光鋐 (4956)-凱基-三重券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
20.25
漲跌
▼0.95
漲幅
-4.48%
成交量
6,217張
產業
上市光電類股
216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

光鋐 (4956)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	2	20.90	0	0.00	20.25	2	1,797	0.11%
2024/05/07	6	21.26	1	22.00	21.20	5	1,749	0.29%
2024/05/06	0	0.00	8	21.26	21.25	-8	1,757	-0.46%
2024/04/29	0	0.00	0	19.80	19.55	0	2,499	0.00%
2024/04/26	2	20.05	0	0.00	19.65	2	2,822	0.07%
2024/04/25	0	0.00	3	20.00	19.85	-3	4,026	-0.07%
2024/04/24	26	20.44	0	0.00	20.25	26	4,377	0.59%
2024/04/23	1	20.80	3	20.37	20.20	-2	4,761	-0.04%
2024/04/22	10	21.68	5	20.90	20.80	5	4,880	0.10%
2024/04/19	8	21.58	14	21.38	21.65	-6	5,097	-0.12%
2024/04/18	5	21.79	16	21.78	20.75	-11	5,257	-0.21%
2024/04/16	0	18.80	0	0.00	18.60	0	7,724	0.00%
2024/04/15	0	19.75	0	0.00	19.35	0	8,525	0.00%
2024/04/11	2	19.78	0	0.00	19.95	2	8,722	0.02%
2024/04/10	1	19.95	3	19.98	19.95	-2	8,717	-0.02%
2024/04/09	1	19.05	3	18.98	19.00	-2	8,695	-0.02%
2024/04/08	0	0.00	2	18.95	19.25	-2	8,686	-0.02%
2024/04/03	1	19.05	0	0.00	19.00	1	8,676	0.01%
2024/04/02	3	18.95	0	0.00	18.65	3	8,661	0.03%
2024/04/01	5	19.08	1	19.25	19.15	4	8,644	0.05%
2024/03/28	0	0.00	2	18.10	18.25	-2	8,593	-0.02%
2024/03/26	2	18.35	0	0.00	18.20	2	8,580	0.02%
2024/03/14	0	0.00	2	19.30	19.25	-2	8,572	-0.02%
2024/03/13	2	19.00	0	0.00	19.30	2	8,573	0.02%
2024/03/12	0	0.00	2	19.75	19.70	-2	8,556	-0.02%
2024/03/11	5	19.43	0	0.00	19.65	5	8,549	0.06%
2024/03/07	0	0.00	4	19.58	19.25	-4	8,550	-0.05%
2024/03/06	3	20.00	0	0.00	19.95	3	8,546	0.04%
2024/03/05	2	20.03	0	0.00	20.00	2	8,527	0.02%
2024/03/04	1	19.75	13	19.85	19.75	-12	8,577	-0.14%
2024/03/01	0	0.00	9	19.79	19.70	-9	8,593	-0.10%
2024/02/29	3	20.15	6	20.17	20.20	-3	8,691	-0.03%
2024/02/27	1	19.90	13	20.01	19.90	-12	8,903	-0.13%
2024/02/26	5	20.76	1	21.00	20.75	4	8,950	0.04%
2024/02/23	21	20.77	0	0.00	20.60	21	8,935	0.24%
2024/02/22	7	21.26	0	0.00	21.00	7	8,898	0.08%
2024/02/21	7	21.57	12	21.54	21.40	-5	8,866	-0.06%
2024/02/20	5	21.80	5	21.96	21.55	0	8,825	0.00%
2024/02/19	8	22.06	2	22.20	22.05	6	8,792	0.07%
2024/02/16	2	22.18	2	22.23	22.15	0	8,740	0.00%
2024/02/15	1	21.35	0	0.00	21.20	1	8,679	0.01%
2024/02/05	7	20.58	4	21.03	20.90	3	8,639	0.03%
2024/02/02	2	21.45	6	21.88	21.20	-4	8,593	-0.05%
2024/02/01	5	21.80	10	21.35	21.25	-5	8,510	-0.06%
2024/01/31	9	21.79	2	22.20	21.55	7	8,469	0.08%
2024/01/30	6	22.09	3	22.08	22.05	3	8,418	0.04%
2024/01/29	9	22.43	2	22.75	22.30	7	8,364	0.08%
2024/01/26	6	23.29	2	22.95	22.60	4	8,304	0.05%
2024/01/25	9	23.72	15	24.42	23.30	-6	8,154	-0.07%
2024/01/24	7	23.32	5	23.62	23.35	2	7,885	0.03%
2024/01/23	9	23.43	3	23.88	23.35	6	7,732	0.08%
2024/01/22	27.1	23.92	7	23.76	23.00	20.1	7,478	0.27%
2024/01/19	52	25.62	37	25.96	24.85	15	7,150	0.21%
2024/01/18	7	24.31	26	25.13	25.30	-19	5,966	-0.32%
2024/01/17	5	21.88	11	22.37	23.00	-6	5,619	-0.11%
2024/01/16	3	21.43	0	0.00	21.20	3	5,222	0.06%
2024/01/15	6	21.56	90	21.17	21.80	-84	5,081	-1.65%
2024/01/12	41	21.54	2	22.00	21.55	39	4,814	0.81%
2024/01/11	71	23.93	41	23.47	22.50	30	4,563	0.66%
2024/01/10	23	23.23	47	23.20	24.25	-24	2,927	-0.82%
2024/01/09	96	20.83	57	21.35	22.05	39	1,957	1.99%
2024/01/08	7	19.53	11	19.80	20.05	-4	1,146	-0.35%
2024/01/05	0	0.00	19	17.36	18.25	-19	1,006	-1.89%
2024/01/03	4	16.90	0	0.00	16.90	4	915	0.44%
2023/12/20	0	0.00	2	16.65	16.35	-2	874	-0.23%
2023/12/18	10	17.10	0	0.00	16.80	10	863	1.16%
2023/12/14	0	0.00	2	16.55	16.50	-2	839	-0.24%
2023/12/11	1	16.70	0	0.00	16.50	1	812	0.12%
2023/12/05	23	16.60	23	16.55	16.55	0	780	0.00%
2023/11/30	3	17.30	0	0.00	17.40	3	727	0.41%
2023/11/29	1	18.30	23	18.46	17.65	-22	707	-3.11%
2023/11/28	1	17.50	0	0.00	17.50	1	636	0.16%
2023/11/27	0	0.00	1	18.35	17.80	-1	603	-0.17%
2023/11/24	40	18.17	20	18.13	18.50	20	480	4.16%
2023/11/16	0	0.00	1	15.00	15.05	-1	138	-0.72%
2023/11/13	0	0.00	0	14.50	14.70	0	137	0.00%
2023/10/25	0	0.00	1	15.55	15.55	-1	109	-0.91%
2023/10/18	0	0.00	6	14.23	14.35	-6	98	-6.09%
2023/10/13	0	0.00	1	14.50	14.40	-1	112	-0.89%
2023/10/03	0	0.00	5	14.41	14.40	-5	123	-4.06%
2023/09/26	1	14.60	0	0.00	14.65	1	129	0.77%
2023/09/06	2	15.30	1	15.25	15.10	1	144	0.69%
2023/08/23	1	14.35	0	0.00	14.35	1	161	0.62%
2023/08/18	1	14.80	0	0.00	14.50	1	164	0.61%
2023/08/17	1	14.70	0	0.00	14.65	1	164	0.61%
