光洋科 (1785)-高橋券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股
752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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	44.15	0	0.00	43.40	2	9,391	0.02%
2024/05/02	2	44.50	22.8	44.11	44.70	-20.8	9,343	-0.22%
2024/04/30	1	44.55	0	0.00	44.50	1	9,349	0.01%
2024/04/29	5	44.50	0	0.00	45.00	5	9,405	0.05%
2024/04/26	2	44.55	0	0.00	44.40	2	9,390	0.02%
2024/04/24	0	0.00	1	45.40	45.10	-1	9,332	-0.01%
2024/04/23	4	44.35	0	0.00	44.15	4	9,307	0.04%
2024/04/22	0	0.00	1	44.35	44.20	-1	9,274	-0.01%
2024/04/19	17	45.97	3	46.30	46.25	14	9,165	0.15%
2024/04/18	3	47.75	0	0.00	47.80	3	8,999	0.03%
2024/04/17	1	49.70	2.1	48.94	48.95	-1.1	8,892	-0.01%
2024/04/16	30	48.16	30	47.52	47.30	0	8,740	0.00%
2024/04/15	23	49.89	23	50.32	48.75	0	8,511	0.00%
2024/04/12	2	49.08	3	48.93	48.75	-1	8,019	-0.01%
2024/04/11	4	48.08	2	48.03	48.10	2	7,909	0.03%
2024/04/10	11	49.81	8	49.32	49.05	3	7,808	0.04%
2024/04/09	15	49.65	11	49.52	49.60	4	7,656	0.05%
2024/04/08	7	48.14	0	0.00	48.70	7	7,433	0.09%
2024/04/03	2	48.00	0	0.00	47.90	2	7,262	0.03%
2024/04/02	2	48.10	7	49.15	47.85	-5	7,177	-0.07%
2024/04/01	12	48.98	1	49.00	48.55	11	7,064	0.16%
2024/03/29	17	49.51	3	48.98	49.55	14	6,895	0.20%
2024/03/28	8	50.63	12	51.52	49.55	-4	6,529	-0.06%
2024/03/27	2	50.10	25	48.96	50.10	-23	5,985	-0.38%
2024/03/26	6	48.30	0	0.00	47.40	6	5,732	0.10%
2024/03/25	15	48.47	1	48.60	48.60	14	5,586	0.25%
2024/03/22	7	49.35	2	50.08	49.00	5	5,434	0.09%
2024/03/21	16.9	50.88	25	50.74	50.00	-8.1	5,201	-0.16%
2024/03/20	8.1	49.44	38	49.66	49.55	-30	4,624	-0.65%
2024/03/19	13	46.17	13	46.57	46.25	0	3,990	0.00%
2024/03/18	0	0.00	3	45.00	44.95	-3	3,809	-0.08%
2024/03/14	2	43.05	0	0.00	44.25	2	3,720	0.05%
2024/03/13	1	44.10	1	44.60	43.70	0	3,689	0.00%
2024/03/12	0	0.00	2	42.60	43.70	-2	3,626	-0.06%
2024/03/11	2	43.40	1	43.05	42.90	1	3,608	0.03%
2024/03/08	14	44.54	1	43.75	44.00	13	3,594	0.36%
2024/03/07	46	47.81	16	47.32	46.20	30	3,465	0.87%
2024/03/06	1	45.40	13	45.40	45.90	-12	2,950	-0.41%
2024/03/05	9	45.17	2	44.70	44.85	7	2,880	0.24%
2024/03/04	3	45.07	7	44.56	45.30	-4	2,797	-0.14%
2024/03/01	2	44.10	0	0.00	43.90	2	2,656	0.08%
2024/02/29	1	44.00	1	44.20	44.25	0	2,641	0.00%
2024/02/27	0	0.00	7	43.76	43.40	-7	2,606	-0.27%
2024/02/26	12	44.30	1	44.35	44.50	11	2,614	0.42%
2024/02/23	4	42.98	0	0.00	42.65	4	2,586	0.15%
2024/02/22	3	44.00	2	44.03	43.35	1	2,538	0.04%
2024/02/21	4	44.55	0	0.00	44.50	4	2,499	0.16%
2024/02/20	0	0.00	3	43.47	43.50	-3	2,392	-0.13%
2024/02/19	3	43.68	2	43.33	43.35	1	2,339	0.04%
2024/02/16	7	43.88	6	44.22	44.15	1	2,236	0.04%
2024/02/15	8	41.79	12	41.75	42.15	-4	1,977	-0.20%
2024/01/31	0	0.00	1	39.45	39.45	-1	1,862	-0.05%
2024/01/30	0	0.00	3	40.10	39.40	-3	1,904	-0.16%
2024/01/26	1	40.20	0	0.00	40.20	1	2,018	0.05%
2024/01/25	0	0.00	23	40.01	39.75	-23	2,014	-1.14%
2024/01/24	12	40.31	38	40.21	40.05	-26	2,009	-1.29%
2024/01/23	38	39.80	4	39.20	39.85	34	2,068	1.64%
2024/01/22	10	38.90	6	38.97	38.75	4	2,115	0.19%
2024/01/19	0	0.00	1	37.85	38.05	-1	2,129	-0.05%
2024/01/18	2	36.65	0	0.00	37.10	2	2,191	0.09%
2024/01/17	7	37.58	0	0.00	37.10	7	2,362	0.30%
2024/01/16	0	0.00	1	37.85	37.85	-1	2,403	-0.04%
2024/01/09	6	37.85	0	0.00	37.85	6	2,904	0.21%
2024/01/02	0	0.00	5	38.84	38.80	-5	3,019	-0.17%
2023/12/29	0	0.00	3	38.90	38.85	-3	3,022	-0.10%
2023/12/27	0	0.00	2	39.05	38.90	-2	3,000	-0.07%
2023/12/21	0	0.00	1	39.10	39.00	-1	2,986	-0.03%
2023/12/19	2	39.10	0	0.00	39.10	2	2,985	0.07%
2023/12/18	0	0.00	1	39.60	39.40	-1	2,978	-0.03%
2023/12/15	0	0.00	0.1	39.90	40.10	-0.1	2,964	0.00%
2023/11/30	1	40.50	1	40.70	40.50	0	2,767	0.00%
2023/11/29	4	40.80	4	40.95	40.30	0	2,772	0.00%
2023/11/28	0	0.00	6	40.49	40.40	-6	2,760	-0.22%
2023/11/27	5	40.64	0	0.00	39.90	5	2,788	0.18%
2023/11/23	2	41.63	0	0.00	40.85	2	2,742	0.07%
2023/11/22	1	41.25	4	41.13	41.15	-3	2,657	-0.11%
2023/11/21	0	0.00	2	40.70	40.50	-2	2,587	-0.08%
2023/11/20	0	0.00	12	40.59	40.55	-12	2,567	-0.47%
2023/11/17	0	0.00	4	40.00	40.05	-4	2,520	-0.16%
2023/11/13	3	38.40	0	0.00	38.40	3	2,500	0.12%
2023/11/09	1	39.05	0	0.00	39.05	1	2,462	0.04%
2023/11/08	8	39.49	4	39.33	39.35	4	2,489	0.16%
2023/11/06	25	40.80	15	40.87	40.80	10	2,458	0.41%
2023/11/03	1	39.30	1	39.55	39.45	0	2,315	0.00%
2023/11/02	3	39.15	5.1	39.30	39.10	-2.1	2,323	-0.09%
2023/11/01	0	0.00	2	38.98	39.25	-2	2,389	-0.08%
2023/10/31	4	40.15	3	40.48	39.10	1	2,725	0.04%
2023/10/30	10	40.75	38	40.67	40.80	-28	3,481	-0.80%
2023/10/27	4	39.55	32	39.88	39.40	-28	3,366	-0.83%
2023/10/26	31	39.97	3	39.98	40.00	28	3,376	0.83%
2023/10/25	31	40.40	2	40.50	40.20	29	3,416	0.85%
2023/10/24	4	39.49	1	39.25	39.20	3	3,341	0.09%
2023/10/23	9	40.00	114	39.21	39.70	-105	3,298	-3.18%	大賣/鉅額交易
2023/10/20	109	39.09	7	39.64	39.65	102	3,099	3.29%	大買/鉅額交易
2023/10/19	0	0.00	96	38.46	38.80	-96	2,914	-3.29%
2023/10/18	2	38.80	51	38.79	38.05	-49	2,917	-1.68%
2023/10/17	2	38.80	5	38.89	38.60	-3	2,897	-0.10%
2023/10/16	7	38.68	61	38.62	38.40	-54	2,903	-1.86%
2023/10/13	0	0.00	2	38.23	38.20	-2	2,875	-0.07%
2023/10/12	0	0.00	105	37.92	38.05	-105	2,888	-3.64%	大賣/鉅額交易
2023/10/11	2	37.65	85	37.94	37.40	-83	2,880	-2.88%
2023/10/06	0	0.00	70	37.34	37.25	-70	2,887	-2.42%
2023/10/05	0	0.00	165	37.08	37.05	-165	2,936	-5.62%	大賣/鉅額交易
2023/10/03	0	0.00	76	37.12	36.90	-76	3,253	-2.34%
2023/09/27	0	0.00	2	36.20	35.95	-2	3,379	-0.06%
2023/09/26	0	0.00	2	36.60	36.45	-2	3,399	-0.06%
2023/09/22	0	0.00	2.4	36.70	36.65	-2.4	3,438	-0.07%
2023/09/19	5	37.85	87	38.18	37.65	-82	3,713	-2.21%
2023/09/18	0	0.00	102	38.14	37.85	-102	3,821	-2.67%	大賣/鉅額交易
2023/09/14	0	0.00	1	37.80	37.75	-1	3,806	-0.03%
2023/09/05	0	0.00	3	37.57	37.65	-3	4,174	-0.07%
2023/08/23	0	0.00	2	35.60	35.65	-2	4,403	-0.05%
2023/08/17	1	35.00	0	0.00	35.90	1	4,859	0.02%
2023/08/15	1	35.45	0.4	35.50	35.50	0.6	4,916	0.01%
2023/08/14	1	35.15	6	35.19	35.00	-5	4,906	-0.10%
2023/08/11	1	36.90	0	0.00	36.40	1	4,859	0.02%
2023/08/08	0	0.00	0	37.55	37.75	0	4,765	0.00%
2023/08/07	2	37.40	10	37.27	37.55	-8	4,735	-0.17%
2023/08/04	29	37.65	13	37.41	37.25	16	4,646	0.34%
2023/08/02	11	40.81	31	41.19	41.35	-20	4,297	-0.47%
2023/08/01	2	37.65	5	37.65	37.70	-3	3,447	-0.09%
2023/07/31	1	37.65	0	0.00	37.60	1	3,499	0.03%
2023/07/28	2	38.03	1	37.55	37.80	1	3,457	0.03%
2023/07/27	10	37.80	28	37.90	38.20	-18	3,365	-0.53%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/24	13	36.00	4	35.70	35.60	9	3,270	0.28%
