億光 (2393)-宏遠-高雄券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
59.9
漲跌
▼2.5
漲幅
-4.01%
成交量
5,333張
產業
上市光電類股
636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

億光 (2393)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/04/19	2	61.20	0	0.00	59.90	2	2,188	0.09%
2024/04/18	1	60.20	1	62.10	62.40	0	2,125	0.00%
2024/04/15	0	0.00	8	60.40	60.90	-8	1,976	-0.40%
2024/04/11	0	0.00	4	61.10	60.80	-4	1,952	-0.20%
2024/04/09	5	58.60	5	57.98	58.10	0	1,769	0.00%
2024/04/08	0	56.10	5	56.88	57.50	-5	1,718	-0.29%
2024/04/02	1	54.40	0	0.00	54.40	1	1,668	0.06%
2024/03/29	0	0.00	2	53.50	53.60	-2	1,662	-0.12%
2024/03/07	0	0.00	1	51.80	51.50	-1	1,355	-0.07%
2024/03/05	1	51.60	0	0.00	51.30	1	1,356	0.07%
2024/03/01	1	51.70	0	0.00	51.70	1	1,331	0.08%
2024/02/29	2	49.90	0	0.00	50.00	2	1,287	0.16%
2024/02/27	1	50.40	0	0.00	50.30	1	1,275	0.08%
2024/02/21	1	49.90	0	0.00	49.95	1	1,277	0.08%
2024/02/05	1	47.80	0	0.00	47.95	1	1,233	0.08%
2024/02/02	1	48.45	0	0.00	48.20	1	1,226	0.08%
2024/01/29	1	48.55	0	0.00	48.50	1	1,207	0.08%
2024/01/03	0	0.00	1	49.55	49.70	-1	1,141	-0.09%
2023/12/29	0	0.00	1	49.40	50.00	-1	1,095	-0.09%
2023/12/18	0	0.00	1	47.10	46.90	-1	949	-0.11%
2023/12/15	0	0.00	0	47.50	47.10	0	952	0.00%
2023/12/14	0	0.00	2	47.05	47.05	-2	937	-0.21%
2023/12/13	1	46.95	0	0.00	46.85	1	928	0.11%
2023/12/12	2	46.75	0	47.00	46.70	2	923	0.21%
2023/12/11	0	0.00	0.1	46.95	46.95	-0.1	918	-0.01%
2023/12/08	0	46.50	0	0.00	46.35	0	914	0.01%
2023/12/06	0.1	46.60	0	0.00	46.35	0.1	907	0.01%
2023/11/30	1	46.90	0	0.00	46.70	1	877	0.11%
2023/11/27	0	0.00	0	47.05	46.65	0	861	0.00%
2023/11/24	0	0.00	2	46.70	46.60	-2	860	-0.23%
2023/11/23	0	0.00	1	47.01	46.95	-1	850	-0.12%
2023/11/17	0.2	45.55	0	0.00	45.60	0.2	844	0.02%
2023/11/16	0	0.00	1	45.60	45.55	-1	856	-0.12%
2023/11/15	0.2	45.13	0	0.00	45.15	0.2	917	0.02%
2023/11/10	1	45.15	0	0.00	45.15	1	942	0.11%
2023/10/30	0	0.00	2	44.25	44.60	-2	1,080	-0.19%
2023/10/17	1	44.55	0	0.00	43.90	1	1,250	0.08%
2023/10/16	0	44.75	0	0.00	44.60	0	1,246	0.00%
2023/10/11	2.1	45.20	0	0.00	44.85	2.1	1,287	0.16%
2023/10/04	0	0.00	33	46.20	46.15	-33	1,323	-2.49%
2023/09/28	0	0.00	0	46.90	46.90	0	1,495	0.00%
2023/09/27	0	46.50	0	0.00	46.30	0	1,577	0.00%
2023/09/21	0.1	46.70	0	0.00	46.30	0.1	1,647	0.00%
2023/09/20	1	47.25	2	47.45	47.15	-1	1,670	-0.06%
2023/09/18	0	48.25	0	0.00	48.10	0	1,743	0.00%
2023/09/14	33.1	47.75	0	0.00	47.65	33.1	1,774	1.86%
2023/09/08	0	0.00	1	47.45	47.50	-1	1,835	-0.05%
2023/09/04	0	46.70	0	0.00	46.80	0	1,942	0.00%
2023/09/01	0	0.00	1	46.60	46.60	-1	2,014	-0.05%
2023/08/31	0	0.00	1	46.05	45.90	-1	2,058	-0.05%
2023/08/30	0	45.90	0	0.00	46.00	0	2,087	0.00%
2023/08/29	1	45.75	0	0.00	46.00	1	2,114	0.05%
2023/08/22	1	45.60	0	0.00	45.40	1	2,219	0.05%
2023/08/21	1.1	45.19	2	45.35	45.20	-0.9	2,227	-0.04%
2023/08/15	1	48.25	0	0.00	48.35	1	2,311	0.04%
2023/08/07	2	48.75	0	0.00	48.75	2	2,697	0.07%
2023/08/02	0	0.00	1	48.90	48.60	-1	2,674	-0.04%
2023/08/01	1	51.00	1	51.60	51.20	0	2,623	0.00%
2023/07/27	0	0.00	0	52.60	52.50	0	2,476	0.00%
2023/07/26	0	0.00	10	52.90	51.90	-10	2,461	-0.41%
2023/07/24	0	0.00	3	52.10	52.10	-3	2,422	-0.12%
2023/07/20	1	53.60	10	53.60	53.40	-9	2,382	-0.38%
2023/07/17	0	0.00	10	54.30	54.20	-10	2,317	-0.43%
2023/07/13	1	53.90	0	0.00	53.50	1	2,292	0.04%
2023/07/12	0	0.00	4	54.60	54.20	-4	2,270	-0.18%
2023/07/10	3	53.03	10	53.00	53.10	-7	2,217	-0.32%
2023/07/07	1	53.40	0	0.00	53.20	1	2,190	0.05%
2023/07/06	3	54.47	20	55.20	54.40	-17	2,152	-0.79%
2023/07/05	1	53.50	0.2	53.42	53.50	0.8	2,047	0.04%
2023/07/03	0	0.00	0.1	52.10	52.20	-0.1	1,953	0.00%
2023/06/30	0.2	51.40	0.2	52.00	51.70	0	1,956	0.00%
2023/06/28	0	0.00	0.1	50.40	51.10	-0.1	1,975	-0.01%
2023/06/26	0	0.00	0.2	50.95	51.20	-0.2	1,939	-0.01%
2023/06/21	0	0.00	0.5	49.71	50.10	-0.5	1,929	-0.02%
2023/06/20	0.1	48.80	0	0.00	48.80	0.1	1,898	0.01%
2023/06/19	0	0.00	0	49.30	48.95	0	1,892	0.00%
2023/06/16	0.6	49.05	0	0.00	48.95	0.6	1,887	0.03%
2023/06/15	0.2	50.00	0	0.00	49.85	0.2	1,858	0.01%
2023/06/14	0	0.00	1	50.30	50.30	-1	1,850	-0.05%
2023/06/12	0.1	48.70	0	0.00	48.55	0.1	1,793	0.01%
2023/06/09	0.2	48.65	2.1	49.41	49.70	-1.9	1,772	-0.11%
