光洋科 (1785)-永豐金-板新券商分點個股進出

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
44.40
漲跌
▼0.70
漲幅
-1.55%
成交量
2,759張
產業
上櫃其他電子類股
753人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光洋科 (1785)籌碼相關－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/25	4	44.65	0	0.00	44.40	4	9,368	0.04%
2024/04/24	20	45.20	0	0.00	45.10	20	9,332	0.21%
2024/04/23	3	44.27	0	0.00	44.15	3	9,307	0.03%
2024/04/22	7	45.28	0	0.00	44.20	7	9,274	0.08%
2024/04/19	8	46.04	10	46.10	46.25	-2	9,165	-0.02%
2024/04/18	12	48.11	7	48.24	47.80	5	8,999	0.06%
2024/04/17	5	48.79	11.2	48.45	48.95	-6.2	8,892	-0.07%
2024/04/16	15	48.25	10.8	48.33	47.30	4.2	8,740	0.05%
2024/04/15	18	50.00	8	50.74	48.75	10	8,511	0.12%
2024/04/12	2	49.38	18	49.27	48.75	-16	8,019	-0.20%
2024/04/11	2	48.00	1.4	48.39	48.10	0.6	7,909	0.01%
2024/04/10	8	49.88	6	49.91	49.05	2	7,808	0.03%
2024/04/09	16	49.48	8	49.78	49.60	8	7,656	0.10%
2024/04/08	5	48.68	3	49.10	48.70	2	7,433	0.03%
2024/04/03	0	0.00	2	47.85	47.90	-2	7,262	-0.03%
2024/04/02	12	48.36	0	0.00	47.85	12	7,177	0.17%
2024/04/01	4.1	48.96	0	0.00	48.55	4.1	7,064	0.06%
2024/03/29	12	49.45	2	49.50	49.55	10	6,895	0.15%
2024/03/28	11	51.45	37	51.11	49.55	-26	6,529	-0.40%
2024/03/27	14	49.26	24.1	49.78	50.10	-10.1	5,985	-0.17%
2024/03/26	2	48.03	1	47.75	47.40	1	5,732	0.02%
2024/03/25	7	48.33	90	48.00	48.60	-83	5,586	-1.49%
2024/03/22	15	49.69	18	50.49	49.00	-3	5,434	-0.06%
2024/03/21	45	50.78	20	50.54	50.00	25	5,201	0.48%
2024/03/20	33	49.91	45	49.52	49.55	-12	4,624	-0.26%
2024/03/19	2	46.45	7.9	46.50	46.25	-5.9	3,990	-0.15%
2024/03/18	0	44.65	2	45.00	44.95	-2	3,809	-0.05%
2024/03/15	1	43.90	0	0.00	43.50	1	3,753	0.03%
2024/03/12	5	43.17	0	0.00	43.70	5	3,626	0.14%
2024/03/11	2	43.10	0	0.00	42.90	2	3,608	0.06%
2024/03/08	0	0.00	15	44.87	44.00	-15	3,594	-0.42%
2024/03/07	45	47.69	20	47.20	46.20	25	3,465	0.72%
2024/03/06	2	45.75	9	45.07	45.90	-7	2,950	-0.24%
2024/03/05	3	44.90	1	44.60	44.85	2	2,880	0.07%
2024/03/04	8	45.27	10	45.27	45.30	-2	2,797	-0.07%
2024/03/01	1	44.00	2	44.15	43.90	-1	2,656	-0.04%
2024/02/29	7	43.87	2	43.88	44.25	5	2,641	0.19%
2024/02/26	8.1	44.21	4	44.38	44.50	4.1	2,614	0.16%
2024/02/23	2	43.20	9	42.94	42.65	-7	2,586	-0.27%
2024/02/22	4	43.90	7	43.35	43.35	-3	2,538	-0.12%
2024/02/21	4	44.25	6.1	44.28	44.50	-2.1	2,499	-0.09%
2024/02/20	2	43.55	4	43.49	43.50	-2	2,392	-0.08%
2024/02/19	7	43.75	6	43.44	43.35	1	2,339	0.04%
2024/02/16	22	44.45	35	44.61	44.15	-13	2,236	-0.58%
2024/02/15	16	41.60	30.1	41.59	42.15	-14.1	1,977	-0.71%
2024/02/05	1	38.80	2	39.05	39.00	-1	1,781	-0.06%
2024/02/01	0	0.00	2	39.45	39.40	-2	1,815	-0.11%
2024/01/31	10	39.45	0	0.00	39.45	10	1,862	0.54%
2024/01/30	1	39.40	4	39.50	39.40	-3	1,904	-0.16%
2024/01/29	5	40.43	5	40.15	40.05	0	2,053	0.00%
2024/01/26	0	0.00	6	39.77	40.20	-6	2,018	-0.30%
2024/01/25	1	39.85	4	40.20	39.75	-3	2,014	-0.15%
2024/01/24	11	40.29	6	40.26	40.05	5	2,009	0.25%
2024/01/23	4	39.79	10	39.95	39.85	-6	2,068	-0.29%
2024/01/22	7	39.14	0	0.00	38.75	7	2,115	0.33%
2024/01/17	3	37.73	5	37.38	37.10	-2	2,362	-0.08%
2024/01/16	1	37.80	1	37.90	37.85	0	2,403	0.00%
2024/01/15	1	38.25	0	0.00	38.25	1	2,611	0.04%
2024/01/08	2	38.15	2	38.20	38.05	0	2,972	0.00%
2024/01/04	0	38.60	1	38.25	38.20	-1	3,011	-0.03%
2024/01/03	2	38.40	3	38.40	38.65	-1	3,031	-0.03%
2023/12/27	1	39.00	0	0.00	38.90	1	3,000	0.03%
2023/12/26	0	0.00	2	39.00	39.00	-2	2,994	-0.07%
2023/12/22	1	38.85	15	38.90	38.85	-14	2,995	-0.47%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/19	1	39.05	19	39.10	39.10	-18	2,985	-0.60%
2023/12/18	6	39.83	175	39.40	39.40	-169	2,978	-5.67%	大賣/鉅額交易
2023/12/15	1	40.20	1	40.20	40.10	0	2,964	0.00%
2023/12/13	1	39.75	0	0.00	39.75	1	2,957	0.03%
2023/12/12	1	39.45	0	0.00	39.45	1	2,955	0.03%
2023/12/08	20	39.05	5	39.10	39.00	15	2,957	0.51%
2023/12/07	83	39.07	0	0.00	39.10	83	2,936	2.83%
2023/12/06	78	39.33	0	0.00	39.35	78	2,924	2.67%
2023/12/05	5	40.04	0	0.00	39.90	5	2,901	0.17%
2023/12/04	4	40.59	6	41.22	41.25	-2	2,848	-0.07%
2023/12/01	19	40.36	0	0.00	40.10	19	2,772	0.69%
2023/11/30	1	40.30	1	40.60	40.50	0	2,767	0.00%
2023/11/29	5	40.55	1	40.50	40.30	4	2,772	0.14%
2023/11/27	1	40.00	0	0.00	39.90	1	2,788	0.04%
2023/11/24	1	40.90	1	40.95	40.70	0	2,759	0.00%
2023/11/23	0	0.00	1	41.70	40.85	-1	2,742	-0.04%
2023/11/22	10	41.30	18	41.21	41.15	-8	2,657	-0.30%
2023/11/20	0	0.00	5	40.50	40.55	-5	2,567	-0.19%
2023/11/17	0	0.00	3	40.00	40.05	-3	2,520	-0.12%
2023/11/16	0	0.00	5	39.10	39.60	-5	2,493	-0.20%
2023/11/15	5	39.40	3	39.60	39.40	2	2,486	0.08%
2023/11/14	0	0.00	8	39.29	39.25	-8	2,516	-0.32%
2023/11/13	15	38.20	0	0.00	38.40	15	2,500	0.60%
2023/11/10	2	38.30	3	38.45	38.10	-1	2,487	-0.04%
2023/11/09	1	38.95	0.2	39.05	39.05	0.8	2,462	0.03%
2023/11/08	3	39.47	0	0.00	39.35	3	2,489	0.12%
2023/11/07	3	40.13	10	40.20	40.05	-7	2,471	-0.28%
2023/11/06	11	40.84	4	40.44	40.80	7	2,458	0.28%
2023/11/02	2	39.30	0	0.00	39.10	2	2,323	0.09%
2023/11/01	0	0.00	2	39.05	39.25	-2	2,389	-0.08%
2023/10/31	5.2	39.80	0	0.00	39.10	5.2	2,725	0.19%
2023/10/30	6	40.81	25	40.19	40.80	-19	3,481	-0.55%
2023/10/27	4	39.95	0.3	39.90	39.40	3.7	3,366	0.11%
2023/10/26	0	0.00	18	39.96	40.00	-18	3,376	-0.53%
2023/10/25	11	40.16	12	40.38	40.20	-1	3,416	-0.03%
2023/10/24	10	39.63	0.3	39.70	39.20	9.7	3,341	0.29%
2023/10/23	40	40.03	47	39.59	39.70	-7	3,298	-0.21%
2023/10/20	6	39.87	6.5	39.67	39.65	-0.5	3,099	-0.01%
2023/10/19	0	0.00	0	38.50	38.80	0	2,914	0.00%
2023/10/18	0	38.40	0	0.00	38.05	0	2,917	0.00%
2023/10/17	1	38.60	7	38.79	38.60	-6	2,897	-0.21%
2023/10/16	4.4	38.79	8.4	38.82	38.40	-4	2,903	-0.14%
2023/10/12	0.2	38.05	0	0.00	38.05	0.2	2,888	0.01%
2023/10/05	0	0.00	2	36.95	37.05	-2	2,936	-0.07%
2023/10/04	0.1	36.55	0	0.00	36.60	0.1	3,077	0.00%
2023/10/03	0	0.00	1	37.20	36.90	-1	3,253	-0.03%
2023/09/28	0.1	36.35	0	0.00	36.45	0.1	3,331	0.00%
2023/09/27	1	35.90	0	0.00	35.95	1	3,379	0.03%
2023/09/22	0	0.00	5	36.60	36.65	-5	3,438	-0.15%
2023/09/21	1	36.80	0	0.00	36.95	1	3,464	0.03%
2023/09/20	0.1	37.40	0	0.00	37.20	0.1	3,509	0.00%
2023/09/15	0.1	37.80	3	37.75	37.75	-2.9	3,803	-0.08%
2023/09/14	0	0.00	1	37.90	37.75	-1	3,806	-0.03%
2023/09/07	0	0.00	0	37.15	37.20	0	4,142	0.00%
2023/09/06	0	0.00	1	37.55	37.15	-1	4,156	-0.02%
2023/08/31	0	0.00	8	36.75	37.50	-8	4,358	-0.18%
2023/08/28	0.1	35.95	0	0.00	36.30	0.1	4,376	0.00%
2023/08/24	0	0.00	10	36.02	36.00	-10	4,386	-0.23%
2023/08/23	0	0.00	2	35.63	35.65	-2	4,403	-0.05%
2023/08/22	0	0.00	3	35.80	35.50	-3	4,505	-0.07%
2023/08/21	0	0.00	3	35.80	35.45	-3	4,624	-0.06%
2023/08/18	0	0.00	22	35.89	35.60	-22	4,850	-0.45%
2023/08/17	0	0.00	0.2	36.00	35.90	-0.2	4,859	0.00%
2023/08/16	2	34.93	0	0.00	35.15	2	4,911	0.04%
2023/08/14	22	35.51	0	0.00	35.00	22	4,906	0.45%
2023/08/11	2	36.70	0	0.00	36.40	2	4,859	0.04%
2023/08/10	0	0.00	1	37.55	37.10	-1	4,828	-0.02%
2023/08/09	0	0.00	1	37.20	37.15	-1	4,791	-0.02%
2023/08/08	1	37.30	1	37.30	37.75	0	4,765	0.00%
2023/08/07	2	37.40	10	37.50	37.55	-8	4,735	-0.17%