2023/07/21	2	37.00	0	0.00	36.60	2	3,243	0.06%
2023/07/20	0	0.00	1	37.55	37.50	-1	3,245	-0.03%
2023/07/19	0	0.00	1	37.60	37.00	-1	3,239	-0.03%
2023/07/18	10.1	38.67	0	0.00	38.20	10.1	3,235	0.31%
2023/07/17	1	39.10	2	39.00	39.10	-1	3,200	-0.03%
2023/07/14	0	0.00	2.2	38.69	38.55	-2.2	3,193	-0.07%
2023/07/13	1	38.70	2	38.50	38.35	-1	3,231	-0.03%
2023/07/12	5	38.50	0	0.00	38.50	5	3,227	0.15%
2023/07/11	3	39.77	1	40.00	39.15	2	3,190	0.06%
2023/07/10	7	40.86	11	40.14	40.95	-4	3,058	-0.13%
2023/07/06	0	0.00	6	39.49	39.45	-6	2,912	-0.21%
2023/07/05	12	39.43	11	39.14	39.10	1	2,871	0.03%
2023/07/04	3	38.70	0	0.00	38.85	3	2,846	0.11%
2023/07/03	2	38.43	7	38.35	38.45	-5	2,860	-0.17%
2023/06/30	9	38.21	0	0.00	38.35	9	2,848	0.32%
2023/06/29	1	38.40	5	38.50	38.30	-4	2,825	-0.14%
2023/06/28	0	0.00	1	39.05	38.45	-1	2,804	-0.04%
2023/06/27	4	40.48	8	39.68	38.95	-4	2,766	-0.14%
2023/06/26	12	39.64	2	39.38	39.45	10	2,568	0.39%
2023/06/21	0	0.00	1	38.40	38.25	-1	2,470	-0.04%
2023/06/20	0	0.00	2	38.33	38.25	-2	2,489	-0.08%
2023/06/19	1	38.75	2	38.90	38.70	-1	2,510	-0.04%
2023/06/16	0	0.00	3	39.10	38.80	-3	2,542	-0.12%
2023/06/14	3	39.30	7	38.74	38.80	-4	2,531	-0.16%
2023/06/13	14	39.45	3	39.48	39.10	11	2,512	0.44%
2023/06/09	4	38.28	4	38.33	38.35	0	2,359	0.00%
2023/06/08	1.1	38.65	1	38.80	38.55	0.1	2,348	0.00%
2023/06/07	5	39.16	1	38.90	39.25	4	2,324	0.17%
2023/06/05	0	0.00	0.3	37.90	37.95	-0.3	2,165	-0.02%
2023/06/02	0	0.00	4.4	37.40	37.35	-4.4	2,155	-0.20%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/31	2	37.10	0	0.00	37.20	2	2,133	0.09%
2023/05/30	0	0.00	2	37.30	37.15	-2	2,121	-0.09%
2023/05/26	1	37.50	3	37.75	37.55	-2	2,113	-0.09%
2023/05/25	14	39.42	0.5	38.95	38.85	13.5	2,011	0.67%
2023/05/24	14	39.29	11	39.36	39.55	3	1,899	0.16%
2023/05/23	0	0.00	3	38.00	37.85	-3	1,676	-0.18%
2023/05/22	2	37.50	4	37.50	37.60	-2	1,632	-0.12%
2023/05/18	0	0.00	2	36.20	36.05	-2	1,573	-0.13%
2023/05/16	0	0.00	1	36.00	36.00	-1	1,586	-0.06%
2023/05/08	0	0.00	1	36.85	36.55	-1	1,752	-0.06%
2023/05/05	5	37.43	0	0.00	37.10	5	1,907	0.26%
2023/05/03	2	36.65	5	36.50	36.50	-3	2,083	-0.14%
2023/04/28	1	36.25	0	0.00	36.35	1	2,106	0.05%
2023/04/26	7	34.90	0	0.00	35.70	7	2,092	0.33%
2023/04/25	0	0.00	9	35.30	34.95	-9	2,091	-0.43%
2023/04/24	0	0.00	3	36.05	35.75	-3	2,071	-0.14%
2023/04/21	0	0.00	1	36.65	35.65	-1	2,072	-0.05%
2023/04/19	1	37.10	0	0.00	37.10	1	2,043	0.05%
2023/04/18	1	38.15	1	38.30	37.75	0	2,022	0.00%
2023/04/17	0	0.00	3	37.55	37.95	-3	1,985	-0.15%
2023/04/14	1	37.45	0	0.00	37.20	1	1,949	0.05%
2023/04/13	0	0.00	1	37.05	36.90	-1	1,930	-0.05%
2023/04/11	0	0.00	1	37.60	37.50	-1	1,903	-0.05%
2023/04/07	13	36.69	2	37.30	37.30	11	1,861	0.59%
2023/04/06	2	37.68	2	36.85	36.75	0	1,842	0.00%
2023/03/30	0	0.00	2	36.55	36.30	-2	1,809	-0.11%
2023/03/24	0	0.00	5	37.25	37.05	-5	1,822	-0.27%
2023/03/21	5	37.32	2	37.05	36.75	3	1,759	0.17%
2023/03/16	0	0.00	4	36.54	35.95	-4	1,702	-0.23%
2023/03/15	1	36.25	0	0.00	36.10	1	1,682	0.06%
2023/03/14	7	37.20	4	36.58	36.10	3	1,768	0.17%
2023/03/09	1	37.30	0	0.00	37.20	1	1,778	0.06%
2023/03/08	0	0.00	1	38.00	37.85	-1	1,784	-0.06%
2023/03/07	0	0.00	4	37.50	37.55	-4	1,773	-0.23%
2023/03/03	4	36.85	0	0.00	36.65	4	1,787	0.22%
2023/02/24	0	0.00	5	37.35	37.00	-5	1,906	-0.26%
2023/02/21	3	37.85	5	37.70	37.65	-2	1,989	-0.10%
2023/02/20	0	0.00	7	37.84	37.75	-7	2,196	-0.32%
2023/02/16	5	37.00	0	0.00	37.20	5	2,344	0.21%
2023/02/14	0	0.00	1	37.10	37.10	-1	2,351	-0.04%
2023/02/13	1	36.75	0	0.00	36.90	1	2,358	0.04%
2023/02/10	0	0.00	4	37.33	37.00	-4	2,397	-0.17%
2023/02/09	4	37.95	2	37.60	37.60	2	2,389	0.08%
2023/02/08	15	38.42	0	0.00	38.60	15	2,348	0.64%
2023/02/06	1	38.25	0	0.00	38.35	1	2,263	0.04%
2023/02/03	1	38.95	2	38.90	38.95	-1	2,222	-0.05%
2023/02/02	6	37.28	9	37.99	37.60	-3	2,048	-0.15%
2023/02/01	3	35.75	6.1	35.36	35.70	-3.1	1,844	-0.17%
2023/01/31	6	34.38	0	0.00	34.65	6	1,806	0.33%
2023/01/17	0	0.00	1	33.65	33.35	-1	1,768	-0.06%
2022/12/27	0	0.00	5	32.60	32.55	-5	1,796	-0.28%
2022/12/26	1	32.35	1	32.10	32.20	0	1,813	0.00%
2022/12/20	2	33.15	0	0.00	31.90	2	1,993	0.10%
2022/12/13	5	33.28	1	33.15	32.90	4	2,045	0.20%
2022/12/06	8	35.50	0	0.00	34.45	8	2,152	0.37%
2022/12/05	0	0.00	2	35.25	35.25	-2	2,061	-0.10%
2022/12/02	1	34.30	0	0.00	34.30	1	1,998	0.05%
2022/11/29	0	0.00	1	33.35	33.50	-1	1,954	-0.05%
2022/11/25	0	0.00	1	33.35	33.25	-1	1,943	-0.05%
2022/11/24	5	33.50	2	33.75	33.80	3	1,934	0.16%
2022/11/23	3	34.45	2	34.30	34.30	1	1,908	0.05%
2022/11/17	2	34.05	0	0.00	34.25	2	1,754	0.11%
2022/11/16	3	34.63	7	34.29	35.00	-4	1,701	-0.24%
2022/11/15	5	33.36	5	33.43	34.45	0	1,502	0.00%
2022/11/14	0	0.00	3	31.37	31.35	-3	1,397	-0.21%
2022/11/11	1	29.90	0	0.00	30.00	1	1,374	0.07%
2022/11/08	2	30.73	0	0.00	29.95	2	1,416	0.14%
2022/11/07	0	0.00	2	29.05	29.15	-2	1,387	-0.14%
2022/11/02	2	28.70	1	28.95	29.05	1	1,428	0.07%
2022/10/31	2	27.75	0	0.00	27.70	2	1,443	0.14%
2022/10/27	1	27.90	0	0.00	27.90	1	1,516	0.07%
2022/09/27	3	32.35	0	0.00	32.50	3	1,522	0.20%
2022/09/13	0	0.00	1	36.80	36.80	-1	1,425	-0.07%
2022/09/08	3	36.10	0	0.00	36.45	3	1,499	0.20%
2022/09/07	1	35.90	0	0.00	35.70	1	1,527	0.07%
2022/09/01	1	38.35	0	0.00	38.30	1	1,566	0.06%
2022/08/25	0	0.00	1	38.45	38.55	-1	1,711	-0.06%
2022/08/19	0	0.00	1	39.30	39.15	-1	1,818	-0.05%
2022/08/18	5	38.35	0	0.00	38.40	5	1,800	0.28%
2022/08/12	0	0.00	1	37.50	37.60	-1	1,733	-0.06%
2022/08/11	0	0.00	2	37.15	37.10	-2	1,726	-0.12%
2022/08/05	2	35.90	0	0.00	35.95	2	1,727	0.12%
2022/07/11	2	39.25	0	0.00	38.60	2	2,244	0.09%
2022/07/07	1	37.50	0	0.00	38.60	1	2,306	0.04%
2022/07/06	0	0.00	2	38.30	37.75	-2	2,326	-0.09%
2022/07/05	1	39.40	0	0.00	39.30	1	2,382	0.04%
2022/07/04	0	0.00	1	39.00	38.25	-1	2,382	-0.04%
2022/06/30	7	41.11	0	0.00	40.90	7	2,436	0.29%
2022/06/28	12	42.70	0	0.00	42.75	12	2,487	0.48%
2022/06/23	0	0.00	1	40.55	40.35	-1	2,724	-0.04%
2022/06/22	0	0.00	1	41.50	40.70	-1	2,749	-0.04%
2022/06/21	1	41.70	4	41.20	41.70	-3	2,757	-0.11%
2022/06/09	0	0.00	20	45.85	45.80	-20	2,829	-0.71%
2022/06/08	0	0.00	1	45.95	45.90	-1	2,836	-0.04%
2022/06/07	11	45.50	2	45.50	45.60	9	2,885	0.31%
2022/06/02	14	45.93	0	0.00	45.95	14	3,037	0.46%
2022/06/01	5	47.00	5	47.86	47.00	0	3,099	0.00%
2022/05/19	0	0.00	8	46.41	46.90	-8	5,313	-0.15%
