光寶科 (2301)-統一-士林券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448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

光寶科 (2301)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/11/21	0	0.00	1	102.00	103.50	-1	7,685	-0.01%
2024/11/20	1	102.00	1	101.00	101.50	0	7,679	0.00%
2024/11/19	0	102.50	1	102.00	102.50	-1	7,646	-0.01%
2024/11/18	4	101.00	2	102.50	100.50	2	7,685	0.03%
2024/11/15	2	102.00	0	0.00	101.50	2	7,868	0.03%
2024/11/14	0	0.00	0	106.50	105.00	0	7,925	0.00%
2024/11/12	1.3	106.10	2	106.50	105.00	-0.8	8,114	-0.01%
2024/11/11	2	108.50	5.3	108.70	109.00	-3.3	8,137	-0.04%
2024/11/08	2.1	105.02	1	105.00	105.00	1.1	7,721	0.01%
2024/11/07	0	0.00	3	105.50	105.00	-3	7,896	-0.04%
2024/11/06	0	0.00	3	104.50	105.50	-3	8,137	-0.04%
2024/11/01	1	99.90	1	99.60	101.00	0	9,176	0.00%
2024/10/30	0	0.00	1	104.00	102.50	-1	9,768	-0.01%
2024/10/29	1.1	103.00	0	0.00	103.00	1.1	10,271	0.01%
2024/10/28	0	0.00	5.1	104.21	104.50	-5.1	10,407	-0.05%
2024/10/25	1.1	103.00	1.1	103.55	104.00	0	10,681	0.00%
2024/10/24	0	0.00	2	104.00	103.00	-2	10,892	-0.02%
2024/10/23	1	103.50	4	104.00	104.00	-3	11,116	-0.03%
2024/10/22	2	104.50	2	104.50	105.00	0	11,317	0.00%
2024/10/21	0.1	104.50	1	106.00	106.00	-1	11,562	-0.01%
2024/10/18	5	105.60	1	104.50	104.50	4	11,751	0.03%
2024/10/17	3	104.49	3	103.17	104.50	0	11,823	0.00%
2024/10/16	2	101.50	0	0.00	101.50	2	11,953	0.02%
2024/10/15	5	101.50	2.1	102.24	101.50	2.9	12,060	0.02%
2024/10/09	2	100.50	0	0.00	100.50	2	12,411	0.02%
2024/10/04	0	0.00	5	100.50	99.80	-5	13,328	-0.04%
2024/10/01	0	0.00	12	100.96	101.50	-12	13,620	-0.09%
2024/09/27	0.1	101.00	1	100.50	100.00	-0.9	14,550	-0.01%
2024/09/26	5	100.00	0	0.00	100.00	5	14,864	0.03%
2024/09/25	1	100.50	1	101.50	100.50	0	15,402	0.00%
2024/09/23	1	98.25	0	0.00	98.60	1	16,247	0.01%
2024/09/19	0	0.00	0.1	101.00	100.50	-0.1	16,397	0.00%
2024/09/18	0	0.00	3	101.33	100.50	-3	16,443	-0.02%
2024/09/13	0	0.00	1	100.50	101.50	-1	16,771	-0.01%
2024/09/11	0	0.00	1	98.00	99.60	-1	17,177	-0.01%
2024/09/10	0	0.00	1	99.58	96.70	-1	17,204	-0.01%
2024/09/09	0	0.00	5	100.00	101.50	-5	17,179	-0.03%
2024/09/06	5	102.50	0.1	102.50	102.00	4.9	17,286	0.03%
2024/09/05	0	0.00	1	102.50	101.50	-1	17,380	-0.01%
2024/09/04	8.5	100.88	4	100.33	100.50	4.5	17,516	0.03%
2024/09/03	0	0.00	0.6	105.17	105.00	-0.6	17,479	0.00%
2024/08/30	1	107.50	2	107.50	107.00	-1	17,965	-0.01%
2024/08/29	3	105.50	5	105.80	106.50	-2	18,247	-0.01%
2024/08/28	4	106.50	3	107.00	106.50	1	18,518	0.01%
2024/08/27	2.1	107.00	0	0.00	107.50	2.1	19,220	0.01%
2024/08/26	1	108.00	2	108.00	107.50	-1	19,890	-0.01%
2024/08/23	3.1	107.17	2.3	106.87	107.50	0.8	20,384	0.00%
2024/08/22	10.1	106.62	1	106.50	106.50	9.1	21,184	0.04%
2024/08/21	2	106.50	4.5	107.39	107.00	-2.5	22,756	-0.01%
2024/08/20	0.2	107.86	2.1	107.95	107.00	-1.9	23,732	-0.01%
2024/08/19	1	107.00	3	107.50	109.00	-2	25,430	-0.01%
2024/08/16	8	108.00	9.1	108.39	108.00	-1.1	25,448	0.00%
2024/08/15	9.1	107.84	2	109.50	107.00	7.1	25,514	0.03%
2024/08/14	4	107.13	12.5	108.30	109.50	-8.5	25,744	-0.03%
2024/08/13	7.3	105.19	10.1	105.40	108.00	-2.8	25,788	-0.01%
2024/08/12	0.1	105.00	4	104.50	105.00	-3.9	26,059	-0.01%
2024/08/09	10.1	103.51	6	104.33	104.00	4.1	26,125	0.02%
2024/08/08	7.1	101.87	5	102.50	102.00	2.1	26,096	0.01%
2024/08/07	6.4	102.30	7	103.86	104.00	-0.6	26,036	0.00%
2024/08/06	1	98.80	8.1	97.07	98.50	-7.1	26,427	-0.03%
2024/08/05	11.2	95.43	9	97.51	95.90	2.2	26,230	0.01%
2024/08/02	19	106.89	16	107.25	106.00	3	25,881	0.01%
2024/08/01	3	107.01	11.7	107.71	109.00	-8.7	25,319	-0.03%
2024/07/31	2	99.70	0	0.00	99.10	2	24,911	0.01%
2024/07/30	10.3	97.04	0	0.00	99.80	10.3	24,976	0.04%
2024/07/29	3	101.67	20	101.80	99.80	-17	24,947	-0.07%
2024/07/26	0.2	101.25	6	101.00	102.00	-5.8	24,808	-0.02%
2024/07/23	3	106.50	0	0.00	106.00	3	24,661	0.01%
2024/07/22	0	0.00	4	106.13	106.00	-4	24,587	-0.02%
2024/07/19	5.3	108.48	5.1	108.60	109.50	0.2	24,533	0.00%
2024/07/18	0	0.00	15.2	109.12	109.50	-15.2	24,497	-0.06%
2024/07/17	4	109.13	1	108.00	108.00	3	24,620	0.01%
2024/07/16	0.3	110.50	6.2	110.98	111.00	-6	24,544	-0.02%
2024/07/15	0.2	109.42	1.1	109.05	109.00	-0.9	24,716	0.00%
2024/07/12	3.5	108.46	3	109.50	109.00	0.5	24,934	0.00%
2024/07/11	15.2	110.30	6	110.25	109.50	9.2	25,138	0.04%
2024/07/10	16.5	109.68	33	108.85	109.00	-16.5	25,515	-0.06%
2024/07/09	5	106.60	25	106.54	107.00	-20	25,223	-0.08%
2024/07/08	4	106.88	1	108.00	107.50	3	25,079	0.01%
2024/07/05	25.1	107.55	7	108.36	107.00	18.1	24,879	0.07%
2024/07/04	4.3	109.36	19.1	109.97	111.50	-14.8	24,670	-0.06%
2024/07/03	18	107.61	3	108.00	108.00	15	24,119	0.06%
2024/07/02	2	109.00	0	0.00	110.00	2	23,920	0.01%
2024/07/01	0	0.00	16	109.53	110.50	-16	23,860	-0.07%
2024/06/28	10	107.35	4.3	107.50	106.00	5.7	23,834	0.02%
2024/06/27	26.1	105.89	7	107.71	108.00	19.1	23,662	0.08%
2024/06/26	5	105.10	0	0.00	106.50	5	24,105	0.02%
2024/06/25	1	102.04	1.3	103.70	105.00	-0.2	24,427	0.00%
2024/06/24	1	104.02	0	0.00	103.50	1	24,827	0.00%
2024/06/21	1.1	106.00	2	105.50	105.00	-0.9	25,066	0.00%
2024/06/20	10.2	106.25	6	106.67	106.00	4.2	25,150	0.02%
2024/06/19	0.2	106.00	7	106.50	106.00	-6.8	25,752	-0.03%
2024/06/18	12.5	105.84	1	108.00	105.50	11.5	26,344	0.04%
2024/06/17	1.1	107.52	2	108.00	108.00	-0.9	27,312	0.00%
