光寶科 (2301)-元富-信義券商分點個股進出

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
96.1
漲跌
▼2.9
漲幅
-2.93%
成交量
23,737張
產業
上市電腦週邊類股
1404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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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	6.1	95.80	6.1	96.06	96.10	0.1	22,327	0.00%
2024/04/18	9	98.97	8	98.98	99.00	1	22,146	0.00%
2024/04/17	12	95.82	6.3	96.24	96.30	5.8	22,060	0.03%
2024/04/16	64.7	98.13	54	95.59	95.30	10.7	22,143	0.05%
2024/04/15	2.1	101.01	3	101.50	102.00	-0.9	21,669	0.00%
2024/04/12	8	103.75	6	103.33	103.00	2	21,513	0.01%
2024/04/11	11	103.45	7	103.64	104.00	4	21,493	0.02%
2024/04/10	23	104.09	16	104.66	103.50	7	21,433	0.03%
2024/04/09	10	104.15	12	104.21	104.00	-2	21,390	-0.01%
2024/04/08	6	105.42	6	105.50	105.00	0	21,360	0.00%
2024/04/03	16.1	104.14	10.1	104.50	104.00	6.1	21,284	0.03%
2024/04/02	24	103.94	14.2	102.94	104.00	9.8	21,089	0.05%
2024/04/01	14.2	100.86	12.2	101.08	100.00	2	20,575	0.01%
2024/03/29	78.1	100.53	68.2	101.00	101.00	10	20,404	0.05%
2024/03/28	54.3	107.80	20	108.00	106.00	34.3	19,494	0.18%
2024/03/27	87.2	115.18	47	112.67	112.50	40.2	19,028	0.21%
2024/03/26	49	118.05	55	119.77	120.50	-6	18,645	-0.03%
2024/03/25	58.3	119.53	55	119.39	119.00	3.3	18,501	0.02%
2024/03/22	62	119.67	53.3	120.87	121.50	8.7	18,373	0.05%
2024/03/21	148	123.98	147	124.03	123.50	1	17,776	0.01%	大買/大賣/
2024/03/20	33.4	121.02	72	119.96	123.00	-38.7	17,149	-0.23%
2024/03/19	40	116.25	34.2	115.81	116.00	5.8	16,220	0.04%
2024/03/18	8	111.44	1	111.50	112.00	7	16,014	0.04%
2024/03/15	6	112.33	7	112.57	112.00	-1	15,877	-0.01%
2024/03/14	17.1	112.62	0	0.00	112.00	17.1	15,754	0.11%
2024/03/13	10	114.30	7	116.64	114.50	3	15,658	0.02%
2024/03/12	9	114.61	9.3	115.21	115.00	-0.3	15,421	0.00%
2024/03/11	23	113.04	2	113.00	113.50	21	15,300	0.14%
2024/03/08	12.1	115.28	36	114.86	114.00	-23.9	15,216	-0.16%
2024/03/07	52	113.76	44	111.06	111.00	8	14,955	0.05%
2024/03/06	44	113.06	48	113.61	113.50	-4	14,923	-0.03%
2024/03/05	10	112.55	19	112.00	114.00	-9	15,414	-0.06%
2024/03/04	22	114.43	13	114.54	114.00	9	15,340	0.06%
2024/03/01	2	112.00	32	112.23	112.50	-30	15,103	-0.20%
2024/02/29	21	108.90	7	109.71	109.50	14	14,922	0.09%
2024/02/27	32.2	107.87	16	109.66	107.50	16.2	14,665	0.11%
2024/02/26	8.1	107.20	0.1	109.00	107.00	8.1	14,218	0.06%
2024/02/23	3	109.33	13.1	109.65	108.50	-10.1	14,389	-0.07%
2024/02/22	2.2	108.50	7	109.14	108.50	-4.8	14,475	-0.03%