2023/08/04	16	37.39	2.2	37.40	37.25	13.8	4,646	0.30%
2023/08/02	20.2	40.65	11	40.96	41.35	9.2	4,297	0.21%
2023/07/31	0	0.00	2	37.65	37.60	-2	3,499	-0.06%
2023/07/28	4	37.59	0	0.00	37.80	4	3,457	0.12%
2023/07/27	1	37.00	2	37.18	38.20	-1	3,365	-0.03%
2023/07/25	0	0.00	0.1	36.30	36.15	-0.1	3,276	0.00%
2023/07/24	1.1	35.75	0	0.00	35.60	1.1	3,270	0.03%
2023/07/21	0	0.00	1	36.65	36.60	-1	3,243	-0.03%
2023/07/19	2	37.50	1	37.00	37.00	1	3,239	0.03%
2023/07/18	0	0.00	0	38.60	38.20	0	3,235	0.00%
2023/07/12	0	0.00	16	38.85	38.50	-16	3,227	-0.50%
2023/07/11	16	39.41	0	0.00	39.15	16	3,190	0.50%
2023/07/10	1	40.95	14	40.16	40.95	-13	3,058	-0.43%
2023/07/07	0	0.00	2	39.10	39.20	-2	2,909	-0.07%
2023/07/06	2	39.50	12	39.41	39.45	-10	2,912	-0.34%
2023/07/05	1	39.35	1	39.25	39.10	0	2,871	0.00%
2023/07/04	1	38.90	2	38.83	38.85	-1	2,846	-0.04%
2023/06/30	0	0.00	3	38.15	38.35	-3	2,848	-0.11%
2023/06/29	2	38.45	0	0.00	38.30	2	2,825	0.07%
2023/06/28	2	38.80	0	0.00	38.45	2	2,804	0.07%
2023/06/27	17	40.06	9	40.21	38.95	8	2,766	0.29%
2023/06/26	2	39.85	1	39.35	39.45	1	2,568	0.04%
2023/06/20	2	38.25	0	0.00	38.25	2	2,489	0.08%
2023/06/16	0	0.00	1	39.00	38.80	-1	2,542	-0.04%
2023/06/14	1	38.55	25	39.15	38.80	-24	2,531	-0.95%
2023/06/13	41	39.53	25	39.39	39.10	16	2,512	0.64%
2023/06/12	0	0.00	1	38.00	38.10	-1	2,290	-0.04%
2023/06/09	1	38.15	0	0.00	38.35	1	2,359	0.04%
2023/06/07	1	39.00	5	38.97	39.25	-4	2,324	-0.17%
2023/06/06	2	38.00	0	0.00	37.60	2	2,156	0.09%
2023/06/05	1	37.35	1	38.00	37.95	0	2,165	0.00%
2023/06/02	1	37.40	0	0.00	37.35	1	2,155	0.05%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/31	3	37.10	10	37.10	37.20	-7	2,133	-0.33%
2023/05/30	10	37.20	10	37.20	37.15	0	2,121	0.00%
2023/05/29	10	37.50	11	37.60	37.40	-1	2,132	-0.05%
2023/05/26	6	37.87	0	0.00	37.55	6	2,113	0.28%
2023/05/25	8.2	39.01	1	38.90	38.85	7.2	2,011	0.36%
2023/05/24	22	39.44	10	39.13	39.55	12	1,899	0.63%
2023/05/23	0	0.00	7	38.01	37.85	-7	1,676	-0.42%
2023/05/22	5	37.58	8	37.45	37.60	-3	1,632	-0.19%
2023/05/19	0	0.00	1	36.55	36.60	-1	1,581	-0.06%
2023/05/18	0	36.20	0	0.00	36.05	0	1,573	0.00%
2023/05/16	5	36.00	0	0.00	36.00	5	1,586	0.32%
2023/05/15	5	35.45	0	0.00	35.90	5	1,587	0.31%
2023/05/12	0	35.60	0	0.00	35.55	0	1,599	0.00%
2023/05/11	0	0.00	20	35.88	35.80	-20	1,638	-1.22%
2023/05/10	0	35.85	2	36.10	36.15	-2	1,682	-0.12%
2023/05/09	3	36.03	0	0.00	36.00	3	1,719	0.18%
2023/05/08	12	36.82	0	0.00	36.55	12	1,752	0.69%
2023/05/05	11	37.13	5	37.50	37.10	6	1,907	0.31%
2023/04/28	0	0.00	1	36.35	36.35	-1	2,106	-0.05%
2023/04/27	0	0.00	5	35.95	35.90	-5	2,099	-0.24%
2023/04/25	1	35.55	1	34.95	34.95	0	2,091	0.00%
2023/04/21	1	36.10	0	0.00	35.65	1	2,072	0.05%
2023/04/19	1	37.15	1	37.15	37.10	0	2,043	0.00%
2023/04/18	2	38.15	1	38.65	37.75	1	2,022	0.05%
2023/04/14	1	37.35	0	0.00	37.20	1	1,949	0.05%
2023/04/12	0	0.00	2	37.68	37.40	-2	1,925	-0.10%
2023/04/11	1	37.40	11	37.54	37.50	-10	1,903	-0.53%
2023/04/10	1	37.50	1	37.35	37.10	0	1,866	0.00%
2023/04/07	1	37.05	0	0.00	37.30	1	1,861	0.05%
2023/04/06	10	37.25	0	0.00	36.75	10	1,842	0.54%
2023/03/30	0	0.00	0	36.55	36.30	0	1,809	0.00%
2023/03/29	0	36.53	12	36.58	36.35	-12	1,817	-0.66%
2023/03/28	0	36.70	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/24	1	37.15	0	37.40	37.05	1	1,822	0.05%
2023/03/23	0	0.00	3	36.83	36.85	-3	1,803	-0.17%
2023/03/20	1	36.20	8	36.38	36.55	-7	1,723	-0.41%
2023/03/17	0	0.00	1	35.70	35.30	-1	1,717	-0.06%
2023/03/16	2	36.70	0	0.00	35.95	2	1,702	0.12%
2023/03/15	0	0.00	1	36.05	36.10	-1	1,682	-0.06%
2023/03/14	4	37.63	2	37.53	36.10	2	1,768	0.11%
2023/03/10	2	36.80	0	0.00	36.60	2	1,753	0.11%
2023/03/09	1	37.30	0	0.00	37.20	1	1,778	0.06%
2023/03/08	1	38.00	4	37.85	37.85	-3	1,784	-0.17%
2023/03/06	1	37.10	2	37.10	37.05	-1	1,774	-0.06%
2023/03/03	0	0.00	40	36.75	36.65	-40	1,787	-2.24%
2023/03/02	6	36.51	8	36.40	36.40	-2	1,807	-0.11%
2023/03/01	13	36.33	1	36.50	36.70	12	1,910	0.63%
2023/02/24	0	0.00	20	37.13	37.00	-20	1,906	-1.05%
2023/02/21	10	37.75	0	0.00	37.65	10	1,989	0.50%
2023/02/15	5	37.30	5	36.60	36.60	0	2,368	0.00%
2023/02/13	0	0.00	2	36.80	36.90	-2	2,358	-0.08%
2023/02/10	1	37.05	0	0.00	37.00	1	2,397	0.04%
2023/02/08	2	38.05	0	0.00	38.60	2	2,348	0.09%
2023/02/07	5	37.80	0	0.00	37.60	5	2,297	0.22%
2023/02/06	10	38.30	0	0.00	38.35	10	2,263	0.44%
2023/02/03	0	0.00	10	39.00	38.95	-10	2,222	-0.45%
2023/02/02	32	36.88	48	36.66	37.60	-16	2,048	-0.78%
2023/02/01	9	35.54	4	35.60	35.70	5	1,844	0.27%
2023/01/31	0	34.65	2	34.20	34.65	-2	1,806	-0.11%
2023/01/30	1	33.90	0	0.00	33.75	1	1,779	0.06%
2023/01/10	0	0.00	6	33.47	33.45	-6	1,765	-0.34%
2023/01/09	0	0.00	6.9	33.28	33.45	-6.9	1,767	-0.39%
2023/01/05	2	33.50	0	0.00	33.25	2	1,781	0.11%
2023/01/04	0	0.00	1	32.40	32.45	-1	1,767	-0.06%
2023/01/03	1	32.15	0	0.00	32.25	1	1,779	0.06%
2022/12/28	0	0.00	1	32.20	32.00	-1	1,787	-0.06%
2022/12/26	0	0.00	5	32.20	32.20	-5	1,813	-0.28%
2022/12/20	7	32.43	4	32.63	31.90	3	1,993	0.15%
2022/12/19	0	0.00	1	32.80	32.80	-1	2,017	-0.05%
2022/12/16	1	32.80	4	33.00	32.80	-3	2,031	-0.15%
2022/12/13	0	0.00	3	33.03	32.90	-3	2,045	-0.15%
2022/12/09	2	33.30	13	33.93	33.75	-11	2,199	-0.50%
2022/12/08	0	0.00	2	33.15	33.20	-2	2,177	-0.09%
2022/12/07	5	33.84	20	34.08	33.65	-15	2,169	-0.69%
2022/12/06	11	35.57	6	35.49	34.45	5	2,152	0.23%
2022/12/05	23	35.05	24	34.93	35.25	-1	2,061	-0.05%
2022/12/02	2	34.20	0	0.00	34.30	2	1,998	0.10%
2022/12/01	3	34.40	5	34.33	34.10	-2	1,991	-0.10%
2022/11/30	0	0.00	0	33.60	33.90	0	1,962	0.00%
2022/11/24	22	33.84	0	0.00	33.80	22	1,934	1.14%
2022/11/23	7	34.31	17	34.65	34.30	-10	1,908	-0.52%
2022/11/22	1	32.80	0	0.00	32.90	1	1,809	0.06%
2022/11/21	1	33.10	11	33.44	33.45	-10	1,798	-0.56%
2022/11/18	0	0.00	3	34.02	33.40	-3	1,786	-0.17%
2022/11/17	16	34.30	0	0.00	34.25	16	1,754	0.91%
2022/11/16	35	34.72	12	34.83	35.00	23	1,701	1.35%
2022/11/15	12	34.23	1	34.45	34.45	11	1,502	0.73%
2022/11/14	0	0.00	1	31.10	31.35	-1	1,397	-0.07%
2022/11/08	0	0.00	2	29.68	29.95	-2	1,416	-0.14%
2022/11/01	0	0.00	1	28.10	28.25	-1	1,433	-0.07%
2022/10/31	1	27.70	1	28.05	27.70	0	1,443	0.00%
2022/10/27	0	0.00	1	27.20	27.90	-1	1,516	-0.07%
2022/10/21	0	28.55	0	0.00	28.10	0	1,532	0.00%
2022/10/19	1	29.25	1	29.45	29.50	0	1,542	0.00%
2022/10/14	0	0.00	7	29.01	29.05	-7	1,550	-0.45%
2022/10/13	1	28.30	3	27.97	27.70	-2	1,560	-0.13%
2022/10/11	0	0.00	4	29.65	29.60	-4	1,551	-0.26%
2022/09/28	2	30.00	0	0.00	29.30	2	1,639	0.12%
2022/09/27	1	32.80	0	0.00	32.50	1	1,522	0.07%
2022/09/22	10	35.00	0	0.00	35.50	10	1,530	0.65%
2022/09/21	3	35.72	0	0.00	35.60	3	1,526	0.20%
2022/09/19	3	36.35	0	0.00	36.25	3	1,536	0.20%
2022/09/16	0	0.00	11	38.66	38.05	-11	1,501	-0.73%
2022/09/14	1	36.25	0	0.00	36.20	1	1,409	0.07%
2022/09/13	1	37.00	0	0.00	36.80	1	1,425	0.07%
2022/08/25	0	0.00	0.1	38.75	38.55	-0.1	1,711	-0.01%
2022/08/22	1	38.55	0	0.00	38.30	1	1,819	0.05%
2022/08/16	1	39.00	5	38.75	38.70	-4	1,778	-0.22%
2022/08/09	0	0.00	2	37.50	37.55	-2	1,726	-0.12%