2024/06/14	4	107.25	3	107.67	107.50	1	27,680	0.00%
2024/06/13	1	105.00	5.2	105.51	107.00	-4.2	27,751	-0.02%
2024/06/12	1.1	104.55	1	105.00	104.50	0.1	27,966	0.00%
2024/06/11	0.9	105.61	4.3	104.44	104.00	-3.4	28,112	-0.01%
2024/06/07	1	107.50	0	0.00	107.00	1	28,218	0.00%
2024/06/06	3.1	106.67	1	106.51	106.50	2	28,381	0.01%
2024/06/05	1.4	106.88	0	0.00	107.00	1.4	28,436	0.00%
2024/06/04	5	108.70	3	109.00	107.00	2	28,499	0.01%
2024/06/03	10.2	109.80	9	110.94	110.50	1.2	28,310	0.00%
2024/05/31	2	110.00	4	111.13	107.50	-2	28,150	-0.01%
2024/05/30	8.4	110.23	5	108.50	108.00	3.4	27,660	0.01%
2024/05/29	8.3	115.60	8.2	115.31	113.50	0.2	27,362	0.00%
2024/05/28	28.7	117.40	6.7	118.43	116.50	22.1	27,155	0.08%
2024/05/27	31	122.05	45.3	121.10	121.00	-14.3	26,700	-0.05%
2024/05/24	7	111.50	9.3	112.36	114.50	-2.3	25,745	-0.01%
2024/05/23	31	111.58	66.5	111.35	112.00	-35.5	24,932	-0.14%
2024/05/22	1	103.50	4	103.38	103.50	-3	23,346	-0.01%
2024/05/21	1	100.50	0	0.00	101.50	1	23,276	0.00%
2024/05/20	1.1	101.45	2	99.30	100.50	-0.9	23,219	0.00%
2024/05/17	0	100.50	0	0.00	100.00	0	23,038	0.00%
2024/05/16	3.2	101.87	2.3	101.83	100.50	0.9	22,865	0.00%
2024/05/15	0	0.00	12.2	103.92	104.50	-12.2	22,615	-0.05%
2024/05/14	3	104.33	2	103.50	103.50	1	22,822	0.00%
2024/05/13	5	104.00	0	0.00	105.00	5	22,860	0.02%
2024/05/10	4.1	104.75	11.7	103.37	105.00	-7.6	22,805	-0.03%
2024/05/08	7.2	101.29	2.1	101.49	101.50	5.1	22,247	0.02%
2024/05/07	3.3	97.84	3.2	99.05	99.10	0.1	22,158	0.00%
2024/05/06	2	100.39	2	100.00	99.40	0	22,068	0.00%
2024/05/03	5	100.90	5	100.44	99.70	0	22,099	0.00%
2024/05/02	3	98.17	11	98.78	99.10	-8	22,026	-0.04%
2024/04/30	0	0.00	4	100.75	100.00	-4	21,895	-0.02%
2024/04/29	1	101.50	1	102.00	101.00	0	22,022	0.00%
2024/04/26	2.2	101.27	2	100.75	101.00	0.2	22,496	0.00%
2024/04/25	3	100.00	1.2	99.17	99.40	1.8	22,557	0.01%
2024/04/24	1.2	98.14	3	98.40	98.40	-1.8	22,441	-0.01%
2024/04/23	7.1	94.91	2	94.60	94.60	5.1	22,495	0.02%
2024/04/22	7.1	97.01	0	0.00	96.80	7.1	22,353	0.03%
2024/04/19	25.1	96.19	25.1	96.67	96.10	0	22,327	0.00%
2024/04/18	3.1	98.42	1.1	98.52	99.00	2	22,146	0.01%
2024/04/17	2	95.56	3	96.33	96.30	-1	22,060	0.00%
2024/04/16	18.8	96.80	5.5	96.90	95.30	13.3	22,143	0.06%
2024/04/15	1.2	101.04	0	0.00	102.00	1.2	21,669	0.01%
2024/04/12	0.1	103.50	2	103.75	103.00	-1.9	21,513	-0.01%
2024/04/11	59	103.50	1	103.00	104.00	58	21,493	0.27%
2024/04/10	5.7	104.07	2	104.75	103.50	3.7	21,433	0.02%
2024/04/09	4.2	103.54	1	104.49	104.00	3.2	21,390	0.02%
2024/04/08	2	104.75	5	105.00	105.00	-3	21,360	-0.01%
2024/04/03	27.3	104.49	19.1	103.45	104.00	8.2	21,284	0.04%
2024/04/02	12.6	104.17	7	104.00	104.00	5.6	21,089	0.03%
2024/04/01	4.2	100.55	5.2	101.65	100.00	-1	20,575	0.00%
2024/03/29	16.5	100.25	17.2	100.63	101.00	-0.7	20,404	0.00%
2024/03/28	24.2	108.01	14	107.00	106.00	10.2	19,494	0.05%
2024/03/27	25.2	113.52	4	113.38	112.50	21.2	19,028	0.11%
2024/03/26	2.3	117.26	25.4	116.85	120.50	-23.2	18,645	-0.12%
2024/03/25	4	118.75	31.1	118.66	119.00	-27.1	18,501	-0.15%
2024/03/22	25.3	120.16	20	120.48	121.50	5.3	18,373	0.03%
2024/03/21	18	124.22	8.3	123.98	123.50	9.8	17,776	0.06%
2024/03/20	26.3	119.94	31.5	119.95	123.00	-5.2	17,149	-0.03%
2024/03/19	2.1	114.36	6.4	114.30	116.00	-4.3	16,220	-0.03%
2024/03/18	0.1	111.00	0	0.00	112.00	0.1	16,014	0.00%
2024/03/15	0	0.00	1	111.50	112.00	-1	15,877	-0.01%
2024/03/14	2	112.26	4	112.50	112.00	-2	15,754	-0.01%
2024/03/13	4.3	114.55	0.4	114.50	114.50	3.9	15,658	0.02%
2024/03/12	8	115.31	2	115.00	115.00	6	15,421	0.04%
2024/03/11	3	114.00	3	113.83	113.50	0	15,300	0.00%
2024/03/08	5	114.90	5.5	114.36	114.00	-0.5	15,216	0.00%
2024/03/07	4.1	111.13	2	111.00	111.00	2.1	14,955	0.01%
2024/03/06	2	113.25	6	113.58	113.50	-4	14,923	-0.03%
2024/03/05	4.3	113.00	2	113.75	114.00	2.3	15,414	0.01%
2024/03/04	19	114.55	12.6	115.23	114.00	6.4	15,340	0.04%
2024/03/01	6	111.75	9.5	112.56	112.50	-3.5	15,103	-0.02%
2024/02/29	3.1	109.18	0	0.00	109.50	3.1	14,922	0.02%
2024/02/27	1.2	109.61	2	110.50	107.50	-0.8	14,665	-0.01%
2024/02/26	3.1	107.34	0	0.00	107.00	3.1	14,218	0.02%
2024/02/23	1.2	109.42	0.2	110.00	108.50	1	14,389	0.01%
2024/02/22	6	108.08	0	0.00	108.50	6	14,475	0.04%
2024/02/21	0.4	107.07	0	0.00	106.00	0.4	14,507	0.00%
2024/02/20	2	108.25	0	0.00	108.50	2	14,492	0.01%
2024/02/19	5	109.50	1	109.00	109.00	4	14,504	0.03%
2024/02/15	37	109.24	13	112.08	108.50	24	14,602	0.16%
2024/02/05	8.1	111.82	2	113.00	113.00	6.1	14,449	0.04%
2024/02/02	16	111.09	0	0.00	111.50	16	14,410	0.11%
2024/01/31	2	108.75	0	0.00	108.50	2	14,995	0.01%
2024/01/30	1.1	109.00	0	0.00	108.50	1.1	14,951	0.01%
2024/01/29	0	0.00	1	109.00	109.50	-1	14,980	-0.01%
2024/01/26	1.1	108.50	2	110.00	107.50	-0.9	15,097	-0.01%
2024/01/25	4.1	110.76	2	113.25	111.00	2.1	15,316	0.01%
2024/01/24	2	112.00	6	114.00	112.00	-4	15,583	-0.03%
2024/01/23	2.1	114.24	0	0.00	113.50	2.1	16,223	0.01%
2024/01/22	12	114.75	12.1	114.63	114.50	-0.1	16,246	0.00%
2024/01/19	3	109.00	3.1	109.18	110.00	-0.1	15,779	0.00%
2024/01/18	1	108.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	0.1	107.00	0.5	107.50	107.50	-0.4	15,890	0.00%
2024/01/15	1	108.00	0	0.00	107.00	1	16,135	0.01%
2024/01/12	3.1	107.50	1	108.00	107.00	2.1	16,406	0.01%