2024/02/21	60	108.02	42	106.01	106.00	18	14,507	0.12%
2024/02/20	43	108.47	42	108.49	108.50	1	14,492	0.01%
2024/02/19	6	109.00	0	0.00	109.00	6	14,504	0.04%
2024/02/16	0.2	110.55	1.1	111.89	110.00	-0.9	14,698	-0.01%
2024/02/15	9.2	109.28	1	109.50	108.50	8.2	14,602	0.06%
2024/02/05	1	112.50	6	113.33	113.00	-5	14,449	-0.03%
2024/02/02	0.1	110.50	14	111.07	111.50	-13.9	14,410	-0.10%
2024/02/01	1.1	109.00	0	0.00	109.00	1.1	14,677	0.01%
2024/01/30	0	0.00	1	110.00	108.50	-1	14,951	-0.01%
2024/01/29	2	109.00	4	109.75	109.50	-2	14,980	-0.01%
2024/01/26	15	109.07	4	109.75	107.50	11	15,097	0.07%
2024/01/25	10	111.20	4	111.50	111.00	6	15,316	0.04%
2024/01/24	7	112.93	0	0.00	112.00	7	15,583	0.04%
2024/01/23	6	113.25	2	113.75	113.50	4	16,223	0.02%
2024/01/22	6	114.42	17	114.74	114.50	-11	16,246	-0.07%
2024/01/19	9	109.44	9	109.83	110.00	0	15,779	0.00%
2024/01/18	8	106.75	7	107.01	106.50	1	15,715	0.01%
2024/01/17	5	107.30	4.1	108.12	107.50	0.9	15,890	0.01%
2024/01/16	2	107.00	0	0.00	106.50	2	16,006	0.01%
2024/01/15	1	107.00	3	107.67	107.00	-2	16,135	-0.01%
2024/01/12	14	107.21	11.1	107.73	107.00	2.9	16,406	0.02%
2024/01/11	2.2	106.77	1.2	107.29	108.50	1.1	16,484	0.01%
2024/01/10	18.3	107.82	9	107.33	107.00	9.3	16,822	0.06%
2024/01/09	12	115.29	11	117.22	114.50	1	17,003	0.01%
2024/01/08	0	114.00	0	0.00	114.50	0	17,122	0.00%
2024/01/04	1	113.50	2	114.25	113.50	-1	17,722	-0.01%
2024/01/03	3.2	113.16	2	113.50	112.50	1.2	18,163	0.01%
2024/01/02	21	114.79	12	115.04	115.00	9	18,268	0.05%
2023/12/29	2	117.50	4	118.63	117.00	-2	18,342	-0.01%
2023/12/28	14	118.50	11	118.73	118.00	3	18,469	0.02%
2023/12/27	3	117.00	1	117.50	117.00	2	18,597	0.01%
2023/12/26	7.1	115.43	11	116.09	117.00	-3.9	19,043	-0.02%
2023/12/25	0	0.00	2	116.50	116.50	-2	19,286	-0.01%
2023/12/22	6	114.25	21.2	115.97	115.50	-15.2	19,348	-0.08%
2023/12/21	3	114.17	13	114.92	114.00	-10	19,305	-0.05%
2023/12/20	24	114.25	52.2	113.59	114.00	-28.2	19,235	-0.15%
2023/12/19	5	112.70	17.1	112.38	112.50	-12.1	19,210	-0.06%
2023/12/18	0.4	111.85	3	112.83	112.00	-2.6	19,261	-0.01%
2023/12/15	39	112.90	11	115.00	112.00	28	19,464	0.14%
2023/12/14	4	114.25	5.1	114.62	114.50	-1.1	19,506	-0.01%
2023/12/13	8	112.81	28.5	114.06	113.00	-20.5	19,776	-0.10%
2023/12/12	0.2	110.82	0	0.00	110.00	0.2	20,374	0.00%
2023/12/11	13	111.66	2	114.98	110.50	11	20,717	0.05%
2023/12/08	6	112.75	2.7	113.28	113.00	3.3	20,897	0.02%
2023/12/07	1	110.50	0.1	111.25	110.00	0.9	21,144	0.00%
2023/12/06	0	0.00	0.3	111.45	111.50	-0.3	21,603	0.00%