2022/05/16	0	0.00	1	46.10	45.85	-1	5,411	-0.02%
2022/05/13	1	45.55	0	0.00	45.55	1	5,443	0.02%
2022/05/12	9	46.96	0	0.00	45.00	9	5,589	0.16%
2022/05/05	0	0.00	2	50.20	50.50	-2	5,803	-0.03%
2022/05/03	1	48.30	0	0.00	48.40	1	5,759	0.02%
2022/04/27	2	48.15	0	0.00	48.40	2	5,824	0.03%
2022/04/22	2	51.00	4	51.18	51.00	-2	5,753	-0.03%
2022/04/21	0	0.00	3	50.80	50.20	-3	5,684	-0.05%
2022/04/20	5	50.00	0	0.00	49.90	5	5,655	0.09%
2022/04/18	1	49.70	0	0.00	49.70	1	5,681	0.02%
2022/04/15	1	50.50	0	0.00	50.20	1	5,680	0.02%
2022/04/12	3	49.47	0.1	49.80	49.50	2.9	5,785	0.05%
2022/04/08	0	0.00	3.6	49.87	49.95	-3.6	5,853	-0.06%
2022/04/07	3	49.67	0	0.00	49.45	3	6,111	0.05%
2022/04/01	0	0.00	5.2	51.01	51.50	-5.2	6,117	-0.08%
2022/03/31	0	0.00	3	51.30	51.10	-3	6,173	-0.05%
2022/03/30	3	52.03	11	52.30	51.50	-8	6,164	-0.13%
2022/03/29	3	51.73	1	51.90	51.60	2	6,011	0.03%
2022/03/24	2	50.30	0	0.00	50.20	2	6,071	0.03%
2022/03/23	1	50.70	2	51.15	50.60	-1	6,072	-0.02%
2022/03/22	3	50.73	2	50.55	50.40	1	6,054	0.02%
2022/03/17	10	49.07	0	0.00	49.05	10	6,112	0.16%
2022/03/15	4	48.39	0	0.00	48.20	4	6,273	0.06%
2022/03/14	2	49.75	0	0.00	49.65	2	6,264	0.03%
2022/03/11	1	50.30	0	0.00	50.10	1	6,312	0.02%
2022/03/10	0	0.00	1	50.90	50.80	-1	6,351	-0.02%
2022/03/09	1	48.25	1	48.30	49.25	0	6,374	0.00%
2022/03/08	4	49.08	0	0.00	47.65	4	6,453	0.06%
2022/03/07	1	50.00	1	50.40	49.80	0	6,689	0.00%
2022/03/04	12	51.51	14	51.71	51.30	-2	6,628	-0.03%
2022/03/03	6	51.50	5	51.00	51.00	1	6,647	0.02%
2022/03/02	6	51.70	10	51.27	51.10	-4	6,808	-0.06%
2022/03/01	3	51.07	0	0.00	51.20	3	6,827	0.04%
2022/02/25	1	52.00	5.1	52.02	51.80	-4.1	6,866	-0.06%
2022/02/24	59	53.72	67	53.67	50.90	-8	6,926	-0.12%
2022/02/23	27	53.63	32	53.41	52.90	-5	6,216	-0.08%
2022/02/22	27	53.04	9	53.09	53.40	18	6,018	0.30%
2022/02/21	1	52.00	32	52.68	53.00	-31	6,049	-0.51%
2022/02/18	1	51.30	28	51.43	50.70	-27	5,974	-0.45%
2022/02/17	1	50.70	5	50.58	50.60	-4	6,209	-0.06%
2022/02/15	3	50.57	0	0.00	51.20	3	7,101	0.04%
2022/02/14	1	50.70	3	52.53	50.90	-2	7,280	-0.03%
2022/02/11	3	52.10	3	51.67	51.90	0	7,317	0.00%
2022/02/10	1	52.30	3	51.33	51.70	-2	7,522	-0.03%
2022/02/09	1	51.20	10.1	51.66	51.80	-9.1	8,019	-0.11%
2022/02/08	1	50.10	0	0.00	50.30	1	8,222	0.01%
2022/02/07	1	48.85	1	49.10	49.70	0	8,282	0.00%
2022/01/26	0	0.00	1	46.85	46.90	-1	8,426	-0.01%
2022/01/25	0	0.00	1	47.25	46.85	-1	9,026	-0.01%
2022/01/24	1	47.05	35	47.24	46.95	-34	9,842	-0.35%
2022/01/21	3	49.30	0	0.00	48.80	3	9,837	0.03%
2022/01/19	2	49.95	1	49.55	49.55	1	9,938	0.01%
2022/01/18	1	49.70	3	50.60	49.90	-2	10,025	-0.02%
2022/01/17	2	49.25	0	0.00	49.20	2	10,129	0.02%
2022/01/14	0	0.00	1	49.10	49.10	-1	10,226	-0.01%
2022/01/13	0	0.00	2	49.45	49.45	-2	10,366	-0.02%
2022/01/12	2	49.43	0	0.00	49.50	2	10,580	0.02%
2022/01/11	1	49.40	0	0.00	49.40	1	10,661	0.01%
2022/01/07	2	49.15	3	49.75	49.20	-1	10,856	-0.01%
2022/01/06	1	50.20	2	50.30	50.30	-1	10,853	-0.01%
2022/01/05	1	51.60	3	50.73	50.90	-2	10,922	-0.02%
2022/01/04	34	50.60	14	50.88	51.40	20	11,045	0.18%
2022/01/03	0	0.00	2	50.40	50.20	-2	11,158	-0.02%
2021/12/30	31	51.43	24	51.16	51.10	7	11,530	0.06%
2021/12/29	2	50.10	2	50.40	50.20	0	11,667	0.00%
2021/12/28	0	0.00	1	49.60	49.40	-1	11,758	-0.01%
2021/12/27	1	50.00	1	49.95	49.90	0	12,157	0.00%
2021/12/24	2	49.30	0	0.00	49.40	2	12,265	0.02%
2021/12/23	1	50.00	0	0.00	49.85	1	12,426	0.01%
2021/12/22	10	49.50	1	49.65	49.55	9	12,547	0.07%
2021/12/21	2	50.80	108	50.69	50.20	-106	12,615	-0.84%	大賣/鉅額交易
2021/12/20	0	0.00	6.1	48.96	49.10	-6.1	12,605	-0.05%
2021/12/17	0	0.00	2	48.55	48.30	-2	12,742	-0.02%
2021/12/16	4	48.88	2	48.73	48.65	2	12,971	0.02%
2021/12/15	3	48.80	0	0.00	48.70	3	13,218	0.02%
2021/12/14	22	48.42	1	48.60	48.70	21	13,938	0.15%
2021/12/13	23	48.43	12	48.83	49.60	11	14,296	0.08%
2021/12/10	51	49.30	0.4	49.45	49.00	50.6	14,595	0.35%
2021/12/09	3	50.50	7	50.71	50.30	-4	14,855	-0.03%
2021/12/08	1	50.00	1	50.10	50.00	0	14,945	0.00%
2021/12/07	24	50.03	1	50.40	50.00	23	14,954	0.15%
2021/12/06	8	50.36	8	50.53	50.60	0	14,946	0.00%
2021/12/03	5	49.99	1	49.90	50.00	4	14,982	0.03%
2021/12/02	10	50.02	8	50.31	49.75	2	15,039	0.01%
2021/12/01	14	51.03	108	51.12	50.80	-94	15,171	-0.62%	大賣/
2021/11/30	2	49.38	0	0.00	49.05	2	14,883	0.01%
2021/11/29	2	48.15	1	48.65	48.50	1	14,972	0.01%
2021/11/26	45	49.47	2	49.90	49.10	43	14,967	0.29%
2021/11/25	9	50.81	2	50.95	50.60	7	14,927	0.05%
2021/11/24	33	50.60	12.1	50.50	50.80	20.9	14,935	0.14%
2021/11/23	47	51.63	0	0.00	51.40	47	15,077	0.31%
2021/11/22	6	53.95	6	54.57	53.80	0	14,934	0.00%
2021/11/18	42	53.34	22	55.54	52.90	20	14,815	0.13%
2021/11/17	3	56.17	1	56.00	56.20	2	14,505	0.01%
2021/11/16	11	55.73	37	55.94	55.70	-26	14,332	-0.18%
2021/11/15	10	57.55	15	57.70	56.70	-5	14,092	-0.04%
2021/11/12	1	52.80	9	53.56	54.10	-8	13,465	-0.06%
2021/11/11	1	53.30	0	0.00	53.00	1	13,244	0.01%
2021/11/10	1	51.70	56.1	51.58	52.30	-55.1	13,098	-0.42%
2021/11/09	24	50.44	17	50.57	51.40	7	12,967	0.05%
2021/11/08	32.1	51.37	17	51.52	51.00	15.1	12,736	0.12%
2021/11/05	39	54.32	29	54.25	54.70	10	12,220	0.08%
2021/11/04	7	52.89	6	53.03	53.00	1	11,885	0.01%
2021/11/03	28	53.35	13	52.76	52.70	15	11,861	0.13%
2021/11/02	56	54.09	45	52.78	52.80	11	11,705	0.09%
2021/11/01	26	53.65	73.4	52.41	55.00	-47.4	11,120	-0.43%
2021/10/29	4	50.23	2	50.00	50.00	2	10,330	0.02%
2021/10/28	0	0.00	5	50.68	50.10	-5	10,288	-0.05%
2021/10/27	2	50.70	1	50.70	50.60	1	10,257	0.01%
2021/10/26	50	50.48	0	0.00	50.40	50	10,279	0.49%
2021/10/22	0	0.00	5	51.96	52.10	-5	10,328	-0.05%
2021/10/21	3	52.13	5	51.62	51.20	-2	10,454	-0.02%
2021/10/20	5	51.84	7.7	52.41	52.50	-2.7	10,387	-0.03%
2021/10/19	2	51.40	4	51.58	51.70	-2	10,324	-0.02%
2021/10/18	1	50.80	5	51.16	51.40	-4	10,469	-0.04%
2021/10/15	4	50.15	1	50.10	49.95	3	10,771	0.03%
2021/10/14	2	49.30	0	0.00	49.40	2	11,074	0.02%
2021/10/12	16	50.38	13	49.93	49.85	3	12,045	0.02%
2021/10/08	4	51.68	3	51.90	51.60	1	12,565	0.01%
2021/10/07	8	52.03	3	52.30	52.70	5	13,491	0.04%
2021/10/06	5	51.60	17	51.79	52.20	-12	13,794	-0.09%
2021/10/05	1	49.55	10	50.50	51.30	-9	13,520	-0.07%
2021/10/04	18	50.77	18	51.37	49.90	0	13,468	0.00%
2021/10/01	8	50.24	7	51.00	50.00	1	13,222	0.01%
2021/09/30	8	49.36	7	51.09	51.20	1	13,329	0.01%
2021/09/29	5	48.85	7	49.54	49.00	-2	13,692	-0.01%
2021/09/28	2	50.70	1	50.80	50.50	1	14,339	0.01%
2021/09/27	2	50.75	7	50.40	51.10	-5	14,280	-0.04%