2024/01/11	6.1	107.66	4	107.00	108.50	2.1	16,484	0.01%
2024/01/10	6.3	107.52	4.5	108.67	107.00	1.8	16,822	0.01%
2024/01/08	0	0.00	0.4	115.00	114.50	-0.4	17,122	0.00%
2024/01/05	2	114.50	0	0.00	114.50	2	17,597	0.01%
2024/01/04	0.2	113.50	1	113.00	113.50	-0.8	17,722	0.00%
2024/01/03	0.1	113.00	5	113.00	112.50	-4.9	18,163	-0.03%
2024/01/02	0.1	115.00	0	0.00	115.00	0.1	18,268	0.00%
2023/12/29	1.2	118.42	1	118.50	117.00	0.2	18,342	0.00%
2023/12/28	1.1	118.45	2	119.25	118.00	-0.9	18,469	0.00%
2023/12/27	5	118.00	0	0.00	117.00	5	18,597	0.03%
2023/12/26	1.1	115.14	2	116.00	117.00	-0.9	19,043	0.00%
2023/12/25	2.2	116.49	1.3	116.38	116.50	0.9	19,286	0.00%
2023/12/22	3	115.17	2.1	115.73	115.50	1	19,348	0.00%
2023/12/21	0.6	115.00	0	0.00	114.00	0.6	19,305	0.00%
2023/12/20	0	0.00	1	114.50	114.00	-1	19,235	-0.01%
2023/12/19	1	112.00	1	112.50	112.50	0	19,210	0.00%
2023/12/15	1	113.00	0.1	114.50	112.00	0.9	19,464	0.00%
2023/12/14	1	114.00	4.9	115.04	114.50	-3.9	19,506	-0.02%
2023/12/13	5.3	113.15	7	114.14	113.00	-1.7	19,776	-0.01%
2023/12/12	7	110.50	3.1	110.19	110.00	3.9	20,374	0.02%
2023/12/08	5	113.00	12	112.50	113.00	-7	20,897	-0.03%
2023/12/07	0	110.50	0	0.00	110.00	0	21,144	0.00%
2023/12/06	0.3	111.00	0.1	111.50	111.50	0.2	21,603	0.00%
2023/12/05	0	0.00	1	110.50	110.50	-1	21,792	0.00%
2023/12/04	12	110.50	27	110.50	110.50	-15	21,848	-0.07%
2023/12/01	2	107.75	1	108.50	108.00	1	21,927	0.00%
2023/11/30	0	0.00	0.1	108.50	110.00	-0.1	22,204	0.00%
2023/11/29	1	109.50	0.2	109.00	109.00	0.8	21,907	0.00%
2023/11/28	0.2	107.50	3.2	107.03	107.50	-3	22,184	-0.01%
2023/11/27	0	0.00	0.2	106.50	107.00	-0.2	22,734	0.00%
2023/11/23	5.2	106.04	0	0.00	106.50	5.2	23,281	0.02%
2023/11/22	9.4	107.30	3	108.17	107.00	6.4	23,623	0.03%
2023/11/21	9	111.44	6	111.58	112.00	3	23,791	0.01%
2023/11/20	10.2	108.41	1	108.00	109.00	9.2	24,621	0.04%
2023/11/17	1.1	109.09	1.1	109.95	109.50	0	24,927	0.00%
2023/11/16	2	111.01	0.1	111.50	110.50	1.9	25,782	0.01%
2023/11/15	1	115.50	9	115.89	112.50	-8	26,162	-0.03%
2023/11/14	10	111.45	1	112.50	113.00	9	26,650	0.03%
2023/11/13	3	114.00	2	112.00	112.50	1	27,219	0.00%
2023/11/10	2.1	111.77	5.4	113.00	112.50	-3.3	27,695	-0.01%
2023/11/09	27	111.54	14	111.14	112.00	13	28,276	0.05%
2023/11/08	22	114.14	13	115.23	113.50	9	28,308	0.03%
2023/11/07	1	110.00	1	110.50	110.50	0	28,422	0.00%
2023/11/06	0	0.00	7.1	110.65	111.00	-7.1	29,172	-0.02%
2023/11/03	2.3	109.98	0.1	109.50	109.00	2.2	29,733	0.01%
2023/11/02	1.1	108.18	1	109.00	108.50	0.1	30,927	0.00%
2023/11/01	2	103.50	2	102.50	103.50	0	32,530	0.00%
2023/10/31	15.5	102.84	14	102.68	100.00	1.5	33,831	0.00%
2023/10/30	0.2	107.00	0	0.00	107.00	0.2	34,781	0.00%
2023/10/27	0.1	109.00	6.1	108.67	108.50	-6	36,368	-0.02%
2023/10/26	1	106.50	0	0.00	107.00	1	39,862	0.00%
2023/10/25	6.1	109.25	0	0.00	109.00	6.1	41,518	0.01%
2023/10/24	2	108.00	2	109.50	109.00	0	42,275	0.00%
2023/10/23	0.3	107.54	0	0.00	106.00	0.3	43,207	0.00%
2023/10/20	2	108.00	1	108.00	108.00	1	44,789	0.00%
2023/10/18	3	105.83	3	106.83	106.00	0	47,121	0.00%
2023/10/17	7.1	110.28	15	110.47	109.50	-7.9	47,248	-0.02%
2023/10/16	5	113.80	4	113.50	113.00	1	47,611	0.00%
2023/10/13	11.5	116.35	10	115.10	115.50	1.5	49,033	0.00%
2023/10/12	1	122.50	0	0.00	122.50	1	50,019	0.00%
2023/10/11	20.1	119.73	27	120.76	119.50	-7	51,825	-0.01%
2023/10/06	30	120.17	23	120.50	119.50	7	53,145	0.01%
2023/10/05	1.2	121.08	1	122.00	121.50	0.2	54,397	0.00%
2023/10/04	2	120.01	0	0.00	121.00	2	55,204	0.00%
2023/10/03	12.1	123.01	12.2	125.50	123.00	-0.1	55,426	0.00%
2023/10/02	11.2	125.96	15.1	125.20	125.50	-3.9	55,661	-0.01%
2023/09/28	21.2	121.39	26	120.79	121.50	-4.8	55,678	-0.01%
2023/09/27	5	118.50	0	0.00	120.00	5	55,761	0.01%
2023/09/26	38	120.01	38	119.57	120.00	0	56,557	0.00%
2023/09/25	5	120.00	0	0.00	120.00	5	57,134	0.01%
2023/09/22	1	117.00	1	117.50	120.00	0	57,243	0.00%
2023/09/21	4.3	118.63	6	118.33	119.00	-1.8	57,167	0.00%
2023/09/20	1	120.00	0	120.00	120.00	1	57,135	0.00%
2023/09/19	28	120.13	31.2	121.09	120.00	-3.2	57,017	-0.01%
2023/09/18	3	120.67	4	120.75	121.00	-1	57,037	0.00%
2023/09/15	0	0.00	2	128.00	126.00	-2	56,867	0.00%
2023/09/14	25.1	126.69	25	125.60	126.50	0.1	56,479	0.00%
2023/09/13	100.1	124.00	110	122.08	124.00	-9.9	56,683	-0.02%	大賣/
2023/09/12	10.1	125.09	9	125.83	125.00	1.1	57,375	0.00%
2023/09/11	47.2	127.26	45	128.26	127.50	2.2	57,497	0.00%
2023/09/08	15.1	134.70	25.1	135.70	134.50	-10	57,338	-0.02%
2023/09/07	12	133.25	21.5	135.37	134.00	-9.5	57,293	-0.02%
2023/09/06	45	134.28	57.3	134.44	134.50	-12.3	57,478	-0.02%
2023/09/05	33.2	132.99	3	131.00	134.00	30.2	57,483	0.05%
2023/09/04	4.1	133.26	2	134.00	134.00	2.1	57,142	0.00%
2023/09/01	7	135.00	4.6	134.34	134.50	2.5	57,005	0.00%
2023/08/31	7.2	135.52	11	135.91	137.00	-3.8	56,688	-0.01%
2023/08/30	10.1	139.80	13	139.88	138.50	-3	56,369	-0.01%
2023/08/29	2	141.25	2	140.25	141.50	0	56,148	0.00%
2023/08/28	10.1	141.24	9	138.72	138.50	1.1	55,969	0.00%
2023/08/25	19.5	147.40	20	147.63	145.00	-0.6	56,009	0.00%
2023/08/24	54.9	154.01	43	152.38	151.50	11.9	55,662	0.02%
2023/08/23	15.1	147.53	9	147.78	148.50	6.1	54,756	0.01%
2023/08/22	36.1	150.17	32.2	150.52	149.00	3.9	54,411	0.01%
2023/08/21	5	145.09	16.6	144.12	144.00	-11.6	53,448	-0.02%