2023/06/08	2.1	49.70	0	0.00	49.55	2.1	1,748	0.12%
2023/06/07	0	0.00	10.2	50.00	50.30	-10.2	1,725	-0.59%
2023/06/06	0	0.00	1.2	49.28	49.50	-1.2	1,665	-0.07%
2023/06/05	0.4	49.05	0	0.00	48.70	0.4	1,633	0.02%
2023/06/01	0	0.00	10	48.03	48.40	-10	1,590	-0.63%
2023/05/30	1	47.10	15	47.20	47.00	-14	1,520	-0.92%
2023/05/26	0	0.00	12	46.80	46.70	-12	1,482	-0.81%
2023/05/24	0	0.00	15	47.20	46.95	-15	1,461	-1.03%
2023/05/23	12	46.10	0	0.00	45.90	12	1,446	0.83%
2023/05/12	0	0.00	0.1	41.39	42.00	-0.1	967	-0.01%
2023/05/11	0	0.00	0.4	41.29	41.00	-0.4	953	-0.04%
2023/05/02	0	0.00	20	39.95	40.20	-20	971	-2.06%
2023/04/27	0	0.00	0.1	39.70	39.65	-0.1	975	-0.01%
2023/04/19	0.2	40.33	0	0.00	40.15	0.2	948	0.02%
2023/04/17	0.2	40.55	0	0.00	40.40	0.2	941	0.02%
2023/04/12	0.2	40.85	0	0.00	40.80	0.2	921	0.02%
2023/03/31	0	40.25	0	0.00	40.05	0	902	0.00%
2023/03/30	0	40.65	0	41.05	40.55	0	871	0.00%
2023/03/28	0	0.00	0.2	39.72	39.80	-0.2	819	-0.02%
2023/03/24	0	0.00	20.2	40.10	40.55	-20.2	791	-2.55%
2023/03/22	0	0.00	0.1	39.53	39.40	-0.1	751	-0.01%
2023/03/20	0	0.00	0.1	39.25	39.25	-0.1	741	-0.01%
2023/03/15	0	0.00	0.2	39.30	39.05	-0.2	726	-0.03%
2023/03/14	0	0.00	0.1	39.00	39.00	-0.1	723	-0.01%
2023/03/06	0	0.00	40	39.30	39.40	-40	679	-5.89%
2023/03/03	0	0.00	20	38.70	39.10	-20	660	-3.03%
2023/02/24	0.1	38.45	0	0.00	38.50	0.1	635	0.02%
2023/02/21	0	0.00	0.4	38.78	39.20	-0.4	601	-0.07%
2023/02/15	0	0.00	2	37.03	37.10	-2	570	-0.35%
2023/02/08	1	37.70	1	38.05	37.90	0	547	0.00%
2023/02/06	1	37.65	0	0.00	37.70	1	525	0.19%
2023/02/03	0	0.00	1	38.10	38.10	-1	520	-0.19%
2023/02/01	1	37.75	0	0.00	37.60	1	498	0.20%
2023/01/12	0.1	37.25	0	0.00	37.10	0.1	506	0.02%
2023/01/05	1	37.30	2	37.40	37.40	-1	525	-0.19%
2023/01/04	1	36.80	2	36.95	36.80	-1	532	-0.19%
2023/01/03	0	36.70	0	0.00	36.65	0	540	0.00%
2022/12/20	0	0.00	1	37.15	37.30	-1	590	-0.17%
2022/12/07	0	37.55	0	0.00	37.70	0	622	0.00%
2022/12/02	0	37.75	0	0.00	38.30	0	617	0.00%
2022/11/24	0	0.00	2	37.15	37.10	-2	621	-0.32%
2022/11/15	0	0.00	1	37.10	37.45	-1	658	-0.15%
2022/11/14	1	36.90	0	0.00	36.90	1	663	0.15%
2022/10/26	0	0.00	4	34.85	34.85	-4	942	-0.42%
2022/10/25	1	34.75	0	0.00	34.55	1	967	0.10%
2022/10/20	0	0.00	1.1	35.34	35.50	-1.1	993	-0.11%
2022/09/01	0	38.80	0	0.00	38.90	0	1,278	0.00%
2022/08/30	0	38.90	0	0.00	38.75	0	1,284	0.00%
2022/08/29	1	38.20	0	0.00	38.40	1	1,285	0.08%
2022/08/26	0	38.95	0	0.00	39.00	0	1,284	0.00%
2022/08/17	0	38.95	0	0.00	38.65	0	1,281	0.00%
2022/08/16	0	39.20	0	0.00	39.15	0	1,266	0.00%
2022/08/12	0	39.09	1	39.50	38.70	-1	1,252	-0.08%
2022/08/11	1	39.65	2	38.45	39.65	-1	1,239	-0.08%
2022/08/10	2	38.08	0	0.00	38.15	2	1,228	0.16%
2022/08/09	0	0.00	5	37.65	37.60	-5	1,245	-0.40%
2022/08/03	24	36.55	24	37.28	36.55	0	1,297	0.00%
2022/08/01	0	0.00	1	41.65	41.50	-1	1,222	-0.08%
2022/07/29	1	41.55	0	0.00	41.55	1	1,204	0.08%
2022/07/20	0	0.00	1	42.10	41.85	-1	1,297	-0.08%
2022/07/19	1	41.75	1	41.65	41.75	0	1,306	0.00%
2022/07/18	1	41.90	4	41.64	41.90	-3	1,314	-0.23%
2022/07/15	1	41.25	0	0.00	41.25	1	1,318	0.08%
2022/07/11	3	40.30	0	0.00	40.30	3	1,314	0.23%
2022/07/06	0	0.00	7	39.11	38.75	-7	1,358	-0.52%
2022/06/27	0	0.00	1	42.30	42.80	-1	1,448	-0.07%
2022/06/24	1	42.45	0	0.00	41.80	1	1,498	0.07%
2022/06/22	0	0.00	1	42.65	41.90	-1	1,535	-0.07%
2022/06/21	1	42.80	0	0.00	42.70	1	1,553	0.06%
2022/06/14	5	42.35	0	0.00	42.60	5	1,584	0.32%
2022/06/10	2	44.28	0	0.00	44.20	2	1,599	0.13%
2022/06/02	0	0.00	1	44.95	44.75	-1	1,660	-0.06%
2022/06/01	1	45.05	0	0.00	45.05	1	1,714	0.06%
2022/05/26	0	0.00	1	44.05	44.05	-1	1,821	-0.05%
2022/05/25	1	44.20	1	44.50	44.20	0	1,871	0.00%
2022/05/19	10	45.28	0	0.00	45.60	10	2,118	0.47%
2022/05/18	0	0.00	5	44.85	45.20	-5	2,127	-0.24%
2022/05/17	0	0.00	5	44.40	44.40	-5	2,143	-0.23%
2022/05/16	0	0.00	1	43.35	43.80	-1	2,159	-0.05%
2022/05/13	0	0.00	3	41.95	42.70	-3	2,222	-0.14%
2022/05/12	3	41.70	0	0.00	40.90	3	2,271	0.13%
2022/05/11	0	0.00	1	43.10	42.15	-1	2,337	-0.04%
2022/05/10	1	43.10	3	42.10	43.10	-2	2,500	-0.08%
2022/05/09	4	42.31	1	42.35	41.80	3	2,620	0.11%
2022/05/05	3	43.80	6	44.05	44.15	-3	2,724	-0.11%