2022/08/08	1	36.20	5	36.36	36.75	-4	1,724	-0.23%
2022/08/04	2	34.58	0	0.00	35.40	2	1,793	0.11%
2022/08/03	4	36.10	0	0.00	35.40	4	1,834	0.22%
2022/08/01	0	0.00	1	36.85	37.60	-1	1,861	-0.05%
2022/07/29	0	0.00	2	37.10	37.10	-2	1,873	-0.11%
2022/07/22	19	39.12	0	0.00	39.00	19	2,005	0.95%
2022/07/19	10	38.55	0	0.00	38.50	10	2,131	0.47%
2022/07/18	1	39.00	1	38.90	38.90	0	2,225	0.00%
2022/07/15	0	0.00	1	38.30	38.45	-1	2,254	-0.04%
2022/07/14	0	0.00	1	37.90	37.95	-1	2,257	-0.04%
2022/07/13	0	0.00	1.1	37.32	37.55	-1.1	2,260	-0.05%
2022/07/12	3	36.73	0.4	36.00	35.35	2.6	2,249	0.12%
2022/07/11	0	0.00	1	38.95	38.60	-1	2,244	-0.04%
2022/07/08	1	40.20	0	0.00	39.90	1	2,292	0.04%
2022/07/07	0	0.00	2	37.75	38.60	-2	2,306	-0.09%
2022/06/28	1	42.70	0	0.00	42.75	1	2,487	0.04%
2022/06/22	3	41.60	1	40.90	40.70	2	2,749	0.07%
2022/06/17	3	42.80	3	42.65	42.65	0	2,810	0.00%
2022/06/16	4	44.44	1	43.85	43.70	3	2,789	0.11%
2022/06/13	1	45.55	0	0.00	45.10	1	2,780	0.04%
2022/06/08	3	45.80	0	0.00	45.90	3	2,836	0.11%
2022/06/07	0	0.00	10	45.62	45.60	-10	2,885	-0.35%
2022/06/02	2	45.88	0	0.00	45.95	2	3,037	0.07%
2022/05/31	2	47.60	1	48.05	47.95	1	3,144	0.03%
2022/05/30	0	0.00	2	48.05	47.85	-2	3,161	-0.06%
2022/05/26	0	0.00	1	47.10	47.10	-1	3,303	-0.03%
2022/05/25	0	0.00	4	47.10	47.00	-4	3,471	-0.12%
2022/05/24	0	0.00	1	46.70	46.70	-1	4,378	-0.02%
2022/05/19	0	0.00	3	46.60	46.90	-3	5,313	-0.06%
2022/05/18	1	47.40	1	47.25	47.20	0	5,367	0.00%
2022/05/17	1	46.40	1	46.50	46.80	0	5,381	0.00%
2022/05/16	1	46.25	0	0.00	45.85	1	5,411	0.02%
2022/05/13	0	0.00	2	45.50	45.55	-2	5,443	-0.04%
2022/05/12	3.4	46.04	1	45.00	45.00	2.4	5,589	0.04%
2022/05/11	24	47.95	1	46.90	47.35	23	5,564	0.41%
2022/05/10	1	47.00	2	48.30	48.95	-1	5,566	-0.02%
2022/05/09	2	48.68	0	0.00	48.30	2	5,703	0.04%
2022/05/06	1	49.55	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	3	50.27	50.50	-3	5,803	-0.05%
2022/05/04	0	0.00	2	49.20	49.30	-2	5,755	-0.03%
2022/05/03	1	48.30	0	0.00	48.40	1	5,759	0.02%
2022/04/29	2	49.60	1	49.20	49.00	1	5,825	0.02%
2022/04/28	0	0.00	4	48.94	49.00	-4	5,840	-0.07%
2022/04/27	1	48.20	4	48.21	48.40	-3	5,824	-0.05%
2022/04/25	3	49.55	0	0.00	49.30	3	5,812	0.05%
2022/04/22	3	50.57	4	50.98	51.00	-1	5,753	-0.02%
2022/04/21	2	50.35	3	50.57	50.20	-1	5,684	-0.02%
2022/04/20	1	49.85	1	50.40	49.90	0	5,655	0.00%
2022/04/19	1	49.90	1	50.30	49.90	0	5,658	0.00%
2022/04/18	2	49.65	1	50.10	49.70	1	5,681	0.02%
2022/04/15	1	50.40	0	0.00	50.20	1	5,680	0.02%
2022/04/14	1	51.20	2	51.20	51.60	-1	5,704	-0.02%
2022/04/13	1.1	49.77	3	50.05	50.00	-1.9	5,700	-0.03%
2022/04/12	1	49.30	0	0.00	49.50	1	5,785	0.02%
2022/04/11	0	0.00	1	50.80	50.50	-1	5,866	-0.02%
2022/04/08	1	49.85	1	50.20	49.95	0	5,853	0.00%
2022/04/07	5	50.67	0	0.00	49.45	5	6,111	0.08%
2022/04/06	3	51.60	1	51.70	51.70	2	6,120	0.03%
2022/03/31	2	51.20	1	51.60	51.10	1	6,173	0.02%
2022/03/30	6	51.67	2	52.30	51.50	4	6,164	0.06%
2022/03/29	1	50.60	2	51.40	51.60	-1	6,011	-0.02%
2022/03/28	1	49.90	15	50.30	50.40	-14	5,977	-0.23%
2022/03/25	1	50.70	1	51.20	50.50	0	6,080	0.00%
2022/03/24	0	50.60	0	0.00	50.20	0	6,071	0.00%
2022/03/23	7	50.67	25	50.64	50.60	-18	6,072	-0.30%
2022/03/22	2	50.90	2.9	50.43	50.40	-0.9	6,054	-0.01%
2022/03/21	0	0.00	1	49.50	49.40	-1	6,000	-0.02%
2022/03/17	0	0.00	1	49.25	49.05	-1	6,112	-0.02%
2022/03/16	5	48.45	1	48.40	48.40	4	6,235	0.06%
2022/03/15	2	48.90	0	0.00	48.20	2	6,273	0.03%
2022/03/14	1	49.90	0	0.00	49.65	1	6,264	0.02%
2022/03/10	4	50.63	7	50.59	50.80	-3	6,351	-0.05%
2022/03/09	1	49.20	4	49.13	49.25	-3	6,374	-0.05%
2022/03/08	8	48.41	0	0.00	47.65	8	6,453	0.12%
2022/03/07	3	50.07	11	49.92	49.80	-8	6,689	-0.12%
2022/03/04	2	51.55	3	51.67	51.30	-1	6,628	-0.02%
2022/03/03	3	51.00	0	0.00	51.00	3	6,647	0.05%
2022/03/02	7	51.50	7	51.61	51.10	0	6,808	0.00%
2022/03/01	10	51.07	2	51.20	51.20	8	6,827	0.12%
2022/02/25	4	52.25	2	52.20	51.80	2	6,866	0.03%
2022/02/24	134	53.47	124	53.70	50.90	10	6,926	0.14%	大買/大賣/
2022/02/23	35	53.58	63	52.91	52.90	-28	6,216	-0.45%
2022/02/22	6	52.83	14.1	52.83	53.40	-8.1	6,018	-0.13%
2022/02/21	55	51.81	16	51.78	53.00	39	6,049	0.64%
2022/02/18	4	50.85	3	51.43	50.70	1	5,974	0.02%
2022/02/17	3	50.77	1	51.30	50.60	2	6,209	0.03%
2022/02/16	5	50.90	1	51.80	50.90	4	6,871	0.06%
2022/02/15	3	51.23	2	51.35	51.20	1	7,101	0.01%
2022/02/14	4	51.55	5	50.96	50.90	-1	7,280	-0.01%
2022/02/11	1	51.40	1	51.90	51.90	0	7,317	0.00%
2022/02/10	1	51.40	7	51.76	51.70	-6	7,522	-0.08%
2022/02/09	4	51.65	16	51.31	51.80	-12	8,019	-0.15%
2022/02/08	0	0.00	1	50.10	50.30	-1	8,222	-0.01%
2022/02/07	2	48.90	4	49.31	49.70	-2	8,282	-0.02%
2022/01/26	3	47.20	0	0.00	46.90	3	8,426	0.04%
2022/01/24	4	47.24	2	47.50	46.95	2	9,842	0.02%
2022/01/21	1	49.30	0	0.00	48.80	1	9,837	0.01%
2022/01/20	2	49.65	1	49.95	49.60	1	9,886	0.01%
2022/01/19	1	49.80	1	50.20	49.55	0	9,938	0.00%
2022/01/18	1	49.85	4	50.00	49.90	-3	10,025	-0.03%
2022/01/13	1	49.35	1	49.85	49.45	0	10,366	0.00%
2022/01/12	2	49.33	0	0.00	49.50	2	10,580	0.02%
2022/01/11	1	50.00	1	50.50	49.40	0	10,661	0.00%
2022/01/10	1	49.60	1	49.65	49.70	0	10,782	0.00%
2022/01/07	1	49.35	0	0.00	49.20	1	10,856	0.01%
2022/01/06	2	50.08	1	50.30	50.30	1	10,853	0.01%
2022/01/05	1	51.30	1	51.70	50.90	0	10,922	0.00%
2022/01/04	5	51.50	6	51.30	51.40	-1	11,045	-0.01%
2022/01/03	1	50.30	0	0.00	50.20	1	11,158	0.01%
2021/12/30	3	51.67	5	51.46	51.10	-2	11,530	-0.02%
2021/12/29	2	50.15	6	50.33	50.20	-4	11,667	-0.03%
2021/12/27	0	0.00	3	50.23	49.90	-3	12,157	-0.02%
2021/12/24	4	49.66	1	50.20	49.40	3	12,265	0.02%
2021/12/23	0	0.00	3	49.98	49.85	-3	12,426	-0.02%
2021/12/22	1	49.80	1	49.90	49.55	0	12,547	0.00%
2021/12/21	4	50.45	5	50.54	50.20	-1	12,615	-0.01%
2021/12/20	2	49.05	3	48.90	49.10	-1	12,605	-0.01%
2021/12/17	1	48.45	0	0.00	48.30	1	12,742	0.01%
2021/12/16	3	48.80	2	48.88	48.65	1	12,971	0.01%
2021/12/15	1	48.70	0	0.00	48.70	1	13,218	0.01%
2021/12/14	2	48.83	0.2	48.70	48.70	1.8	13,938	0.01%
2021/12/13	0	0.00	2	49.20	49.60	-2	14,296	-0.01%
2021/12/10	3	49.48	1	49.30	49.00	2	14,595	0.01%
2021/12/09	12	50.72	9	50.41	50.30	3	14,855	0.02%
2021/12/07	2	49.98	2	50.08	50.00	0	14,954	0.00%
2021/12/06	12	50.37	0	0.00	50.60	12	14,946	0.08%
2021/12/03	5	49.99	5	50.15	50.00	0	14,982	0.00%
2021/12/02	6	50.12	0	0.00	49.75	6	15,039	0.04%
2021/12/01	25	50.98	9	50.98	50.80	16	15,171	0.11%
2021/11/29	1	48.50	0	0.00	48.50	1	14,972	0.01%
2021/11/26	8	49.47	2	49.75	49.10	6	14,967	0.04%
2021/11/25	4	50.70	34	50.85	50.60	-30	14,927	-0.20%
2021/11/24	9.1	50.72	12	51.30	50.80	-2.9	14,935	-0.02%
2021/11/23	14	51.79	7	51.34	51.40	7	15,077	0.05%
2021/11/22	0	0.00	0	54.60	53.80	0	14,934	0.00%
2021/11/19	10.2	53.35	5	53.38	53.50	5.2	14,833	0.03%
2021/11/18	5	53.36	9	53.64	52.90	-4	14,815	-0.03%
2021/11/17	1	56.60	2	56.30	56.20	-1	14,505	-0.01%
2021/11/16	1	55.60	4	56.20	55.70	-3	14,332	-0.02%
2021/11/15	19	57.82	17	57.76	56.70	2	14,092	0.01%
2021/11/12	3	53.37	5	53.74	54.10	-2	13,465	-0.01%
2021/11/11	2	52.50	7	52.94	53.00	-5	13,244	-0.04%