2021/09/24	5	50.52	11	50.59	51.00	-6	14,231	-0.04%
2021/09/23	4	51.55	9	50.42	50.30	-5	14,114	-0.04%
2021/09/22	1	50.60	15	50.10	49.90	-14	13,911	-0.10%
2021/09/17	23	52.65	37	52.99	51.50	-14	13,682	-0.10%
2021/09/16	11	51.28	23	51.56	51.90	-12	13,032	-0.09%
2021/09/14	2	50.40	10	50.87	51.80	-8	12,311	-0.06%
2021/09/13	2	49.65	8	50.01	49.80	-6	11,977	-0.05%
2021/09/10	4	48.60	1	48.60	49.20	3	11,946	0.03%
2021/09/09	1	48.35	6	48.41	48.90	-5	12,059	-0.04%
2021/09/08	5	47.90	3	47.68	47.30	2	12,285	0.02%
2021/09/07	6	49.33	3	49.05	49.15	3	12,480	0.02%
2021/09/06	18	50.56	19	49.81	49.50	-1	12,502	-0.01%
2021/09/03	1	49.35	20	49.09	48.65	-19	12,276	-0.15%
2021/09/02	7.1	49.60	10	49.49	48.60	-2.9	12,248	-0.02%
2021/09/01	1	49.40	5	49.68	49.90	-4	12,108	-0.03%
2021/08/31	4	48.85	5	49.31	49.80	-1	12,062	-0.01%
2021/08/30	10	48.65	3	48.38	48.60	7	11,971	0.06%
2021/08/27	19	48.57	10	48.26	48.45	9	11,968	0.08%
2021/08/26	1	47.65	2	47.65	47.55	-1	11,751	-0.01%
2021/08/25	5	47.72	13	47.85	47.95	-8	11,751	-0.07%
2021/08/24	7.2	47.22	1	48.05	47.05	6.2	11,737	0.05%
2021/08/23	28	46.28	5	46.10	46.50	23	11,790	0.20%
2021/08/20	4	45.80	3	45.58	45.65	1	11,844	0.01%
2021/08/19	0	0.00	6.6	45.87	45.65	-6.6	11,855	-0.06%
2021/08/18	4	44.65	3	45.63	45.70	1	11,853	0.01%
2021/08/17	1	45.35	1	45.00	44.95	0	11,930	0.00%
2021/08/16	0	0.00	2	44.80	44.80	-2	11,933	-0.02%
2021/08/13	2	45.75	1	46.00	45.40	1	11,922	0.01%
2021/08/12	6	46.47	1	46.45	46.45	5	11,946	0.04%
2021/08/11	0	0.00	1	45.90	46.10	-1	12,070	-0.01%
2021/08/10	2	46.65	2	46.75	46.35	0	12,156	0.00%
2021/08/09	3	46.75	3	47.27	46.25	0	12,326	0.00%
2021/08/06	6	48.33	0	0.00	48.00	6	12,349	0.05%
2021/08/05	1	48.00	1	48.00	47.90	0	12,478	0.00%
2021/08/04	6	47.94	0	0.00	47.80	6	12,774	0.05%
2021/08/03	0	0.00	2	47.85	47.85	-2	12,936	-0.02%
2021/08/02	0	0.00	1	47.30	47.90	-1	12,989	-0.01%
2021/07/30	1	47.80	3	47.25	47.00	-2	13,079	-0.02%
2021/07/29	1	47.20	1	47.50	47.65	0	13,135	0.00%
2021/07/28	6	47.90	0	0.00	47.00	6	13,279	0.05%
2021/07/27	9	49.10	3	48.72	48.60	6	13,399	0.04%
2021/07/26	0	0.00	5	50.96	51.00	-5	13,505	-0.04%
2021/07/23	1	50.90	4	51.05	51.20	-3	13,593	-0.02%
2021/07/22	5	50.46	6	51.23	50.30	-1	13,704	-0.01%
2021/07/21	43	52.33	30	52.19	50.70	13	13,843	0.09%
2021/07/20	9.3	52.34	19	52.57	52.50	-9.7	14,556	-0.07%
2021/07/19	59	52.73	34.1	52.69	52.40	24.9	14,458	0.17%
2021/07/16	5	50.62	7	50.26	50.50	-2	13,970	-0.01%
2021/07/15	14	52.25	44	52.55	51.80	-30	13,812	-0.22%
2021/07/14	20	51.57	29	51.69	52.10	-9	13,442	-0.07%
2021/07/13	12	48.55	26	48.92	49.10	-14	12,527	-0.11%
2021/07/12	12	46.15	0	0.00	46.30	12	12,177	0.10%
2021/07/09	4	45.05	1	45.55	45.15	3	12,446	0.02%
2021/07/08	6	45.67	2	46.00	45.50	4	13,047	0.03%
2021/07/07	7	46.24	1	46.00	46.00	6	13,378	0.04%
2021/07/06	14	48.54	2	47.43	47.20	12	14,115	0.09%
2021/07/05	8	49.66	34	50.13	50.30	-26	14,311	-0.18%
2021/07/02	0	0.00	3	45.70	45.80	-3	15,458	-0.02%
2021/07/01	2	45.93	1	46.80	45.35	1	17,436	0.01%
2021/06/30	2	46.25	0	0.00	46.45	2	18,379	0.01%
2021/06/29	1	46.00	13	46.22	45.90	-12	18,480	-0.06%
2021/06/28	12	45.85	1	45.80	45.95	11	18,515	0.06%
2021/06/25	5	46.20	5	46.73	46.15	0	18,577	0.00%
2021/06/24	1	45.40	2	45.35	45.50	-1	18,572	-0.01%
2021/06/23	2	45.20	5	45.26	45.30	-3	18,610	-0.02%
2021/06/22	2	45.25	0	0.00	44.60	2	18,669	0.01%
2021/06/21	1	45.05	0	0.00	44.90	1	18,667	0.01%
2021/06/18	1	46.55	2	47.38	46.50	-1	18,622	-0.01%
2021/06/17	31	47.76	26	48.04	48.10	5	18,526	0.03%
2021/06/16	13	46.95	0	0.00	47.45	13	18,320	0.07%
2021/06/15	5	44.80	4	46.69	46.90	1	18,204	0.01%
2021/06/11	0.2	45.55	2	45.55	45.25	-1.8	18,107	-0.01%
2021/06/09	3	44.97	0	0.00	45.00	3	18,119	0.02%
2021/06/07	0	0.00	1	44.95	45.85	-1	18,242	-0.01%
2021/06/03	2	46.95	5	46.86	46.80	-3	18,230	-0.02%
2021/06/02	1	48.00	2	47.58	47.30	-1	18,235	-0.01%
2021/06/01	0	0.00	5	48.04	48.20	-5	18,217	-0.03%
2021/05/31	3	47.80	3	47.93	47.65	0	18,211	0.00%
2021/05/28	3	46.25	12	46.41	46.00	-9	18,116	-0.05%
2021/05/27	1	44.90	0	0.00	45.30	1	18,180	0.01%
2021/05/26	2	45.03	1	45.05	45.35	1	18,237	0.01%
2021/05/25	0	0.00	3	45.78	45.45	-3	18,257	-0.02%
2021/05/24	2	43.65	3	43.55	44.15	-1	18,254	-0.01%
2021/05/20	0	0.00	6	43.09	42.95	-6	18,656	-0.03%
2021/05/19	12	44.03	1	44.15	44.40	11	18,664	0.06%
2021/05/18	0	0.00	3	43.10	43.20	-3	18,690	-0.02%
2021/05/17	2	40.55	0	0.00	39.30	2	18,737	0.01%
2021/05/13	20	43.50	9	43.41	44.00	11	18,559	0.06%
2021/05/12	26	43.71	3	43.70	43.75	23	18,474	0.12%
2021/05/11	26	48.07	28	48.24	47.90	-2	18,350	-0.01%
2021/05/10	0	0.00	2	51.15	50.90	-2	18,357	-0.01%
2021/05/07	3	51.27	4	51.63	52.00	-1	18,398	-0.01%
2021/05/06	4	50.20	0	0.00	49.65	4	18,442	0.02%
2021/05/05	3	50.87	2	51.20	50.40	1	18,373	0.01%
2021/05/04	8	49.95	15	49.99	49.95	-7	18,316	-0.04%
2021/05/03	34	53.71	23	53.55	51.80	11	18,112	0.06%
2021/04/29	7	56.80	5	57.50	56.20	2	17,895	0.01%
2021/04/28	18.1	56.86	12.9	57.12	57.00	5.2	17,969	0.03%
2021/04/27	8.1	57.98	6.1	58.26	57.20	2	17,973	0.01%
2021/04/26	57.6	59.05	44.3	59.49	57.90	13.3	17,932	0.07%
2021/04/23	13	54.32	15	54.81	55.80	-2	17,023	-0.01%
2021/04/22	8	54.44	9	54.07	53.00	-1	17,246	-0.01%
2021/04/21	9	55.61	6	55.22	55.30	3	17,374	0.02%
2021/04/20	16	57.41	9	57.41	56.40	7	17,962	0.04%
2021/04/19	3	55.87	28	56.04	56.50	-25	17,822	-0.14%
2021/04/16	12	57.28	7	57.84	56.80	5	17,894	0.03%
2021/04/15	25.3	57.97	7.1	57.73	58.30	18.2	18,926	0.10%
2021/04/14	13	54.94	11	54.64	56.20	2	19,774	0.01%
2021/04/13	11.4	56.76	19	57.77	56.00	-7.6	19,127	-0.04%
2021/04/12	51	61.17	69	58.38	58.90	-18	18,691	-0.10%
2021/04/09	34	57.64	6.8	57.56	57.30	27.2	17,768	0.15%
2021/04/08	72	58.51	28.1	59.01	58.50	43.9	17,049	0.26%
2021/04/07	25	54.14	77.4	54.99	55.70	-52.4	15,209	-0.34%
2021/04/06	7	48.66	47.4	48.64	50.70	-40.4	13,272	-0.30%
2021/04/01	5	46.18	10	46.03	46.10	-5	12,306	-0.04%
2021/03/31	0	0.00	1	45.90	45.30	-1	12,198	-0.01%
2021/03/30	10	45.98	3.8	46.26	45.80	6.2	12,179	0.05%
2021/03/29	3	45.58	3	45.75	45.75	0	12,107	0.00%
2021/03/26	1	45.45	37	44.96	45.55	-36	12,100	-0.30%
2021/03/25	28	44.28	0	0.00	44.20	28	12,107	0.23%
2021/03/24	6	45.20	3	45.25	45.05	3	12,108	0.02%
2021/03/23	2	45.90	8	45.78	45.65	-6	12,143	-0.05%
2021/03/22	1	45.85	28	45.90	45.80	-27	12,126	-0.22%
2021/03/19	7	46.18	9	46.02	45.95	-2	12,181	-0.02%