2023/08/18	30.2	146.24	45	146.03	146.00	-14.8	52,991	-0.03%
2023/08/17	55.1	149.63	50	146.75	150.00	5	52,290	0.01%
2023/08/16	10.1	143.95	18	144.69	147.00	-7.9	51,639	-0.02%
2023/08/15	13.1	143.43	11	143.36	143.50	2.1	51,032	0.00%
2023/08/14	36	138.94	36	138.51	136.50	0	50,387	0.00%
2023/08/11	52.1	139.41	55	137.44	137.00	-2.9	50,063	-0.01%
2023/08/10	27.3	137.07	29	136.60	139.00	-1.7	49,689	0.00%
2023/08/09	24.5	142.12	184.2	141.73	141.00	-159.7	48,829	-0.33%	大賣/鉅額交易
2023/08/08	94	141.02	86.4	140.39	143.00	7.6	48,117	0.02%
2023/08/07	231.2	147.96	63.3	143.89	148.00	167.9	46,702	0.36%	大買/鉅額交易
2023/08/04	45.3	139.48	38	138.78	140.00	7.3	44,740	0.02%
2023/08/02	55.3	147.85	57	146.89	139.00	-1.7	43,029	0.00%
2023/08/01	161.3	151.81	135.1	152.10	154.00	26.2	41,371	0.06%	大買/大賣/
2023/07/31	131.2	160.44	264	166.60	150.50	-132.8	39,612	-0.34%	大買/大賣/鉅額交易
2023/07/28	519	152.74	412.6	145.27	159.50	106.4	36,026	0.30%	大買/大賣/鉅額交易
2023/07/27	272.2	147.58	251.1	148.33	145.00	21.1	34,268	0.06%	大買/大賣/
2023/07/26	260	144.78	290	145.85	146.50	-30	33,322	-0.09%	大買/大賣/
2023/07/25	299	143.79	315	144.42	142.00	-16	32,102	-0.05%	大買/大賣/
2023/07/24	218	148.15	217	148.63	149.00	1	30,314	0.00%	大買/大賣/
2023/07/21	125	142.14	66	143.48	146.00	59	28,767	0.21%	大買/
2023/07/20	65	138.97	59	138.75	139.00	6	27,572	0.02%
2023/07/19	42	140.37	35	139.41	136.50	7	27,010	0.03%
2023/07/18	121	141.42	264	139.95	139.50	-143	26,162	-0.55%	大買/大賣/鉅額交易
2023/07/17	63.1	146.98	69	145.50	145.50	-5.9	24,515	-0.02%
2023/07/14	228	138.52	220.3	137.98	144.00	7.7	23,051	0.03%	大買/大賣/
2023/07/13	281	134.55	242	133.60	134.00	39	21,163	0.18%	大買/大賣/
2023/07/12	232	125.27	233.2	124.71	126.50	-1.2	19,458	-0.01%	大買/大賣/
2023/07/11	8	118.31	15.9	118.59	120.00	-7.9	18,087	-0.04%
2023/07/10	5	113.60	7	113.43	112.00	-2	17,143	-0.01%
2023/07/07	33.2	112.19	52	112.84	111.00	-18.9	16,763	-0.11%
2023/07/06	34	116.94	31	115.77	114.50	3	16,320	0.02%
2023/07/05	85.1	115.10	72	118.31	115.00	13.1	15,799	0.08%
2023/07/04	48	117.70	45	117.41	119.00	3	15,353	0.02%
2023/07/03	14	111.29	15	111.63	113.50	-1	14,419	-0.01%
2023/06/30	49	103.42	53	101.58	103.50	-4	13,706	-0.03%
2023/06/29	4	102.25	8	102.19	102.00	-4	13,486	-0.03%
2023/06/28	14	100.91	7	100.43	100.00	7	13,410	0.05%
2023/06/27	1.2	100.07	0	0.00	99.30	1.2	13,300	0.01%
2023/06/26	7.2	99.98	15	101.33	101.00	-7.8	13,128	-0.06%
2023/06/21	9	104.72	3	104.83	105.00	6	12,831	0.05%
2023/06/20	2	105.73	40	106.00	105.00	-38	12,492	-0.30%
2023/06/19	54.1	109.84	12	108.17	107.00	42.1	12,045	0.35%
2023/06/16	33	106.56	37	109.73	105.00	-4	11,437	-0.03%
2023/06/15	9	107.06	38	107.18	111.00	-29	10,309	-0.28%
2023/06/14	24	101.71	21	103.21	101.00	3	9,973	0.03%
2023/06/13	17.1	102.70	29	102.26	103.00	-11.9	9,704	-0.12%
2023/06/12	59	104.97	24	101.48	103.00	35	9,570	0.37%
2023/06/09	2	97.45	2	98.15	97.60	0	9,348	0.00%
2023/06/08	2.2	93.33	1	94.10	93.80	1.2	9,261	0.01%
2023/06/07	3	95.73	2	96.20	96.20	1	9,169	0.01%
2023/06/06	1	93.02	5	93.20	93.90	-4	9,024	-0.04%
2023/06/05	62	94.17	58	92.94	96.00	4	9,084	0.04%
2023/06/02	1	86.80	2	88.75	89.80	-1	8,835	-0.01%
2023/06/01	2.1	86.42	0	0.00	86.20	2.1	8,725	0.02%
2023/05/31	7	87.04	7	86.26	89.00	0	8,669	0.00%
2023/05/30	25.1	86.70	26	85.55	86.70	-0.9	8,213	-0.01%
2023/05/29	2	86.70	3	86.07	86.40	-1	8,084	-0.01%
2023/05/26	0	0.00	1	82.60	83.30	-1	8,025	-0.01%
2023/05/22	1	81.10	2.1	81.55	81.40	-1.1	7,742	-0.01%
2023/05/19	1	81.30	1	82.18	81.90	0	7,666	0.00%
2023/05/18	12	81.84	11	80.73	82.00	1	7,660	0.01%
2023/05/17	11	80.50	14	78.69	80.50	-3	7,578	-0.04%
2023/05/16	0	0.00	4	77.85	78.60	-4	7,471	-0.05%
2023/05/15	0	0.00	1	76.30	76.40	-1	7,364	-0.01%
2023/05/05	0	0.00	13	76.33	76.20	-13	7,460	-0.17%
2023/04/28	2	72.90	2	73.00	73.50	0	7,575	0.00%
2023/04/17	1	75.00	0	0.00	75.30	1	7,081	0.01%
2023/04/14	0	0.00	1	76.30	76.30	-1	6,973	-0.01%
2023/04/13	0	0.00	1.1	74.48	74.40	-1.1	6,880	-0.02%
2023/04/06	0	0.00	1	74.20	74.40	-1	6,730	-0.01%
2023/03/29	0	0.00	1	72.80	73.00	-1	7,440	-0.01%
2023/03/21	0	0.00	20	69.60	69.60	-20	8,539	-0.23%
2023/03/16	59	70.13	8	70.80	70.00	51	8,528	0.60%
2023/03/15	2	74.00	2.1	74.50	74.10	-0.1	8,658	0.00%
2023/03/14	10	74.46	0	0.00	74.20	10	8,568	0.12%
2023/03/13	0.1	73.80	5	74.10	74.40	-4.9	8,455	-0.06%
2023/03/10	2	72.95	0	0.00	73.10	2	8,371	0.02%
2023/03/09	14	74.69	1	74.40	73.60	13	8,368	0.16%
2023/03/08	10	75.10	10	74.90	75.00	0	8,389	0.00%
2023/03/06	0	0.00	1	74.30	74.30	-1	8,212	-0.01%
2023/03/03	13	72.20	13	72.66	72.70	0	8,155	0.00%
2023/03/02	23	71.40	13	70.39	71.80	10	8,112	0.12%
2023/02/22	5	69.78	0	0.00	69.40	5	8,029	0.06%
2023/02/21	5	70.00	0	0.00	69.80	5	7,989	0.06%
2023/02/09	0	0.00	1	70.20	70.30	-1	8,232	-0.01%
2023/02/07	0	0.00	2	68.30	68.70	-2	8,171	-0.02%
2023/02/03	0	0.00	1	67.50	68.20	-1	8,259	-0.01%
2023/01/12	1	65.10	1	65.40	65.00	0	8,474	0.00%
2023/01/10	1	66.00	0	0.00	66.10	1	8,725	0.01%
2023/01/05	0	0.00	1	65.00	64.90	-1	8,829	-0.01%
2022/12/22	1	64.20	1	64.30	64.30	0	9,384	0.00%
2022/12/20	1	63.40	0	0.00	63.20	1	8,711	0.01%
2022/12/15	2	65.00	2	65.30	65.10	0	7,710	0.00%
2022/12/14	0	0.00	2	64.70	65.10	-2	7,781	-0.03%
2022/12/09	36	63.53	36	63.00	63.70	0	8,007	0.00%
2022/12/08	1	62.60	1	62.80	63.10	0	8,051	0.00%
2022/12/07	4	63.03	2	62.95	62.60	2	7,992	0.03%