2023/12/05	1.1	109.00	1.1	109.54	110.50	0	21,792	0.00%
2023/12/04	1	110.50	16.1	110.34	110.50	-15.1	21,848	-0.07%
2023/12/01	16	107.94	5	108.10	108.00	11	21,927	0.05%
2023/11/30	6	108.67	8	108.56	110.00	-2	22,204	-0.01%
2023/11/29	5	108.50	10.2	110.13	109.00	-5.2	21,907	-0.02%
2023/11/28	5	107.00	7	107.43	107.50	-2	22,184	-0.01%
2023/11/27	0	0.00	0	108.00	107.00	0	22,734	0.00%
2023/11/24	1	105.50	0.1	107.50	107.50	0.9	23,074	0.00%
2023/11/23	4.2	106.14	1	107.00	106.50	3.2	23,281	0.01%
2023/11/22	13.3	107.88	1	108.00	107.00	12.3	23,623	0.05%
2023/11/21	9.1	111.00	32.2	111.89	112.00	-23.1	23,791	-0.10%
2023/11/20	10	108.45	3	110.00	109.00	7	24,621	0.03%
2023/11/17	0	0.00	5	109.80	109.50	-5	24,927	-0.02%
2023/11/16	15.3	110.86	7.1	111.42	110.50	8.3	25,782	0.03%
2023/11/15	6	112.25	8.2	115.84	112.50	-2.2	26,162	-0.01%
2023/11/14	22	112.05	25	112.70	113.00	-3	26,650	-0.01%
2023/11/13	70	113.11	45	112.49	112.50	25	27,219	0.09%
2023/11/10	6.4	112.42	7	112.93	112.50	-0.6	27,695	0.00%
2023/11/09	3.2	112.13	9	111.56	112.00	-5.8	28,276	-0.02%
2023/11/08	33	114.30	13.1	114.78	113.50	19.9	28,308	0.07%
2023/11/07	7.1	110.07	6	110.50	110.50	1.1	28,422	0.00%
2023/11/06	2.2	111.17	0	0.00	111.00	2.2	29,172	0.01%
2023/11/03	11	109.36	5	109.90	109.00	6	29,733	0.02%
2023/11/02	12	108.42	4	109.13	108.50	8	30,927	0.03%
2023/11/01	5	103.20	3	102.00	103.50	2	32,530	0.01%
2023/10/31	1	101.01	2.4	107.46	100.00	-1.4	33,831	0.00%
2023/10/26	18	107.44	17	107.82	107.00	1	39,862	0.00%
2023/10/25	2.1	108.54	0	0.00	109.00	2.1	41,518	0.01%
2023/10/24	0	0.00	1	109.00	109.00	-1	42,275	0.00%
2023/10/18	1.1	108.25	3	105.50	106.00	-1.9	47,121	0.00%
2023/10/17	0	109.50	7	109.93	109.50	-7	47,248	-0.01%
2023/10/13	42.2	119.09	41	115.55	115.50	1.2	49,033	0.00%
2023/10/12	8	122.19	6	122.83	122.50	2	50,019	0.00%
2023/10/11	3.1	120.32	3.1	120.48	119.50	0	51,825	0.00%
2023/10/06	5	123.30	5	122.40	119.50	0	53,145	0.00%
2023/10/05	38	121.50	37	121.50	121.50	1	54,397	0.00%
2023/10/04	37	119.50	37	121.00	121.00	0	55,204	0.00%
2023/10/02	39	122.35	37	126.15	125.50	2	55,661	0.00%
2023/09/28	2	120.25	1.1	121.12	121.50	0.9	55,678	0.00%
2023/09/27	35	118.50	37	119.88	120.00	-2	55,761	0.00%
2023/09/26	0.1	122.00	1	120.05	120.00	-0.9	56,557	0.00%
2023/09/25	37	119.53	35	120.00	120.00	2	57,134	0.00%
2023/09/22	1.1	119.50	0	0.00	120.00	1.1	57,243	0.00%
2023/09/20	2	121.25	2	120.75	120.00	0	57,135	0.00%
2023/09/19	0.1	120.50	2	123.50	120.00	-1.9	57,017	0.00%