2021/03/18	3	46.83	4	47.01	46.80	-1	12,178	-0.01%
2021/03/17	0	0.00	1	46.50	46.30	-1	12,148	-0.01%
2021/03/16	5	45.80	1	46.15	45.75	4	12,224	0.03%
2021/03/15	7	45.60	0	0.00	46.05	7	12,296	0.06%
2021/03/12	1	45.85	8	45.90	45.80	-7	12,346	-0.06%
2021/03/11	11.4	46.54	1	46.45	46.30	10.4	12,673	0.08%
2021/03/10	2	46.68	4	47.18	47.00	-2	12,736	-0.02%
2021/03/09	3	45.77	3	45.68	45.75	0	12,712	0.00%
2021/03/08	3	46.20	2	46.63	46.25	1	12,814	0.01%
2021/03/05	1	45.05	0	0.00	45.70	1	13,134	0.01%
2021/03/04	0	0.00	3	46.70	46.15	-3	13,551	-0.02%
2021/03/03	3.9	46.82	3	46.20	47.10	0.9	13,606	0.01%
2021/03/02	3	47.92	2	48.38	46.85	1	13,607	0.01%
2021/02/26	1	47.00	30	47.70	48.40	-29	13,529	-0.21%
2021/02/25	5	47.35	5	47.45	47.70	0	13,563	0.00%
2021/02/24	5	47.35	17.2	47.17	46.80	-12.2	13,587	-0.09%
2021/02/23	12.6	48.03	4	47.99	47.90	8.6	13,656	0.06%
2021/02/22	16	47.99	19.3	47.82	48.60	-3.3	13,745	-0.02%
2021/02/19	7.5	45.35	0.1	45.38	45.70	7.4	14,229	0.05%
2021/02/18	8	45.84	29.3	46.01	46.00	-21.3	14,850	-0.14%
2021/02/17	12	44.30	2.4	44.83	45.30	9.6	14,789	0.06%
2021/02/05	17	42.66	4.1	43.10	42.90	12.9	14,707	0.09%
2021/02/04	8	42.23	6.1	42.31	42.50	1.9	14,995	0.01%
2021/02/03	25.4	42.68	1.8	43.05	42.40	23.7	15,043	0.16%
2021/02/02	20	43.26	2.3	43.13	43.20	17.7	15,072	0.12%
2021/02/01	27	42.39	18	42.39	43.40	9	15,060	0.06%
2021/01/29	13	44.15	4	45.05	43.90	9	14,927	0.06%
2021/01/28	18	45.08	3	45.05	45.00	15	14,845	0.10%
2021/01/27	2	47.03	0	0.00	46.85	2	14,729	0.01%
2021/01/26	8	47.43	36	47.30	47.15	-28	14,693	-0.19%
2021/01/25	6.6	47.67	1	48.35	48.35	5.6	14,641	0.04%
2021/01/22	40	48.12	5	48.64	48.75	35	14,545	0.24%
2021/01/21	36	48.76	8.4	48.51	47.80	27.6	14,489	0.19%
2021/01/20	23	49.01	12.9	48.61	47.75	10.1	14,271	0.07%
2021/01/19	10	49.79	12	49.98	50.00	-2	14,077	-0.01%
2021/01/18	5	48.68	39	48.96	49.55	-34	13,862	-0.25%
2021/01/15	14	50.36	14	50.66	49.15	0	13,762	0.00%
2021/01/14	17	50.30	26	50.55	50.10	-9	13,352	-0.07%
2021/01/13	9	49.99	28	49.37	50.40	-19	13,297	-0.14%
2021/01/12	9	46.66	1	47.90	46.25	8	12,807	0.06%
2021/01/11	11	48.60	12	48.54	48.65	-1	12,709	-0.01%
2021/01/08	29	50.14	37	49.62	48.10	-8	12,518	-0.06%
2021/01/07	47	47.74	75.4	47.63	48.75	-28.4	11,205	-0.25%
2021/01/06	1	44.00	15	44.50	44.35	-14	10,130	-0.14%
2021/01/05	15	44.62	8	44.68	44.90	7	10,164	0.07%
2021/01/04	3	43.80	47	44.58	45.20	-44	10,236	-0.43%
2020/12/31	3	43.53	0	0.00	43.50	3	10,418	0.03%
2020/12/30	55	43.42	4	43.45	43.50	51	10,447	0.49%
2020/12/29	3	44.85	3	44.70	44.35	0	10,435	0.00%
2020/12/28	3	44.65	0	0.00	44.50	3	10,393	0.03%
2020/12/25	1.4	44.85	31	45.33	44.85	-29.6	10,409	-0.28%
2020/12/24	1.7	44.93	1.9	44.73	45.00	-0.2	10,430	0.00%
2020/12/23	3	43.90	2	43.85	43.85	1	10,466	0.01%
2020/12/22	3	44.80	1	45.40	43.75	2	10,695	0.02%
2020/12/21	2	44.65	14	44.72	44.90	-12	10,840	-0.11%
2020/12/18	6	43.52	3	43.93	44.45	3	10,865	0.03%
2020/12/17	46.3	43.45	17	43.36	43.40	29.3	10,947	0.27%
2020/12/16	0.5	44.20	36	44.51	44.20	-35.5	11,040	-0.32%
2020/12/15	7	43.90	4	44.34	43.55	3	11,443	0.03%
2020/12/14	3	44.77	8	44.98	44.90	-5	11,588	-0.04%
2020/12/11	29	44.94	16	44.94	45.60	13	12,774	0.10%
2020/12/10	18.5	45.71	14	45.90	45.80	4.5	12,929	0.03%
2020/12/09	2	46.78	4	47.46	46.90	-2	13,201	-0.02%
2020/12/08	9	46.88	0	0.00	46.80	9	13,662	0.07%
2020/12/07	18	47.57	16	48.38	47.50	2	14,401	0.01%
2020/12/04	4	47.39	46	47.42	47.60	-42	14,226	-0.30%
2020/12/03	7	46.65	2	46.85	46.60	5	14,821	0.03%
2020/12/02	8	47.49	2	47.05	47.00	6	14,954	0.04%
2020/12/01	13	47.94	12	48.38	47.90	1	14,996	0.01%
2020/11/30	8	47.59	34	47.85	47.50	-26	14,698	-0.18%
2020/11/27	2	46.55	5	46.25	46.60	-3	14,331	-0.02%
2020/11/26	1	45.70	83	45.83	45.95	-82	14,300	-0.57%
2020/11/25	1.7	45.52	4	45.68	45.35	-2.3	14,366	-0.02%
2020/11/24	68	45.39	8	45.58	45.05	60	14,527	0.41%
2020/11/23	2	45.88	2	46.13	46.00	0	15,203	0.00%
2020/11/20	38	46.21	4	46.43	45.90	34	15,209	0.22%
2020/11/19	3	47.05	10	47.12	46.80	-7	15,140	-0.05%
2020/11/18	66	47.41	55	47.95	46.55	11	15,155	0.07%
2020/11/17	25	46.96	132	46.96	47.25	-107	14,488	-0.74%	大賣/鉅額交易
2020/11/16	23	45.13	22	45.28	44.90	1	14,093	0.01%
2020/11/13	8	45.11	3	44.97	45.15	5	14,087	0.04%
2020/11/12	15	46.10	15	46.31	45.65	0	14,095	0.00%
2020/11/11	1	44.85	3	44.82	45.20	-2	13,869	-0.01%
2020/11/10	10	44.26	5	44.87	44.20	5	13,909	0.04%
2020/11/09	2	45.18	17	45.25	44.70	-15	13,870	-0.11%
2020/11/06	37	44.05	4	44.09	43.70	33	13,774	0.24%
2020/11/05	8	43.68	33	43.54	43.60	-25	13,815	-0.18%
2020/11/04	1	43.60	0	0.00	44.00	1	13,900	0.01%
2020/11/03	0	0.00	20	42.80	42.75	-20	14,007	-0.14%
2020/11/02	24	41.86	0	0.00	42.35	24	14,218	0.17%
2020/10/30	5	43.70	0	0.00	42.75	5	14,296	0.03%
2020/10/29	2	43.45	8	43.54	43.80	-6	14,494	-0.04%
2020/10/28	6	44.38	1	44.65	44.15	5	14,865	0.03%
2020/10/27	72	44.75	1	44.50	44.40	71	14,978	0.47%
2020/10/26	8	45.58	4	46.06	45.10	4	15,208	0.03%
2020/10/23	1	45.90	20	46.02	45.60	-19	15,461	-0.12%
2020/10/22	4	45.23	7	45.43	45.20	-3	15,881	-0.02%
2020/10/21	7	45.44	19	46.29	45.25	-12	16,590	-0.07%
2020/10/20	21	45.96	19	45.34	45.00	2	16,924	0.01%
2020/10/19	1	44.15	2	44.73	45.00	-1	17,990	-0.01%
2020/10/16	15	44.21	21	43.97	43.20	-6	18,492	-0.03%
2020/10/15	3	45.08	7	45.16	44.60	-4	18,748	-0.02%
2020/10/14	8	45.03	8	45.01	45.20	0	19,042	0.00%
2020/10/13	3	44.12	11	43.85	44.10	-8	19,334	-0.04%
2020/10/12	2	43.88	3	45.00	44.20	-1	19,647	-0.01%
2020/10/08	11	44.65	9	44.67	44.40	2	20,085	0.01%
2020/10/07	2	43.35	2	42.98	43.30	0	20,792	0.00%
2020/10/06	1	42.80	2	42.80	43.05	-1	21,645	0.00%
2020/10/05	2	42.45	1	42.30	42.15	1	22,185	0.00%
2020/09/30	6	42.45	1	41.95	42.45	5	22,652	0.02%
2020/09/29	8	41.79	1	41.85	41.90	7	23,236	0.03%
2020/09/28	3	41.58	1	42.00	42.15	2	24,542	0.01%
2020/09/25	6	41.78	3	40.83	41.10	3	25,757	0.01%
2020/09/24	13	42.15	4	42.06	41.50	9	26,543	0.03%
2020/09/23	7	43.79	3	43.68	43.60	4	27,294	0.01%
2020/09/22	5	44.20	6	44.49	44.05	-1	28,013	0.00%
2020/09/21	4	45.43	22	45.90	45.05	-18	28,112	-0.06%
2020/09/18	7	45.46	14	45.50	45.60	-7	28,313	-0.02%
2020/09/17	8	44.84	8	45.06	44.85	0	28,397	0.00%
2020/09/16	60	46.91	50	47.85	44.80	10	28,682	0.03%
2020/09/15	44	45.23	10	45.42	45.60	34	27,687	0.12%
2020/09/14	5	44.97	12	45.09	45.35	-7	27,735	-0.03%
2020/09/11	20	44.31	52	43.90	43.55	-32	27,740	-0.12%
2020/09/10	23	44.97	17	44.99	45.20	6	27,334	0.02%