2022/12/02	2	65.20	0	0.00	65.10	2	7,717	0.03%
2022/11/30	0	0.00	2	65.40	65.60	-2	7,673	-0.03%
2022/11/25	10	64.50	10	65.30	64.50	0	7,561	0.00%
2022/11/24	1	64.20	1	64.40	66.10	0	7,516	0.00%
2022/11/22	2	64.30	0	0.00	64.10	2	7,402	0.03%
2022/11/21	2	65.80	0	0.00	65.70	2	7,329	0.03%
2022/11/15	2	65.40	2	65.35	66.70	0	7,233	0.00%
2022/11/14	0	0.00	1	67.10	67.10	-1	7,167	-0.01%
2022/11/09	1	66.80	0	0.00	66.60	1	7,205	0.01%
2022/11/07	0	0.00	3	66.50	67.00	-3	7,317	-0.04%
2022/11/04	1	65.90	1	66.20	66.40	0	7,366	0.00%
2022/11/03	3	65.90	1	66.60	66.40	2	7,421	0.03%
2022/11/02	1	66.00	0	0.00	66.40	1	7,492	0.01%
2022/11/01	2	65.60	2	65.55	66.70	0	7,468	0.00%
2022/10/31	0	0.00	6	63.90	64.00	-6	7,416	-0.08%
2022/10/28	0	0.00	1	64.60	64.20	-1	7,449	-0.01%
2022/10/27	0	0.00	7	64.70	64.50	-7	7,463	-0.09%
2022/10/25	3	64.90	3	65.33	64.70	0	7,462	0.00%
2022/10/24	56	64.72	45	65.50	64.50	11	7,415	0.15%
2022/10/20	6	64.20	5	64.36	63.70	1	7,305	0.01%
2022/10/19	2	65.55	3	65.40	65.00	-1	7,186	-0.01%
2022/10/12	1	64.00	1	64.30	64.50	0	7,247	0.00%
2022/10/11	6	64.33	6	63.90	63.80	0	7,174	0.00%
2022/09/30	1	63.50	0	0.00	63.80	1	6,883	0.01%
2022/09/29	1	64.90	1	64.30	64.70	0	6,822	0.00%
2022/09/27	1	65.70	0	0.00	65.50	1	6,707	0.01%
2022/09/22	1	66.00	1	66.60	66.50	0	6,801	0.00%
2022/09/21	3	67.76	0	0.00	67.60	3	6,678	0.05%
2022/09/19	1	68.80	1	68.60	68.60	0	6,527	0.00%
2022/09/16	1	68.20	1	68.40	68.10	0	6,495	0.00%
2022/09/15	1	67.40	3	68.60	69.00	-2	6,432	-0.03%
2022/09/14	1	67.30	0	0.00	67.00	1	6,424	0.02%
2022/09/12	0	0.00	0.1	69.02	68.30	-0.1	6,523	0.00%
2022/09/05	0	0.00	1	67.50	67.50	-1	6,497	-0.02%
2022/09/02	1	65.80	1	66.00	65.60	0	6,447	0.00%
2022/08/29	0	0.00	1	64.20	64.50	-1	6,374	-0.02%
2022/08/22	3	65.73	2	65.40	65.20	1	6,855	0.01%
2022/08/16	2	66.85	0	0.00	67.20	2	6,818	0.03%
2022/08/15	0	0.00	1	69.00	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	0	68.70	69.20	0	6,699	0.00%
2022/08/11	1	67.60	0	0.00	67.90	1	6,647	0.02%
2022/08/10	1	67.10	1	67.70	67.60	0	6,613	0.00%
2022/08/09	0	0.00	1	68.10	68.10	-1	6,571	-0.02%
2022/07/21	11	62.21	10	62.29	62.20	1	6,405	0.02%
2022/07/20	9	63.38	11	62.51	64.60	-2	6,237	-0.03%
2022/07/15	1	57.60	0	0.00	57.50	1	6,159	0.02%
2022/07/13	1	58.10	4	58.03	58.20	-3	6,439	-0.05%
2022/07/07	3	57.10	0	0.00	57.10	3	6,403	0.05%
2022/06/13	1	61.00	0	0.00	61.00	1	6,012	0.02%
2022/05/18	11	62.69	0	0.00	63.40	11	6,086	0.18%
2022/05/16	0	0.00	10	63.15	63.10	-10	6,237	-0.16%
2022/05/10	1	63.60	1	64.10	64.40	0	6,344	0.00%
2022/04/26	1	67.20	1	67.20	67.20	0	6,816	0.00%
2022/04/20	7	64.44	7	64.67	65.70	0	6,431	0.00%
2022/04/19	4	68.73	1	68.30	68.20	3	6,134	0.05%
2022/04/18	1.1	68.47	0	0.00	68.50	1.1	6,087	0.02%
2022/04/15	8	67.48	0	0.00	67.60	8	6,078	0.13%
2022/03/25	1	67.40	1	67.70	67.80	0	6,192	0.00%
2022/03/22	7	66.91	2	67.30	67.50	5	6,296	0.08%
2022/03/21	2	65.70	4	66.25	66.60	-2	6,302	-0.03%
2022/03/18	17	66.34	5	66.00	65.50	12	6,251	0.19%
2022/03/11	8	70.60	0	0.00	70.60	8	5,733	0.14%
2022/03/09	0	0.00	1	69.00	69.50	-1	5,767	-0.02%
2022/03/07	15	67.99	0	0.00	68.50	15	5,684	0.26%
2022/03/02	0	0.00	1	68.90	68.90	-1	5,629	-0.02%
2022/03/01	0	0.00	1	68.80	68.60	-1	5,603	-0.02%
2022/02/24	1	67.50	0	0.00	67.60	1	5,346	0.02%
2022/02/22	0	0.00	10	66.80	67.50	-10	5,231	-0.19%
2022/02/21	15	68.03	0	0.00	68.20	15	5,164	0.29%
2022/02/18	11	68.23	0	0.00	68.20	11	5,150	0.21%
2022/02/17	10	68.47	0	0.00	68.60	10	5,109	0.20%
2022/02/16	4	67.50	17	67.02	67.90	-13	5,011	-0.26%
2022/02/14	2	66.60	0	0.00	66.70	2	4,808	0.04%
2022/02/11	10	67.21	8	67.68	67.50	2	4,718	0.04%
2022/02/10	12	68.33	2	68.30	68.60	10	4,680	0.21%
2022/02/09	5	68.68	2	68.90	69.10	3	4,603	0.07%
2022/02/08	2	68.00	2	68.30	68.80	0	4,421	0.00%
2022/01/19	0	63.30	0	0.00	63.60	0	4,037	0.00%
2022/01/03	5	63.20	0	0.00	63.40	5	4,679	0.11%
2021/12/27	0	0.00	1	63.10	63.60	-1	4,892	-0.02%
2021/12/24	0	0.00	1	62.70	62.70	-1	4,919	-0.02%
2021/12/20	1	60.80	0	0.00	61.00	1	5,132	0.02%
2021/12/10	0	0.00	1	62.60	62.70	-1	5,531	-0.02%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	1	61.40	1	61.90	61.40	0	5,523	0.00%
2021/12/06	1	62.20	0	0.00	62.10	1	5,513	0.02%
2021/12/03	0	61.00	0	0.00	60.60	0	5,521	0.00%
2021/11/17	1	62.00	0	0.00	62.00	1	5,640	0.02%
2021/11/11	0	0.00	1	61.20	61.30	-1	5,832	-0.02%
2021/11/09	0	0.00	1	61.40	61.60	-1	5,932	-0.02%
2021/11/04	0	0.00	5	61.00	61.00	-5	5,994	-0.08%
2021/11/03	0	0.00	0.2	61.80	61.80	-0.2	6,007	0.00%
2021/10/22	0	0.00	0.2	61.40	61.10	-0.2	6,690	0.00%
2021/10/21	0	0.00	2	60.80	60.40	-2	6,652	-0.03%
2021/10/20	2	60.30	0	0.00	60.40	2	6,581	0.03%
2021/10/19	1	63.30	0	0.00	62.10	1	6,426	0.02%
2021/10/01	5	61.50	5	62.10	62.20	0	6,517	0.00%
2021/09/30	4	62.90	4	62.63	62.50	0	6,488	0.00%
2021/09/29	2	63.80	2	64.30	64.40	0	6,473	0.00%
2021/09/28	5	65.02	3	63.60	64.50	2	6,552	0.03%
2021/09/27	1	64.00	6	64.28	64.10	-5	6,628	-0.08%
2021/09/24	4	63.95	3	64.30	64.00	1	6,687	0.01%
2021/09/22	3	61.10	0	0.00	61.80	3	7,012	0.04%
2021/09/16	4	61.20	4	61.50	61.20	0	7,027	0.00%
2021/09/15	2	61.80	1	61.70	61.50	1	7,126	0.01%
2021/09/14	2	60.60	2	60.90	61.10	0	7,201	0.00%
2021/09/13	2	60.10	3	60.50	60.60	-1	7,262	-0.01%
2021/09/08	0	0.00	0.1	59.70	59.60	-0.1	7,532	0.00%
2021/09/06	0	0.00	1	60.90	60.90	-1	7,441	-0.01%