2023/08/11	1	15.10	0	0.00	15.00	1	164	0.61%
2023/08/09	1	15.40	0	0.00	15.45	1	162	0.62%
2023/08/01	2	16.10	0	0.00	16.00	2	161	1.24%
2023/07/31	1	15.70	0	0.00	16.10	1	160	0.63%
2023/07/28	1	15.65	0	0.00	15.70	1	155	0.64%
2023/07/17	0	0.00	1	15.70	15.70	-1	158	-0.63%
2023/07/13	4	15.41	0	15.45	15.35	4	170	2.35%
2023/07/12	2	15.58	0	0.00	15.55	2	172	1.16%
2023/07/03	0	0.00	1	16.40	16.30	-1	187	-0.53%
2023/06/21	0	0.00	3	16.27	16.40	-3	236	-1.27%
2023/06/05	1	16.20	1	16.40	16.30	0	275	0.00%
2023/06/02	0	0.00	1	16.15	16.20	-1	274	-0.36%
2023/06/01	1	16.25	0	0.00	16.25	1	276	0.36%
2023/05/03	0	0.00	0	16.00	16.15	0	418	0.00%
2023/05/02	0	0.00	0	16.20	16.20	0	419	0.00%
2023/04/28	1	16.20	3	16.20	16.15	-2	421	-0.47%
2023/04/27	2	16.25	0	0.00	16.15	2	420	0.48%
2023/04/26	0	16.85	0	0.00	16.00	0	420	0.00%
2023/04/21	1	16.30	0	0.00	16.25	1	415	0.24%
2023/04/20	0	0.00	1	16.95	16.95	-1	408	-0.24%
2023/04/18	1	17.35	1	17.30	17.15	0	395	0.00%
2023/04/11	1	16.80	16	17.00	16.80	-15	374	-4.00%
2023/04/10	0	0.00	4	17.00	16.90	-4	372	-1.07%
2023/04/07	0	0.00	4	16.98	16.95	-4	371	-1.08%
2023/03/31	0	0.00	3	16.70	16.65	-3	362	-0.83%
2023/03/29	3	17.00	0	0.00	17.00	3	359	0.83%
2023/03/28	20	17.20	1	17.25	16.70	19	353	5.38%
2023/03/27	1	17.35	0	0.00	16.80	1	343	0.29%
2023/03/24	0	0.00	3	17.38	17.15	-3	333	-0.90%
2023/03/23	0	17.45	1	16.65	16.65	-1	313	-0.32%
2023/03/22	0	0.00	2	16.95	16.95	-2	306	-0.65%
2023/03/15	0	0.00	3	15.85	15.70	-3	292	-1.03%
2023/03/13	3	15.75	0	0.00	15.75	3	292	1.03%
2023/03/09	0	0.00	5	16.70	16.55	-5	289	-1.73%
2023/03/08	1	16.80	0	0.00	16.70	1	288	0.35%
2023/03/06	0	0.00	1	16.40	16.40	-1	277	-0.36%
2023/03/03	0	16.70	0	0.00	16.20	0	274	0.00%
2023/02/24	0	0.00	1	16.05	16.15	-1	262	-0.38%
2023/02/23	1	16.20	0	16.15	16.15	1	261	0.38%
2023/02/22	0	0.00	5	16.11	16.00	-5	260	-1.92%
2023/02/21	3	16.27	0	0.00	16.25	3	259	1.15%
2023/02/08	0	0.00	2	16.05	16.15	-2	233	-0.86%
2023/02/06	1	16.60	0	0.00	15.95	1	215	0.46%
2023/02/03	1	16.35	0	0.00	16.35	1	168	0.59%
2023/01/31	0	0.00	1	14.45	14.55	-1	116	-0.86%
2023/01/16	1	14.30	0	0.00	14.30	1	116	0.86%
2023/01/05	2	14.60	0	0.00	14.50	2	120	1.66%
2022/12/14	0	0.00	1	15.00	14.90	-1	126	-0.79%
2022/12/12	0	0.00	1	14.80	14.75	-1	125	-0.80%
2022/12/08	1	14.60	0	0.00	14.55	1	119	0.83%
2022/12/07	0	0.00	0	14.60	14.60	0	118	0.00%
2022/12/06	2	15.00	0	0.00	14.80	2	115	1.74%
2022/10/07	1	14.90	0	0.00	14.90	1	314	0.32%
2022/09/30	1	14.50	0	0.00	14.50	1	325	0.31%
2022/09/22	1	16.05	0	0.00	16.05	1	336	0.30%
2022/09/21	0	0.00	2	16.15	16.10	-2	336	-0.59%
2022/09/19	2	16.40	0	0.00	16.35	2	339	0.59%
2022/08/23	1	17.20	0	0.00	17.15	1	372	0.27%
2022/08/22	1	17.40	0	0.00	17.30	1	372	0.27%
2022/08/19	0	0.00	1	17.60	17.55	-1	372	-0.27%
2022/08/18	1	17.30	0	0.00	17.40	1	368	0.27%
2022/08/10	0	0.00	1	16.85	17.00	-1	361	-0.28%
2022/08/04	1	15.85	0	0.00	16.10	1	366	0.27%
2022/07/27	1	17.00	0	0.00	16.95	1	371	0.27%
2022/07/26	1	16.90	1	16.85	16.75	0	369	0.00%
2022/07/22	1	18.40	4	17.50	17.65	-3	358	-0.84%
2022/07/19	0	0.00	1	16.85	17.00	-1	299	-0.33%
2022/07/18	0	17.50	0	0.00	17.30	0	293	0.00%
2022/07/11	1	15.25	0	0.00	15.25	1	268	0.37%
2022/06/27	0	0.00	2	17.45	17.60	-2	275	-0.73%
2022/06/24	0	0.00	6	17.09	16.95	-6	279	-2.15%
2022/06/17	4	18.20	0	0.00	18.30	4	281	1.42%
2022/06/16	0	0.00	1	19.25	18.45	-1	283	-0.35%
2022/06/13	5	19.05	0	0.00	19.05	5	299	1.67%
2022/05/23	0	0.00	0	19.80	19.85	0	406	0.00%
2022/05/16	0	19.00	0	0.00	18.90	0	462	0.00%
2022/05/11	0	0.00	2	18.80	18.80	-2	562	-0.36%
2022/05/09	0	0.00	1	19.55	19.05	-1	643	-0.16%
2022/04/21	0	0.00	1	22.50	22.25	-1	910	-0.11%
2022/04/19	0	0.00	1	21.30	21.35	-1	1,263	-0.08%
2022/04/14	0	0.00	1	22.00	21.95	-1	1,757	-0.06%
2022/04/13	0	0.00	1	22.30	22.30	-1	1,769	-0.06%
2022/04/11	2	22.23	0	0.00	22.00	2	1,819	0.11%
2022/04/08	0	23.20	0	0.00	22.85	0	1,822	0.00%
2022/03/29	2	23.83	2	23.55	23.60	0	1,928	0.00%
2022/03/28	1	23.00	0	0.00	23.30	1	1,932	0.05%
2022/03/25	3	23.48	0	0.00	23.50	3	1,939	0.15%
2022/03/23	0	0.00	1	23.85	23.70	-1	1,967	-0.05%
2022/03/22	1	23.50	0	0.00	23.60	1	1,978	0.05%
2022/03/18	0	0.00	1	23.00	23.05	-1	2,030	-0.05%
2022/03/08	0	22.55	0	0.00	21.70	0	3,030	0.00%
2022/03/04	1	23.75	0	0.00	23.75	1	3,316	0.03%
2022/03/03	0	0.00	1	24.55	24.15	-1	3,430	-0.03%
2022/02/24	3	24.25	1	24.10	24.10	2	4,041	0.05%