2020/09/09	49	42.92	8	42.25	43.10	41	26,727	0.15%
2020/09/08	15	43.09	9	42.88	42.00	6	26,769	0.02%
2020/09/07	3	41.87	6	41.73	41.10	-3	26,467	-0.01%
2020/09/04	0	0.00	9	40.92	40.70	-9	26,733	-0.03%
2020/09/03	8	40.47	0	0.00	40.00	8	26,980	0.03%
2020/09/02	3	41.18	0	0.00	40.70	3	27,512	0.01%
2020/09/01	1	41.15	2	41.23	41.45	-1	27,554	0.00%
2020/08/31	1	40.70	0	0.00	40.90	1	28,092	0.00%
2020/08/28	7	41.89	0	0.00	41.95	7	28,500	0.02%
2020/08/27	5	42.88	25	42.79	43.00	-20	28,745	-0.07%
2020/08/26	2	40.60	1	40.95	40.55	1	28,009	0.00%
2020/08/25	6	40.36	1	40.40	40.55	5	27,928	0.02%
2020/08/24	5	40.81	10	40.59	40.95	-5	27,802	-0.02%
2020/08/21	5	37.86	17	37.77	38.60	-12	27,556	-0.04%
2020/08/20	3	36.90	10	37.22	36.00	-7	27,360	-0.03%
2020/08/19	5	40.11	2	39.95	39.80	3	27,072	0.01%
2020/08/18	1	40.80	3	40.75	40.65	-2	26,969	-0.01%
2020/08/17	2.1	41.60	2	40.90	41.60	0.1	26,855	0.00%
2020/08/14	7	39.76	15	39.87	40.00	-8	26,705	-0.03%
2020/08/13	6	41.15	2	41.18	40.80	4	26,553	0.02%
2020/08/12	3	41.65	3	42.03	41.70	0	26,458	0.00%
2020/08/11	10	42.74	1	42.35	42.35	9	26,375	0.03%
2020/08/10	15	44.25	12	44.84	43.80	3	26,238	0.01%
2020/08/07	0	0.00	12	43.94	44.10	-12	26,110	-0.05%
2020/08/06	18	43.89	4	44.40	43.30	14	25,941	0.05%
2020/08/05	10	44.95	0	0.00	44.90	10	25,721	0.04%
2020/08/04	6	45.85	5	46.20	45.50	1	25,608	0.00%
2020/08/03	1	45.10	17	44.96	45.00	-16	25,360	-0.06%
2020/07/31	7	42.68	16	43.28	43.50	-9	24,925	-0.04%
2020/07/30	4	43.04	8	43.05	42.85	-4	24,777	-0.02%
2020/07/29	24	42.36	11	42.27	42.05	13	24,471	0.05%
2020/07/28	5	42.91	4	42.98	42.45	1	24,103	0.00%
2020/07/27	48	44.25	12	43.11	41.30	36	23,559	0.15%
2020/07/24	37	46.51	112	45.55	45.25	-75	22,739	-0.33%	大賣/
2020/07/23	93	46.79	13.1	49.07	46.40	79.9	22,027	0.36%
2020/07/22	14	49.08	25	49.12	48.90	-11	20,659	-0.05%
2020/07/21	13	46.68	8	47.04	46.50	5	20,015	0.02%
2020/07/20	6	46.00	5	46.05	46.00	1	19,641	0.01%
2020/07/17	11	48.34	11	49.00	47.95	0	19,257	0.00%
2020/07/16	24	48.51	6	48.87	49.90	18	18,808	0.10%
2020/07/15	87	50.18	105	49.69	48.00	-18	18,398	-0.10%	大賣/
2020/07/14	87	51.11	34	50.40	49.55	53	17,841	0.30%
2020/07/13	22	49.26	77.4	49.73	51.70	-55.4	16,851	-0.33%
2020/07/10	23	47.08	64	46.69	47.00	-41	15,959	-0.26%
2020/07/09	33	49.70	35	49.49	48.00	-2	15,411	-0.01%
2020/07/08	35	50.91	34	50.25	50.40	1	14,907	0.01%
2020/07/07	131	51.83	64	50.56	49.55	67	14,327	0.47%	大買/
2020/07/06	71	50.22	80.8	50.68	51.20	-9.8	12,979	-0.08%
2020/07/03	14	44.85	57	45.14	46.60	-43	11,693	-0.37%
2020/07/02	79.1	41.77	59	42.17	42.40	20.1	10,655	0.19%
2020/07/01	30	39.04	76	39.59	39.90	-46	9,688	-0.47%
2020/06/30	37	37.54	7	37.45	37.50	30	8,861	0.34%
2020/06/29	23	37.29	8	37.09	36.45	15	8,584	0.17%
2020/06/24	35	40.20	22	39.99	39.10	13	8,190	0.16%
2020/06/23	27	40.21	18	40.53	40.00	9	7,657	0.12%
2020/06/22	6	41.07	27	40.19	41.35	-21	7,114	-0.30%
2020/06/19	38	41.65	26	41.48	40.30	12	6,872	0.17%
2020/06/18	24	39.39	17	39.11	40.45	7	6,544	0.11%
2020/06/17	2	36.80	18	36.43	37.00	-16	6,123	-0.26%
2020/06/16	10	36.83	27	36.58	36.35	-17	5,960	-0.29%
2020/06/15	12	36.61	2	36.40	35.80	10	5,797	0.17%
2020/06/12	17	35.62	19.8	34.73	36.50	-2.8	5,526	-0.05%
2020/06/11	35	34.25	12	33.81	33.45	23	5,069	0.45%
2020/06/10	42	36.41	2	36.38	36.15	40	4,599	0.87%
2020/06/09	45	36.63	51	36.95	37.00	-6	4,236	-0.14%
2020/06/08	0	0.00	5.2	33.65	33.65	-5.2	3,662	-0.14%
2020/06/05	26	29.84	28	30.26	30.60	-2	3,512	-0.06%
2020/06/04	22	26.88	13	27.20	27.85	9	2,890	0.31%
2020/06/03	24	25.17	15	25.27	25.35	9	2,383	0.38%
2020/06/02	2	24.00	264	24.00	24.00	-262	1,930	-13.57%	大賣/鉅額交易
2020/06/01	1	21.85	0	0.00	21.85	1	1,854	0.05%
2020/05/29	0	0.00	12	19.95	19.90	-12	1,838	-0.65%
2020/05/22	2	19.75	1	19.75	19.75	1	1,864	0.05%
2020/05/18	11	20.14	2	19.98	20.05	9	1,920	0.47%
2020/05/15	2	19.75	0	0.00	19.65	2	1,909	0.10%
2020/05/13	10	19.73	0	0.00	20.00	10	1,980	0.50%
2020/05/11	0	0.00	1	20.30	20.55	-1	1,973	-0.05%
2020/04/24	10	18.98	0	0.00	18.90	10	1,947	0.51%
2020/04/23	0	0.00	1	19.00	19.05	-1	1,952	-0.05%
2020/04/21	1	18.00	1.9	18.57	18.15	-0.9	1,937	-0.05%
2020/04/20	0	0.00	0.3	18.95	19.00	-0.3	1,929	-0.01%
2020/04/17	0	0.00	10	19.10	19.20	-10	1,923	-0.52%
2020/04/14	12	19.45	2	19.55	19.05	10	1,975	0.51%
2020/04/09	0	0.00	1	17.15	17.25	-1	2,005	-0.05%
2020/04/08	1	16.70	0	0.00	16.70	1	2,015	0.05%
2020/04/06	0.1	15.90	0	0.00	15.80	0.1	1,977	0.01%
2020/03/19	0	0.00	3	15.00	14.00	-3	1,871	-0.16%
2020/03/18	0	0.00	10	15.40	15.55	-10	1,800	-0.56%
2020/03/17	0	0.00	10	16.20	16.20	-10	1,772	-0.56%
2020/03/12	1	20.50	0	0.00	19.20	1	1,659	0.06%
2020/03/10	0	0.00	0.7	21.15	21.15	-0.7	1,593	-0.04%
2020/03/09	1	22.70	26	22.68	21.65	-25	1,567	-1.59%
2020/03/06	1	22.50	120	22.43	22.50	-119	1,520	-7.83%	大賣/鉅額交易
2020/02/27	0	0.00	8	22.38	21.85	-8	1,433	-0.56%
2020/02/26	0	0.00	15	22.35	22.20	-15	1,402	-1.07%
2020/02/25	3	22.23	0	0.00	22.20	3	1,387	0.22%
2020/02/24	1	22.50	1	22.40	22.40	0	1,389	0.00%
2020/02/20	0	0.00	1	22.25	22.20	-1	1,333	-0.07%
2020/02/18	1	22.25	0	0.00	22.20	1	1,315	0.08%
2020/02/17	3	22.50	0	0.00	22.25	3	1,301	0.23%
2020/01/09	0	0.00	4	22.30	22.20	-4	1,189	-0.34%
2020/01/06	2	22.93	2	22.95	22.95	0	1,037	0.00%
2020/01/02	4	22.65	0	0.00	22.45	4	917	0.44%
2019/12/20	0	0.00	4	21.85	21.95	-4	1,074	-0.37%
2019/12/03	4	21.70	0	0.00	21.65	4	1,500	0.27%
2019/11/29	5	21.65	0	0.00	21.60	5	1,559	0.32%
2019/11/28	0	0.00	1	21.55	21.55	-1	1,565	-0.06%
2019/11/21	1	21.10	0	0.00	21.10	1	1,664	0.06%
2019/11/11	3	21.62	0	0.00	21.55	3	1,771	0.17%
2019/11/08	0	0.00	5	22.45	22.45	-5	1,789	-0.28%
2019/11/07	0	0.00	8	22.46	22.45	-8	1,835	-0.44%
2019/11/06	2	22.50	0	0.00	22.55	2	1,855	0.11%
2019/11/05	0	0.00	2	23.00	22.80	-2	1,861	-0.11%
2019/11/04	2	23.10	3.9	22.92	23.00	-1.9	1,949	-0.10%
2019/10/23	2	22.70	0	0.00	22.75	2	2,419	0.08%
2019/10/22	2	22.80	0	0.00	22.80	2	2,445	0.08%
2019/10/18	3	22.85	0	0.00	22.90	3	2,627	0.11%
2019/10/03	10	23.80	0	0.00	23.30	10	2,788	0.36%
2019/09/27	0	0.00	3	23.75	23.55	-3	2,716	-0.11%
2019/09/26	0	0.00	10	23.80	23.90	-10	2,733	-0.37%
2019/09/24	0	0.00	12	24.05	23.55	-12	2,727	-0.44%
2019/09/23	12	23.58	14	23.50	23.80	-2	2,627	-0.08%
2019/09/20	3	22.75	5	22.70	22.85	-2	2,514	-0.08%
2019/09/10	10	22.45	3	22.35	22.50	7	2,694	0.26%
2019/09/09	0	0.00	1	22.45	22.40	-1	2,713	-0.04%