2021/11/10	3	51.40	6	51.92	52.30	-3	13,098	-0.02%
2021/11/09	2	50.35	5	50.76	51.40	-3	12,967	-0.02%
2021/11/08	8	51.90	209	50.36	51.00	-201	12,736	-1.58%	大賣/鉅額交易
2021/11/05	15	54.62	11	54.55	54.70	4	12,220	0.03%
2021/11/04	3	52.87	2	53.15	53.00	1	11,885	0.01%
2021/11/03	7	52.99	1	53.20	52.70	6	11,861	0.05%
2021/11/02	21	54.53	31	53.82	52.80	-10	11,705	-0.09%
2021/11/01	224	54.63	37.6	53.99	55.00	186.4	11,120	1.68%	大買/鉅額交易
2021/10/29	4	50.00	0	0.00	50.00	4	10,330	0.04%
2021/10/28	2	50.20	0	0.00	50.10	2	10,288	0.02%
2021/10/27	5	50.28	3	50.43	50.60	2	10,257	0.02%
2021/10/25	1	51.00	1	51.20	51.00	0	10,236	0.00%
2021/10/21	3	51.70	2	52.20	51.20	1	10,454	0.01%
2021/10/20	10	52.04	11	52.47	52.50	-1	10,387	-0.01%
2021/10/19	2	51.10	0	0.00	51.70	2	10,324	0.02%
2021/10/18	5	51.22	8.2	51.32	51.40	-3.2	10,469	-0.03%
2021/10/15	0	0.00	6	50.00	49.95	-6	10,771	-0.06%
2021/10/14	1	49.85	1	49.40	49.40	0	11,074	0.00%
2021/10/12	3	49.97	11	50.19	49.85	-8	12,045	-0.07%
2021/10/08	4	52.33	0	0.00	51.60	4	12,565	0.03%
2021/10/07	0	52.20	12	52.29	52.70	-12	13,491	-0.09%
2021/10/06	5	51.62	10	51.85	52.20	-5	13,794	-0.04%
2021/10/05	4	49.08	1	50.20	51.30	3	13,520	0.02%
2021/10/04	12	50.97	28	51.43	49.90	-16	13,468	-0.12%
2021/10/01	11	50.54	3	50.57	50.00	8	13,222	0.06%
2021/09/30	5	49.10	8	50.03	51.20	-3	13,329	-0.02%
2021/09/29	0	0.00	41	48.99	49.00	-41	13,692	-0.30%
2021/09/28	2	50.55	2	50.65	50.50	0	14,339	0.00%
2021/09/27	1	50.30	0	0.00	51.10	1	14,280	0.01%
2021/09/24	25	50.62	7	50.87	51.00	18	14,231	0.13%
2021/09/23	19	51.06	11	50.64	50.30	8	14,114	0.06%
2021/09/22	7	49.88	21	50.03	49.90	-14	13,911	-0.10%
2021/09/17	26	52.60	24	52.60	51.50	2	13,682	0.01%
2021/09/16	11	51.50	38.3	51.47	51.90	-27.3	13,032	-0.21%
2021/09/15	20.2	50.95	16	50.91	51.00	4.2	12,655	0.03%
2021/09/14	12	50.63	40	50.69	51.80	-28	12,311	-0.23%
2021/09/13	3	49.50	7	49.84	49.80	-4	11,977	-0.03%
2021/09/10	5	49.00	23	49.07	49.20	-18	11,946	-0.15%
2021/09/09	2	48.00	6	48.31	48.90	-4	12,059	-0.03%
2021/09/08	34	47.54	1	48.40	47.30	33	12,285	0.27%
2021/09/07	44	49.28	3	48.98	49.15	41	12,480	0.33%
2021/09/06	7	50.54	17	50.39	49.50	-10	12,502	-0.08%
2021/09/03	2	48.65	4	48.91	48.65	-2	12,276	-0.02%
2021/09/02	6	49.47	6	49.35	48.60	0	12,248	0.00%
2021/09/01	7	49.82	26	49.64	49.90	-19	12,108	-0.16%
2021/08/31	4	48.90	17	49.22	49.80	-13	12,062	-0.11%
2021/08/30	13	48.87	13	48.40	48.60	0	11,971	0.00%
2021/08/27	21	48.53	20.1	48.50	48.45	0.9	11,968	0.01%
2021/08/26	7	47.38	8	47.66	47.55	-1	11,751	-0.01%
2021/08/25	5	47.70	12	47.79	47.95	-7	11,751	-0.06%
2021/08/24	8	47.33	8	47.82	47.05	0	11,737	0.00%
2021/08/23	0	0.00	1	46.40	46.50	-1	11,790	-0.01%
2021/08/20	1	45.75	0	0.00	45.65	1	11,844	0.01%
2021/08/19	2	45.85	0	0.00	45.65	2	11,855	0.02%
2021/08/18	1	45.65	2	44.25	45.70	-1	11,853	-0.01%
2021/08/16	0	0.00	2	44.75	44.80	-2	11,933	-0.02%
2021/08/13	0	0.00	2	45.38	45.40	-2	11,922	-0.02%
2021/08/12	5	46.56	0	0.00	46.45	5	11,946	0.04%
2021/08/11	2	46.83	1	46.90	46.10	1	12,070	0.01%
2021/08/10	1	46.70	2	46.43	46.35	-1	12,156	-0.01%
2021/08/09	3	46.82	0	0.00	46.25	3	12,326	0.02%
2021/08/06	4	48.43	6	48.34	48.00	-2	12,349	-0.02%
2021/08/05	0	0.00	1	48.05	47.90	-1	12,478	-0.01%
2021/08/04	3	48.13	1	48.30	47.80	2	12,774	0.02%
2021/08/03	3	47.87	2	47.78	47.85	1	12,936	0.01%
2021/08/02	1	47.05	2	47.55	47.90	-1	12,989	-0.01%
2021/07/30	1	47.10	22	47.44	47.00	-21	13,079	-0.16%
2021/07/29	5	47.11	2	47.48	47.65	3	13,135	0.02%
2021/07/28	28	46.90	2	48.28	47.00	26	13,279	0.20%
2021/07/27	12	49.69	2	50.58	48.60	10	13,399	0.07%
2021/07/26	4	50.85	3	51.20	51.00	1	13,505	0.01%
2021/07/23	8	51.20	8	51.26	51.20	0	13,593	0.00%
2021/07/22	8	50.69	13	51.02	50.30	-5	13,704	-0.04%
2021/07/21	13	51.85	20	52.70	50.70	-7	13,843	-0.05%
2021/07/20	14	52.44	19	52.53	52.50	-5	14,556	-0.03%
2021/07/19	48	52.40	42	52.82	52.40	6	14,458	0.04%
2021/07/16	20	50.64	83	50.45	50.50	-63	13,970	-0.45%
2021/07/15	21	52.12	18	52.62	51.80	3	13,812	0.02%
2021/07/14	77	51.25	83	51.60	52.10	-6	13,442	-0.04%
2021/07/13	117	48.87	40	48.42	49.10	77	12,527	0.61%	大買/
2021/07/12	0	0.00	8	46.05	46.30	-8	12,177	-0.07%
2021/07/09	9	45.23	0	0.00	45.15	9	12,446	0.07%
2021/07/08	43	45.58	2	46.43	45.50	41	13,047	0.31%
2021/07/07	44	46.55	5	46.92	46.00	39	13,378	0.29%
2021/07/06	45	47.83	21	47.95	47.20	24	14,115	0.17%
2021/07/05	39	50.26	26.6	49.00	50.30	12.4	14,311	0.09%
2021/07/02	1	45.95	2	46.20	45.80	-1	15,458	-0.01%
2021/07/01	19	46.66	39	45.90	45.35	-20	17,436	-0.11%
2021/06/30	3	46.20	4	46.28	46.45	-1	18,379	-0.01%
2021/06/29	2	46.05	5	46.37	45.90	-3	18,480	-0.02%
2021/06/28	1	45.90	0	0.00	45.95	1	18,515	0.01%
2021/06/25	13	46.41	6	46.29	46.15	7	18,577	0.04%
2021/06/24	11	45.51	3	45.57	45.50	8	18,572	0.04%
2021/06/23	3	45.00	0	0.00	45.30	3	18,610	0.02%
2021/06/22	4	44.86	0	0.00	44.60	4	18,669	0.02%
2021/06/21	9	45.25	5.1	45.08	44.90	3.9	18,667	0.02%
2021/06/18	5	47.23	4.2	46.69	46.50	0.8	18,622	0.00%
2021/06/17	6	47.83	7	47.76	48.10	-1	18,526	-0.01%
2021/06/16	5	46.52	9	46.94	47.45	-4	18,320	-0.02%
2021/06/15	3	45.77	10.5	45.70	46.90	-7.5	18,204	-0.04%
2021/06/11	1	45.50	0	0.00	45.25	1	18,107	0.01%
2021/06/10	2	44.85	4.7	45.34	45.25	-2.7	18,112	-0.01%
2021/06/09	5	45.06	0	0.00	45.00	5	18,119	0.03%
2021/06/08	4	45.25	1	45.00	45.00	3	18,184	0.02%
2021/06/07	5	45.80	2	45.95	45.85	3	18,242	0.02%
2021/06/04	8	46.13	2	45.78	45.50	6	18,284	0.03%
2021/06/03	5	47.01	1	46.80	46.80	4	18,230	0.02%
2021/06/02	6	47.46	1	47.30	47.30	5	18,235	0.03%
2021/06/01	4	48.04	7	48.06	48.20	-3	18,217	-0.02%
2021/05/31	12	47.49	15	47.86	47.65	-3	18,211	-0.02%
2021/05/28	7	45.95	9	46.21	46.00	-2	18,116	-0.01%
2021/05/27	8	45.03	3	45.13	45.30	5	18,180	0.03%
2021/05/26	5	45.00	5	45.14	45.35	0	18,237	0.00%
2021/05/25	1	46.15	4	45.34	45.45	-3	18,257	-0.02%
2021/05/24	3	44.15	4	44.49	44.15	-1	18,254	-0.01%
2021/05/21	1	44.00	4	43.94	44.10	-3	18,342	-0.02%
2021/05/20	5.2	43.78	8	43.49	42.95	-2.8	18,656	-0.02%
2021/05/19	15	44.26	6.6	43.59	44.40	8.4	18,664	0.05%
2021/05/18	8	42.19	4	42.66	43.20	4	18,690	0.02%
2021/05/17	3	39.67	9	40.12	39.30	-6	18,737	-0.03%
2021/05/14	14	44.84	5	43.90	43.40	9	18,621	0.05%
2021/05/13	7	42.66	5	43.88	44.00	2	18,559	0.01%
2021/05/12	9.3	44.65	37	45.72	43.75	-27.7	18,474	-0.15%
2021/05/11	2	49.08	12	48.99	47.90	-10	18,350	-0.05%
2021/05/10	1	50.90	1.3	50.94	50.90	-0.3	18,357	0.00%
2021/05/07	2	50.75	2	51.50	52.00	0	18,398	0.00%
2021/05/06	3	50.02	2	49.60	49.65	1	18,442	0.01%
2021/05/05	7	50.86	5	50.54	50.40	2	18,373	0.01%
2021/05/04	6.3	49.95	13	49.12	49.95	-6.7	18,316	-0.04%
2021/05/03	6	53.55	405	52.00	51.80	-399	18,112	-2.20%	大賣/鉅額交易
2021/04/29	13	57.28	3	57.20	56.20	10	17,895	0.06%
2021/04/28	23.3	57.08	7	57.29	57.00	16.3	17,969	0.09%
2021/04/27	15.2	58.10	6	57.52	57.20	9.2	17,973	0.05%
2021/04/26	68.3	59.37	60.2	58.73	57.90	8.1	17,932	0.05%
2021/04/23	21	54.20	9.3	55.00	55.80	11.7	17,023	0.07%