2022/02/23	1	25.00	0	0.00	25.00	1	4,073	0.02%
2022/02/22	2	24.40	0	0.00	24.65	2	4,116	0.05%
2022/02/21	2	25.13	0	0.00	25.15	2	4,108	0.05%
2022/02/18	1	25.30	0	0.00	25.40	1	4,107	0.02%
2022/02/17	0	0.00	1	26.05	25.70	-1	4,117	-0.02%
2022/02/16	0	0.00	1	25.90	25.70	-1	4,118	-0.02%
2022/02/15	1	25.75	0	0.00	25.60	1	4,115	0.02%
2022/02/14	2	25.68	0	0.00	25.90	2	4,112	0.05%
2022/02/11	2	26.60	4	26.94	26.60	-2	4,097	-0.05%
2022/02/10	1	26.70	12	26.50	25.85	-11	4,031	-0.27%
2022/02/09	12	26.30	2	26.20	26.60	10	3,988	0.25%
2022/01/26	1	24.25	0	0.00	24.05	1	3,962	0.03%
2022/01/24	2	25.00	1	25.35	24.90	1	4,003	0.02%
2022/01/21	2	25.83	0	0.00	25.65	2	3,985	0.05%
2022/01/19	0	0.00	1	26.95	26.80	-1	3,956	-0.03%
2022/01/18	3	27.38	2	26.95	26.70	1	3,926	0.03%
2022/01/17	0	0.00	3	26.17	26.30	-3	3,852	-0.08%
2022/01/14	1	26.55	0	0.00	26.00	1	3,836	0.03%
2022/01/13	15	28.20	11	27.94	27.05	4	3,791	0.11%
2022/01/12	9	28.36	21	28.21	28.20	-12	3,700	-0.32%
2022/01/11	22	27.84	24	27.94	27.60	-2	3,433	-0.06%
2022/01/10	10	26.81	13	25.89	27.10	-3	3,039	-0.10%
2022/01/07	4	25.63	0	0.00	25.45	4	2,956	0.14%
2022/01/06	1	26.05	11	26.03	26.10	-10	2,948	-0.34%
2022/01/05	0	0.00	4	26.31	26.25	-4	2,939	-0.14%
2022/01/04	2	26.00	0	0.00	25.80	2	2,900	0.07%
2022/01/03	0	0.00	1	26.50	25.95	-1	2,899	-0.03%
2021/12/30	2	26.20	2	26.35	26.20	0	2,902	0.00%
2021/12/29	1	26.30	0	0.00	26.30	1	2,904	0.03%
2021/12/28	3	26.40	3	27.03	26.25	0	2,914	0.00%
2021/12/27	3	26.97	0	0.00	26.85	3	2,914	0.10%
2021/12/24	0	0.00	5	26.90	26.75	-5	2,909	-0.17%
2021/12/23	2	26.75	4	26.80	26.45	-2	2,897	-0.07%
2021/12/21	3	25.67	4	25.83	26.00	-1	2,883	-0.03%
2021/12/17	22	26.24	20	25.90	25.85	2	2,882	0.07%
2021/12/16	4	26.70	0	0.00	26.60	4	2,870	0.14%
2021/12/15	0	0.00	4	26.80	26.55	-4	2,861	-0.14%
2021/12/14	7	26.82	0	0.00	26.30	7	2,850	0.25%
2021/12/13	8	27.66	3	27.75	27.60	5	2,810	0.18%
2021/12/09	12	28.75	5	29.42	28.00	7	2,707	0.26%
2021/12/08	2	27.65	4	27.45	27.65	-2	2,391	-0.08%
2021/12/06	11	27.71	15	27.84	27.85	-4	2,229	-0.18%
2021/12/03	38	26.73	12	26.77	26.60	26	2,093	1.24%
2021/12/02	23	27.50	38.1	27.88	26.90	-15.1	2,058	-0.73%
2021/12/01	15	27.21	48	27.29	27.30	-33	1,870	-1.76%
2021/11/30	41	26.52	2	26.28	26.05	39	1,663	2.34%
2021/11/29	114	26.25	20	25.94	25.40	94	1,612	5.83%	大買/
2021/11/26	6	26.86	43	26.89	26.80	-37	1,521	-2.43%
2021/11/25	12	26.98	25	26.93	27.10	-13	1,436	-0.90%
2021/11/24	3	26.70	6	27.36	27.50	-3	1,340	-0.22%
2021/11/23	18.1	26.87	6	26.63	26.70	12.1	1,121	1.08%
2021/11/22	13	25.74	0	0.00	25.60	13	976	1.33%
2021/11/19	0	0.00	1	25.50	25.20	-1	967	-0.10%
2021/11/16	0	0.00	1	24.45	24.75	-1	974	-0.10%
2021/11/11	0	0.00	1	24.05	23.80	-1	1,038	-0.10%
2021/11/10	0	0.00	1	23.85	24.00	-1	1,076	-0.09%
2021/11/09	0	0.00	1	24.00	23.60	-1	1,144	-0.09%
2021/11/02	3	24.28	0	0.00	23.40	3	1,569	0.19%
2021/10/29	0	0.00	2	23.45	23.35	-2	2,046	-0.10%
2021/10/27	0	0.00	2	23.15	23.30	-2	2,418	-0.08%
2021/10/19	1	22.30	1	22.40	22.40	0	4,606	0.00%
2021/10/07	0	0.00	1	21.60	22.00	-1	5,418	-0.02%
2021/10/06	1	21.10	1	21.50	20.85	0	5,654	0.00%
2021/10/01	2	22.08	1	22.00	22.05	1	6,209	0.02%
2021/09/30	0	0.00	4	23.08	23.00	-4	6,614	-0.06%
2021/09/29	2	22.68	0	0.00	22.60	2	6,780	0.03%
2021/09/28	2	23.53	0	0.00	23.40	2	6,781	0.03%
2021/09/27	0	0.00	1	24.10	24.20	-1	6,785	-0.01%
2021/09/17	1	23.90	0	0.00	23.90	1	6,943	0.01%
2021/09/09	0	0.00	1	24.00	24.90	-1	6,972	-0.01%
2021/09/06	2	25.50	0	0.00	24.85	2	6,969	0.03%
2021/09/02	0	25.90	3	26.00	25.65	-3	6,946	-0.04%
2021/08/30	1	25.60	0	0.00	25.35	1	6,876	0.01%
2021/08/26	3	25.30	2	25.40	25.30	1	6,881	0.01%
2021/08/25	0	0.00	4	25.25	25.40	-4	6,875	-0.06%
2021/08/19	1	24.00	2	24.60	23.75	-1	7,012	-0.01%
2021/08/18	3	24.10	0	0.00	25.20	3	7,046	0.04%
2021/08/17	0	0.00	6	25.25	24.05	-6	7,011	-0.09%
2021/08/16	5	25.59	13	25.25	25.25	-8	6,990	-0.11%
2021/08/13	12	26.27	1	27.30	25.75	11	6,960	0.16%
2021/08/12	11	25.92	0	0.00	26.00	11	6,893	0.16%
2021/08/11	3	25.38	6	26.79	25.25	-3	6,877	-0.04%
2021/08/10	0	0.00	1	26.95	26.90	-1	6,842	-0.01%
2021/08/09	1	28.85	1	29.40	28.20	0	6,822	0.00%
2021/08/06	11	30.39	4	30.69	30.10	7	6,743	0.10%
2021/08/05	3	31.02	3	30.55	30.35	0	6,596	0.00%
2021/08/04	41	30.82	41	30.75	30.65	0	6,492	0.00%
2021/08/03	32	29.23	101.1	29.64	30.65	-69.1	6,142	-1.13%	大賣/
2021/08/02	0	0.00	13	28.30	27.90	-13	5,878	-0.22%