2019/09/06	0	0.00	3	22.10	22.10	-3	2,706	-0.11%
2019/09/05	4	22.36	2	22.25	22.25	2	2,877	0.07%
2019/09/04	3	22.40	3	22.30	22.35	0	2,891	0.00%
2019/09/03	0	0.00	1	22.55	22.25	-1	2,909	-0.03%
2019/08/30	0	0.00	1	21.95	21.95	-1	2,969	-0.03%
2019/08/29	1	21.75	0	0.00	21.70	1	3,030	0.03%
2019/08/28	1	21.95	0	0.00	21.65	1	3,152	0.03%
2019/08/26	2	22.25	1	22.25	21.90	1	3,272	0.03%
2019/08/22	1	22.00	1	22.05	22.00	0	3,357	0.00%
2019/08/21	0	0.00	1	22.15	22.10	-1	3,367	-0.03%
2019/08/20	0	0.00	2	22.13	22.05	-2	3,426	-0.06%
2019/08/19	2	21.98	0	0.00	21.95	2	3,439	0.06%
2019/08/16	1	22.40	0	0.00	22.35	1	3,474	0.03%
2019/08/15	16	22.86	1	22.75	22.60	15	3,563	0.42%
2019/08/14	0	0.00	3	22.60	22.85	-3	3,547	-0.08%
2019/08/13	1	22.70	0	0.00	22.70	1	3,515	0.03%
2019/08/12	0	0.00	2	22.58	22.30	-2	3,470	-0.06%
2019/08/08	1	22.25	0.1	22.05	22.05	0.9	3,428	0.03%
2019/08/07	1	22.05	2	22.05	22.05	-1	3,416	-0.03%
2019/08/06	2	22.25	0	0.00	21.90	2	3,419	0.06%
2019/08/05	2	22.00	0	0.00	21.90	2	3,368	0.06%
2019/08/02	0	0.00	1	23.25	22.55	-1	3,345	-0.03%
2019/07/31	7	23.39	2	23.40	23.55	5	3,224	0.16%
2019/07/30	13	22.54	8	22.73	22.60	5	3,202	0.16%
2019/07/24	1	22.40	0	0.00	22.40	1	3,310	0.03%
2019/07/23	2	23.10	0	0.00	22.70	2	3,285	0.06%
2019/07/22	9	22.67	11	22.64	22.80	-2	3,254	-0.06%
2019/07/19	0	0.00	1	22.15	22.00	-1	3,101	-0.03%
2019/07/18	0	0.00	8	21.95	21.90	-8	3,066	-0.26%
2019/07/16	3	21.58	2	21.58	21.55	1	2,970	0.03%
2019/07/15	0	0.00	5	21.25	21.35	-5	2,944	-0.17%
2019/07/12	1	21.15	0.8	21.00	21.15	0.2	2,971	0.01%
2019/07/11	0	0.00	1	21.40	21.25	-1	2,997	-0.03%
2019/07/09	0	0.00	10	20.70	20.90	-10	2,956	-0.34%
2019/07/04	0	0.00	1	21.30	21.25	-1	2,959	-0.03%
2019/07/03	15	21.27	5	21.32	21.20	10	2,955	0.34%
2019/07/02	5	20.65	5	20.74	20.65	0	2,908	0.00%
2019/07/01	3	20.63	2	20.80	21.00	1	2,898	0.03%
2019/06/28	5	21.10	0	0.00	21.05	5	2,851	0.18%
2019/06/27	1	21.30	0	0.00	21.30	1	2,835	0.04%
2019/06/25	4	21.48	3	21.40	21.45	1	2,804	0.04%
2019/06/24	0	0.00	9	20.70	20.70	-9	2,714	-0.33%
2019/06/21	16	20.99	1	21.25	20.85	15	2,681	0.56%
2019/06/20	1	21.10	1	21.10	21.10	0	2,652	0.00%
2019/06/19	7	21.01	3	21.02	21.05	4	2,643	0.15%
2019/06/18	6	21.28	0	0.00	21.10	6	2,612	0.23%
2019/06/17	1	22.05	12	21.85	21.75	-11	2,570	-0.43%
2019/06/14	2	21.85	1	21.75	21.80	1	2,636	0.04%
2019/06/13	14	22.17	4	22.04	21.80	10	2,606	0.38%
2019/06/12	1	21.25	4	21.23	21.40	-3	2,423	-0.12%
2019/06/11	4	21.03	2	21.00	21.00	2	2,422	0.08%
2019/06/10	3	21.63	1	21.70	21.60	2	2,379	0.08%
2019/06/06	0	0.00	3	21.33	21.35	-3	2,336	-0.13%
2019/06/05	5	21.27	2.2	21.25	21.20	2.8	2,293	0.12%
2019/06/04	11	21.57	2	21.40	21.45	9	2,234	0.40%
2019/06/03	5	20.82	4	20.90	21.20	1	2,113	0.05%
2019/05/31	1	20.25	1	20.35	20.40	0	1,998	0.00%
2019/05/30	21	20.51	16	20.50	20.25	5	1,985	0.25%
2019/05/28	3	19.97	0	0.00	19.85	3	1,894	0.16%
2019/05/27	12	20.35	9	20.13	19.85	3	1,886	0.16%
2019/05/24	18	20.11	10	19.85	19.60	8	1,855	0.43%
2019/05/23	1	20.35	5	20.40	20.00	-4	1,847	-0.22%
2019/05/22	7	19.74	2	20.20	19.95	5	1,804	0.28%
2019/05/21	0	0.00	1	19.40	19.55	-1	1,728	-0.06%
2019/05/20	0	0.00	1	18.65	18.70	-1	1,710	-0.06%
2019/05/17	1	18.60	0	0.00	18.60	1	1,707	0.06%
2019/05/15	0	0.00	1	19.05	19.00	-1	1,690	-0.06%
2019/05/13	1	18.65	3	19.27	18.65	-2	1,664	-0.12%
2019/05/10	2	19.60	5	19.30	19.30	-3	1,624	-0.18%
2019/05/08	0	0.00	1	20.10	19.95	-1	1,494	-0.07%
2019/05/07	7	20.51	5	20.57	20.25	2	1,473	0.14%
2019/05/06	3	19.88	43	19.85	19.90	-40	1,359	-2.94%
2019/05/03	0	0.00	1	19.00	19.00	-1	1,204	-0.08%
2019/05/02	5	18.65	0	0.00	18.55	5	1,152	0.43%
2019/04/22	2	18.90	1	18.90	18.75	1	1,180	0.08%
2019/04/18	1	19.30	0.7	18.70	18.80	0.3	1,170	0.03%
2019/04/17	0	0.00	1	18.95	19.00	-1	1,135	-0.09%
2019/04/15	0	0.00	1	18.65	18.60	-1	1,093	-0.09%
2019/04/02	0	0.00	1	18.60	18.60	-1	1,060	-0.09%
2019/04/01	1	18.55	6	18.60	18.60	-5	1,053	-0.47%
2019/03/29	0	0.00	1	18.70	18.60	-1	1,044	-0.10%
2019/03/26	0	0.00	4	18.70	18.70	-4	1,061	-0.38%
2019/03/22	1	18.90	0	0.00	18.80	1	1,078	0.09%
2019/03/21	0	0.00	2	19.05	19.00	-2	1,072	-0.19%
2019/03/20	1	19.20	2	19.20	19.05	-1	1,076	-0.09%
2019/03/19	9	19.27	2	19.50	19.40	7	1,057	0.66%
2019/03/12	3	18.60	0	0.00	18.65	3	1,012	0.30%
2019/03/06	1	18.95	0	0.00	18.65	1	1,035	0.10%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	0	0.00	5	19.00	18.80	-5	1,000	-0.50%
2019/02/22	3	19.20	0	0.00	19.10	3	930	0.32%
2019/02/21	5	19.40	0	0.00	19.40	5	915	0.55%
2019/02/13	10	19.25	4	19.25	19.25	6	859	0.70%
2019/01/28	5	19.50	0	0.00	19.20	5	877	0.57%
2019/01/18	0	0.00	8.8	19.30	19.45	-8.8	1,009	-0.87%
2019/01/09	0	0.00	1	18.45	18.30	-1	988	-0.10%
2019/01/07	0	0.00	2	18.30	18.00	-2	1,015	-0.20%
2019/01/04	3	17.95	0	0.00	17.90	3	1,038	0.29%
2019/01/03	4	18.40	4	18.25	18.10	0	1,119	0.00%
2018/12/10	0	0.00	2	20.05	20.10	-2	1,395	-0.14%
2018/12/07	0	0.00	56	19.73	19.80	-56	1,377	-4.06%
2018/12/06	2	20.03	0	0.00	19.55	2	1,384	0.14%
2018/12/05	0	0.00	5	19.45	19.50	-5	1,377	-0.36%
2018/11/30	2	19.55	0	0.00	19.50	2	1,520	0.13%
2018/11/28	55	19.10	0	0.00	19.05	55	1,849	2.97%
2018/11/27	1	18.90	0	0.00	19.00	1	1,862	0.05%
2018/11/26	5	18.70	0	0.00	18.65	5	1,876	0.27%
2018/11/23	0	0.00	1	18.65	18.60	-1	1,878	-0.05%
2018/11/21	1	18.80	0	0.00	18.80	1	1,884	0.05%
2018/11/16	3	18.80	3	18.60	18.65	0	1,884	0.00%
2018/11/13	0	0.00	15	18.05	18.45	-15	1,893	-0.79%
2018/11/06	0	0.00	5	18.45	18.30	-5	1,917	-0.26%
2018/11/02	5	17.80	5	18.00	18.00	0	1,917	0.00%
2018/10/30	5	17.05	0	0.00	16.85	5	1,896	0.26%
2018/10/29	2	16.65	0	0.00	16.60	2	1,882	0.11%
2018/10/26	1	18.25	4	17.19	17.00	-3	1,916	-0.16%
2018/10/25	0	0.00	8	18.28	18.20	-8	1,875	-0.43%
2018/10/12	5	19.75	0	0.00	20.00	5	1,932	0.26%
2018/10/05	4	20.98	0	0.00	20.90	4	1,859	0.22%
2018/10/04	4	21.58	0	0.00	21.30	4	1,813	0.22%
2018/10/03	0	0.00	11	22.49	22.10	-11	1,801	-0.61%
2018/09/28	2	21.45	0	0.00	21.50	2	1,743	0.11%
2018/09/27	7	21.87	0	0.00	21.75	7	1,744	0.40%
2018/09/25	0	0.00	1	21.10	21.10	-1	1,746	-0.06%
2018/09/21	1	20.60	5	20.75	20.80	-4	1,739	-0.23%
2018/09/20	0	0.00	25	20.70	20.60	-25	1,743	-1.43%
2018/09/18	2	20.75	0	0.00	20.60	2	1,750	0.11%
2018/09/17	10	20.80	0	0.00	20.80	10	1,760	0.57%
2018/09/14	10	20.85	0	0.00	21.00	10	1,785	0.56%
2018/09/13	10	20.75	0	0.00	20.70	10	1,794	0.56%
2018/09/12	20	20.75	0	0.00	20.60	20	1,801	1.11%
2018/09/10	2	21.35	0	0.00	20.40	2	1,876	0.11%