2021/04/22	18	55.46	6	53.47	53.00	12	17,246	0.07%
2021/04/21	2	55.50	6	55.70	55.30	-4	17,374	-0.02%
2021/04/20	15	57.41	10	56.95	56.40	5	17,962	0.03%
2021/04/19	12	57.26	19.2	57.00	56.50	-7.2	17,822	-0.04%
2021/04/16	122.9	57.64	22	57.79	56.80	100.9	17,894	0.56%	大買/
2021/04/15	40	57.51	39	57.85	58.30	1	18,926	0.01%
2021/04/14	15	55.03	20	53.99	56.20	-5	19,774	-0.03%
2021/04/13	27.2	57.30	35	58.59	56.00	-7.8	19,127	-0.04%
2021/04/12	40	60.12	24	59.41	58.90	16	18,691	0.09%
2021/04/09	109	57.67	18	57.28	57.30	91	17,768	0.51%	大買/
2021/04/08	95.5	58.50	90	58.84	58.50	5.5	17,049	0.03%
2021/04/07	87	54.12	222.1	54.45	55.70	-135.1	15,209	-0.89%	大賣/鉅額交易
2021/04/06	336	48.83	54.8	48.65	50.70	281.2	13,272	2.12%	大買/鉅額交易
2021/04/01	11	46.24	33.2	46.28	46.10	-22.2	12,306	-0.18%
2021/03/31	3	45.47	0	0.00	45.30	3	12,198	0.02%
2021/03/30	6	46.03	0	0.00	45.80	6	12,179	0.05%
2021/03/29	5	45.69	8	45.88	45.75	-3	12,107	-0.02%
2021/03/26	15	45.34	4	45.23	45.55	11	12,100	0.09%
2021/03/25	2.7	44.83	27	44.22	44.20	-24.3	12,107	-0.20%
2021/03/24	26	45.13	0	0.00	45.05	26	12,108	0.21%
2021/03/23	2.2	45.86	0	0.00	45.65	2.2	12,143	0.02%
2021/03/22	1	45.95	1	46.00	45.80	0	12,126	0.00%
2021/03/19	2	46.00	0	0.00	45.95	2	12,181	0.02%
2021/03/18	4	46.84	2	47.38	46.80	2	12,178	0.02%
2021/03/17	3	46.25	2	46.63	46.30	1	12,148	0.01%
2021/03/16	1	45.75	3	45.80	45.75	-2	12,224	-0.02%
2021/03/15	2	45.80	6	45.98	46.05	-4	12,296	-0.03%
2021/03/12	16	46.15	4	45.85	45.80	12	12,346	0.10%
2021/03/11	3	46.48	0	0.00	46.30	3	12,673	0.02%
2021/03/10	2	46.83	7	46.84	47.00	-5	12,736	-0.04%
2021/03/09	3.5	45.67	1.6	45.71	45.75	1.9	12,712	0.02%
2021/03/08	5	46.77	3	46.38	46.25	2	12,814	0.02%
2021/03/05	3	45.10	0	0.00	45.70	3	13,134	0.02%
2021/03/04	1	47.25	1	46.95	46.15	0	13,551	0.00%
2021/03/03	1	46.30	0	0.00	47.10	1	13,606	0.01%
2021/03/02	2	47.40	4.4	48.04	46.85	-2.4	13,607	-0.02%
2021/02/26	1	46.75	2	47.40	48.40	-1	13,529	-0.01%
2021/02/25	3	47.42	7	47.63	47.70	-4	13,563	-0.03%
2021/02/24	8	47.46	13	47.63	46.80	-5	13,587	-0.04%
2021/02/23	8.1	48.02	8	48.14	47.90	0.1	13,656	0.00%
2021/02/22	22	47.97	12.7	48.17	48.60	9.3	13,745	0.07%
2021/02/19	1	45.35	2	45.40	45.70	-1	14,229	-0.01%
2021/02/18	42.6	45.95	4	45.99	46.00	38.6	14,850	0.26%
2021/02/17	3	44.43	4.1	44.44	45.30	-1.1	14,789	-0.01%
2021/02/05	3	42.62	0.3	43.00	42.90	2.7	14,707	0.02%
2021/02/04	0	0.00	3	42.68	42.50	-3	14,995	-0.02%
2021/02/03	6.9	42.66	3	42.68	42.40	3.9	15,043	0.03%
2021/02/02	0	0.00	3.8	43.24	43.20	-3.8	15,072	-0.03%
2021/02/01	10	42.38	4	43.03	43.40	6	15,060	0.04%
2021/01/29	8	44.35	2	44.93	43.90	6	14,927	0.04%
2021/01/28	8	45.27	2	45.90	45.00	6	14,845	0.04%
2021/01/27	2	47.18	0	0.00	46.85	2	14,729	0.01%
2021/01/26	5	47.41	0	0.00	47.15	5	14,693	0.03%
2021/01/25	2	48.28	7	47.84	48.35	-5	14,641	-0.03%
2021/01/22	11	47.85	12.9	48.76	48.75	-1.9	14,545	-0.01%
2021/01/21	8	48.48	12	48.15	47.80	-4	14,489	-0.03%
2021/01/20	19	48.50	14	49.16	47.75	5	14,271	0.04%
2021/01/19	23	50.04	9	49.76	50.00	14	14,077	0.10%
2021/01/18	9	48.41	20	49.26	49.55	-11	13,862	-0.08%
2021/01/15	15.2	50.63	30	49.99	49.15	-14.8	13,762	-0.11%
2021/01/14	35	50.18	43	50.24	50.10	-8	13,352	-0.06%
2021/01/13	30	49.57	19	49.63	50.40	11	13,297	0.08%
2021/01/12	11	47.29	4	47.91	46.25	7	12,807	0.05%
2021/01/11	10	48.51	19	48.59	48.65	-9	12,709	-0.07%
2021/01/08	74	50.37	79	50.47	48.10	-5	12,518	-0.04%
2021/01/07	79	48.11	38.4	47.96	48.75	40.6	11,205	0.36%
2021/01/06	11	45.00	10	43.96	44.35	1	10,130	0.01%
2021/01/05	3	44.72	1	44.75	44.90	2	10,164	0.02%
2021/01/04	0	0.00	1	44.50	45.20	-1	10,236	-0.01%
2020/12/31	5	43.50	0	0.00	43.50	5	10,418	0.05%
2020/12/30	6	43.50	0	0.00	43.50	6	10,447	0.06%
2020/12/29	2	44.83	4	44.83	44.35	-2	10,435	-0.02%
2020/12/28	2	44.53	0	0.00	44.50	2	10,393	0.02%
2020/12/24	0	0.00	1	44.30	45.00	-1	10,430	-0.01%
2020/12/23	1	43.80	1	43.90	43.85	0	10,466	0.00%
2020/12/22	3	44.12	5	43.65	43.75	-2	10,695	-0.02%
2020/12/18	5	44.39	4	44.36	44.45	1	10,865	0.01%
2020/12/17	3	43.32	0	0.00	43.40	3	10,947	0.03%
2020/12/16	1	44.40	0	44.45	44.20	1	11,040	0.01%
2020/12/15	5	43.81	5	44.22	43.55	0	11,443	0.00%
2020/12/14	5	44.93	2	44.88	44.90	3	11,588	0.03%
2020/12/11	5	45.07	20	45.67	45.60	-15	12,774	-0.12%
2020/12/10	5	45.89	5	45.90	45.80	0	12,929	0.00%
2020/12/09	7	46.98	15	47.03	46.90	-8	13,201	-0.06%
2020/12/08	5	46.86	0	0.00	46.80	5	13,662	0.04%
2020/12/07	11	47.69	8	47.86	47.50	3	14,401	0.02%
2020/12/04	5	47.46	8	47.43	47.60	-3	14,226	-0.02%
2020/12/03	3	46.98	0.1	46.60	46.60	2.9	14,821	0.02%
2020/12/02	8	47.01	6	47.22	47.00	2	14,954	0.01%
2020/12/01	25	48.41	27	48.32	47.90	-2	14,996	-0.01%
2020/11/30	17	47.21	20.1	47.60	47.50	-3.1	14,698	-0.02%
2020/11/27	15	46.50	3	46.48	46.60	12	14,331	0.08%
2020/11/26	1	46.10	1	45.95	45.95	0	14,300	0.00%
2020/11/25	2	45.15	2	45.90	45.35	0	14,366	0.00%
2020/11/24	2	45.45	21	45.42	45.05	-19	14,527	-0.13%
2020/11/23	3	45.97	4	45.96	46.00	-1	15,203	-0.01%
2020/11/20	5	46.11	8	46.43	45.90	-3	15,209	-0.02%
2020/11/19	66	47.25	57	46.97	46.80	9	15,140	0.06%
2020/11/18	22	48.00	21	47.21	46.55	1	15,155	0.01%
2020/11/17	31	47.05	76	46.54	47.25	-45	14,488	-0.31%
2020/11/16	7	45.01	1	45.35	44.90	6	14,093	0.04%
2020/11/13	2	44.95	0	0.00	45.15	2	14,087	0.01%
2020/11/12	5	46.16	16	46.17	45.65	-11	14,095	-0.08%
2020/11/11	8	44.84	3	45.10	45.20	5	13,869	0.04%
2020/11/10	6	44.39	2	45.50	44.20	4	13,909	0.03%
2020/11/06	0	0.00	2	44.30	43.70	-2	13,774	-0.01%
2020/11/05	0	0.00	10	43.65	43.60	-10	13,815	-0.07%
2020/11/04	14	43.45	6	43.71	44.00	8	13,900	0.06%
2020/11/02	0	0.00	30	42.12	42.35	-30	14,218	-0.21%
2020/10/29	2	43.28	2	43.20	43.80	0	14,494	0.00%
2020/10/28	15	44.74	13	44.24	44.15	2	14,865	0.01%
2020/10/27	0	0.00	21	44.17	44.40	-21	14,978	-0.14%
2020/10/26	12	45.75	15	45.21	45.10	-3	15,208	-0.02%
2020/10/23	4	45.68	6	45.79	45.60	-2	15,461	-0.01%
2020/10/22	1	45.65	6	45.30	45.20	-5	15,881	-0.03%
2020/10/21	10	45.92	5	46.07	45.25	5	16,590	0.03%
2020/10/20	4	45.50	8	45.48	45.00	-4	16,924	-0.02%
2020/10/19	31	44.93	43	44.38	45.00	-12	17,990	-0.07%
2020/10/16	11	44.46	1	44.75	43.20	10	18,492	0.05%
2020/10/15	18	44.60	3	45.23	44.60	15	18,748	0.08%
2020/10/14	5	44.78	14	45.00	45.20	-9	19,042	-0.05%
2020/10/13	10	44.10	1	44.40	44.10	9	19,334	0.05%
2020/10/12	0	0.00	1	44.90	44.20	-1	19,647	-0.01%
2020/10/08	12	44.98	2	44.88	44.40	10	20,085	0.05%
2020/10/07	20	43.18	2	43.13	43.30	18	20,792	0.09%
2020/10/06	12	43.08	3	42.82	43.05	9	21,645	0.04%
2020/10/05	0	0.00	1	42.30	42.15	-1	22,185	0.00%
2020/09/29	3	41.92	0	0.00	41.90	3	23,236	0.01%
2020/09/28	3	42.13	0	0.00	42.15	3	24,542	0.01%
2020/09/25	65	42.48	26	40.21	41.10	39	25,757	0.15%
2020/09/24	14	42.21	15	42.96	41.50	-1	26,543	0.00%
2020/09/23	13	44.06	1	43.50	43.60	12	27,294	0.04%
2020/09/22	1	43.30	0	0.00	44.05	1	28,013	0.00%
2020/09/21	7	45.71	0	0.00	45.05	7	28,112	0.02%
2020/09/18	7	45.64	9	45.51	45.60	-2	28,313	-0.01%
2020/09/17	13	44.85	25	44.98	44.85	-12	28,397	-0.04%