2021/07/30	12	27.39	12	27.69	26.90	0	5,811	0.00%
2021/07/29	55	27.44	3	27.10	27.45	52	5,737	0.91%
2021/07/28	15.1	26.30	1	27.25	26.30	14.1	5,666	0.25%
2021/07/27	16	30.58	11	30.75	28.70	5	5,541	0.09%
2021/07/26	114	31.74	115	31.62	31.10	-1	5,349	-0.02%	大買/大賣/
2021/07/23	17	29.70	55	30.11	31.15	-38	4,334	-0.88%
2021/07/22	37	28.47	22	28.63	28.35	15	3,827	0.39%
2021/07/21	2	26.50	0	0.00	26.50	2	3,406	0.06%
2021/07/20	1	26.55	1	27.45	26.45	0	3,408	0.00%
2021/07/19	0	0.00	7	27.01	27.00	-7	3,385	-0.21%
2021/07/16	4	27.31	1	27.35	26.90	3	3,643	0.08%
2021/07/15	7	26.80	1	26.80	26.70	6	4,008	0.15%
2021/07/14	2	27.33	0	0.00	27.20	2	4,041	0.05%
2021/07/13	19	28.31	32	28.11	28.25	-13	4,027	-0.32%
2021/07/12	95	27.40	85	27.58	27.95	10	3,805	0.26%
2021/07/09	8	26.31	0	0.00	25.90	8	3,441	0.23%
2021/07/08	9	25.66	0	0.00	25.75	9	3,385	0.27%
2021/07/07	128	26.17	116	26.14	26.40	12	3,372	0.36%	大買/大賣/
2021/07/06	2	25.45	2	25.00	25.45	0	3,026	0.00%
2021/07/05	1	22.75	6	22.94	23.15	-5	2,964	-0.17%
2021/07/02	2	22.00	1	22.40	22.65	1	3,025	0.03%
2021/07/01	3	22.13	1	22.90	22.10	2	3,104	0.06%
2021/06/30	2	22.65	12	22.65	22.60	-10	3,218	-0.31%
2021/06/29	2	22.55	0	0.00	22.40	2	3,378	0.06%
2021/06/28	2	22.95	7	23.28	23.20	-5	3,393	-0.15%
2021/06/25	2	22.83	2	23.00	22.70	0	3,301	0.00%
2021/06/23	0	0.00	1	22.30	22.15	-1	3,436	-0.03%
2021/06/22	2	22.20	0	0.00	21.75	2	3,523	0.06%
2021/06/21	0	0.00	1	22.10	21.90	-1	3,571	-0.03%
2021/06/18	3	23.05	0	0.00	22.85	3	3,823	0.08%
2021/06/17	0	0.00	5	23.11	23.35	-5	3,964	-0.13%
2021/06/16	2	22.75	0	0.00	22.75	2	4,430	0.05%
2021/06/15	0	0.00	5	22.96	23.00	-5	4,554	-0.11%
2021/06/11	0	0.00	2	22.70	22.75	-2	4,592	-0.04%
2021/06/10	0	0.00	5	23.10	22.85	-5	4,696	-0.11%
2021/06/09	0	0.00	1	22.65	22.60	-1	4,903	-0.02%
2021/06/08	0	0.00	1	22.95	22.90	-1	4,935	-0.02%
2021/06/07	1	22.75	0	0.00	22.50	1	4,997	0.02%
2021/06/04	0	0.00	1	23.25	23.00	-1	5,251	-0.02%
2021/06/03	0	0.00	1	23.50	23.55	-1	5,340	-0.02%
2021/06/02	0	0.00	1	23.30	23.30	-1	5,413	-0.02%
2021/05/31	13	23.62	6	23.73	23.50	7	5,445	0.13%
2021/05/28	7	23.91	1	23.75	23.85	6	5,454	0.11%
2021/05/25	0	0.00	3	22.30	22.05	-3	5,379	-0.06%
2021/05/20	0	0.00	1	20.90	20.80	-1	5,464	-0.02%
2021/05/19	3	21.10	0	0.00	21.20	3	5,500	0.05%
2021/05/18	1	20.35	0	0.00	20.05	1	5,506	0.02%
2021/05/13	1	20.70	2	19.30	20.55	-1	5,457	-0.02%
2021/05/10	0	0.00	0	24.20	24.05	0	5,368	0.00%
2021/05/05	0	0.00	3	23.35	23.40	-3	5,356	-0.06%
2021/05/03	1	25.45	0	0.00	24.95	1	5,331	0.02%
2021/04/29	5	26.11	5	26.16	26.10	0	5,322	0.00%
2021/04/28	4	27.10	0	27.30	26.90	4	5,372	0.07%
2021/04/27	7	27.14	7	27.14	27.15	0	5,687	0.00%
2021/04/26	1	27.60	0	0.00	27.50	1	5,758	0.02%
2021/04/23	2	27.85	7	27.71	27.50	-5	5,752	-0.09%
2021/04/22	8	30.01	4	30.64	27.50	4	5,727	0.07%
2021/04/21	40	28.37	42	28.39	28.80	-2	5,454	-0.04%
2021/04/20	2	27.45	1	27.25	27.30	1	5,059	0.02%
2021/04/16	0	0.00	5	26.10	26.15	-5	5,055	-0.10%
2021/04/15	0	0.00	1	26.00	25.80	-1	5,195	-0.02%
2021/04/14	0	0.00	3	24.83	25.15	-3	5,345	-0.06%
2021/04/13	0	0.00	3	25.63	25.55	-3	5,562	-0.05%
2021/04/12	19	26.76	26	26.56	26.40	-7	6,088	-0.11%
2021/04/09	4	27.33	1	27.55	27.30	3	6,547	0.05%
2021/04/08	2	27.10	1	27.65	27.05	1	6,815	0.01%
2021/04/07	19	27.54	10	27.73	27.25	9	6,781	0.13%
2021/04/06	14	27.38	3	27.52	27.15	11	6,695	0.16%
2021/04/01	3	27.25	5	27.08	27.50	-2	6,578	-0.03%
2021/03/31	0	0.00	1	26.30	26.20	-1	6,422	-0.02%
2021/03/30	0	0.00	10	26.65	26.50	-10	6,432	-0.16%
2021/03/29	1	26.45	5	25.90	26.55	-4	6,411	-0.06%
2021/03/26	6	25.63	0	0.00	25.75	6	6,358	0.09%
2021/03/25	0	0.00	1	25.75	25.15	-1	6,311	-0.02%
2021/03/24	7	26.23	2	26.48	26.45	5	6,225	0.08%
2021/03/23	11	27.21	12	26.52	26.40	-1	6,165	-0.02%
2021/03/22	3	25.95	3	25.87	25.85	0	5,903	0.00%
2021/03/19	35	25.88	41	26.35	26.70	-6	5,773	-0.10%
2021/03/18	1	24.00	23	24.27	25.15	-22	5,364	-0.41%
2021/03/17	0	0.00	1	24.15	23.95	-1	5,256	-0.02%
2021/03/16	6	24.12	10	24.01	23.95	-4	5,245	-0.08%
2021/03/15	23	24.14	19	24.20	24.30	4	5,181	0.08%
2021/03/12	1	22.80	0	0.00	22.90	1	5,119	0.02%
2021/03/11	7	22.76	0	0.00	22.70	7	5,239	0.13%
2021/03/10	21	23.31	15	23.14	23.00	6	5,212	0.12%
2021/03/09	4	21.96	2	21.25	22.65	2	4,969	0.04%
2021/03/08	2	22.40	21	22.12	21.50	-19	4,986	-0.38%
2021/03/05	13	21.95	18	21.08	20.65	-5	4,906	-0.10%