2023/09/18	31.2	120.49	33	120.95	121.00	-1.8	57,037	0.00%
2023/09/15	4	127.75	4	128.25	126.00	0	56,867	0.00%
2023/09/14	6	127.33	0.1	128.00	126.50	5.9	56,479	0.01%
2023/09/13	30.2	124.50	31	124.03	124.00	-0.8	56,683	0.00%
2023/09/12	32	126.86	30	125.07	125.00	2	57,375	0.00%
2023/09/11	2	127.26	2	131.50	127.50	0	57,497	0.00%
2023/09/08	2	136.50	1	137.00	134.50	1	57,338	0.00%
2023/09/07	1	136.00	1	134.50	134.00	0	57,293	0.00%
2023/09/06	8	134.13	7	135.14	134.50	1	57,478	0.00%
2023/09/05	5	131.60	2	132.25	134.00	3	57,483	0.01%
2023/09/04	3.1	133.84	326	133.27	134.00	-322.9	57,142	-0.57%	大賣/鉅額交易
2023/09/01	4.2	134.71	0	0.00	134.50	4.2	57,005	0.01%
2023/08/31	31	135.94	30	137.03	137.00	1	56,688	0.00%
2023/08/30	1	139.48	9	142.28	138.50	-8	56,369	-0.01%
2023/08/29	28	141.07	27	141.50	141.50	1	56,148	0.00%
2023/08/28	34.1	141.88	45	138.52	138.50	-10.9	55,969	-0.02%
2023/08/25	8	146.44	5	145.60	145.00	3	56,009	0.01%
2023/08/24	25	155.48	13.4	153.36	151.50	11.6	55,662	0.02%
2023/08/23	5	147.31	2	148.75	148.50	3	54,756	0.01%
2023/08/22	16	152.34	21.2	149.89	149.00	-5.2	54,411	-0.01%
2023/08/21	8.1	142.93	7	144.71	144.00	1.1	53,448	0.00%
2023/08/18	7	145.16	12	150.54	146.00	-5	52,991	-0.01%
2023/08/17	9	148.94	20.1	147.38	150.00	-11.1	52,290	-0.02%
2023/08/16	5.1	143.99	9.3	143.98	147.00	-4.2	51,639	-0.01%
2023/08/15	8	143.68	6.3	142.67	143.50	1.7	51,032	0.00%
2023/08/14	30	135.57	30.2	136.69	136.50	-0.2	50,387	0.00%
2023/08/11	3	139.17	1	137.50	137.00	2	50,063	0.00%
2023/08/10	4.3	137.78	5.1	134.55	139.00	-0.8	49,689	0.00%
2023/08/09	10.1	139.85	25	140.50	141.00	-14.9	48,829	-0.03%
2023/08/08	26.1	143.03	21	141.50	143.00	5.1	48,117	0.01%
2023/08/07	23.1	146.54	10	145.76	148.00	13.1	46,702	0.03%
2023/08/04	6	141.33	10	138.75	140.00	-4	44,740	-0.01%
2023/08/02	9	142.32	4	139.75	139.00	5	43,029	0.01%
2023/08/01	8	151.56	13	151.62	154.00	-5	41,371	-0.01%
2023/07/31	34.1	157.03	28	157.50	150.50	6.1	39,612	0.02%
2023/07/28	14	148.79	20	149.60	159.50	-6	36,026	-0.02%
2023/07/27	3	148.50	8	148.13	145.00	-5	34,268	-0.01%
2023/07/26	21	146.00	10	146.35	146.50	11	33,322	0.03%
2023/07/25	44	147.17	34	145.01	142.00	10	32,102	0.03%
2023/07/24	54	147.70	40	147.36	149.00	14	30,314	0.05%
2023/07/21	6	143.67	16.1	140.50	146.00	-10.1	28,767	-0.04%
2023/07/20	5.1	139.75	1	139.50	139.00	4.1	27,572	0.01%
2023/07/19	7	139.14	10	138.15	136.50	-3	27,010	-0.01%
2023/07/18	31	140.85	90	147.26	139.50	-59	26,162	-0.23%
2023/07/17	81	147.87	6	149.42	145.50	75	24,515	0.31%