2021/08/27	1	59.11	0	0.00	59.70	1	7,302	0.01%
2021/08/26	0	59.00	0	0.00	58.90	0	7,262	0.00%
2021/08/19	2	57.30	2	57.60	56.90	0	7,265	0.00%
2021/08/16	5	58.60	0	0.00	58.60	5	7,082	0.07%
2021/08/13	0	0.00	1.6	61.40	61.30	-1.6	7,037	-0.02%
2021/08/12	0	0.00	20	61.40	61.20	-20	7,000	-0.29%
2021/08/11	0	0.00	20	62.28	62.60	-20	6,972	-0.29%
2021/08/09	0.3	62.48	10	62.40	62.60	-9.7	7,005	-0.14%
2021/08/06	0.6	62.49	0	0.00	62.50	0.6	7,002	0.01%
2021/08/05	0.2	62.95	0	0.00	62.90	0.2	7,051	0.00%
2021/08/03	1.1	63.41	0	0.00	63.90	1.1	7,211	0.02%
2021/08/02	1.1	63.98	0	0.00	63.90	1.1	7,178	0.01%
2021/07/30	31.3	63.83	31	62.80	64.10	0.3	7,141	0.00%
2021/07/29	1	59.30	0	0.00	59.80	1	6,841	0.01%
2021/07/27	0	0.00	1	58.60	58.70	-1	6,896	-0.01%
2021/07/26	0	0.00	0.5	58.70	58.70	-0.5	7,109	-0.01%
2021/07/22	10	58.65	0	0.00	58.70	10	7,133	0.14%
2021/07/21	10	58.90	0	0.00	58.50	10	7,069	0.14%
2021/07/20	5	58.20	6	58.10	58.00	-1	7,000	-0.01%
2021/07/19	10	57.95	0	0.00	58.30	10	6,988	0.14%
2021/07/16	15	58.10	0	0.00	58.10	15	7,027	0.21%
2021/07/15	0	0.00	3	58.50	58.40	-3	7,052	-0.04%
2021/07/12	1	57.00	0	0.00	57.00	1	6,911	0.01%
2021/07/07	1	57.90	0	0.00	58.00	1	6,908	0.01%
2021/07/06	1	58.00	0	0.00	58.20	1	6,893	0.01%
2021/07/05	5	57.60	0.2	58.00	57.90	4.8	6,857	0.07%
2021/07/01	2	56.85	3	56.80	56.60	-1	6,649	-0.02%
2021/06/24	3	64.60	0	0.00	64.70	3	6,104	0.05%
2021/06/18	1	66.80	1	66.30	64.90	0	5,662	0.00%
2021/06/15	0	0.00	1	65.60	65.60	-1	5,688	-0.02%
2021/06/11	0	0.00	1	65.80	65.50	-1	5,744	-0.02%
2021/06/01	1	66.60	0	0.00	66.40	1	6,879	0.01%
2021/05/31	0	0.00	5	65.98	66.20	-5	7,003	-0.07%
2021/05/28	4	65.60	0	0.00	65.70	4	7,047	0.06%
2021/05/24	2	62.10	2	62.40	63.20	0	7,499	0.00%
2021/05/12	0	0.00	5	60.44	61.20	-5	8,044	-0.06%
2021/05/11	0	0.00	1	64.00	63.00	-1	8,078	-0.01%
2021/05/10	2	65.90	0	0.00	66.00	2	8,070	0.02%
2021/05/07	0	0.00	5	67.20	67.40	-5	8,241	-0.06%
2021/05/06	0	0.00	1	64.20	64.00	-1	8,286	-0.01%
2021/05/05	1	65.30	0	0.00	65.80	1	8,361	0.01%
2021/05/04	22	66.37	22	66.46	66.30	0	8,559	0.00%
2021/05/03	4	66.23	2	66.70	67.10	2	8,517	0.02%
2021/04/29	0	0.00	0.2	64.50	63.90	-0.2	8,343	0.00%
2021/04/26	0	0.00	1	64.60	64.90	-1	8,364	-0.01%
2021/04/23	0	0.00	2	64.00	64.10	-2	8,391	-0.02%
2021/04/20	0	0.00	0	64.20	64.20	0	8,499	0.00%
2021/04/16	0	0.00	1	62.30	63.00	-1	8,612	-0.01%
2021/04/13	0	0.00	5	63.06	63.00	-5	8,837	-0.06%
2021/04/12	0	0.00	2	64.35	64.00	-2	8,901	-0.02%
2021/04/09	1	64.90	0	0.00	64.80	1	9,032	0.01%
2021/04/07	1	64.30	6	64.17	64.50	-5	8,998	-0.06%
2021/04/06	5	63.26	0	63.10	63.00	5	8,948	0.06%
2021/04/01	0	0.00	6	63.47	63.20	-6	8,959	-0.07%
2021/03/31	0	0.00	4	63.60	62.80	-4	8,883	-0.05%
2021/03/29	4	62.70	0	0.00	62.70	4	8,740	0.05%
2021/03/26	4	62.00	5	61.90	61.90	-1	8,735	-0.01%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/22	10	61.10	0	0.00	61.30	10	8,991	0.11%
2021/03/17	0	0.00	1	60.20	60.50	-1	8,820	-0.01%
2021/03/16	2	60.50	3	60.57	60.30	-1	8,797	-0.01%
2021/03/15	1	59.90	1	60.30	59.90	0	8,767	0.00%
2021/03/12	2	62.00	6	61.35	62.10	-4	8,654	-0.05%
2021/03/11	1	58.70	0	0.00	58.70	1	8,470	0.01%
2021/03/08	1	58.30	0	0.00	58.50	1	8,115	0.01%
2021/03/05	1	58.30	0	0.00	58.40	1	8,103	0.01%
2021/02/25	2	61.00	0	0.00	60.70	2	7,575	0.03%
2021/02/24	0	0.00	1	60.90	60.00	-1	7,513	-0.01%
2021/02/23	1	59.40	0	0.00	60.20	1	7,422	0.01%
2021/02/22	0	0.00	1	60.90	61.20	-1	7,354	-0.01%
2021/02/19	0	0.00	1	57.40	58.50	-1	7,273	-0.01%
2021/02/18	1	58.20	1	58.20	58.40	0	7,244	0.00%
2021/02/02	1	56.30	2	55.75	56.10	-1	6,942	-0.01%
2021/01/29	0	0.00	3	56.03	54.90	-3	6,717	-0.04%
2021/01/28	2	56.50	1	56.80	57.00	1	6,543	0.02%
2021/01/27	3	57.97	2	57.90	57.60	1	6,467	0.02%
2021/01/26	57	56.72	58	56.94	56.60	-1	6,336	-0.02%
2021/01/25	8	54.64	7	54.40	54.40	1	6,166	0.02%
2021/01/22	3	53.23	6	53.47	53.00	-3	6,154	-0.05%
2021/01/19	0	0.00	0.1	52.80	53.10	-0.1	6,095	0.00%
2021/01/18	0	0.00	1	53.00	53.40	-1	6,052	-0.02%
2021/01/12	2	52.90	0	0.00	52.80	2	5,878	0.03%
2021/01/11	0	0.00	1	53.50	53.80	-1	5,800	-0.02%
2021/01/08	0	0.00	4	52.60	52.60	-4	5,738	-0.07%
2021/01/07	0	0.00	2	52.10	52.20	-2	5,643	-0.04%
2021/01/06	5	52.28	2	52.60	51.50	3	5,581	0.05%
2021/01/04	2	51.50	3	51.43	51.40	-1	5,291	-0.02%
2020/12/31	0	0.00	0.1	50.00	49.80	-0.1	5,173	0.00%
2020/12/28	3	49.77	4	49.79	49.90	-1	5,162	-0.02%
2020/12/25	0	0.00	8	49.36	49.30	-8	5,159	-0.16%
2020/12/24	5	49.17	0	0.00	49.20	5	5,185	0.10%
2020/12/23	1	49.00	0	0.00	49.00	1	5,149	0.02%
2020/12/22	0	0.00	1	49.20	48.75	-1	5,157	-0.02%
2020/12/17	1	48.60	0	0.00	48.50	1	4,936	0.02%
2020/12/16	2	48.70	4	49.10	49.15	-2	4,909	-0.04%
2020/12/15	0	0.00	1	48.30	48.20	-1	4,923	-0.02%
2020/12/11	3	48.60	0	0.00	48.90	3	4,987	0.06%
2020/12/09	2	48.70	2	49.25	49.25	0	4,972	0.00%
2020/12/07	3	48.67	1	48.60	49.10	2	4,897	0.04%
2020/12/04	0	0.00	5	49.35	49.40	-5	4,826	-0.10%
2020/12/03	0	0.00	1	49.40	49.20	-1	4,805	-0.02%
2020/12/01	0	0.00	3	48.50	48.85	-3	4,779	-0.06%
2020/11/30	1	48.05	0	0.00	48.05	1	4,794	0.02%
2020/11/27	3	49.00	1	48.80	49.05	2	4,647	0.04%
2020/11/26	2	48.55	1	48.45	48.65	1	4,653	0.02%
2020/11/25	5	48.45	0	0.00	48.25	5	4,727	0.11%
2020/11/17	3	48.10	0	0.00	48.30	3	4,579	0.07%
2020/11/05	0.1	47.20	0	0.00	47.30	0.1	4,711	0.00%
2020/10/29	0	0.00	5	46.65	46.50	-5	4,903	-0.10%