2021/03/04	14	22.14	1	21.95	21.90	13	4,872	0.27%
2021/03/03	13	21.91	1	21.80	21.80	12	4,837	0.25%
2021/03/02	20	22.11	6	22.30	21.60	14	4,747	0.29%
2021/02/26	0	21.45	0	0.00	21.50	0	4,685	0.00%
2021/02/25	0	0.00	1	21.35	21.45	-1	4,692	-0.02%
2021/02/24	0	0.00	10	21.60	21.45	-10	4,676	-0.21%
2021/02/23	3	21.40	6	21.60	21.55	-3	4,637	-0.06%
2021/02/22	3	21.08	0	0.00	21.60	3	4,616	0.06%
2021/02/19	0	0.00	3	21.13	21.40	-3	4,568	-0.07%
2021/02/18	0	0.00	5	20.40	20.50	-5	4,528	-0.11%
2021/02/17	0	0.00	2	20.00	19.90	-2	4,499	-0.04%
2021/02/03	0	0.00	2	18.90	18.90	-2	4,462	-0.04%
2021/02/02	2	18.85	2	18.78	18.90	0	4,458	0.00%
2021/02/01	5	18.30	14	18.36	18.50	-9	4,460	-0.20%
2021/01/29	3	19.05	0	0.00	18.85	3	4,442	0.07%
2021/01/28	2	19.25	23	19.44	19.15	-21	4,419	-0.48%
2021/01/27	0	20.05	0	0.00	19.70	0	4,395	0.00%
2021/01/26	1	19.95	0	0.00	19.80	1	4,382	0.02%
2021/01/25	9	19.92	2	19.95	19.90	7	4,366	0.16%
2021/01/22	2	20.45	2	20.38	20.25	0	4,342	0.00%
2021/01/21	21	21.10	14	21.11	20.50	7	4,310	0.16%
2021/01/20	27	21.32	20	21.42	21.35	7	4,216	0.17%
2021/01/19	1	20.60	3	20.07	20.05	-2	3,868	-0.05%
2021/01/18	1	19.10	12	19.25	20.00	-11	3,764	-0.29%
2021/01/14	3	20.37	2	20.53	20.40	1	3,688	0.03%
2021/01/13	2	20.30	1	20.25	20.35	1	3,700	0.03%
2021/01/12	14	20.83	10	20.35	20.10	4	3,675	0.11%
2021/01/11	30	21.45	27	21.17	21.50	3	3,596	0.08%
2021/01/08	3	21.05	0	0.00	21.15	3	3,555	0.08%
2021/01/07	11	22.12	11	21.85	21.90	0	3,463	0.00%
2021/01/06	134	23.60	22	23.93	22.95	112	3,303	3.39%	大買/鉅額交易
2021/01/05	57	25.32	92	25.27	25.45	-35	3,024	-1.16%
2021/01/04	18	23.49	62	22.76	24.05	-44	2,430	-1.81%
2020/12/31	6	21.48	12	21.25	21.90	-6	1,898	-0.32%
2020/12/30	0	0.00	2	20.10	19.95	-2	1,532	-0.13%
2020/12/28	0	0.00	5	19.40	19.40	-5	1,493	-0.33%
2020/12/24	2	20.00	0	0.00	19.60	2	1,482	0.13%
2020/12/15	1	19.60	0	0.00	19.65	1	1,559	0.06%
2020/12/14	5	20.30	0	0.00	19.90	5	1,625	0.31%
2020/12/09	0	0.00	20	20.60	20.10	-20	1,532	-1.31%
2020/12/08	3	21.05	42	20.85	20.25	-39	1,503	-2.59%
2020/12/07	60	20.35	13	20.03	20.75	47	1,363	3.45%
2020/12/04	2	19.20	0	0.00	19.15	2	1,235	0.16%
2020/12/02	27	19.55	0	0.00	19.20	27	1,499	1.80%
2020/12/01	0	0.00	3	18.50	18.50	-3	1,495	-0.20%
2020/11/26	0	0.00	3	18.15	18.15	-3	1,605	-0.19%
2020/11/25	4	18.20	2	18.15	18.15	2	1,627	0.12%
2020/11/20	0	0.00	5	18.45	18.45	-5	1,628	-0.31%
2020/10/29	0	0.00	1	18.15	18.30	-1	2,392	-0.04%
2020/10/22	0	0.00	1	19.05	18.90	-1	2,560	-0.04%
2020/10/21	1	19.85	0	0.00	19.05	1	2,593	0.04%
2020/10/16	5	19.14	28	19.10	18.80	-23	2,641	-0.87%
2020/10/15	25	19.45	5	19.62	19.65	20	2,639	0.76%
2020/09/25	0	0.00	1	17.85	17.85	-1	3,360	-0.03%
2020/09/24	3	18.60	0	0.00	18.60	3	3,387	0.09%
2020/09/18	9	20.37	6	20.40	19.55	3	3,743	0.08%
2020/09/07	15	21.29	63	19.99	19.45	-48	4,229	-1.13%
2020/09/04	1	20.40	4	20.84	20.75	-3	4,027	-0.07%
2020/09/03	4	20.50	4	20.40	20.10	0	3,945	0.00%
2020/09/02	41	20.50	1	21.00	20.05	40	3,990	1.00%
2020/08/28	1	18.75	2	19.25	19.20	-1	4,129	-0.02%
2020/08/27	1	18.90	2	19.60	18.95	-1	4,256	-0.02%
2020/08/25	0	0.00	1	19.20	19.10	-1	4,858	-0.02%
2020/08/24	0	0.00	3	18.70	18.95	-3	4,897	-0.06%
2020/08/20	3	18.23	0	0.00	18.05	3	5,065	0.06%
2020/08/19	2	19.15	20	19.89	19.00	-18	5,093	-0.35%
2020/08/18	1	20.35	2	20.48	20.25	-1	5,146	-0.02%
2020/08/17	0	0.00	5	20.40	20.40	-5	5,242	-0.10%
2020/08/14	0	0.00	3	19.85	19.90	-3	5,409	-0.06%
2020/08/13	2	19.60	0	0.00	19.50	2	5,405	0.04%
2020/08/12	0	0.00	2	20.10	20.10	-2	5,353	-0.04%
2020/08/11	0	20.80	0	0.00	19.55	0	5,381	0.00%
2020/08/10	2	19.60	0	0.00	19.75	2	5,392	0.04%
2020/08/07	11	20.48	3	20.57	20.20	8	5,356	0.15%
2020/08/06	8	20.02	0	0.00	20.00	8	5,252	0.15%
2020/08/05	1	19.80	0	0.00	19.50	1	5,207	0.02%
2020/08/04	5	19.50	2	19.48	19.55	3	5,247	0.06%
2020/08/03	1	19.15	1	19.00	19.15	0	5,277	0.00%
2020/07/31	3	19.63	0	0.00	19.05	3	5,324	0.06%
2020/07/30	2	18.68	7	19.01	19.10	-5	5,401	-0.09%
2020/07/28	0	0.00	6	18.45	17.90	-6	5,610	-0.11%
2020/07/27	3	18.23	0	0.00	18.20	3	5,758	0.05%
2020/07/24	2	18.95	0	0.00	18.90	2	5,985	0.03%
2020/07/21	2	19.15	3	19.22	19.35	-1	6,081	-0.02%
2020/07/20	7	18.78	7	19.04	18.80	0	6,129	0.00%
2020/07/17	6	19.95	3	19.92	19.50	3	6,131	0.05%
2020/07/16	2	19.78	0	0.00	19.60	2	6,113	0.03%
2020/07/15	7	19.71	0	0.00	19.60	7	6,126	0.11%
2020/07/14	23	20.56	0	0.00	19.85	23	6,107	0.38%