2023/07/14	41	140.16	32.1	139.31	144.00	8.9	23,051	0.04%
2023/07/13	24	135.46	24	134.11	134.00	0	21,163	0.00%
2023/07/12	4	126.25	18	123.86	126.50	-14	19,458	-0.07%
2023/07/11	19	121.68	11	120.37	120.00	8	18,087	0.04%
2023/07/10	1	111.50	0	0.00	112.00	1	17,143	0.01%
2023/07/07	1	111.50	1	111.50	111.00	0	16,763	0.00%
2023/07/06	10	114.20	11	114.73	114.50	-1	16,320	-0.01%
2023/07/05	7	115.44	6	115.33	115.00	1	15,799	0.01%
2023/07/04	10	118.35	20	116.35	119.00	-10	15,353	-0.07%
2023/07/03	20	112.70	7	112.07	113.50	13	14,419	0.09%
2023/06/30	6	103.33	7	103.57	103.50	-1	13,706	-0.01%
2023/06/29	3	101.50	4	102.37	102.00	-1	13,486	-0.01%
2023/06/28	39.2	99.90	41	100.74	100.00	-1.9	13,410	-0.01%
2023/06/27	0	0.00	1	100.50	99.30	-1	13,300	-0.01%
2023/06/26	40.1	101.49	45	101.01	101.00	-4.9	13,128	-0.04%
2023/06/21	5.1	105.38	1	105.00	105.00	4.1	12,831	0.03%
2023/06/20	5	105.00	6.1	105.76	105.00	-1	12,492	-0.01%
2023/06/19	32	108.11	32	108.00	107.00	0	12,045	0.00%
2023/06/16	19	106.26	89.2	110.99	105.00	-70.2	11,437	-0.61%
2023/06/15	72	111.00	6.1	107.56	111.00	65.9	10,309	0.64%
2023/06/14	61	101.95	58.1	102.67	101.00	2.9	9,973	0.03%
2023/06/13	0	0.00	2.4	103.00	103.00	-2.4	9,704	-0.02%
2023/06/12	77	106.92	78.3	106.03	103.00	-1.3	9,570	-0.01%
2023/06/09	45	94.51	42	97.95	97.60	3	9,348	0.03%
2023/06/07	0	0.00	1	94.80	96.20	-1	9,169	-0.01%
2023/06/06	1	93.80	0	0.00	93.90	1	9,024	0.01%
2023/06/05	2	94.05	4	93.78	96.00	-2	9,084	-0.02%
2023/06/02	45	87.08	45	89.27	89.80	0	8,835	0.00%
2023/06/01	2	86.90	0	0.00	86.20	2	8,725	0.02%
2023/05/30	0	0.00	0.5	86.20	86.70	-0.5	8,213	-0.01%
2023/05/26	0.5	83.50	0	0.00	83.30	0.5	8,025	0.01%
2023/05/23	0	80.00	6	79.80	80.20	-6	7,825	-0.08%
2023/05/18	0	0.00	2.1	81.95	82.00	-2.1	7,660	-0.03%
2023/05/08	0	0.00	6	76.50	76.90	-6	7,460	-0.08%
2023/05/03	53	74.89	53	75.46	75.40	0	7,453	0.00%
2023/04/28	52	73.69	52	73.50	73.50	0	7,575	0.00%
2023/04/27	5	71.60	5	72.70	73.30	0	7,550	0.00%
2023/04/26	55	71.80	55	72.20	72.20	0	7,445	0.00%
2023/04/25	0	71.50	0	0.00	71.80	0	7,355	0.00%
2023/04/20	1.2	73.02	0	0.00	72.90	1.2	7,163	0.02%
2023/04/18	55	74.73	53	73.60	73.60	2	7,170	0.03%
2023/04/17	6	75.00	1	75.40	75.30	5	7,081	0.07%
2023/04/14	1	76.80	1	74.50	76.30	0	6,973	0.00%
2023/04/11	3	73.87	0	0.00	73.80	3	6,840	0.04%
2023/04/06	1	74.00	2	74.20	74.40	-1	6,730	-0.01%
2023/03/24	0	72.00	0	0.00	72.30	0	8,446	0.00%
2023/03/17	0.1	70.50	0	0.00	70.50	0.1	8,630	0.00%
2023/03/14	0	0.00	4	73.71	74.20	-4	8,568	-0.05%