2020/10/28	0	0.00	2	46.45	46.55	-2	5,203	-0.04%
2020/10/26	1	45.85	0	0.00	45.95	1	6,008	0.02%
2020/10/19	1	46.20	0	0.00	46.00	1	6,223	0.02%
2020/10/16	0	0.00	2	46.05	46.00	-2	6,269	-0.03%
2020/10/15	1	45.35	4.5	45.60	45.55	-3.5	6,309	-0.06%
2020/10/14	1	45.60	0	0.00	45.40	1	6,344	0.02%
2020/10/08	6	45.53	0	0.00	45.65	6	6,709	0.09%
2020/10/07	5	45.55	0	0.00	45.40	5	6,787	0.07%
2020/10/05	2	45.80	0	0.00	45.80	2	6,944	0.03%
2020/09/29	0	0.00	1	45.70	45.50	-1	7,142	-0.01%
2020/09/28	1	45.25	0.1	45.90	45.90	0.9	7,213	0.01%
2020/09/25	0	0.00	2	45.10	45.00	-2	7,296	-0.03%
2020/09/16	0	0.00	8	47.49	47.50	-8	8,393	-0.10%
2020/09/11	5	46.05	0	0.00	46.25	5	9,129	0.05%
2020/09/08	1	46.15	0	0.00	46.45	1	9,419	0.01%
2020/09/01	0	0.00	1	46.15	46.20	-1	9,956	-0.01%
2020/08/28	1	46.60	0	0.00	46.65	1	10,032	0.01%
2020/08/25	2	47.10	0	0.00	47.15	2	10,220	0.02%
2020/08/14	1	46.70	0	0.00	47.20	1	10,414	0.01%
2020/08/12	0	0.00	4	47.55	47.60	-4	10,470	-0.04%
2020/08/11	0	0.00	5	48.05	48.00	-5	10,470	-0.05%
2020/08/10	7	48.67	1	48.80	48.50	6	10,523	0.06%
2020/08/07	1	49.05	10	49.00	48.95	-9	10,562	-0.09%
2020/08/06	2	48.80	0	0.00	48.85	2	10,557	0.02%
2020/08/05	5	49.22	5	49.31	49.10	0	10,579	0.00%
2020/08/03	69	48.98	60	49.20	48.60	9	10,452	0.09%
2020/07/31	5	49.29	10	49.44	49.60	-5	10,222	-0.05%
2020/07/29	1	45.35	0	0.00	44.80	1	9,473	0.01%
2020/07/27	1	45.55	0	0.00	45.50	1	9,662	0.01%
2020/07/13	0	0.00	5.4	46.72	47.10	-5.4	9,445	-0.06%
2020/07/08	1.1	47.06	0	0.00	47.15	1.1	9,233	0.01%
2020/07/07	0	0.00	3	47.00	47.05	-3	9,124	-0.03%
2020/07/06	4	46.90	0	0.00	47.05	4	9,052	0.04%
2020/07/03	5	46.80	5	46.75	46.85	0	9,031	0.00%
2020/07/02	3	46.93	0	0.00	47.15	3	9,062	0.03%
2020/07/01	1	47.15	0	0.00	46.75	1	9,093	0.01%
2020/06/30	3	46.70	0	0.00	46.30	3	9,056	0.03%
2020/06/24	5	47.60	0	0.00	47.30	5	8,911	0.06%
2020/06/23	3	47.87	0	0.00	47.40	3	8,773	0.03%
2020/06/19	1	51.40	1	52.10	52.40	0	7,984	0.00%
2020/06/18	0	0.00	4	51.78	52.40	-4	7,710	-0.05%
2020/06/16	3	51.00	0	0.00	51.10	3	7,683	0.04%
2020/06/15	0	0.00	0	51.00	51.30	0	7,769	0.00%
2020/06/12	2	50.50	1	50.80	50.80	1	7,842	0.01%
2020/06/09	0	0.00	1	50.40	50.60	-1	7,922	-0.01%
2020/06/04	10	49.73	10	49.90	49.85	0	8,097	0.00%
2020/06/03	5	49.55	5	49.20	49.55	0	8,104	0.00%
2020/05/29	1	48.10	0	0.00	48.10	1	8,246	0.01%
2020/05/28	1	48.50	0	0.00	48.20	1	8,270	0.01%
2020/05/26	0	0.00	1	48.00	48.00	-1	8,632	-0.01%
2020/05/25	0	0.00	1	47.25	47.25	-1	8,538	-0.01%
2020/05/22	1	46.70	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	1	47.35	47.35	-1	8,654	-0.01%
2020/05/19	1	46.65	1	46.90	46.80	0	8,790	0.00%
2020/05/07	2	46.45	2	46.60	46.45	0	8,124	0.00%
2020/04/23	0	0.00	7	43.91	44.00	-7	7,797	-0.09%
2020/04/22	0	0.00	15	43.17	43.50	-15	7,731	-0.19%
2020/04/17	2	43.55	0	0.00	42.95	2	7,499	0.03%
2020/04/16	1	43.35	0	0.00	43.20	1	7,392	0.01%
2020/04/14	0	0.00	5	43.25	43.25	-5	7,251	-0.07%
2020/04/06	1	41.65	1	42.40	42.25	0	7,047	0.00%
2020/04/01	0	0.00	10	41.60	41.35	-10	6,917	-0.14%
2020/03/31	5	41.38	0	0.00	41.30	5	6,843	0.07%
2020/03/26	0	0.00	2	41.30	40.85	-2	6,591	-0.03%
2020/03/24	1	39.50	0	0.00	39.35	1	6,524	0.02%
2020/03/20	20	40.03	13	40.10	40.65	7	6,462	0.11%
2020/03/19	6	37.96	1	37.90	37.80	5	6,314	0.08%
2020/03/17	1	39.75	0	0.00	39.40	1	6,012	0.02%
2020/03/13	1	40.00	0	0.00	41.30	1	5,725	0.02%
2020/03/12	5	42.05	0	0.00	42.00	5	5,480	0.09%
2020/03/04	0	0.00	2	45.10	45.10	-2	4,875	-0.04%
2020/03/02	5	43.00	0	0.00	42.85	5	4,574	0.11%
2020/02/25	2	43.95	0	0.00	43.95	2	4,492	0.04%
2020/02/21	2	45.75	0	0.00	45.60	2	4,422	0.05%
2020/02/20	1	47.00	0	0.00	46.60	1	4,361	0.02%
2020/02/19	0	0.00	1	47.15	47.65	-1	4,290	-0.02%
2020/02/11	0	0.00	2	47.15	46.95	-2	4,537	-0.04%
2020/02/03	0	0.00	1	47.40	47.00	-1	4,925	-0.02%
2020/01/30	2	48.50	9	47.60	45.65	-7	4,862	-0.14%
2020/01/17	0	0.00	2	50.10	50.00	-2	4,867	-0.04%
2020/01/02	2	49.30	0	0.00	49.20	2	6,312	0.03%
2019/11/22	0	0.00	2	50.60	50.90	-2	7,013	-0.03%
2019/11/19	1	50.10	0	0.00	50.40	1	7,015	0.01%
2019/11/12	0	0.00	1	49.85	50.60	-1	7,580	-0.01%
2019/11/08	1	50.50	0	0.00	50.40	1	7,597	0.01%
2019/11/06	2	51.20	1	51.20	50.80	1	7,782	0.01%
2019/11/05	0	0.00	10	50.20	51.50	-10	7,928	-0.13%
2019/11/04	1	50.00	1	50.20	50.70	0	7,945	0.00%
2019/10/22	3	50.47	4	50.60	51.50	-1	8,344	-0.01%
2019/10/08	0	0.00	101	50.16	49.10	-101	7,972	-1.27%	大賣/鉅額交易
2019/10/04	0	0.00	0	48.90	48.90	0	7,876	0.00%
2019/09/27	0	0.00	39	50.39	49.30	-39	7,555	-0.52%
2019/09/25	0	0.00	3	49.50	49.80	-3	7,362	-0.04%
2019/09/24	0	0.00	1	48.50	48.45	-1	7,269	-0.01%
2019/09/04	0	0.00	2	48.40	48.60	-2	6,968	-0.03%
2019/09/02	113	49.47	2	49.75	48.95	111	6,898	1.61%	大買/鉅額交易
2019/08/30	35	49.85	4	50.00	50.00	31	6,881	0.45%
2019/08/28	0	0.00	0.2	48.35	48.45	-0.2	6,770	0.00%
2019/08/21	5	48.00	5	47.85	48.00	0	6,822	0.00%
2019/08/20	1	48.30	3	48.43	49.00	-2	6,719	-0.03%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/14	1	46.40	0	0.00	46.30	1	6,153	0.02%
2019/08/13	0	0.00	1	46.55	46.30	-1	6,100	-0.02%
2019/08/12	6	46.51	4	46.50	46.40	2	6,048	0.03%
2019/08/08	1	46.70	12	46.08	46.80	-11	5,952	-0.18%
2019/08/07	1	47.05	0	0.00	46.00	1	5,807	0.02%
2019/08/02	1	46.55	1	46.75	47.00	0	5,354	0.00%
2019/08/01	1	45.65	1	46.10	46.25	0	5,076	0.00%