2020/07/13	2	20.30	3	20.28	20.35	-1	5,998	-0.02%
2020/07/10	2	19.80	3	20.00	19.80	-1	5,910	-0.02%
2020/07/09	6	20.92	2	21.00	20.60	4	5,840	0.07%
2020/07/08	1	19.90	1	20.30	20.25	0	5,713	0.00%
2020/07/07	2	19.70	0	0.00	19.65	2	5,640	0.04%
2020/07/03	0	0.00	3	21.35	21.05	-3	5,385	-0.06%
2020/07/02	9	21.42	0	0.00	21.35	9	5,318	0.17%
2020/07/01	2	20.85	3	21.17	20.60	-1	5,211	-0.02%
2020/06/30	0	0.00	152	21.04	21.10	-152	5,063	-3.00%	大賣/鉅額交易
2020/06/29	1	20.15	1	20.60	20.15	0	4,957	0.00%
2020/06/24	3	19.90	0	0.00	19.95	3	4,893	0.06%
2020/06/23	1	20.40	0	0.00	19.90	1	4,871	0.02%
2020/06/22	74	20.27	76	20.54	20.10	-2	4,835	-0.04%
2020/06/19	1	20.50	0	0.00	19.80	1	4,695	0.02%
2020/06/18	471	20.76	318	20.76	20.90	153	4,581	3.34%	大買/大賣/鉅額交易
2020/06/15	16	19.94	10	19.67	19.05	6	4,203	0.14%
2020/06/11	0	0.00	25	18.79	18.70	-25	4,053	-0.62%
2020/06/10	1	19.40	1	19.40	19.35	0	4,005	0.00%
2020/06/09	5	19.65	1	19.55	19.55	4	3,981	0.10%
2020/06/08	3	19.88	1	20.20	19.85	2	3,920	0.05%
2020/06/05	0	0.00	1	21.25	21.15	-1	3,812	-0.03%
2020/06/04	5	20.70	5	21.28	20.90	0	3,750	0.00%
2020/06/03	23	20.78	23	20.35	20.50	0	3,651	0.00%
2020/06/02	23	21.76	21	21.73	20.25	2	3,510	0.06%
2020/06/01	11	20.10	23	20.33	20.75	-12	3,114	-0.39%
2020/05/29	1	18.80	5	18.80	18.90	-4	2,876	-0.14%
2020/05/28	4	19.13	4	19.20	18.50	0	2,824	0.00%
2020/05/27	1	18.55	5	19.13	19.70	-4	2,727	-0.15%
2020/05/26	6	18.30	4.6	18.69	17.95	1.5	2,611	0.06%
2020/05/25	3	18.68	4	18.43	19.20	-1	2,527	-0.04%
2020/05/22	13	20.34	3	20.85	20.05	10	2,424	0.41%
2020/05/21	0	0.00	1	21.05	21.05	-1	2,239	-0.04%
2020/05/20	0	0.00	1	17.10	19.15	-1	2,010	-0.05%
2020/05/19	1	16.80	0	0.00	17.60	1	1,977	0.05%
2020/05/18	0.6	18.15	0	0.00	17.80	0.6	1,937	0.03%
2020/05/15	8	15.40	3.7	15.97	16.55	4.3	1,888	0.23%
2020/05/14	5	15.97	0	0.00	15.90	5	1,855	0.27%
2020/05/13	2.5	16.72	2	17.20	16.85	0.5	1,832	0.03%
2020/05/12	3	16.10	3	17.02	17.15	0	1,806	0.00%
2020/05/11	4	16.30	2.4	17.26	16.55	1.6	1,773	0.09%
2020/05/08	2	18.18	9.4	18.26	17.75	-7.4	1,713	-0.43%
2020/05/07	3	19.80	2	19.65	19.35	1	1,691	0.06%
2020/05/06	5	21.76	11	21.29	21.00	-6	1,639	-0.37%
2020/05/05	14	22.84	2	22.90	22.85	12	1,511	0.79%
2020/05/04	6	20.43	0	0.00	21.15	6	1,405	0.43%
2020/04/30	6	18.88	9	18.82	19.25	-3	1,274	-0.24%
2020/04/29	3	16.90	5	17.37	17.50	-2	1,078	-0.19%
2020/04/28	8	15.95	4	15.95	15.95	4	815	0.49%
2020/04/27	2	14.35	0	0.00	14.50	2	791	0.25%
2020/04/23	0	0.00	10	12.14	12.70	-10	621	-1.61%
2020/04/22	5	11.45	5	11.45	11.55	0	544	0.00%
2020/04/21	0	0.00	5	11.05	10.50	-5	493	-1.01%
2020/04/20	0	0.00	2	11.30	11.20	-2	480	-0.42%
2020/04/17	2	11.05	5	11.05	11.05	-3	466	-0.64%
2020/04/08	0	0.00	1	8.96	9.14	-1	443	-0.23%
2020/03/30	0	0.00	2	8.30	8.60	-2	505	-0.40%
2020/03/19	5	7.41	1	7.42	7.41	4	497	0.80%
2020/03/17	2	8.62	1	8.25	8.25	1	495	0.20%
2020/03/11	0	0.00	1	12.05	11.80	-1	490	-0.20%
2020/03/10	1	11.95	0	0.00	12.00	1	489	0.20%
2020/03/02	0	0.00	2	12.55	12.65	-2	489	-0.41%
2020/02/24	4	13.58	0	0.00	13.40	4	516	0.77%
2020/02/20	0	0.00	10	13.15	13.15	-10	494	-2.02%
2020/02/17	0	14.40	0	0.00	13.15	0	541	0.00%
2020/02/13	0	13.50	7	13.34	13.20	-7	537	-1.30%
2020/02/12	1	13.50	3	13.60	13.35	-2	537	-0.37%
2020/02/11	2	13.60	0	0.00	13.50	2	533	0.37%
2020/02/07	4	12.95	0	0.00	13.10	4	497	0.80%
2020/02/06	22	13.04	16	13.38	13.10	6	489	1.23%
2020/01/30	2	13.85	0	0.00	13.00	2	434	0.46%
2020/01/03	1	14.60	0	0.00	14.10	1	456	0.22%
2020/01/02	29	14.31	0	0.00	14.35	29	451	6.42%
2019/12/27	0	0.00	30	14.52	14.40	-30	448	-6.69%
2019/12/26	11	14.43	3	14.47	14.55	8	428	1.87%
2019/12/10	1	14.35	0	0.00	14.20	1	393	0.25%
2019/12/09	0	0.00	5	14.15	14.15	-5	389	-1.28%
2019/12/06	1	14.15	1	14.45	14.15	0	385	0.00%
2019/12/02	0	0.00	1	13.80	13.80	-1	362	-0.28%
2019/11/28	2	13.95	0	0.00	14.00	2	361	0.55%
2019/11/26	9	14.28	4	14.25	14.10	5	355	1.41%
2019/11/25	0	0.00	5	14.20	14.45	-5	343	-1.45%
2019/11/22	1	13.70	1	13.85	13.80	0	317	0.00%
2019/11/21	9	13.45	0	0.00	13.60	9	313	2.87%
2019/11/20	1	13.50	0	0.00	13.60	1	312	0.32%
2019/11/19	30	13.69	0	0.00	13.65	30	314	9.54%
2019/11/18	10	13.85	2	13.85	13.95	8	310	2.58%
2019/11/15	19	14.03	71	14.20	13.95	-52	309	-16.83%
2019/11/13	2	13.30	0	0.00	13.30	2	263	0.76%
2019/11/04	0	0.00	20	13.75	13.85	-20	277	-7.21%
2019/10/30	4	14.16	0	0.00	14.10	4	331	1.21%