2020/09/16	67	46.48	51	46.62	44.80	16	28,682	0.06%
2020/09/15	11	45.41	65	45.04	45.60	-54	27,687	-0.20%
2020/09/14	18	44.98	16	44.85	45.35	2	27,735	0.01%
2020/09/11	16	44.90	13	43.63	43.55	3	27,740	0.01%
2020/09/10	177	44.90	152	45.08	45.20	25	27,334	0.09%	大買/大賣/
2020/09/09	13	42.23	23	42.84	43.10	-10	26,727	-0.04%
2020/09/08	64	43.07	69	42.54	42.00	-5	26,769	-0.02%
2020/09/07	2	41.88	34	41.82	41.10	-32	26,467	-0.12%
2020/09/04	7	40.92	14	40.71	40.70	-7	26,733	-0.03%
2020/09/03	7	40.41	24	40.43	40.00	-17	26,980	-0.06%
2020/09/02	2	40.85	2	41.90	40.70	0	27,512	0.00%
2020/09/01	3	41.20	2	41.35	41.45	1	27,554	0.00%
2020/08/31	7	41.03	5	41.00	40.90	2	28,092	0.01%
2020/08/28	5	42.06	2	42.20	41.95	3	28,500	0.01%
2020/08/27	14	43.14	59	42.58	43.00	-45	28,745	-0.16%
2020/08/26	37	40.56	71	40.53	40.55	-34	28,009	-0.12%
2020/08/25	11	40.30	9	40.50	40.55	2	27,928	0.01%
2020/08/24	34	40.59	54	40.69	40.95	-20	27,802	-0.07%
2020/08/21	31	38.16	28	37.49	38.60	3	27,556	0.01%
2020/08/20	30	36.17	22	36.69	36.00	8	27,360	0.03%
2020/08/19	8	40.13	3	40.43	39.80	5	27,072	0.02%
2020/08/18	4	40.88	3	41.10	40.65	1	26,969	0.00%
2020/08/17	16	40.79	18	41.42	41.60	-2	26,855	-0.01%
2020/08/14	6	39.86	9	40.14	40.00	-3	26,705	-0.01%
2020/08/13	14	41.18	7	41.54	40.80	7	26,553	0.03%
2020/08/12	14	41.77	11	41.34	41.70	3	26,458	0.01%
2020/08/11	38	42.93	29	42.54	42.35	9	26,375	0.03%
2020/08/10	21	44.39	46	44.38	43.80	-25	26,238	-0.10%
2020/08/07	25	43.93	15	44.21	44.10	10	26,110	0.04%
2020/08/06	32	44.86	10	44.27	43.30	22	25,941	0.08%
2020/08/05	22	44.90	4	44.95	44.90	18	25,721	0.07%
2020/08/04	52	45.80	12	45.58	45.50	40	25,608	0.16%
2020/08/03	34	44.48	53	45.31	45.00	-19	25,360	-0.07%
2020/07/31	7	42.46	19	43.14	43.50	-12	24,925	-0.05%
2020/07/30	13	42.93	47	43.05	42.85	-34	24,777	-0.14%
2020/07/29	73	41.93	49	42.22	42.05	24	24,471	0.10%
2020/07/28	92	42.34	67	42.47	42.45	25	24,103	0.10%
2020/07/27	80	43.89	15	42.91	41.30	65	23,559	0.28%
2020/07/24	40	46.64	78	45.64	45.25	-38	22,739	-0.17%
2020/07/23	73	47.93	27	48.06	46.40	46	22,027	0.21%
2020/07/22	146	48.31	155	49.01	48.90	-9	20,659	-0.04%	大買/大賣/
2020/07/21	18	47.13	14	47.39	46.50	4	20,015	0.02%
2020/07/20	7	45.84	15	46.11	46.00	-8	19,641	-0.04%
2020/07/17	47	48.90	25	48.13	47.95	22	19,257	0.11%
2020/07/16	13	49.35	31	49.12	49.90	-18	18,808	-0.10%
2020/07/15	44	49.85	23	48.52	48.00	21	18,398	0.11%
2020/07/14	70	50.99	26	51.18	49.55	44	17,841	0.25%
2020/07/13	25	49.94	33.4	50.40	51.70	-8.4	16,851	-0.05%
2020/07/10	33	47.18	68	46.06	47.00	-35	15,959	-0.22%
2020/07/09	13	49.30	29	49.89	48.00	-16	15,411	-0.10%
2020/07/08	29	50.18	38	50.91	50.40	-9	14,907	-0.06%
2020/07/07	90	51.71	37	50.53	49.55	53	14,327	0.37%
2020/07/06	25	50.08	26.5	50.84	51.20	-1.5	12,979	-0.01%
2020/07/03	80	44.34	95	44.83	46.60	-15	11,693	-0.13%
2020/07/02	61	41.96	62	42.00	42.40	-1	10,655	-0.01%
2020/07/01	17	39.33	32.4	40.18	39.90	-15.4	9,688	-0.16%
2020/06/30	9	37.58	5	37.86	37.50	4	8,861	0.05%
2020/06/29	30	36.98	12	36.67	36.45	18	8,584	0.21%
2020/06/24	30	39.93	33	40.49	39.10	-3	8,190	-0.04%
2020/06/23	22	41.00	45	40.75	40.00	-23	7,657	-0.30%
2020/06/22	57	41.08	30	41.23	41.35	27	7,114	0.38%
2020/06/19	18	40.85	11	41.22	40.30	7	6,872	0.10%
2020/06/18	40	37.90	57	38.29	40.45	-17	6,544	-0.26%
2020/06/17	7	36.96	10	36.42	37.00	-3	6,123	-0.05%
2020/06/16	34	36.90	47	37.32	36.35	-13	5,960	-0.22%
2020/06/15	13	36.39	8	36.85	35.80	5	5,797	0.09%
2020/06/12	43	33.14	40	32.98	36.50	3	5,526	0.05%
2020/06/11	54	34.59	59	33.98	33.45	-5	5,069	-0.10%
2020/06/10	22	36.31	25	35.98	36.15	-3	4,599	-0.07%
2020/06/09	74	36.68	64	36.26	37.00	10	4,236	0.24%
2020/06/08	4	33.65	17	33.65	33.65	-13	3,662	-0.35%
2020/06/05	43	29.98	141	29.80	30.60	-98	3,512	-2.79%	大賣/
2020/06/04	27	27.17	22	26.63	27.85	5	2,890	0.17%
2020/06/03	57	25.07	41	25.05	25.35	16	2,383	0.67%
2020/06/02	8	24.00	1	24.00	24.00	7	1,930	0.36%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	0	0.00	4	20.00	19.90	-4	1,838	-0.22%
2020/05/28	1	19.85	6	19.98	19.90	-5	1,832	-0.27%
2020/05/26	1	20.20	0	0.00	19.90	1	1,878	0.05%
2020/05/22	5	19.75	1	19.65	19.75	4	1,864	0.21%
2020/05/20	0	0.00	2	20.05	19.75	-2	1,912	-0.10%
2020/05/15	0	0.00	5	19.75	19.65	-5	1,909	-0.26%
2020/05/14	0	0.00	1	19.70	19.65	-1	1,965	-0.05%
2020/05/13	0	0.00	2	19.80	20.00	-2	1,980	-0.10%
2020/05/12	2	19.85	8	20.06	19.90	-6	1,995	-0.30%
2020/05/11	8	20.51	4	20.61	20.55	4	1,973	0.20%
2020/05/08	0	0.00	2	19.60	19.40	-2	1,910	-0.10%
2020/05/06	2	18.90	0	0.00	19.05	2	1,899	0.11%
2020/05/05	0	0.00	3	18.90	18.95	-3	1,895	-0.16%
2020/04/24	4	19.03	0	0.00	18.90	4	1,947	0.21%
2020/04/23	2	18.95	0	0.00	19.05	2	1,952	0.10%
2020/04/22	0	0.00	6	18.46	18.55	-6	1,949	-0.31%
2020/04/17	0	0.00	6	19.76	19.20	-6	1,923	-0.31%
2020/04/16	1	19.30	49	19.30	19.15	-48	1,890	-2.54%
2020/04/15	24	19.45	15	19.40	19.30	9	1,906	0.47%
2020/04/14	32	19.06	3	18.98	19.05	29	1,975	1.47%
2020/04/13	2	18.20	24	18.22	18.25	-22	1,951	-1.13%
2020/04/10	16	17.84	17	17.93	17.95	-1	2,033	-0.05%
2020/04/09	15	17.17	90	17.24	17.25	-75	2,005	-3.74%
2020/04/08	13	16.52	28	16.59	16.70	-15	2,015	-0.74%
2020/04/07	68	16.02	0	0.00	16.10	68	1,993	3.41%
2020/04/06	41	15.84	0	0.00	15.80	41	1,977	2.07%
2020/03/31	5	15.90	4	15.88	16.05	1	1,974	0.05%
2020/03/30	8	15.63	1	15.95	15.75	7	1,978	0.35%
2020/03/27	0	0.00	30	16.28	15.80	-30	1,986	-1.51%
2020/03/25	30	16.20	80	16.18	16.00	-50	1,961	-2.55%
2020/03/24	66	15.10	0	0.00	15.10	66	1,934	3.41%
2020/03/23	59	14.21	0	0.00	14.45	59	1,912	3.09%
2020/03/20	0	0.00	2	14.80	15.05	-2	1,901	-0.11%
2020/03/19	8	14.12	0	0.00	14.00	8	1,871	0.43%
2020/03/18	33	16.35	0	0.00	15.55	33	1,800	1.83%
2020/03/16	32	17.85	22	18.26	17.50	10	1,742	0.57%
2020/03/13	11	17.32	0	0.00	18.60	11	1,733	0.63%
2020/03/12	1	19.55	0	0.00	19.20	1	1,659	0.06%
2020/03/11	1	21.50	0	0.00	21.20	1	1,607	0.06%
2020/03/10	1	21.10	0	0.00	21.15	1	1,593	0.06%
2020/03/06	1	22.40	0	0.00	22.50	1	1,520	0.07%
2020/03/05	0.7	21.75	0	0.00	21.90	0.7	1,478	0.05%
2020/03/03	1	21.70	0	0.00	21.70	1	1,461	0.07%
2020/02/24	0	0.00	3	22.62	22.40	-3	1,389	-0.22%
2020/02/20	0	0.00	26	22.34	22.20	-26	1,333	-1.95%
2020/02/19	25	22.30	0	0.00	22.25	25	1,323	1.89%
2020/02/17	1	22.90	3	22.60	22.25	-2	1,301	-0.15%
2020/02/14	2	22.20	3	22.37	22.40	-1	1,243	-0.08%
2020/02/13	0	0.00	5	21.66	21.70	-5	1,246	-0.40%
2020/02/12	2	21.10	0	0.00	21.25	2	1,261	0.16%
2020/02/04	0	0.00	5	21.30	21.25	-5	1,271	-0.39%
2020/02/03	5	20.45	0	0.00	20.50	5	1,253	0.40%
2020/01/31	0	0.00	15	21.50	21.40	-15	1,224	-1.22%
2020/01/20	0	0.00	33	22.28	22.25	-33	1,170	-2.82%
2020/01/17	0	0.00	10	22.15	22.20	-10	1,180	-0.85%
2020/01/15	10	22.30	0	0.00	22.35	10	1,189	0.84%
2020/01/14	0	0.00	87	22.13	22.20	-87	1,204	-7.22%
2020/01/13	1	22.25	0	0.00	22.20	1	1,192	0.08%
2020/01/09	11	22.28	0	0.00	22.20	11	1,189	0.93%
2020/01/08	37	22.88	10	22.90	22.60	27	1,169	2.31%
2020/01/07	25	22.94	0	0.00	22.60	25	1,091	2.29%