2019/07/29	0	0.00	2	43.70	43.55	-2	4,599	-0.04%
2019/06/18	2	44.90	0	0.00	44.90	2	4,431	0.05%
2019/06/11	2	45.90	0	0.00	45.50	2	4,657	0.04%
2019/06/10	0	0.00	1	46.00	46.00	-1	4,664	-0.02%
2019/06/06	2	45.00	1	45.35	45.45	1	4,695	0.02%
2019/06/04	1	45.30	0	0.00	45.25	1	4,691	0.02%
2019/06/03	3	45.13	1	45.50	45.50	2	4,712	0.04%
2019/05/31	2	44.60	0	0.00	45.10	2	4,723	0.04%
2019/05/30	1	45.10	0	0.00	45.10	1	4,772	0.02%
2019/04/29	1	44.85	0	0.00	44.45	1	6,074	0.02%
2019/04/01	0	0.00	41	44.57	44.60	-41	7,061	-0.58%
2019/03/26	0	0.00	1	45.25	45.35	-1	7,050	-0.01%
2019/03/25	1	44.95	4	45.00	45.30	-3	7,124	-0.04%
2019/03/22	1	44.55	10	44.60	44.85	-9	7,130	-0.13%
2019/03/06	1	43.30	0	0.00	43.55	1	7,935	0.01%
2019/03/04	11	43.37	0	0.00	43.10	11	8,087	0.14%
2019/02/27	4	45.28	0	0.00	44.55	4	7,947	0.05%
2019/02/26	0	0.00	0.2	47.00	47.20	-0.2	7,749	0.00%
2019/02/13	0	0.00	1	46.50	46.70	-1	7,813	-0.01%
2019/01/23	0	0.00	0.6	43.90	44.10	-0.6	7,699	-0.01%
2019/01/22	0	0.00	1	43.40	43.35	-1	7,586	-0.01%
2019/01/21	0	0.00	5	42.99	43.00	-5	7,476	-0.07%
2019/01/18	2	43.60	0	0.00	43.00	2	7,416	0.03%
2019/01/14	3	42.35	0	0.00	42.50	3	7,234	0.04%
2019/01/10	5	43.45	7	43.50	42.95	-2	7,226	-0.03%
2019/01/09	1	42.60	2	42.60	43.30	-1	7,077	-0.01%
2019/01/08	1	41.45	0	0.00	41.60	1	6,880	0.01%
2019/01/03	3	41.30	3	41.28	41.50	0	6,932	0.00%
2018/12/28	0	0.00	1	40.50	40.60	-1	6,810	-0.01%
2018/12/18	5	40.50	5	40.10	40.00	0	6,652	0.00%
2018/12/04	0	0.00	20	41.50	41.65	-20	6,591	-0.30%
2018/11/30	20	40.25	0	0.00	40.90	20	6,372	0.31%
2018/11/16	0	0.00	0.2	38.20	38.40	-0.2	5,128	0.00%
2018/11/07	0	0.00	1	38.35	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	1	37.95	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	2	37.90	37.80	-2	4,786	-0.04%
2018/11/02	2	37.18	0	0.00	37.25	2	4,796	0.04%
2018/11/01	0	0.00	2	36.43	37.00	-2	4,812	-0.04%
2018/10/31	4	35.19	4	35.51	35.50	0	4,742	0.00%
2018/10/30	1	35.65	1	35.40	35.75	0	4,618	0.00%
2018/10/29	1	34.95	0	0.00	35.15	1	4,587	0.02%
2018/10/24	0	0.00	3	35.60	35.65	-3	4,770	-0.06%
2018/10/18	1	34.00	0	0.00	34.35	1	4,789	0.02%
2018/10/17	0	0.00	2	34.10	34.15	-2	4,840	-0.04%
2018/10/11	2	33.65	5	34.50	33.05	-3	4,978	-0.06%
2018/10/08	1	36.05	0	0.00	36.00	1	5,030	0.02%
2018/09/17	0	0.00	3	37.62	37.65	-3	5,260	-0.06%
2018/09/13	3	37.80	2	38.10	37.35	1	5,356	0.02%
2018/09/12	0	0.00	0.1	35.80	35.60	-0.1	5,214	0.00%
2018/08/30	0	0.00	1	36.35	36.40	-1	5,755	-0.02%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/07	0	0.00	1	39.95	39.95	-1	5,628	-0.02%
2018/07/31	2	39.40	0	0.00	40.20	2	5,611	0.04%
2018/07/30	0	0.00	2	39.93	39.95	-2	5,475	-0.04%
2018/07/26	0	0.00	2	39.38	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	1	39.15	39.10	-1	5,453	-0.02%
2018/07/23	0	0.00	1	38.70	38.55	-1	5,437	-0.02%
2018/07/19	0	0.00	1	38.80	38.55	-1	5,334	-0.02%
2018/07/17	0	0.00	2	38.30	38.15	-2	5,279	-0.04%
2018/07/16	1	38.40	0	0.00	37.70	1	5,155	0.02%
2018/07/06	2	36.03	0	0.00	35.80	2	5,007	0.04%
2018/07/03	1	36.55	0	0.00	36.50	1	5,123	0.02%
2018/06/29	0	0.00	0.1	37.15	36.90	-0.1	5,067	0.00%
2018/06/26	1	37.05	0	0.00	37.00	1	4,973	0.02%
2018/06/25	1	37.45	0	0.00	37.45	1	4,848	0.02%
2018/06/21	1	38.15	0	0.00	38.00	1	4,686	0.02%
2018/06/20	2	38.08	0	0.00	38.10	2	4,731	0.04%
2018/06/19	2	38.08	0	0.00	38.15	2	4,700	0.04%
2018/06/15	4	38.76	0	0.00	38.55	4	4,664	0.09%
2018/06/13	0	0.00	2	39.75	39.80	-2	4,493	-0.04%
2018/06/11	0	0.00	3	39.95	39.95	-3	4,693	-0.06%
2018/06/06	0	0.00	1	39.95	39.90	-1	5,053	-0.02%
2018/05/30	0	0.00	5	38.85	38.50	-5	5,092	-0.10%
2018/05/17	0	0.00	2	38.70	38.20	-2	6,839	-0.03%
2018/05/16	0	0.00	2	38.50	38.45	-2	6,862	-0.03%
2018/05/15	2	38.10	0	0.00	38.20	2	6,935	0.03%
2018/05/11	0	0.00	2	38.60	38.85	-2	7,125	-0.03%
2018/05/09	1	38.15	0	0.00	38.15	1	7,114	0.01%
2018/05/03	2	38.05	0	0.00	38.00	2	7,152	0.03%
2018/05/02	3	38.60	0	0.00	38.60	3	7,218	0.04%
2018/04/30	2	38.40	2	39.25	39.25	0	7,204	0.00%
2018/04/27	1	39.70	0	0.00	39.95	1	7,105	0.01%
2018/04/10	3	40.20	0	0.00	40.50	3	7,210	0.04%
2018/04/09	5	40.47	0	0.00	40.40	5	7,204	0.07%
2018/03/31	0	0.00	1	41.50	41.40	-1	7,119	-0.01%
2018/03/23	1	40.30	41	40.35	40.50	-40	7,119	-0.56%
2018/03/21	40	41.07	0	0.00	41.10	40	7,231	0.55%
2018/03/19	5	41.85	0	0.00	41.95	5	7,365	0.07%
2018/03/16	40	41.65	0	0.00	41.75	40	7,679	0.52%
2018/03/15	0	0.00	1	42.20	42.35	-1	7,535	-0.01%
2018/03/14	1	41.20	0	0.00	40.75	1	7,453	0.01%
2018/03/13	10	41.80	0	0.00	41.75	10	7,307	0.14%
2018/03/12	0	0.00	12	42.15	42.00	-12	7,268	-0.17%
2018/03/09	0	0.00	1	42.60	42.60	-1	7,218	-0.01%
2018/03/08	13	43.04	0	0.00	42.70	13	7,228	0.18%
2018/03/07	2	42.83	0	0.00	42.60	2	7,236	0.03%
2018/03/05	0	0.00	2	43.33	43.00	-2	7,768	-0.03%
2018/03/02	1	42.00	1	43.00	43.00	0	7,769	0.00%
2018/03/01	1	43.40	0	0.00	42.70	1	7,735	0.01%
2018/02/27	0	0.00	1	43.95	42.00	-1	7,397	-0.01%
2018/02/26	0	0.00	11	41.78	43.00	-11	7,153	-0.15%
2018/02/23	20	40.71	11	42.55	42.70	9	6,778	0.13%
2018/02/09	1	37.30	0	0.00	37.65	1	6,548	0.02%
2018/02/08	5	38.45	0	0.00	38.35	5	6,568	0.08%
2018/01/24	1	41.65	0	0.00	41.90	1	7,627	0.01%
2018/01/23	0	0.00	2	41.55	41.60	-2	7,740	-0.03%
2018/01/12	0	0.00	6	40.00	40.10	-6	7,977	-0.08%
2018/01/11	7	38.77	0	0.00	38.80	7	8,045	0.09%
2018/01/05	0	0.00	0	39.85	39.90	0	8,413	0.00%