2019/10/25	2	14.20	0	0.00	14.15	2	337	0.59%
2019/10/23	3	14.63	2	14.53	14.40	1	331	0.30%
2019/10/22	0	0.00	1	13.80	13.80	-1	287	-0.35%
2019/10/21	1	13.65	0	0.00	13.70	1	278	0.36%
2019/09/23	0	0.00	1	14.65	14.55	-1	504	-0.20%
2019/09/19	0	0.00	1	14.25	14.50	-1	498	-0.20%
2019/09/06	10	14.40	0	0.00	14.40	10	492	2.03%
2019/09/03	0	0.00	1	14.70	14.40	-1	500	-0.20%
2019/09/02	2	14.60	0	0.00	14.60	2	502	0.40%
2019/08/05	1	14.20	0	0.00	14.20	1	498	0.20%
2019/08/02	4	14.85	0	0.00	14.85	4	501	0.80%
2019/07/23	0	0.00	2	15.30	15.15	-2	542	-0.37%
2019/07/22	3	15.85	1	15.50	15.35	2	542	0.37%
2019/07/18	0	15.00	0	0.00	14.90	0	508	0.00%
2019/07/15	0	16.40	0	0.00	14.90	0	525	0.00%
2019/07/12	0	0.00	1	15.05	15.15	-1	552	-0.18%
2019/07/11	2	14.90	2	14.95	14.85	0	603	0.00%
2019/07/10	1	14.90	0	0.00	14.85	1	684	0.15%
2019/07/09	1	14.95	0	0.00	14.75	1	689	0.15%
2019/07/05	2	14.93	6	15.10	15.10	-4	663	-0.60%
2019/07/04	13	15.70	9	15.81	15.40	4	655	0.61%
2019/07/03	4	15.20	0	0.00	15.45	4	592	0.68%
2019/07/01	1	13.85	1	13.90	13.85	0	568	0.00%
2019/06/27	0	13.95	0	0.00	13.85	0	570	0.00%
2019/06/20	0	0.00	1	14.40	14.25	-1	605	-0.17%
2019/06/19	1	14.00	1	14.00	14.10	0	608	0.00%
2019/06/18	1	13.90	0	0.00	13.85	1	630	0.16%
2019/06/17	0	14.20	0	0.00	14.10	0	661	0.00%
2019/06/14	0	14.30	0	0.00	14.20	0	679	0.00%
2019/06/03	0	0.00	6	14.10	14.10	-6	978	-0.61%
2019/05/30	0	0.00	3	13.87	14.05	-3	1,002	-0.30%
2019/05/29	3	13.83	3	13.75	13.85	0	1,008	0.00%
2019/05/28	3	13.90	0	0.00	13.95	3	1,019	0.29%
2019/05/27	0	0.00	1	14.05	13.80	-1	1,033	-0.10%
2019/05/24	1	14.05	0	0.00	14.00	1	1,035	0.10%
2019/05/23	1	14.10	1	14.00	14.00	0	1,037	0.00%
2019/05/17	2	14.63	1	14.65	14.50	1	1,052	0.10%
2019/05/14	1	14.90	0	0.00	15.10	1	1,055	0.09%
2019/05/10	2	15.10	7	15.18	15.25	-5	1,053	-0.47%
2019/05/09	1	15.60	3	15.85	15.55	-2	1,046	-0.19%
2019/05/08	3	16.10	2	16.13	16.05	1	1,036	0.10%
2019/05/07	2	16.63	1	16.60	16.60	1	1,032	0.10%
2019/05/06	2	16.78	2	16.65	16.45	0	1,027	0.00%
2019/05/03	5	17.70	0	0.00	17.60	5	1,011	0.49%
2019/05/02	0	0.00	1	17.70	17.75	-1	1,009	-0.10%
2019/04/30	1	17.50	0	0.00	17.60	1	1,004	0.10%
2019/04/23	1	18.50	1	18.30	18.20	0	951	0.00%
2019/04/22	0	0.00	1	18.85	18.65	-1	945	-0.11%
2019/04/19	1	18.60	0	0.00	18.65	1	936	0.11%
2019/04/18	1	18.70	7	18.68	18.15	-6	929	-0.65%
2019/04/17	15	19.09	9	18.57	18.40	6	901	0.67%
2019/04/16	5	19.00	3	18.42	19.05	2	840	0.24%
2019/04/15	1	17.40	0	0.00	17.35	1	756	0.13%
2019/04/12	1	17.45	6	17.27	17.05	-5	751	-0.67%
2019/04/10	1	17.75	1	17.65	17.65	0	744	0.00%
2019/04/08	2	17.83	21	17.75	17.85	-19	741	-2.56%
2019/04/03	2	16.55	0	0.00	16.70	2	720	0.28%
2019/04/02	1	16.85	1	16.90	16.65	0	717	0.00%
2019/03/29	4	16.64	0	0.00	16.75	4	707	0.57%
2019/03/28	2	16.55	31	16.51	16.60	-29	709	-4.09%
2019/03/27	20	16.80	0	0.00	16.90	20	709	2.82%
2019/03/26	10	16.65	0	0.00	16.65	10	704	1.42%
2019/03/25	0	16.35	15	17.00	16.35	-15	696	-2.15%
2019/03/22	9	17.58	0	0.00	17.50	9	672	1.34%
2019/03/21	7	18.00	15	18.28	17.85	-8	671	-1.19%
2019/03/20	1	17.70	24	18.20	17.95	-23	668	-3.44%
2019/03/19	0	0.00	3	17.42	17.70	-3	637	-0.47%
2019/03/18	5	17.79	1	17.75	17.70	4	621	0.64%
2019/03/15	2	17.60	2	17.80	18.25	0	608	0.00%
2019/03/14	1	17.50	2	18.00	17.45	-1	555	-0.18%
2019/03/13	1	18.30	3	18.20	18.20	-2	535	-0.37%
2019/03/08	35	18.19	0	0.00	18.70	35	480	7.28%
2019/03/07	20	18.60	39	18.60	18.60	-19	431	-4.40%
2019/03/04	0	16.45	0	0.00	15.50	0	315	0.00%
2019/02/27	40	15.97	42	16.09	15.85	-2	310	-0.64%
2019/02/25	0	0.00	6	15.80	15.65	-6	285	-2.10%
2019/02/22	0	0.00	51	15.80	15.65	-51	282	-18.05%
2019/02/20	1	15.85	1	15.85	15.50	0	278	0.00%
2019/02/13	1	15.15	0	0.00	15.30	1	265	0.38%
2019/02/12	50	15.25	0	0.00	15.20	50	262	19.02%
2019/02/11	0	15.15	0	0.00	15.00	0	263	0.00%
2018/12/26	0	0.00	1	15.95	15.50	-1	410	-0.24%
2018/12/14	11	16.25	0	0.00	15.95	11	417	2.63%
2018/12/13	8	16.01	16	15.94	16.10	-8	411	-1.94%
2018/12/03	0	0.00	10	16.00	16.10	-10	402	-2.48%
2018/11/20	0	0.00	1	14.95	15.00	-1	437	-0.23%
2018/11/12	2	15.05	0	0.00	15.00	2	443	0.45%
2018/11/08	0	0.00	1	15.55	15.50	-1	457	-0.22%
2018/11/05	0	0.00	1	15.60	15.60	-1	501	-0.20%
2018/11/02	3	15.35	2	15.80	15.80	1	504	0.20%
2018/10/22	20	15.33	0	0.00	15.40	20	628	3.18%
2018/10/17	2	15.55	22	16.09	15.60	-20	689	-2.90%
2018/10/11	1	14.60	0	0.00	14.60	1	672	0.15%