2020/01/06	56	22.93	10.2	23.01	22.95	45.8	1,037	4.41%
2020/01/02	5	22.70	0	0.00	22.45	5	917	0.54%
2019/12/12	0	0.00	1	21.95	22.00	-1	1,393	-0.07%
2019/12/10	1	22.15	0	0.00	22.20	1	1,425	0.07%
2019/12/05	1	21.65	0	0.00	21.70	1	1,466	0.07%
2019/11/28	0	0.00	3	21.55	21.55	-3	1,565	-0.19%
2019/11/26	5	21.30	0	0.00	21.35	5	1,581	0.32%
2019/11/22	1	21.15	0	0.00	21.15	1	1,623	0.06%
2019/11/21	2	21.35	2	21.48	21.10	0	1,664	0.00%
2019/11/20	2	21.25	0	0.00	21.25	2	1,656	0.12%
2019/11/19	0	0.00	2	21.50	21.45	-2	1,657	-0.12%
2019/11/18	2	21.35	0	0.00	21.50	2	1,659	0.12%
2019/11/15	2	21.30	0	0.00	21.35	2	1,670	0.12%
2019/11/13	1	21.55	0	0.00	21.60	1	1,723	0.06%
2019/11/11	5	21.65	0	0.00	21.55	5	1,771	0.28%
2019/11/08	2	22.50	0	0.00	22.45	2	1,789	0.11%
2019/11/07	1	22.50	0	0.00	22.45	1	1,835	0.05%
2019/11/06	5	22.45	0	0.00	22.55	5	1,855	0.27%
2019/10/31	0	0.00	5	23.05	22.95	-5	2,160	-0.23%
2019/10/30	2	22.70	0	0.00	22.70	2	2,219	0.09%
2019/10/28	2	22.80	0	0.00	22.80	2	2,396	0.08%
2019/10/24	5	22.70	0	0.00	22.55	5	2,419	0.21%
2019/10/23	3	22.70	0	0.00	22.75	3	2,419	0.12%
2019/10/18	4	22.80	1	22.85	22.90	3	2,627	0.11%
2019/10/16	0	0.00	1	22.80	23.05	-1	2,759	-0.04%
2019/10/14	4	23.30	0	0.00	23.20	4	2,764	0.14%
2019/10/09	5	23.20	0	0.00	23.25	5	2,756	0.18%
2019/10/03	0	0.00	1	23.50	23.30	-1	2,788	-0.04%
2019/10/02	1	22.90	0	0.00	23.20	1	2,746	0.04%
2019/09/25	0	0.00	2	23.55	23.80	-2	2,708	-0.07%
2019/09/24	0	0.00	173	24.11	23.55	-173	2,727	-6.34%	大賣/鉅額交易
2019/09/23	3	23.55	80	23.67	23.80	-77	2,627	-2.93%
2019/09/20	4	22.74	2	22.68	22.85	2	2,514	0.08%
2019/09/17	0	0.00	3	22.50	22.50	-3	2,605	-0.12%
2019/09/16	0	0.00	1	22.70	22.55	-1	2,621	-0.04%
2019/09/09	1	22.35	2	22.73	22.40	-1	2,713	-0.04%
2019/09/06	5	22.16	3	22.10	22.10	2	2,706	0.07%
2019/09/05	7	22.31	8	22.25	22.25	-1	2,877	-0.03%
2019/09/04	4	22.33	4	22.35	22.35	0	2,891	0.00%
2019/09/03	2	22.40	1	22.40	22.25	1	2,909	0.03%
2019/09/02	8	21.91	3	22.00	21.95	5	2,923	0.17%
2019/08/27	2	21.88	0	0.00	21.85	2	3,275	0.06%
2019/08/26	12	22.11	5	21.94	21.90	7	3,272	0.21%
2019/08/22	3	22.08	4	22.26	22.00	-1	3,357	-0.03%
2019/08/21	2	22.10	0	0.00	22.10	2	3,367	0.06%
2019/08/20	4	22.20	0	0.00	22.05	4	3,426	0.12%
2019/08/19	27	22.04	0	0.00	21.95	27	3,439	0.78%
2019/08/16	21	22.46	0	0.00	22.35	21	3,474	0.60%
2019/08/15	25	22.86	0	0.00	22.60	25	3,563	0.70%
2019/08/14	15	22.56	5	22.85	22.85	10	3,547	0.28%
2019/08/13	27	22.66	0	0.00	22.70	27	3,515	0.77%
2019/08/12	1	22.70	6	22.61	22.30	-5	3,470	-0.14%
2019/08/08	26	22.18	0	0.00	22.05	26	3,428	0.76%
2019/08/07	10	22.07	0	0.00	22.05	10	3,416	0.29%
2019/08/06	44	21.64	64	21.91	21.90	-20	3,419	-0.58%
2019/08/05	73	22.26	64	22.32	21.90	9	3,368	0.27%
2019/08/02	88	23.05	23	23.45	22.55	65	3,345	1.94%
2019/08/01	1	23.00	0	0.00	23.05	1	3,261	0.03%
2019/07/31	34	23.56	9	23.56	23.55	25	3,224	0.78%
2019/07/29	5	22.68	0	0.00	22.60	5	3,307	0.15%
2019/07/25	1	22.40	0	0.00	22.60	1	3,329	0.03%
2019/07/24	3	22.32	0	0.00	22.40	3	3,310	0.09%
2019/07/23	2	22.95	1	22.70	22.70	1	3,285	0.03%
2019/07/22	0	0.00	2	22.63	22.80	-2	3,254	-0.06%
2019/07/19	0	0.00	2	21.95	22.00	-2	3,101	-0.06%
2019/07/18	4	22.30	5	21.95	21.90	-1	3,066	-0.03%
2019/07/16	1	21.65	0	0.00	21.55	1	2,970	0.03%
2019/07/12	1	21.30	0	0.00	21.15	1	2,971	0.03%
2019/07/10	0	0.00	1	20.95	20.80	-1	2,961	-0.03%
2019/07/09	0	0.00	33.1	20.85	20.90	-33.1	2,956	-1.12%
2019/07/08	33	20.75	35	21.01	20.85	-2	2,949	-0.07%
2019/07/03	40	21.24	6	21.35	21.20	34	2,955	1.15%
2019/07/01	2	20.70	0	0.00	21.00	2	2,898	0.07%
2019/06/28	0.4	21.00	0	0.00	21.05	0.4	2,851	0.01%
2019/06/27	5	21.45	5	21.30	21.30	0	2,835	0.00%
2019/06/25	13	21.61	44	21.55	21.45	-31	2,804	-1.11%
2019/06/24	20	20.58	10	20.80	20.70	10	2,714	0.37%
2019/06/21	21	20.95	1	21.00	20.85	20	2,681	0.75%
2019/06/20	1	21.05	0	0.00	21.10	1	2,652	0.04%
2019/06/17	0	0.00	20	21.75	21.75	-20	2,570	-0.78%
2019/06/14	0.1	21.65	0	0.00	21.80	0.1	2,636	0.00%
2019/06/13	21	22.15	6	22.13	21.80	15	2,606	0.58%
2019/06/10	0	0.00	2	21.75	21.60	-2	2,379	-0.08%
2019/06/06	4	21.35	0	0.00	21.35	4	2,336	0.17%
2019/06/05	2	21.65	5	21.30	21.20	-3	2,293	-0.13%
2019/06/04	8	21.32	11	21.65	21.45	-3	2,234	-0.13%
2019/06/03	4	20.98	13	20.95	21.20	-9	2,113	-0.43%
2019/05/31	0	0.00	30	20.35	20.40	-30	1,998	-1.50%
2019/05/30	8	20.46	8	20.69	20.25	0	1,985	0.00%
2019/05/29	25	20.03	0	0.00	20.15	25	1,892	1.32%
2019/05/27	5	20.20	0	0.00	19.85	5	1,886	0.27%
2019/05/23	1	20.25	4	20.25	20.00	-3	1,847	-0.16%
2019/05/22	4	20.28	3	20.30	19.95	1	1,804	0.06%
2019/05/20	1	18.60	0	0.00	18.70	1	1,710	0.06%
2019/05/15	6	19.12	0	0.00	19.00	6	1,690	0.36%
2019/05/10	1	19.35	1	19.30	19.30	0	1,624	0.00%
2019/05/09	0	0.00	2	20.55	20.20	-2	1,561	-0.13%
2019/05/07	5	20.37	12	20.44	20.25	-7	1,473	-0.47%
2019/05/06	8	19.91	11	19.86	19.90	-3	1,359	-0.22%
2019/05/03	0	0.00	1	18.55	19.00	-1	1,204	-0.08%
2019/04/29	0	0.00	1	18.75	18.70	-1	1,136	-0.09%
2019/04/23	0	18.60	0	0.00	18.70	0	1,151	0.00%
2019/04/22	1	18.80	1	18.75	18.75	0	1,180	0.00%
2019/04/18	0	0.00	1	19.25	18.80	-1	1,170	-0.09%
2019/04/09	0	18.60	0.5	18.60	18.60	-0.5	1,094	-0.04%
2019/03/29	1	18.60	0	0.00	18.60	1	1,044	0.10%
2019/03/28	0	0.00	2	18.70	18.60	-2	1,042	-0.19%
2019/03/27	0	0.00	1	18.60	18.70	-1	1,037	-0.10%
2019/03/22	0	0.00	1	18.90	18.80	-1	1,078	-0.09%
2019/03/20	0	0.00	1	19.35	19.05	-1	1,076	-0.09%
2019/03/19	3	19.45	0	0.00	19.40	3	1,057	0.28%
2019/03/06	0	0.00	1	18.65	18.65	-1	1,035	-0.10%
2019/03/05	1.8	18.50	0	0.00	18.50	1.8	1,017	0.18%
2019/02/27	1	18.85	1	19.05	18.80	0	1,000	0.00%
2019/02/26	1	18.60	1	18.80	18.65	0	966	0.00%
2019/02/25	1	18.55	1	18.95	18.55	0	956	0.00%
2019/02/22	0	0.00	3	19.20	19.10	-3	930	-0.32%
2019/02/21	3	19.55	0	0.00	19.40	3	915	0.33%
2019/02/20	6	19.67	2	19.80	19.80	4	892	0.45%
2019/02/15	3	19.45	3	19.45	19.25	0	854	0.00%
2019/02/14	0	0.00	1	19.35	19.35	-1	856	-0.12%
2019/02/13	1	19.25	0	0.00	19.25	1	859	0.12%
2019/01/30	3	19.10	3	19.05	18.95	0	860	0.00%
2019/01/25	3	19.28	4	19.21	19.20	-1	877	-0.11%
2019/01/17	0	0.00	1	19.35	19.10	-1	1,031	-0.10%
2019/01/15	4	19.70	2	19.70	19.55	2	1,039	0.19%
2019/01/14	0	0.00	2	19.20	19.25	-2	1,004	-0.20%
2019/01/09	0	0.00	8	18.35	18.30	-8	988	-0.81%
2019/01/08	1	18.10	0	0.00	18.30	1	1,000	0.10%
2019/01/07	0	0.00	1	18.35	18.00	-1	1,015	-0.10%
2019/01/04	5	17.92	0	0.00	17.90	5	1,038	0.48%
2019/01/03	6	18.34	5	18.15	18.10	1	1,119	0.09%
2018/12/28	3	18.30	1	18.30	18.25	2	1,095	0.18%
2018/12/26	1	18.10	0	0.00	18.10	1	1,191	0.08%
2018/12/25	2	18.35	0	0.00	18.20	2	1,286	0.16%
2018/12/10	0	0.00	2	20.15	20.10	-2	1,395	-0.14%
2018/12/06	1	19.75	1	19.85	19.55	0	1,384	0.00%
2018/12/04	0	0.00	3	19.85	19.70	-3	1,429	-0.21%
2018/12/03	0	0.00	1	19.85	19.85	-1	1,482	-0.07%
2018/11/29	0	0.00	2	19.75	19.45	-2	1,778	-0.11%
2018/11/28	0	0.00	1	19.10	19.05	-1	1,849	-0.05%
2018/11/27	2	18.98	0	0.00	19.00	2	1,862	0.11%
2018/11/13	1	18.10	0	0.00	18.45	1	1,893	0.05%
2018/11/12	0	0.00	8	18.55	18.50	-8	1,891	-0.42%