2022/05/04	3	43.55	4	43.78	43.25	-1	2,780	-0.04%
2022/05/03	1	43.50	0	0.00	43.50	1	2,861	0.03%
2022/04/29	5	43.40	0	0.00	43.25	5	2,999	0.17%
2022/04/25	4	44.15	0	0.00	44.00	4	4,651	0.09%
2022/04/20	1	45.30	2	45.50	45.50	-1	5,144	-0.02%
2022/04/19	7	45.95	0	0.00	45.90	7	5,183	0.14%
2022/04/18	0	0.00	1	46.25	46.20	-1	5,203	-0.02%
2022/04/15	0	0.00	1	46.05	46.05	-1	5,231	-0.02%
2022/04/12	4	45.95	0	0.00	45.40	4	5,282	0.08%
2022/04/07	4	47.70	0	0.00	47.15	4	5,386	0.07%
2022/04/06	4	48.25	0	0.00	48.15	4	5,368	0.07%
2022/03/23	0.1	50.00	0	0.00	50.00	0.1	5,293	0.00%
2022/03/14	1	48.05	1	48.30	48.50	0	5,357	0.00%
2022/03/10	1	48.40	0	0.00	48.35	1	5,428	0.02%
2022/03/09	0	0.00	50	47.29	47.65	-50	5,446	-0.92%
2022/03/08	50	47.72	0	0.00	46.70	50	5,505	0.91%
2022/03/07	0	0.00	100	47.68	48.00	-100	5,519	-1.81%
2022/03/04	0	0.00	111	49.70	49.50	-111	5,546	-2.00%	大賣/鉅額交易
2022/03/03	1	50.20	20	50.65	50.20	-19	5,607	-0.34%
2022/03/02	0	0.00	60	49.98	50.20	-60	5,742	-1.04%
2022/03/01	1	49.90	61	50.30	50.60	-60	5,917	-1.01%
2022/02/25	2	49.50	0	0.00	49.60	2	6,680	0.03%
2022/02/21	0	0.00	12	52.00	52.10	-12	6,781	-0.18%
2022/02/18	12	53.00	28	52.74	53.00	-16	6,731	-0.24%
2022/02/17	0	0.00	2	53.30	52.90	-2	6,720	-0.03%
2022/02/16	15	53.63	12	53.40	53.10	3	6,713	0.04%
2022/02/15	28	53.61	0	0.00	53.10	28	6,681	0.42%
2022/02/14	19	54.29	1	55.50	54.10	18	6,610	0.27%
2022/02/11	21	56.29	52	56.54	56.20	-31	6,546	-0.47%
2022/02/10	91	55.97	51	57.05	55.70	40	6,492	0.62%
2022/02/09	15	56.33	55	55.89	56.30	-40	6,326	-0.63%
2022/02/08	0	0.00	12	54.29	54.50	-12	6,208	-0.19%
2022/02/07	12	54.30	32	53.83	53.70	-20	6,166	-0.32%
2022/01/26	99	53.47	2	53.80	53.60	97	6,104	1.59%
2022/01/25	125	53.88	0	0.00	53.50	125	6,099	2.05%	大買/鉅額交易
2022/01/24	33	53.90	28	54.56	54.90	5	6,050	0.08%
2022/01/21	153	54.90	151	55.53	54.40	2	5,925	0.03%	大買/大賣/
2022/01/20	230	57.04	55	58.45	56.30	175	5,727	3.06%	大買/鉅額交易
2022/01/19	52	56.28	55	56.90	57.00	-3	5,085	-0.06%
2022/01/18	82	55.75	136	56.38	57.00	-54	4,777	-1.13%	大賣/
2022/01/17	29	55.00	177	54.16	54.60	-148	4,262	-3.47%	大賣/鉅額交易
2022/01/14	75	51.77	1	53.60	51.80	74	4,001	1.85%
2022/01/13	30	52.71	100	53.20	53.40	-70	3,883	-1.80%
2022/01/12	55	52.25	25	52.90	52.20	30	3,800	0.79%
2022/01/10	51	51.98	26	52.50	52.50	25	3,739	0.67%
2022/01/07	17	52.30	7	51.80	51.80	10	3,717	0.27%
2022/01/06	50	52.36	0	0.00	52.20	50	3,687	1.36%
2022/01/05	85	52.82	1	52.50	52.70	84	3,692	2.27%
2022/01/04	114	52.58	1	53.40	52.60	113	3,700	3.05%	大買/鉅額交易
2022/01/03	69	53.26	50	54.00	53.40	19	3,671	0.52%
2021/12/28	0	0.00	1	53.00	52.40	-1	3,596	-0.03%
2021/12/27	1	52.50	0	0.00	52.50	1	3,601	0.03%
2021/12/24	0	0.00	2	52.40	51.90	-2	3,593	-0.06%
2021/12/23	2	52.00	4	52.13	52.00	-2	3,597	-0.06%
2021/12/22	1	51.60	1	51.80	51.60	0	3,630	0.00%
2021/12/21	1	51.30	2	51.30	51.30	-1	3,635	-0.03%
2021/12/20	0	0.00	1	50.80	50.60	-1	3,665	-0.03%
2021/12/17	0	0.00	2	51.10	50.80	-2	3,710	-0.05%
2021/12/16	2	51.10	1	51.30	51.10	1	3,754	0.03%
2021/12/15	1	50.80	0	0.00	50.80	1	3,789	0.03%
2021/12/14	0	0.00	1	50.50	50.40	-1	3,783	-0.03%
2021/12/13	1	51.30	1	51.00	51.30	0	3,764	0.00%
2021/12/10	2	51.35	2	51.40	51.30	0	3,771	0.00%
2021/12/09	2	51.70	1.4	52.22	51.70	0.6	3,765	0.01%
2021/12/08	1.1	52.11	2	52.65	52.10	-0.9	3,754	-0.02%
2021/12/07	2.3	51.90	5	52.46	52.20	-2.7	3,747	-0.07%
2021/12/06	5	51.82	4	52.10	51.90	1	3,721	0.03%
2021/12/03	6	51.67	6	51.57	51.80	0	3,754	0.00%
2021/12/02	4	51.00	5	52.02	51.00	-1	3,808	-0.03%
2021/12/01	11	51.19	8	51.04	51.90	3	3,808	0.08%
2021/11/30	5	51.30	8	51.03	51.30	-3	3,856	-0.08%
2021/11/29	7	50.26	2	50.60	50.30	5	3,835	0.13%
2021/11/26	1	50.90	1	51.30	50.10	0	3,817	0.00%
2021/11/25	3	53.20	0	0.00	52.40	3	3,739	0.08%
2021/11/24	3	54.50	0	0.00	54.00	3	3,584	0.08%
2021/11/16	0	0.00	2	50.70	50.90	-2	2,961	-0.07%
2021/11/10	0	0.00	2	50.70	50.70	-2	3,319	-0.06%
2021/11/09	3	50.13	0	0.00	49.75	3	3,417	0.09%
2021/11/08	1	50.80	0	0.00	50.80	1	3,475	0.03%
2021/11/04	0	0.00	77	51.24	51.10	-77	3,904	-1.97%
2021/11/02	28	50.32	2	51.20	50.00	26	4,176	0.62%
2021/11/01	51	50.48	0	0.00	51.00	51	4,254	1.20%
2021/10/28	0	0.00	1	49.15	48.80	-1	4,728	-0.02%