2018/09/07	1	21.65	0	0.00	21.55	1	2,132	0.05%
2018/09/06	5	22.50	25	22.39	22.55	-20	2,131	-0.94%
2018/09/05	3	22.40	7	23.04	22.90	-4	2,100	-0.19%
2018/09/04	3	21.78	39	21.66	22.10	-36	1,916	-1.88%
2018/09/03	10	21.20	15	21.13	20.85	-5	1,851	-0.27%
2018/08/28	18	20.59	0	0.00	20.95	18	1,963	0.92%
2018/08/27	5	20.70	0	0.00	20.75	5	2,055	0.24%
2018/08/15	20	20.55	0	0.00	20.55	20	2,474	0.81%
2018/08/14	1	20.70	0	0.00	20.75	1	2,591	0.04%
2018/08/13	0	0.00	21	20.78	20.60	-21	2,678	-0.78%
2018/08/10	1	21.20	0	0.00	21.20	1	2,805	0.04%
2018/08/06	0	0.00	1	21.65	21.50	-1	3,341	-0.03%
2018/08/03	1	21.35	0	0.00	21.65	1	3,363	0.03%
2018/08/02	20	21.69	6	21.96	21.40	14	3,372	0.42%
2018/08/01	1	21.30	20	21.15	21.10	-19	3,328	-0.57%
2018/07/27	1	20.95	1	21.65	21.70	0	3,507	0.00%
2018/07/24	4	20.38	3	20.65	20.60	1	3,579	0.03%
2018/07/23	1	20.75	8	20.11	20.25	-7	3,597	-0.19%
2018/07/16	10	21.60	0	0.00	21.55	10	3,631	0.28%
2018/07/13	31	21.90	1	21.95	21.90	30	3,682	0.81%
2018/07/12	11	21.91	1	21.80	21.80	10	3,723	0.27%
2018/07/11	1	21.95	0	0.00	21.80	1	3,750	0.03%
2018/07/09	8	21.95	0	0.00	21.90	8	3,798	0.21%
2018/07/05	0	0.00	2	21.50	21.45	-2	3,885	-0.05%
2018/07/03	2	21.28	101	21.34	21.20	-99	3,863	-2.56%	大賣/
2018/07/02	3	22.00	0	0.00	21.70	3	3,884	0.08%
2018/06/28	0	0.00	100	21.50	21.55	-100	3,891	-2.57%
2018/06/27	0	0.00	5	21.85	21.80	-5	3,917	-0.13%
2018/06/26	0	0.00	1	21.75	21.55	-1	3,967	-0.03%
2018/06/25	5	22.70	2	22.00	21.95	3	3,983	0.08%
2018/06/19	1	23.20	0	0.00	23.20	1	4,089	0.02%
2018/06/15	10	23.72	14	24.48	23.30	-4	4,109	-0.10%
2018/06/14	5	23.50	1	23.65	23.55	4	3,840	0.10%
2018/06/13	1	23.25	0	0.00	23.10	1	3,829	0.03%
2018/06/12	0	0.00	1	23.80	23.25	-1	3,865	-0.03%
2018/06/11	0	0.00	26	23.06	23.05	-26	3,818	-0.68%
2018/06/08	3	22.87	1	23.00	22.85	2	3,820	0.05%
2018/06/07	5.1	22.90	20	23.00	22.95	-14.9	3,887	-0.38%
2018/06/05	21	23.15	4	23.53	23.15	17	4,097	0.41%
2018/06/04	0	0.00	7.5	23.74	23.75	-7.5	4,243	-0.18%
2018/06/01	0	0.00	9	23.49	23.40	-9	4,513	-0.20%
2018/05/31	3	23.17	20	23.10	23.00	-17	4,763	-0.36%
2018/05/30	1	22.80	112	22.64	22.60	-111	4,862	-2.28%	大賣/鉅額交易
2018/05/28	24	23.33	11	23.23	23.10	13	4,849	0.27%
2018/05/25	0	0.00	1	22.85	22.85	-1	4,814	-0.02%
2018/05/24	1	22.70	0	0.00	22.60	1	4,837	0.02%
2018/05/23	0	0.00	1	22.85	22.60	-1	4,941	-0.02%
2018/05/22	3.1	23.42	2	23.63	23.00	1.1	4,946	0.02%
2018/05/21	6.8	23.70	1	23.35	23.10	5.8	4,860	0.12%
2018/05/18	2	23.75	28	23.54	23.50	-26	4,798	-0.54%
2018/05/17	30	23.99	8	23.96	24.00	22	4,747	0.46%
2018/05/16	1	22.20	0	0.00	21.85	1	4,391	0.02%
2018/05/15	0	0.00	6	22.70	22.55	-6	4,409	-0.14%
2018/05/14	1	21.80	22	22.34	22.70	-21	4,493	-0.47%
2018/05/11	0	0.00	11	21.78	21.75	-11	4,486	-0.25%
2018/05/09	6	22.30	20	22.40	22.20	-14	4,574	-0.31%
2018/05/08	3	22.15	2	22.10	22.10	1	4,624	0.02%
2018/05/07	2	22.15	0	0.00	22.00	2	4,717	0.04%
2018/05/04	11	22.85	22	22.48	22.40	-11	4,749	-0.23%
2018/04/30	0	0.00	2	21.25	21.55	-2	4,800	-0.04%
2018/04/27	1	20.10	0	0.00	20.20	1	4,877	0.02%
2018/04/25	11	20.47	0	0.00	20.50	11	5,058	0.22%
2018/04/24	5	21.20	0	0.00	20.55	5	5,130	0.10%
2018/04/23	1	21.30	1	21.35	21.30	0	5,184	0.00%
2018/04/20	1	21.35	3	21.47	21.30	-2	5,303	-0.04%
2018/04/19	28	21.41	2	21.63	21.35	26	5,381	0.48%
2018/04/18	2	21.40	0	0.00	21.30	2	5,416	0.04%
2018/04/17	10	21.90	0	0.00	21.90	10	5,545	0.18%
2018/04/16	23	22.18	0	0.00	22.00	23	5,745	0.40%
2018/04/13	1	22.65	20	22.95	22.65	-19	5,892	-0.32%
2018/04/11	28	22.90	0	0.00	22.90	28	6,442	0.43%
2018/04/09	0	0.00	10	21.80	22.10	-10	6,857	-0.15%
2018/04/03	1	21.80	2	21.98	22.00	-1	7,239	-0.01%
2018/03/31	2	22.20	20	22.25	22.15	-18	7,969	-0.23%
2018/03/30	2	21.75	7	22.11	22.00	-5	8,196	-0.06%
2018/03/29	15	21.70	3	21.65	21.65	12	8,384	0.14%
2018/03/28	0	0.00	43	22.23	22.20	-43	8,581	-0.50%
2018/03/27	8	22.99	1	22.90	22.85	7	8,554	0.08%
2018/03/26	22	23.05	37	22.32	22.70	-15	8,541	-0.18%
2018/03/22	3	23.98	21	23.85	23.35	-18	8,495	-0.21%
2018/03/21	11	24.22	14	24.20	24.20	-3	8,472	-0.04%
2018/03/20	30	23.65	3	23.63	23.65	27	8,406	0.32%
2018/03/19	1	24.00	22	23.81	23.80	-21	8,398	-0.25%
2018/03/16	1	24.85	0	0.00	24.15	1	8,373	0.01%
2018/03/15	25	24.95	0	0.00	24.50	25	8,416	0.30%
2018/03/14	0	0.00	6	24.58	24.60	-6	8,465	-0.07%
2018/03/12	1	25.20	1	25.30	25.10	0	8,343	0.00%
2018/03/09	2	25.50	8	25.68	25.25	-6	8,241	-0.07%
2018/03/08	60	24.84	4	24.75	25.55	56	8,076	0.69%
2018/03/07	16	25.27	50	25.15	24.10	-34	7,887	-0.43%
2018/03/06	56	25.14	58	24.99	25.00	-2	7,555	-0.03%
2018/03/05	25	23.44	23	22.99	23.30	2	7,214	0.03%
2018/03/02	1	22.00	1	21.85	22.00	0	7,038	0.00%
2018/02/27	1	22.05	7	21.77	21.65	-6	7,081	-0.08%
2018/02/26	10	22.39	0	0.00	22.10	10	7,122	0.14%
2018/02/23	2	22.83	1	22.35	22.60	1	7,427	0.01%
2018/02/22	4	22.08	0	0.00	21.75	4	7,604	0.05%
2018/02/21	6	20.80	2	21.40	21.90	4	7,570	0.05%
2018/02/09	30	20.38	43	20.06	20.20	-13	7,500	-0.17%
2018/02/08	5	21.30	2	21.35	21.35	3	7,409	0.04%
2018/02/07	1	22.00	1	22.75	21.10	0	7,368	0.00%
2018/02/06	2	22.35	34	22.01	21.10	-32	7,317	-0.44%
2018/02/05	0	0.00	5	22.30	23.00	-5	7,230	-0.07%
2018/02/02	0	0.00	1	22.10	23.05	-1	7,178	-0.01%
2018/02/01	5	22.55	0	0.00	22.00	5	7,106	0.07%
2018/01/31	0	0.00	2	22.15	22.45	-2	7,059	-0.03%
2018/01/30	11	22.65	2	22.20	21.90	9	6,979	0.13%
2018/01/29	1	23.20	3	23.27	23.35	-2	6,871	-0.03%
2018/01/26	4	23.65	0	0.00	23.50	4	6,808	0.06%
2018/01/25	46	24.67	20	24.20	24.20	26	6,743	0.39%
2018/01/24	0	0.00	0.1	24.00	24.00	-0.1	6,615	0.00%
2018/01/23	0	0.00	10	24.55	24.00	-10	6,549	-0.15%
2018/01/22	6	24.42	11	24.26	24.65	-5	6,448	-0.08%
2018/01/19	1	23.30	3	23.38	23.25	-2	6,291	-0.03%
2018/01/18	11	23.64	6	23.62	23.20	5	6,251	0.08%
2018/01/17	3	23.65	2	23.60	23.60	1	6,174	0.02%
2018/01/16	43	24.83	37.2	24.35	24.10	5.8	6,093	0.10%
2018/01/15	7	23.82	22	23.81	24.10	-15	5,959	-0.25%
2018/01/12	70	24.87	79	24.43	24.30	-9	5,873	-0.15%
2018/01/11	33	24.41	78.8	24.38	24.40	-45.8	5,785	-0.79%
2018/01/10	60	25.43	85.8	25.36	25.40	-25.8	5,614	-0.46%
2018/01/09	22	24.43	28	24.84	25.00	-6	5,404	-0.11%
2018/01/08	165	24.73	157.4	25.28	24.15	7.6	5,228	0.15%	大買/大賣/
2018/01/05	10	24.04	13	24.15	24.00	-3	4,691	-0.06%
2018/01/04	66	24.28	31	23.52	24.30	35	4,591	0.76%
2018/01/03	48.1	24.00	70	23.77	24.00	-22	4,367	-0.50%
2018/01/02	97	22.39	36	22.65	23.15	61	4,105	1.49%