2018/11/09	0	0.00	4	18.90	18.90	-4	1,896	-0.21%
2018/11/08	2	19.10	0	0.00	18.90	2	1,905	0.10%
2018/11/06	0	0.00	2	18.60	18.30	-2	1,917	-0.10%
2018/11/05	1	18.25	4	18.11	18.45	-3	1,922	-0.16%
2018/11/01	0	0.00	5	17.60	17.65	-5	1,907	-0.26%
2018/10/29	4	16.50	0	0.00	16.60	4	1,882	0.21%
2018/10/26	9	17.92	10	17.55	17.00	-1	1,916	-0.05%
2018/10/25	1	18.70	3	18.60	18.20	-2	1,875	-0.11%
2018/10/19	1	19.30	2	19.30	19.30	-1	1,900	-0.05%
2018/10/17	2	20.20	0	0.00	19.80	2	1,893	0.11%
2018/10/12	2	19.75	4	19.83	20.00	-2	1,932	-0.10%
2018/10/11	2	19.63	0	0.00	19.05	2	1,930	0.10%
2018/10/09	2	20.95	0	0.00	21.00	2	1,852	0.11%
2018/10/05	0	0.00	3	21.20	20.90	-3	1,859	-0.16%
2018/10/04	2	21.55	2	21.90	21.30	0	1,813	0.00%
2018/10/03	3	22.15	5	22.39	22.10	-2	1,801	-0.11%
2018/09/27	2	21.70	0	0.00	21.75	2	1,744	0.11%
2018/09/14	0	0.00	1	21.05	21.00	-1	1,785	-0.06%
2018/09/13	0	0.00	3	20.75	20.70	-3	1,794	-0.17%
2018/09/12	0	0.00	7	20.60	20.60	-7	1,801	-0.39%
2018/09/10	0	0.00	1	20.70	20.40	-1	1,876	-0.05%
2018/09/07	3	21.65	10	21.85	21.55	-7	2,132	-0.33%
2018/09/06	2	22.40	0	0.00	22.55	2	2,131	0.09%
2018/09/05	14	22.99	10	23.08	22.90	4	2,100	0.19%
2018/09/04	4	21.73	4.8	21.97	22.10	-0.8	1,916	-0.04%
2018/09/03	0	0.00	2.2	21.06	20.85	-2.2	1,851	-0.12%
2018/08/28	0	0.00	1	20.75	20.95	-1	1,963	-0.05%
2018/08/24	1	20.35	0	0.00	20.50	1	2,170	0.05%
2018/08/22	2	20.40	0	0.00	20.35	2	2,297	0.09%
2018/08/16	5	20.28	0	0.00	20.55	5	2,439	0.20%
2018/08/15	3	20.42	0	0.00	20.55	3	2,474	0.12%
2018/08/13	1	20.30	2	21.05	20.60	-1	2,678	-0.04%
2018/08/10	2	21.65	0	0.00	21.20	2	2,805	0.07%
2018/08/03	0	0.00	5	21.65	21.65	-5	3,363	-0.15%
2018/08/02	9	22.00	0	0.00	21.40	9	3,372	0.27%
2018/07/27	2	21.60	2	21.85	21.70	0	3,507	0.00%
2018/07/26	1	20.70	0	0.00	20.70	1	3,495	0.03%
2018/07/24	2	20.55	2	20.70	20.60	0	3,579	0.00%
2018/07/20	5	20.91	0	0.00	20.75	5	3,586	0.14%
2018/07/19	1	21.10	0	0.00	21.20	1	3,574	0.03%
2018/07/10	1	21.85	0	0.00	21.75	1	3,770	0.03%
2018/06/29	2	21.65	0	0.00	22.00	2	3,887	0.05%
2018/06/26	1	21.75	5	21.65	21.55	-4	3,967	-0.10%
2018/06/19	4	23.60	0	0.00	23.20	4	4,089	0.10%
2018/06/15	24	24.11	20	24.23	23.30	4	4,109	0.10%
2018/06/14	2	23.55	2	23.55	23.55	0	3,840	0.00%
2018/06/13	0	0.00	6	23.10	23.10	-6	3,829	-0.16%
2018/06/11	1	23.10	3	23.10	23.05	-2	3,818	-0.05%
2018/06/08	4	22.85	0	0.00	22.85	4	3,820	0.10%
2018/06/06	2	23.43	10	23.17	23.15	-8	3,954	-0.20%
2018/06/05	9	23.33	0	0.00	23.15	9	4,097	0.22%
2018/06/04	6	23.98	9	23.83	23.75	-3	4,243	-0.07%
2018/06/01	11	23.50	16	23.50	23.40	-5	4,513	-0.11%
2018/05/31	4	23.45	2	23.35	23.00	2	4,763	0.04%
2018/05/29	0	0.00	10	23.15	22.80	-10	4,869	-0.21%
2018/05/28	0	0.00	4	23.00	23.10	-4	4,849	-0.08%
2018/05/25	2	22.70	4	22.88	22.85	-2	4,814	-0.04%
2018/05/24	2	22.70	7	22.69	22.60	-5	4,837	-0.10%
2018/05/23	9	22.78	3	22.85	22.60	6	4,941	0.12%
2018/05/22	7	23.75	1	23.65	23.00	6	4,946	0.12%
2018/05/21	10	23.59	4	23.10	23.10	6	4,860	0.12%
2018/05/18	14	24.04	4	24.04	23.50	10	4,798	0.21%
2018/05/17	42	23.96	45	23.88	24.00	-3	4,747	-0.06%
2018/05/15	5	22.80	4	22.84	22.55	1	4,409	0.02%
2018/05/14	2	22.35	4	22.65	22.70	-2	4,493	-0.04%
2018/05/10	0	0.00	3	22.18	22.25	-3	4,539	-0.07%
2018/05/09	0	0.00	4	22.21	22.20	-4	4,574	-0.09%
2018/05/07	1	21.80	0	0.00	22.00	1	4,717	0.02%
2018/05/04	27	23.10	30	22.83	22.40	-3	4,749	-0.06%
2018/05/03	2	22.05	4	21.93	22.10	-2	4,685	-0.04%
2018/05/02	45	21.86	5	21.97	21.85	40	4,773	0.84%
2018/04/30	6	21.38	11	21.50	21.55	-5	4,800	-0.10%
2018/04/27	0	0.00	10	20.30	20.20	-10	4,877	-0.21%
2018/04/26	6	20.43	20	20.86	20.00	-14	5,019	-0.28%
2018/04/24	2	20.68	0	0.00	20.55	2	5,130	0.04%
2018/04/23	20	21.35	0	0.00	21.30	20	5,184	0.39%
2018/04/20	15	21.41	4	21.39	21.30	11	5,303	0.21%
2018/04/19	4	21.53	0	0.00	21.35	4	5,381	0.07%
2018/04/18	4.3	21.40	9	21.48	21.30	-4.7	5,416	-0.09%
2018/04/17	0	0.00	2	21.80	21.90	-2	5,545	-0.04%
2018/04/16	23	22.45	30	22.20	22.00	-7	5,745	-0.12%
2018/04/13	20	23.20	90.1	23.38	22.65	-70.1	5,892	-1.19%
2018/04/12	30	23.44	29	23.65	23.30	1	6,392	0.02%
2018/04/11	28	22.98	5	22.93	22.90	23	6,442	0.36%
2018/04/09	20	22.05	0	0.00	22.10	20	6,857	0.29%
2018/04/03	1	21.95	0	0.00	22.00	1	7,239	0.01%
2018/04/02	20	22.30	0	0.00	22.40	20	7,410	0.27%
2018/03/31	0	0.00	7	22.22	22.15	-7	7,969	-0.09%
2018/03/30	1.1	21.87	25	21.80	22.00	-23.9	8,196	-0.29%
2018/03/29	10	21.74	16	21.69	21.65	-6	8,384	-0.07%
2018/03/28	1.1	22.47	0	0.00	22.20	1.1	8,581	0.01%
2018/03/27	2	22.85	16	22.85	22.85	-14	8,554	-0.16%
2018/03/26	3	23.00	3	22.35	22.70	0	8,541	0.00%
2018/03/23	9	22.53	3	22.80	22.30	6	8,559	0.07%
2018/03/22	3	23.85	0	0.00	23.35	3	8,495	0.04%
2018/03/21	8	24.08	7	24.25	24.20	1	8,472	0.01%
2018/03/20	3	23.93	0	0.00	23.65	3	8,406	0.04%
2018/03/19	16	23.84	2.3	23.82	23.80	13.7	8,398	0.16%
2018/03/16	2	24.40	0	0.00	24.15	2	8,373	0.02%
2018/03/14	4	24.78	12	24.45	24.60	-8	8,465	-0.09%
2018/03/13	28	24.58	19	24.60	24.40	9	8,433	0.11%
2018/03/12	11	25.61	13	25.55	25.10	-2	8,343	-0.02%
2018/03/09	30	25.37	4	25.28	25.25	26	8,241	0.32%
2018/03/08	15	25.08	24	25.28	25.55	-9	8,076	-0.11%
2018/03/07	38	25.45	38	25.35	24.10	0	7,887	0.00%
2018/03/06	30	24.58	17	24.81	25.00	13	7,555	0.17%
2018/03/05	14	23.15	13	23.22	23.30	1	7,214	0.01%
2018/03/02	0	0.00	2	22.00	22.00	-2	7,038	-0.03%
2018/03/01	4	22.15	0	0.00	21.55	4	7,066	0.06%
2018/02/23	2	22.50	11	22.67	22.60	-9	7,427	-0.12%
2018/02/22	8	22.31	8	22.28	21.75	0	7,604	0.00%
2018/02/21	9	21.60	7	21.41	21.90	2	7,570	0.03%
2018/02/12	7	20.37	4	20.25	20.15	3	7,530	0.04%
2018/02/09	11	19.89	11	20.11	20.20	0	7,500	0.00%
2018/02/08	6	21.25	6	21.46	21.35	0	7,409	0.00%
2018/02/07	10	21.91	2	22.60	21.10	8	7,368	0.11%
2018/02/06	4	21.80	10	21.07	21.10	-6	7,317	-0.08%
2018/02/05	7	22.56	4	22.90	23.00	3	7,230	0.04%
2018/02/02	11	22.59	10	22.74	23.05	1	7,178	0.01%
2018/02/01	14	22.28	17	22.31	22.00	-3	7,106	-0.04%
2018/01/31	5	22.20	4	22.39	22.45	1	7,059	0.01%
2018/01/30	16	23.06	0	0.00	21.90	16	6,979	0.23%
2018/01/29	24	23.26	5	23.35	23.35	19	6,871	0.28%
2018/01/26	15	23.91	3	23.80	23.50	12	6,808	0.18%
2018/01/25	7	24.81	9	24.67	24.20	-2	6,743	-0.03%
2018/01/24	5	23.32	13	23.85	24.00	-8	6,615	-0.12%
2018/01/23	8	24.81	18	24.45	24.00	-10	6,549	-0.15%
2018/01/22	23	24.36	4	24.36	24.65	19	6,448	0.29%
2018/01/19	4	23.21	18	23.33	23.25	-14	6,291	-0.22%
2018/01/17	10	23.75	0	0.00	23.60	10	6,174	0.16%
2018/01/16	11	24.58	14.3	24.77	24.10	-3.3	6,093	-0.05%
2018/01/15	4	23.88	3	23.95	24.10	1	5,959	0.02%
2018/01/12	1	24.75	0.3	24.20	24.30	0.7	5,873	0.01%
2018/01/11	20	24.41	10.1	24.33	24.40	9.9	5,785	0.17%
2018/01/10	27	25.50	9	25.42	25.40	18	5,614	0.32%
2018/01/09	20	24.25	19	24.70	25.00	1	5,404	0.02%
2018/01/08	42	24.68	62	24.96	24.15	-20	5,228	-0.38%
2018/01/05	9	24.02	33	23.97	24.00	-24	4,691	-0.51%
2018/01/04	12.3	23.93	24	24.13	24.30	-11.7	4,591	-0.25%
2018/01/03	27.3	23.75	18	23.95	24.00	9.3	4,367	0.21%
2018/01/02	76	22.72	73	21.95	23.15	3	4,105	0.07%