2021/10/27	1	48.65	0	0.00	48.80	1	4,876	0.02%
2021/10/21	0	0.00	1	47.50	47.00	-1	5,839	-0.02%
2021/10/20	1	47.55	1	47.15	47.55	0	6,160	0.00%
2021/10/19	1	46.80	0	0.00	46.80	1	6,434	0.02%
2021/10/15	0	0.00	1	45.80	45.95	-1	7,116	-0.01%
2021/10/14	1	45.15	0	0.00	45.15	1	7,203	0.01%
2021/10/01	0	0.00	3	47.40	46.55	-3	8,601	-0.03%
2021/09/30	3	47.70	0	0.00	47.70	3	8,635	0.03%
2021/09/23	1	49.00	0	0.00	49.20	1	8,824	0.01%
2021/09/02	0	0.00	20	55.61	55.30	-20	10,037	-0.20%
2021/09/01	0	0.00	21	55.88	57.30	-21	10,045	-0.21%
2021/08/31	20	54.80	20	55.40	55.40	0	10,046	0.00%
2021/08/27	20	55.80	0	0.00	55.90	20	10,095	0.20%
2021/08/26	0	0.00	60	54.34	55.30	-60	10,084	-0.59%
2021/08/25	11	54.91	51	54.59	55.30	-40	10,131	-0.39%
2021/08/24	103	54.28	0	0.00	52.90	103	10,063	1.02%	大買/鉅額交易
2021/08/16	0	0.00	5	55.40	56.20	-5	10,260	-0.05%
2021/08/13	0	0.00	5	58.90	56.30	-5	10,209	-0.05%
2021/08/12	0	0.00	10	58.20	57.80	-10	10,116	-0.10%
2021/08/11	30	58.90	16	56.81	56.70	14	10,071	0.14%
2021/08/09	1	62.50	36	63.29	63.00	-35	9,735	-0.36%
2021/08/06	45	66.94	10	66.90	66.50	35	9,614	0.36%
2021/08/04	20	65.85	42	66.75	67.20	-22	9,543	-0.23%
2021/08/03	74	64.85	65	65.84	66.00	9	9,336	0.10%
2021/08/02	10	64.30	0	0.00	64.10	10	9,122	0.11%
2021/07/30	4	64.43	0	0.00	62.60	4	9,012	0.04%
2021/07/29	0	0.00	6	63.27	64.50	-6	8,776	-0.07%
2021/07/28	0	0.00	3	57.30	59.70	-3	8,538	-0.04%
2021/07/27	2	62.40	28	62.56	62.60	-26	8,470	-0.31%
2021/07/26	9	61.77	24	62.49	63.90	-15	8,311	-0.18%
2021/07/23	19	60.76	0	0.00	59.70	19	8,023	0.24%
2021/07/21	4	60.15	7	59.27	60.40	-3	7,496	-0.04%
2021/07/20	0	0.00	4	56.10	55.90	-4	7,109	-0.06%
2021/07/19	0	0.00	1	57.70	57.70	-1	7,067	-0.01%
2021/07/16	0	0.00	3	57.50	57.00	-3	7,087	-0.04%
2021/07/15	2	56.70	0	0.00	56.80	2	7,048	0.03%
2021/07/13	11	56.33	0	0.00	55.60	11	7,010	0.16%
2021/07/12	7	58.10	2	57.20	57.10	5	6,831	0.07%
2021/07/09	7	54.79	5	55.90	56.10	2	6,422	0.03%
2021/07/07	1	51.90	0	0.00	52.60	1	6,308	0.02%
2021/07/06	0	0.00	1	53.30	52.00	-1	6,386	-0.02%
2021/07/05	30	54.50	1	54.00	54.20	29	6,544	0.44%
2021/07/02	1	52.50	0	0.00	52.70	1	6,563	0.02%
2021/07/01	1	51.10	1	51.40	51.00	0	6,638	0.00%
2021/06/30	1	53.00	0	0.00	52.70	1	6,777	0.01%
2021/06/29	0	0.00	3	52.40	52.60	-3	6,773	-0.04%
2021/06/28	61	53.20	60	53.80	53.20	1	6,831	0.01%
2021/06/25	1	54.60	2	54.90	54.50	-1	6,782	-0.01%
2021/06/24	1	54.40	6	53.77	54.80	-5	6,558	-0.08%
2021/06/23	1	51.30	2	52.10	51.70	-1	6,311	-0.02%
2021/06/22	0	0.00	3	51.50	50.20	-3	6,215	-0.05%
2021/06/21	0	0.00	2.4	50.25	50.50	-2.4	6,142	-0.04%
2021/06/17	1	49.50	0	0.00	50.50	1	6,055	0.02%
2021/06/11	1	49.70	12	50.73	48.80	-11	5,938	-0.19%
2021/06/02	0	0.00	1	47.40	46.85	-1	5,427	-0.02%
2021/05/31	0	0.00	2	46.13	45.80	-2	5,399	-0.04%
2021/05/28	1	45.90	0	0.00	46.10	1	5,434	0.02%
2021/05/26	0	0.00	16	45.40	45.25	-16	5,294	-0.30%
2021/05/25	5	44.00	6	44.45	44.75	-1	5,043	-0.02%
2021/05/24	16	44.94	1	43.90	44.95	15	4,959	0.30%
2021/05/21	1	42.35	0	0.00	42.00	1	4,964	0.02%
2021/05/20	0	0.00	1	41.50	41.50	-1	5,067	-0.02%
2021/05/18	0	0.00	2	40.25	41.45	-2	5,064	-0.04%
2021/05/17	2	39.45	2	39.53	38.55	0	5,074	0.00%
2021/05/14	2	40.93	2	41.50	41.15	0	5,108	0.00%
2021/05/13	1	39.45	2	39.55	39.45	-1	5,075	-0.02%
2021/05/12	1	38.20	0	0.00	39.00	1	5,033	0.02%
2021/05/11	1	43.00	2	41.95	41.45	-1	4,959	-0.02%
2021/05/10	2	44.40	0	0.00	44.40	2	4,951	0.04%
2021/05/07	6	44.03	5	44.22	44.80	1	4,972	0.02%
2021/05/06	1	43.30	1	43.65	43.00	0	5,001	0.00%
2021/05/04	2	42.80	0	0.00	43.95	2	5,044	0.04%
2021/05/03	1	46.85	1	47.30	46.45	0	4,974	0.00%
2021/04/29	1	47.05	3	47.42	46.35	-2	4,967	-0.04%
2021/04/28	3	46.62	2	46.80	46.70	1	5,051	0.02%
2021/04/26	1	46.40	0	0.00	46.50	1	5,438	0.02%
2021/04/23	5	45.94	0	0.00	46.55	5	5,508	0.09%
2021/04/22	2	46.63	1	47.60	45.70	1	5,577	0.02%
2021/04/21	3	47.15	7	47.26	47.15	-4	5,607	-0.07%
2021/04/20	3	47.87	3	48.45	48.00	0	5,604	0.00%
2021/04/19	1.2	47.72	1	47.60	47.80	0.2	5,683	0.00%
2021/04/16	2.8	46.84	4	47.11	47.20	-1.2	5,735	-0.02%
2021/04/15	4	46.48	0	0.00	46.65	4	5,874	0.07%
2021/04/09	0	0.00	6	49.77	50.20	-6	7,646	-0.08%