2018/10/08	2	16.10	0	0.00	16.15	2	690	0.29%
2018/10/03	2	18.60	1	18.90	18.60	1	826	0.12%
2018/09/27	1	18.95	0	0.00	18.75	1	867	0.12%
2018/09/26	7	19.00	7	19.01	19.00	0	876	0.00%
2018/09/17	0	0.00	1	19.00	19.05	-1	995	-0.10%
2018/09/10	0	0.00	1	19.10	18.75	-1	1,385	-0.07%
2018/09/07	21	20.04	0	0.00	19.80	21	1,421	1.48%
2018/09/06	3	20.30	0	0.00	20.30	3	1,446	0.21%
2018/09/05	0	0.00	2	20.40	20.40	-2	1,461	-0.14%
2018/09/04	3	20.73	0	0.00	20.80	3	1,494	0.20%
2018/08/31	7	21.10	0	0.00	21.15	7	1,590	0.44%
2018/08/29	3	21.45	35	21.48	21.50	-32	1,662	-1.92%
2018/08/28	0	21.00	0	0.00	21.05	0	1,683	0.00%
2018/08/27	1	20.35	0	0.00	20.45	1	1,756	0.06%
2018/08/21	0	22.20	0	0.00	20.55	0	1,988	0.00%
2018/08/17	10	20.50	0	0.00	20.50	10	2,141	0.47%
2018/08/13	1	20.55	0	0.00	21.05	1	2,342	0.04%
2018/08/08	0	23.40	0	0.00	22.25	0	2,406	0.00%
2018/08/07	5	22.55	6	22.50	22.50	-1	2,469	-0.04%
2018/08/06	16	22.60	0	0.00	22.65	16	2,538	0.63%
2018/08/02	20	23.45	0	0.00	22.85	20	2,537	0.79%
2018/07/31	3	22.77	0	0.00	22.75	3	2,531	0.12%
2018/07/27	7	24.13	7	23.76	23.25	0	2,700	0.00%
2018/07/25	0	0.00	9	23.33	23.90	-9	2,585	-0.35%
2018/07/24	9	23.27	7	23.40	23.10	2	2,568	0.08%
2018/07/12	0	0.00	3	22.50	22.55	-3	2,378	-0.13%
2018/07/11	1	22.75	1	23.00	22.80	0	2,376	0.00%
2018/07/04	18	22.45	0	0.00	23.00	18	2,360	0.76%
2018/07/03	0	0.00	5	22.35	22.40	-5	2,367	-0.21%
2018/07/02	11	23.43	78	23.84	23.30	-67	2,359	-2.84%
2018/06/26	10	23.38	0	0.00	23.45	10	2,350	0.43%
2018/06/25	8	25.15	65	25.06	24.00	-57	2,340	-2.44%
2018/06/22	6	24.30	100	24.34	24.40	-94	2,251	-4.17%
2018/06/20	0	0.00	1	24.15	23.90	-1	2,205	-0.05%
2018/06/19	0	0.00	103	25.39	24.80	-103	2,211	-4.66%	大賣/鉅額交易
2018/06/15	24	23.73	0	0.00	24.80	24	2,144	1.12%
2018/06/12	111	24.59	3	24.60	24.60	108	2,148	5.03%	大買/鉅額交易
2018/06/11	0	0.00	213	25.74	25.00	-213	2,127	-10.01%	大賣/鉅額交易
2018/06/08	143	24.84	51	25.37	25.00	92	2,080	4.42%	大買/
2018/06/07	0	0.00	22	25.55	24.95	-22	2,053	-1.07%
2018/06/06	25	25.25	25	25.55	25.20	0	2,032	0.00%
2018/06/05	75	24.72	10	24.93	25.00	65	2,002	3.25%
2018/06/04	235	24.95	2	24.90	24.90	233	1,974	11.80%	大買/鉅額交易
2018/06/01	12	24.63	2	24.60	24.30	10	1,937	0.52%
2018/05/31	1	24.00	13	23.98	23.75	-12	1,849	-0.65%
2018/05/30	5	23.00	0	0.00	23.30	5	1,779	0.28%
2018/05/29	5	23.10	1	23.50	23.15	4	1,754	0.23%
2018/05/28	18	23.74	10	24.04	23.20	8	1,719	0.47%
2018/05/24	1	22.95	0	0.00	22.80	1	1,578	0.06%
2018/05/22	26	23.13	21	23.38	22.60	5	1,488	0.34%
2018/05/17	60	23.32	6	22.50	22.70	54	1,391	3.88%
2018/05/16	4	22.15	1	22.50	22.10	3	1,353	0.22%
2018/05/15	7	22.88	60	22.76	22.60	-53	1,354	-3.91%
2018/05/14	0	0.00	14	23.10	23.15	-14	1,328	-1.05%
2018/05/10	3	22.10	0	0.00	21.65	3	1,274	0.24%
2018/05/09	1	21.85	0	0.00	21.80	1	1,278	0.08%
2018/05/08	3	22.10	3	21.90	21.90	0	1,281	0.00%
2018/05/07	16	22.46	17	22.36	22.50	-1	1,322	-0.08%
2018/05/04	1	21.50	5	21.57	22.05	-4	1,231	-0.32%
2018/04/09	2	21.75	0	0.00	21.30	2	1,400	0.14%
2018/03/31	0	0.00	5	22.70	22.70	-5	1,408	-0.35%
2018/03/27	0	0.00	10	23.55	23.30	-10	1,385	-0.72%
2018/03/26	0	0.00	4	23.10	23.00	-4	1,371	-0.29%
2018/03/23	5	22.51	5	22.30	22.60	0	1,341	0.00%
2018/03/22	5	22.97	3	22.65	22.65	2	1,334	0.15%
2018/03/21	0	0.00	3	22.68	22.55	-3	1,319	-0.23%
2018/03/20	8	23.23	4	22.95	22.45	4	1,348	0.30%
2018/03/08	10	22.00	0	0.00	22.05	10	1,649	0.61%
2018/02/26	0	0.00	3	21.05	21.00	-3	3,304	-0.09%
2018/02/09	1	19.30	0	0.00	20.10	1	4,004	0.02%
2018/02/08	3	21.05	2	21.00	20.50	1	4,066	0.02%
2018/02/06	1	19.70	16	19.50	20.15	-15	4,219	-0.36%
2018/02/05	2	21.18	0	0.00	21.05	2	4,422	0.05%
2018/02/01	1	22.15	0	0.00	22.15	1	5,145	0.02%
2018/01/26	1	22.10	3	21.98	21.90	-2	5,895	-0.03%
2018/01/25	0	0.00	1	22.35	22.20	-1	5,900	-0.02%
2018/01/24	1	22.20	0	0.00	22.15	1	5,903	0.02%
2018/01/23	0	0.00	1	22.25	21.90	-1	5,908	-0.02%
2018/01/22	9	22.25	0	0.00	22.10	9	5,921	0.15%
2018/01/17	3	22.90	3	23.00	22.70	0	5,990	0.00%
2018/01/16	12	22.57	0	0.00	22.50	12	6,009	0.20%
2018/01/15	0	0.00	0.1	22.55	22.35	-0.1	6,043	0.00%
2018/01/09	0	0.00	1	22.00	21.80	-1	6,196	-0.02%
2018/01/08	1	22.40	1	22.40	21.90	0	6,256	0.00%
2018/01/05	0	0.00	2	23.15	22.70	-2	6,456	-0.03%
2018/01/04	3	22.55	16	22.93	22.95	-13	6,528	-0.20%
2018/01/03	0	0.00	23	22.97	22.70	-23	6,503	-0.35%
2018/01/02	20	22.20	0	0.00	22.15	20	6,459	0.31%