0.02%
2018/04/16	0	0.00	1	22.10	22.00	-1	5,745	-0.02%
2018/04/13	2	23.03	0	0.00	22.65	2	5,892	0.03%
2018/04/12	18	23.35	26	23.48	23.30	-8	6,392	-0.13%
2018/04/11	0	22.75	10	23.05	22.90	-10	6,442	-0.16%
2018/04/10	18	22.60	0	0.00	22.40	18	6,593	0.27%
2018/04/09	0	22.00	3	21.95	22.10	-3	6,857	-0.04%
2018/04/03	16	21.75	0	0.00	22.00	16	7,239	0.22%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/30	0	22.00	0	0.00	22.00	0	8,196	0.00%
2018/03/29	40	21.68	0	0.00	21.65	40	8,384	0.48%
2018/03/28	15	22.27	0	0.00	22.20	15	8,581	0.17%
2018/03/27	40	22.90	1	22.85	22.85	39	8,554	0.46%
2018/03/26	3	22.65	0	0.00	22.70	3	8,541	0.04%
2018/03/22	15	23.87	0	0.00	23.35	15	8,495	0.18%
2018/03/21	282	24.18	0	0.00	24.20	282	8,472	3.33%	大買/鉅額交易
2018/03/20	11	23.75	0	0.00	23.65	11	8,406	0.13%
2018/03/19	1	23.85	0	0.00	23.80	1	8,398	0.01%
2018/03/16	0	0.00	2	24.60	24.15	-2	8,373	-0.02%
2018/03/14	2	24.40	0	0.00	24.60	2	8,465	0.02%
2018/03/13	0	0.00	2	24.75	24.40	-2	8,433	-0.02%
2018/03/12	0	0.00	11	25.24	25.10	-11	8,343	-0.13%
2018/03/09	4	25.33	23	25.25	25.25	-19	8,241	-0.23%
2018/03/08	16	25.06	0	0.00	25.55	16	8,076	0.20%
2018/03/07	21	25.47	29	24.87	24.10	-8	7,887	-0.10%
2018/03/06	62	24.22	10	24.61	25.00	52	7,555	0.69%
2018/03/05	34	22.88	32	23.28	23.30	2	7,214	0.03%
2018/03/02	2	22.05	1	22.35	22.00	1	7,038	0.01%
2018/03/01	2	21.90	0	0.00	21.55	2	7,066	0.03%
2018/02/26	1	22.65	0	0.00	22.10	1	7,122	0.01%
2018/02/23	3	22.50	2	22.50	22.60	1	7,427	0.01%
2018/02/22	0	0.00	1	21.85	21.75	-1	7,604	-0.01%
2018/02/09	1	19.30	1	20.00	20.20	0	7,500	0.00%
2018/02/05	1	22.75	0	0.00	23.00	1	7,230	0.01%
2018/02/02	0	0.00	10	23.00	23.05	-10	7,178	-0.14%
2018/02/01	1	22.40	1	22.10	22.00	0	7,106	0.00%
2018/01/31	1	22.20	2	22.48	22.45	-1	7,059	-0.01%
2018/01/30	1	22.40	4	22.75	21.90	-3	6,979	-0.04%
2018/01/29	3	23.42	2	23.45	23.35	1	6,871	0.01%
2018/01/26	7	23.68	1	24.50	23.50	6	6,808	0.09%
2018/01/25	11	24.74	12	24.25	24.20	-1	6,743	-0.01%
2018/01/24	0	24.00	5	24.50	24.00	-5	6,615	-0.08%
2018/01/23	3	24.35	3	24.15	24.00	0	6,549	0.00%
2018/01/22	10	24.03	1	24.80	24.65	9	6,448	0.14%
2018/01/17	0	0.00	5	23.63	23.60	-5	6,174	-0.08%
2018/01/16	2	24.53	0	0.00	24.10	2	6,093	0.03%
2018/01/12	1	24.50	1	24.60	24.30	0	5,873	0.00%
2018/01/11	1	24.50	1	24.45	24.40	0	5,785	0.00%
2018/01/10	8	25.41	7	25.42	25.40	1	5,614	0.02%
2018/01/09	6	24.63	8	24.89	25.00	-2	5,404	-0.04%
2018/01/08	10	25.46	7	25.22	24.15	3	5,228	0.06%
2018/01/05	4	24.00	2	24.25	24.00	2	4,691	0.04%
2018/01/04	0.6	24.00	12	23.65	24.30	-11.4	4,591	-0.25%
2018/01/03	2	23.63	1.8	23.83	24.00	0.2	4,367	0.01%
2018/01/02	1	22.65	1	23.10	23.15	0	4,105	0.00%