2021/04/08	5	48.19	1	47.90	49.05	4	7,945	0.05%
2021/04/07	6	47.96	0	0.00	48.40	6	7,898	0.08%
2021/04/06	2	47.45	4	47.64	47.55	-2	7,916	-0.03%
2021/04/01	1	45.90	0	0.00	45.90	1	7,836	0.01%
2021/03/31	0	0.00	3	46.30	46.20	-3	7,815	-0.04%
2021/03/30	0	0.00	3	45.78	46.10	-3	7,685	-0.04%
2021/03/29	2	45.20	2	45.43	45.15	0	7,626	0.00%
2021/03/26	2	44.90	0	0.00	45.00	2	7,608	0.03%
2021/03/25	1	45.15	0	0.00	45.10	1	7,583	0.01%
2021/03/24	1	45.60	0	0.00	45.60	1	7,572	0.01%
2021/03/23	3	45.60	0	0.00	45.50	3	7,552	0.04%
2021/03/19	5	45.25	1	45.40	45.70	4	7,454	0.05%
2021/03/18	2	45.55	1	45.35	45.55	1	7,432	0.01%
2021/03/17	12	45.60	1	45.95	44.95	11	7,457	0.15%
2021/03/16	0	0.00	1	45.80	45.20	-1	7,422	-0.01%
2021/03/15	1	45.25	1	45.20	45.25	0	7,476	0.00%
2021/03/12	1	44.90	2	45.28	44.90	-1	7,480	-0.01%
2021/03/11	0	0.00	1	44.70	45.00	-1	7,547	-0.01%
2021/03/10	1	44.45	2	44.55	44.65	-1	7,761	-0.01%
2021/03/05	2	43.88	0	0.00	43.75	2	7,866	0.03%
2021/03/04	2	45.10	5	45.28	44.70	-3	7,869	-0.04%
2021/03/02	3	44.50	3	43.80	43.25	0	7,803	0.00%
2021/02/24	2	45.35	3	45.05	44.90	-1	7,801	-0.01%
2021/02/22	0	0.00	2	45.93	46.00	-2	7,717	-0.03%
2021/02/18	1	43.60	1	43.45	43.60	0	7,631	0.00%
2021/02/17	1	43.00	1	43.35	43.00	0	7,624	0.00%
2021/02/05	1	42.80	1	43.75	42.65	0	7,577	0.00%
2021/02/03	5	43.85	5	42.90	42.95	0	7,483	0.00%
2021/02/01	1	41.85	2	42.33	42.85	-1	7,446	-0.01%
2021/01/27	1	44.05	0	0.00	43.45	1	7,299	0.01%
2021/01/26	2	44.68	2	44.15	44.15	0	7,265	0.00%
2021/01/25	1	44.60	1	45.05	45.05	0	7,236	0.00%
2021/01/22	1	45.45	2	45.60	45.45	-1	7,200	-0.01%
2021/01/21	1	45.15	6	45.49	45.25	-5	7,218	-0.07%
2021/01/20	3	45.28	5	46.02	44.30	-2	7,129	-0.03%
2021/01/19	2	44.68	1	45.25	44.50	1	6,758	0.01%
2021/01/18	3	44.50	160	43.61	44.75	-157	6,695	-2.34%	大賣/鉅額交易
2021/01/15	32	44.79	18	44.51	44.15	14	6,616	0.21%
2021/01/14	99	45.89	1	46.20	45.85	98	6,546	1.50%
2021/01/13	5	44.80	0	0.00	45.00	5	6,443	0.08%
2021/01/12	0	0.00	1	44.80	44.30	-1	6,399	-0.02%
2021/01/11	0	0.00	34	44.97	45.05	-34	6,261	-0.54%
2021/01/08	3	44.32	50	43.86	44.45	-47	6,214	-0.76%
2021/01/07	51	45.50	2	45.88	45.40	49	6,082	0.81%
2021/01/06	6	46.05	36	45.00	45.15	-30	5,991	-0.50%
2021/01/05	6	48.27	57	48.19	48.70	-51	5,576	-0.91%
2021/01/04	5	44.76	10	45.86	46.40	-5	4,678	-0.11%
2020/12/31	9	41.32	12	40.33	42.20	-3	4,107	-0.07%
2020/12/30	1	38.70	7	38.82	38.40	-6	3,578	-0.17%
2020/12/29	1	38.45	2	39.15	38.50	-1	3,524	-0.03%
2020/12/28	2	37.90	4	38.24	39.05	-2	3,405	-0.06%
2020/12/25	2	37.70	0	0.00	37.30	2	3,293	0.06%
2020/12/21	1	37.05	0	0.00	37.05	1	3,316	0.03%
2020/12/18	6	36.95	0	0.00	37.20	6	3,324	0.18%
2020/12/11	1	37.95	0	0.00	37.65	1	3,482	0.03%
2020/12/09	7	38.85	2	39.15	39.10	5	3,514	0.14%
2020/12/08	0	0.00	8	38.65	38.30	-8	3,449	-0.23%
2020/12/04	0	0.00	12	39.09	39.00	-12	3,414	-0.35%
2020/12/03	0	0.00	1	37.80	38.05	-1	3,220	-0.03%
2020/12/02	9	37.69	2	37.78	37.80	7	3,301	0.21%
2020/12/01	6	37.05	0	0.00	37.30	6	3,383	0.18%
2020/11/27	0	0.00	1	37.05	37.45	-1	3,488	-0.03%
2020/11/26	16	36.58	0	0.00	36.55	16	3,481	0.46%
2020/11/25	1	37.00	0	0.00	36.85	1	3,460	0.03%
2020/11/24	0	0.00	2	37.20	37.15	-2	3,425	-0.06%
2020/11/13	0	0.00	6	38.00	38.05	-6	3,733	-0.16%
2020/11/10	0	0.00	10	37.90	37.75	-10	4,220	-0.24%
2020/10/28	0	0.00	3	39.33	39.50	-3	4,318	-0.07%
2020/10/26	0	0.00	3	38.70	39.00	-3	4,526	-0.07%
2020/10/23	0	0.00	2	38.80	38.95	-2	4,544	-0.04%
2020/10/15	1	39.25	0	0.00	39.45	1	4,569	0.02%
2020/10/08	10	38.39	0	0.00	38.10	10	4,375	0.23%
2020/10/06	0	0.00	1	38.10	38.30	-1	4,572	-0.02%
2020/10/05	6	37.98	1	37.50	37.75	5	4,611	0.11%
2020/09/30	1	37.00	0	0.00	37.00	1	4,620	0.02%
2020/09/29	0	0.00	1	36.30	36.35	-1	4,616	-0.02%
2020/09/28	1	36.00	0	0.00	36.00	1	4,623	0.02%
2020/09/23	0	0.00	7	37.19	37.05	-7	4,580	-0.15%
2020/09/21	1	37.90	0	0.00	37.40	1	4,539	0.02%
2020/09/18	2	38.55	0	0.00	38.45	2	4,530	0.04%
2020/09/17	0	0.00	2	38.53	38.90	-2	4,528	-0.04%
2020/09/16	4	38.48	1	38.45	38.25	3	4,499	0.07%
2020/09/15	4	37.86	1	37.95	38.20	3	4,456	0.07%
2020/09/14	3	37.37	0	0.00	37.90	3	4,497	0.07%
2020/09/11	0	0.00	2	36.90	36.95	-2	4,492	-0.04%
2020/09/10	3	36.90	5	37.35	36.70	-2	4,469	-0.04%
2020/09/09	6	36.94	3	37.27	36.90	3	4,396	0.07%
2020/09/08	27	37.01	2	37.60	37.45	25	4,383	0.57%
2020/09/07	3	37.40	1	37.95	37.00	2	4,348	0.05%
2020/09/04	4	37.99	8.4	38.25	38.40	-4.4	4,253	-0.10%
2020/09/03	5.4	37.36	28	37.48	37.35	-22.6	4,080	-0.55%
2020/09/02	7	36.29	2	36.53	36.65	5	4,003	0.12%
2020/09/01	5	35.55	3	35.15	35.70	2	3,962	0.05%
2020/08/31	4	34.94	1	35.50	34.55	3	3,947	0.08%
2020/08/28	1	35.40	1	35.80	35.20	0	3,934	0.00%
2020/08/27	1	35.65	6	35.46	35.65	-5	3,946	-0.13%
2020/08/26	2	35.48	1	35.75	35.50	1	3,936	0.03%
2020/08/25	6	35.50	0	0.00	35.55	6	3,915	0.15%
2020/08/24	2	35.18	2	35.65	35.30	0	3,968	0.00%
2020/08/21	1	35.30	0	0.00	35.20	1	3,952	0.03%
2020/08/18	14	39.01	19	38.51	38.00	-5	3,648	-0.14%
2020/08/17	0	0.00	4	38.16	38.80	-4	3,391	-0.12%
2020/08/14	0	0.00	10	34.82	35.30	-10	3,229	-0.31%
2020/08/13	1	34.55	0	0.00	34.55	1	3,183	0.03%
2020/08/11	1	33.85	0	0.00	33.65	1	3,142	0.03%
2020/08/07	9	34.00	0	0.00	33.80	9	3,162	0.28%
2020/08/06	9	33.92	0	0.00	33.95	9	3,154	0.29%
2020/08/04	0	0.00	2	34.53	33.85	-2	3,126	-0.06%
2020/08/03	8.8	35.35	3	35.67	35.65	5.8	3,092	0.19%
2020/07/31	5.2	36.32	5	35.37	36.30	0.2	3,028	0.01%
2020/07/30	7	34.96	11	34.87	34.75	-4	2,899	-0.14%
2020/07/29	36	33.79	1	33.90	34.00	35	2,865	1.22%
2020/07/28	1	33.60	0	0.00	33.60	1	2,934	0.03%
2020/07/15	0	0.00	6	34.50	33.80	-6	3,032	-0.20%
2020/07/10	0	0.00	2	33.18	33.60	-2	2,825	-0.07%
2020/07/09	0	0.00	1	32.50	32.90	-1	2,777	-0.04%
2020/07/08	1	32.35	1	32.15	32.35	0	2,750	0.00%
2020/07/07	1	32.00	1	32.60	32.00	0	2,734	0.00%
2020/07/06	1	32.30	2	32.35	32.30	-1	2,748	-0.04%
2020/07/01	6	31.54	0	0.00	31.65	6	2,840	0.21%
2020/06/24	1	31.10	0	0.00	31.20	1	2,850	0.04%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/19	2	32.05	10	32.75	32.00	-8	2,894	-0.28%
2020/06/18	0	0.00	7	33.51	33.75	-7	2,825	-0.25%
2020/06/15	7	31.76	1	32.10	31.25	6	2,951	0.20%
2020/06/12	1	32.15	0	0.00	32.15	1	2,976	0.03%
2020/06/11	0	0.00	1	33.60	32.75	-1	3,003	-0.03%
2020/06/10	1	33.30	0	0.00	33.30	1	2,990	0.03%
2020/06/09	0	0.00	7	33.25	33.20	-7	3,034	-0.23%
2020/06/05	4	33.05	0	0.00	33.10	4	3,056	0.13%
2020/06/04	0	0.00	5	32.45	32.80	-5	3,058	-0.16%
2020/06/03	20	32.59	0	0.00	32.70	20	3,082	0.65%
2020/06/02	0	0.00	1	32.25	32.45	-1	3,077	-0.03%
2020/06/01	1	32.10	1	31.25	32.10	0	3,077	0.00%
2020/05/29	6	31.42	0	0.00	31.00	6	3,110	0.19%
2020/05/28	6	31.40	0	0.00	30.95	6	3,069	0.20%
2020/05/27	1	31.05	1	31.25	31.25	0	3,097	0.00%
2020/05/21	2	32.45	0	0.00	32.25	2	3,129	0.06%
2020/05/20	5	32.30	0	0.00	32.45	5	3,124	0.16%
2020/05/14	0	0.00	30	33.55	32.65	-30	3,127	-0.96%
2020/05/11	14	34.30	6	34.20	34.10	8	3,142	0.25%
2020/05/08	0	0.00	1	34.65	34.10	-1	3,157	-0.03%
2020/05/07	9	34.20	3	34.10	34.35	6	3,192	0.19%
2020/05/06	0	0.00	10	33.00	33.10	-10	3,244	-0.31%
2020/05/05	10	34.50	0	0.00	33.50	10	3,243	0.31%
2020/04/30	0	0.00	3	32.73	32.60	-3	3,207	-0.09%
2020/04/29	1	32.00	6	32.19	32.40	-5	3,221	-0.16%
2020/04/28	1	31.90	7	31.99	32.30	-6	3,223	-0.19%
2020/04/27	2.1	31.96	13	32.91	32.35	-10.9	3,271	-0.33%
2020/04/24	8	30.67	1.1	30.23	30.60	6.9	3,171	0.22%
2020/04/23	2	30.00	3	30.22	30.00	-1	3,185	-0.03%
2020/04/22	10	29.48	7	29.59	30.05	3	3,239	0.09%
2020/04/21	8	29.23	6	29.75	29.15	2	3,381	0.06%
2020/04/20	11	29.67	1	29.50	29.70	10	3,404	0.29%
2020/04/17	1.8	29.68	7	29.59	29.30	-5.2	3,415	-0.15%
2020/04/16	3.2	28.63	7	28.66	28.90	-3.8	3,396	-0.11%
2020/04/15	7	28.81	4.7	28.57	28.90	2.3	3,422	0.07%
2020/04/14	7.7	28.09	5	27.93	28.20	2.7	3,387	0.08%
2020/04/13	3	27.57	3	27.40	27.55	0	3,379	0.00%
2020/04/10	3	27.20	3	27.38	27.20	0	3,370	0.00%
2020/04/09	3	27.30	6	27.60	27.30	-3	3,387	-0.09%
2020/04/08	10	27.32	12	26.83	27.30	-2	3,374	-0.06%
2020/04/07	9	26.64	5	26.09	26.70	4	3,323	0.12%
2020/04/06	9	25.56	4	25.31	25.65	5	3,284	0.15%
2020/04/01	2	25.15	0	0.00	25.25	2	3,263	0.06%
2020/03/31	0	0.00	3	24.85	24.90	-3	3,314	-0.09%
2020/03/30	20	23.98	21	23.99	24.55	-1	3,293	-0.03%
2020/03/27	8	24.68	9	25.25	24.20	-1	3,302	-0.03%
2020/03/26	4	24.59	3.4	23.95	24.60	0.6	3,254	0.02%
2020/03/25	27.1	24.36	13	24.35	24.20	14.1	3,244	0.43%
2020/03/24	16	21.86	19.1	22.06	22.65	-3.1	3,227	-0.10%
2020/03/23	22	20.99	18.5	21.11	20.70	3.5	3,232	0.11%
2020/03/20	9	22.68	12	22.92	22.90	-3	3,237	-0.09%
2020/03/19	5	21.75	16	21.70	21.15	-11	3,217	-0.34%
2020/03/18	11	24.35	9	24.62	23.50	2	3,180	0.06%
2020/03/17	23	25.19	3	25.28	24.70	20	3,150	0.63%
2020/03/16	4	26.89	7	27.03	25.85	-3	3,130	-0.10%
2020/03/13	4	26.89	1	27.10	26.90	3	3,125	0.10%
2020/03/11	3	31.40	0	0.00	30.75	3	3,057	0.10%
2020/03/10	6	30.92	0	0.00	31.55	6	3,068	0.20%
2020/03/09	2	31.00	0	0.00	30.85	2	3,122	0.06%
2020/02/27	0	0.00	2	31.60	31.60	-2	3,154	-0.06%
2020/02/25	7	33.41	0	0.00	33.30	7	3,272	0.21%
2020/02/21	6	34.53	0	0.00	34.30	6	3,396	0.18%
2020/02/12	0	0.00	1	35.80	36.10	-1	4,336	-0.02%
2020/02/07	1	34.90	1	37.50	35.00	0	4,237	0.00%
2020/02/06	1	38.15	0	0.00	37.90	1	4,138	0.02%
2020/02/04	0	0.00	1	37.50	37.85	-1	4,018	-0.02%
2020/02/03	6	35.55	8	36.19	36.60	-2	3,977	-0.05%
2020/01/31	1	38.05	0	0.00	37.80	1	3,945	0.03%
2020/01/30	1	35.45	6	36.93	36.95	-5	3,919	-0.13%
2020/01/17	1	38.95	1	38.65	38.85	0	3,831	0.00%
2020/01/15	1	37.35	8	38.50	38.30	-7	3,794	-0.18%
2020/01/14	0	0.00	10	36.60	37.00	-10	3,614	-0.28%
2020/01/13	3	35.00	0	0.00	36.10	3	3,556	0.08%
2020/01/10	3	34.80	0	0.00	35.05	3	3,562	0.08%
2020/01/09	9	34.69	1	35.30	35.35	8	3,533	0.23%
2019/12/24	4	33.83	4	33.90	33.85	0	3,363	0.00%
2019/12/19	0	0.00	1	35.05	34.80	-1	3,292	-0.03%
2019/12/18	1	35.20	1	35.95	35.30	0	3,265	0.00%
2019/12/17	1	35.50	25	35.33	35.60	-24	3,230	-0.74%
2019/12/16	0	0.00	2	34.73	34.70	-2	3,152	-0.06%
2019/12/11	10	34.60	6	34.60	34.70	4	3,072	0.13%
2019/12/05	0	0.00	4	34.33	34.10	-4	3,019	-0.13%
2019/12/04	0	0.00	9	35.00	34.10	-9	3,004	-0.30%
2019/12/03	0	0.00	16	34.46	34.85	-16	2,933	-0.55%
2019/11/28	0	0.00	6	33.73	33.80	-6	2,771	-0.22%
2019/11/27	1	33.65	3	33.75	33.80	-2	2,758	-0.07%
2019/11/26	0	0.00	1	34.40	33.10	-1	2,710	-0.04%
2019/11/25	1	33.85	51	33.73	34.00	-50	2,617	-1.91%
2019/11/22	1	33.45	17	33.43	33.50	-16	2,547	-0.63%
2019/11/20	1	32.60	0	0.00	32.90	1	2,362	0.04%
2019/11/15	10	31.51	2	31.70	31.75	8	2,042	0.39%
2019/11/14	5	31.18	19	30.67	31.50	-14	1,920	-0.73%
2019/11/13	15	29.56	9	29.69	29.75	6	1,557	0.39%
2019/11/12	6	29.42	8	29.25	29.95	-2	1,466	-0.14%
2019/11/06	0	0.00	2	28.63	28.50	-2	1,111	-0.18%
2019/11/05	2	28.50	1	28.35	28.50	1	1,084	0.09%
2019/11/04	1	28.15	0	0.00	28.15	1	1,073	0.09%
2019/10/29	0	0.00	10	28.10	28.00	-10	1,096	-0.91%
2019/10/28	0	0.00	2	28.23	27.85	-2	1,153	-0.17%
2019/10/25	8	28.48	1.1	28.71	28.10	6.9	1,154	0.60%
2019/10/24	9.1	28.06	2	28.00	28.35	7.1	1,124	0.63%
2019/10/23	2	27.70	1	27.30	27.70	1	1,083	0.09%
2019/10/21	1	27.10	0	0.00	27.10	1	1,021	0.10%
2019/10/18	2	26.95	4	27.10	27.05	-2	1,024	-0.20%
2019/10/17	2	27.15	2	27.00	27.15	0	963	0.00%
2019/10/16	1	26.80	1	26.90	26.80	0	952	0.00%
2019/10/15	2	26.70	2	26.85	26.70	0	940	0.00%
2019/10/14	7	26.72	2	26.60	26.65	5	936	0.53%
2019/10/09	5	27.10	1	27.00	26.85	4	916	0.44%
2019/10/07	9	27.48	1	27.60	27.35	8	896	0.89%
2019/10/04	1	27.50	1	27.70	27.50	0	891	0.00%
2019/10/03	2	27.55	2	27.48	27.55	0	896	0.00%
2019/10/02	6	27.56	1	28.00	27.55	5	893	0.56%
2019/10/01	3	28.10	0	0.00	28.10	3	880	0.34%
2019/09/27	5	27.70	0	0.00	27.85	5	848	0.59%
2019/09/26	2	28.05	0	0.00	28.00	2	846	0.24%
2019/09/25	0	0.00	1	28.60	28.70	-1	839	-0.12%
2019/09/24	1	28.76	1	28.95	28.80	0	836	0.00%
2019/09/23	0.9	28.90	0	0.00	28.90	0.9	841	0.10%
2019/09/20	0.1	28.95	1	29.00	29.00	-0.9	849	-0.10%
2019/09/19	1	28.60	0	0.00	28.60	1	839	0.12%
2019/09/10	0	0.00	2	28.85	28.90	-2	827	-0.24%
2019/09/09	2	28.75	1	28.60	28.75	1	814	0.12%
2019/09/06	1	28.30	0	0.00	28.30	1	783	0.13%
2019/09/05	0	0.00	1	27.95	27.80	-1	759	-0.13%
2019/09/04	1	27.90	0	0.00	27.90	1	740	0.14%
2019/09/03	0	0.00	3	27.90	27.75	-3	733	-0.41%
2019/09/02	3	27.90	1	27.65	27.90	2	720	0.28%
2019/08/30	1	27.50	0	0.00	27.50	1	716	0.14%
2019/08/21	0	0.00	2	27.68	28.10	-2	689	-0.29%
2019/08/20	2	27.65	1	27.75	27.65	1	682	0.15%
2019/08/19	1	27.55	0	0.00	27.55	1	682	0.15%
2019/08/13	0	0.00	7	26.80	26.85	-7	693	-1.01%
2019/08/01	0	0.00	2	28.90	28.75	-2	711	-0.28%
2019/07/31	2	30.05	5	30.30	30.05	-3	703	-0.43%
2019/07/30	20	30.75	0	0.00	30.55	20	674	2.97%
2019/07/10	63	28.95	0	0.00	29.10	63	907	6.94%
2019/04/22	1	31.50	0	0.00	31.35	1	1,142	0.09%
2019/04/19	0	0.00	1	31.90	31.50	-1	1,111	-0.09%
2019/04/18	0	0.00	1	31.05	30.65	-1	1,035	-0.10%
2019/04/17	1	30.90	5	30.19	30.90	-4	1,002	-0.40%
2019/04/16	4	29.58	0	0.00	29.80	4	954	0.42%
2019/04/15	1	29.80	0	0.00	29.60	1	876	0.11%
2019/03/19	0	0.00	0.1	32.00	32.10	-0.1	711	-0.01%
2019/02/19	1	31.75	2	31.33	32.20	-1	683	-0.15%
2019/02/18	1	31.15	0	0.00	31.10	1	647	0.15%
2018/12/18	0	0.00	20	29.95	29.90	-20	979	-2.04%
2018/11/26	0	0.00	9	29.60	29.60	-9	1,039	-0.87%
2018/11/01	8	26.75	2	26.98	27.25	6	1,433	0.42%
2018/10/29	0	0.00	6	26.05	26.05	-6	1,422	-0.42%
2018/10/26	1	26.70	0	0.00	26.90	1	1,414	0.07%
2018/10/12	2	28.20	0	0.00	28.35	2	1,487	0.13%
2018/10/11	7	28.00	2	28.95	28.20	5	1,481	0.34%
2018/10/05	20	30.75	0	0.00	30.60	20	1,454	1.38%
2018/10/03	0	0.00	1	31.85	31.75	-1	1,436	-0.07%
2018/10/01	6	31.45	0	0.00	31.95	6	1,416	0.42%
2018/09/11	0	0.00	1	30.70	30.90	-1	1,642	-0.06%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/08/29	16	30.90	107	30.90	31.00	-91	1,548	-5.87%	大賣/
2018/08/28	0	0.00	4	31.25	31.10	-4	1,543	-0.26%
2018/08/27	9	30.11	1	30.75	31.20	8	1,500	0.53%
2018/08/24	4	32.73	26	32.80	31.50	-22	1,371	-1.60%
2018/08/13	1	35.50	0	0.00	35.60	1	1,239	0.08%
2018/08/06	0	0.00	1	38.00	37.40	-1	1,292	-0.08%
2018/08/03	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/08/02	0	0.00	1	37.60	37.10	-1	1,285	-0.08%
2018/08/01	6	37.54	4	37.50	37.50	2	1,276	0.16%
2018/07/31	4	40.24	6	39.95	40.30	-2	1,237	-0.16%
2018/07/25	0	0.00	1	39.30	39.50	-1	1,160	-0.09%
2018/07/24	1	39.15	0	0.00	39.15	1	1,157	0.09%
2018/07/23	0	0.00	10	38.50	38.65	-10	1,148	-0.87%
2018/07/19	0	0.00	2	38.90	38.55	-2	1,164	-0.17%
2018/07/18	2	38.65	0	0.00	38.65	2	1,175	0.17%
2018/07/17	0	0.00	1	39.00	38.55	-1	1,173	-0.09%
2018/07/16	1	38.85	2	39.25	38.85	-1	1,176	-0.09%
2018/07/13	2	38.75	1	38.20	38.75	1	1,170	0.09%
2018/07/12	1	37.40	0	0.00	37.40	1	1,168	0.09%
2018/07/11	0	0.00	2	37.30	37.20	-2	1,174	-0.17%
2018/07/10	1	37.40	0	0.00	37.35	1	1,170	0.09%
2018/07/09	1	37.40	0	0.00	37.40	1	1,180	0.08%
2018/07/05	3	37.75	0	0.00	37.50	3	1,181	0.25%
2018/06/29	9	38.40	9	39.60	38.40	0	1,148	0.00%
2018/06/28	1	39.70	0	0.00	39.45	1	1,089	0.09%
2018/06/22	13	41.23	13	41.82	40.50	0	967	0.00%
2018/06/20	5	40.20	0	0.00	40.25	5	916	0.55%
2018/06/05	0	0.00	110	41.19	41.15	-110	937	-11.73%	大賣/鉅額交易
2018/06/04	0	0.00	1	41.25	41.10	-1	921	-0.11%
2018/05/31	0	0.00	1	40.20	40.40	-1	922	-0.11%
2018/05/30	5	39.78	2	39.60	39.50	3	927	0.32%
2018/05/28	12	39.93	0	0.00	40.15	12	1,060	1.13%
2018/05/24	0	0.00	1	39.80	40.10	-1	1,073	-0.09%
2018/05/18	1	39.25	0	0.00	39.15	1	1,146	0.09%
2018/05/16	1	39.40	2	40.05	39.80	-1	1,158	-0.09%
2018/05/15	1	39.80	0	0.00	39.80	1	1,159	0.09%
2018/05/14	15	40.55	0	0.00	40.45	15	1,206	1.24%
2018/05/08	0	0.00	1	41.00	41.10	-1	1,320	-0.08%
2018/05/07	1	40.30	0	0.00	40.20	1	1,323	0.08%
2018/04/26	1	41.80	0	0.00	41.70	1	1,312	0.08%
2018/03/31	7	44.95	0	0.00	45.00	7	1,370	0.51%
2018/03/23	0	0.00	2	44.20	44.10	-2	1,396	-0.14%
2018/03/16	1	45.25	0	0.00	45.00	1	1,442	0.07%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/07	6	45.88	0	0.00	45.95	6	1,553	0.39%
2018/03/05	1	47.75	0	0.00	46.60	1	1,588	0.06%
2018/03/02	1	46.90	0	0.00	47.55	1	1,589	0.06%
2018/03/01	2	47.63	5	46.70	47.50	-3	1,521	-0.20%
2018/02/27	0	0.00	1	46.20	46.10	-1	1,475	-0.07%
2018/02/26	0	0.00	1	45.80	45.75	-1	1,505	-0.07%
2018/02/07	0	0.00	1	45.05	45.05	-1	1,675	-0.06%
2018/02/06	3	44.15	2	44.00	44.95	1	1,732	0.06%
2018/01/31	106	45.97	2	45.75	45.80	104	1,988	5.23%	大買/鉅額交易
2018/01/30	2	45.60	5	45.55	45.15	-3	2,339	-0.13%
2018/01/23	5	45.30	2	45.25	45.20	3	2,479	0.12%
2018/01/19	5	45.75	0	0.00	45.50	5	2,509	0.20%
2018/01/18	2	46.05	6	45.99	45.45	-4	2,511	-0.16%
2018/01/08	0	0.00	2	45.25	45.40	-2	2,550	-0.08%
2018/01/05	5	45.45	2	45.25	45.25	3	2,543	0.12%
2018/01/04	0	0.00	5	45.33	45.45	-5	2,558	-0.20%
2018/01/02	3	45.20	0	0.00	45.25	3	2,557	0.12%