2023/03/13	4	73.70	0	73.50	74.40	4	8,455	0.05%
2023/03/09	0	0.00	15.4	74.97	73.60	-15.4	8,368	-0.18%
2023/03/07	1	75.20	3	75.00	75.30	-2	8,261	-0.02%
2023/03/06	0.1	74.20	0	0.00	74.30	0.1	8,212	0.00%
2023/03/03	2	72.30	0	0.00	72.70	2	8,155	0.02%
2023/03/02	0.2	71.40	0	0.00	71.80	0.2	8,112	0.00%
2023/03/01	1	69.30	0	0.00	69.20	1	8,104	0.01%
2023/02/23	0.1	69.50	0	0.00	69.50	0.1	8,075	0.00%
2023/02/22	6	69.43	0	0.00	69.40	6	8,029	0.07%
2023/02/20	3	69.90	0	0.00	70.40	3	8,046	0.04%
2023/02/16	1	69.40	0	0.00	70.00	1	8,186	0.01%
2023/02/15	0	0.00	0.1	69.30	69.10	-0.1	8,175	0.00%
2023/02/09	0	0.00	1	70.50	70.30	-1	8,232	-0.01%
2023/02/08	2	69.40	9	69.30	69.40	-7	8,188	-0.09%
2023/02/07	0	0.00	0.1	68.60	68.70	-0.1	8,171	0.00%
2023/02/06	1	68.60	0.1	68.50	68.30	1	8,198	0.01%
2023/02/03	4	67.95	0	66.90	68.20	4	8,259	0.05%
2023/02/02	0	0.00	0	67.40	67.00	0	8,238	0.00%
2023/01/30	5	66.38	0	66.20	67.50	5	8,190	0.06%
2023/01/10	0	0.00	0.2	65.61	66.10	-0.2	8,725	0.00%
2023/01/05	0	0.00	0.1	64.90	64.90	-0.1	8,829	0.00%
2022/12/30	0	0.00	0.1	64.00	63.80	-0.1	8,983	0.00%
2022/12/29	62	63.18	62	63.58	63.50	0	9,021	0.00%
2022/12/28	33	63.50	33	63.60	63.60	0	9,113	0.00%
2022/12/26	25	63.80	25.4	64.00	64.00	-0.4	9,219	0.00%
2022/12/22	0	0.00	0.1	64.10	64.30	-0.1	9,384	0.00%
2022/12/21	0	0.00	1.4	63.36	63.30	-1.4	9,078	-0.02%
2022/12/20	0.3	63.35	0	0.00	63.20	0.3	8,711	0.00%
2022/12/16	0.1	64.20	0.1	64.90	65.20	0	8,006	0.00%
2022/12/15	7	65.24	0.1	65.10	65.10	6.9	7,710	0.09%
2022/12/14	0	0.00	3.7	64.24	65.10	-3.7	7,781	-0.05%
2022/12/12	0	0.00	1	63.40	64.00	-1	7,871	-0.01%
2022/12/09	1	63.50	2.1	63.61	63.70	-1.1	8,007	-0.01%
2022/12/08	63.3	62.25	68.1	63.08	63.10	-4.9	8,051	-0.06%
2022/12/07	66.8	62.77	50	62.60	62.60	16.8	7,992	0.21%
2022/12/06	0	0.00	2.1	65.62	65.80	-2.1	7,778	-0.03%
2022/12/02	0	0.00	0.3	65.50	65.10	-0.3	7,717	0.00%
2022/12/01	2	65.30	0	0.00	65.80	2	7,677	0.03%
2022/11/30	40	64.93	40	65.60	65.60	0	7,673	0.00%
2022/11/29	61	64.88	61	65.70	65.60	0	7,635	0.00%
2022/11/28	62	64.10	62	64.88	65.50	0	7,591	0.00%
2022/11/25	0.1	65.00	0	0.00	64.50	0.1	7,561	0.00%
2022/11/24	0	0.00	1.5	65.72	66.10	-1.5	7,516	-0.02%
2022/11/23	5.3	64.25	0	0.00	64.10	5.3	7,472	0.07%
2022/11/22	1.5	64.06	0	0.00	64.10	1.5	7,402	0.02%
2022/11/21	0.4	66.37	0	0.00	65.70	0.4	7,329	0.01%
2022/11/18	0	0.00	0.2	67.30	67.40	-0.2	7,258	0.00%
2022/11/17	0.3	67.05	0.3	67.00	67.50	-0.1	7,263	0.00%
2022/11/16	0	0.00	1.3	68.02	67.60	-1.3	7,251	-0.02%
2022/11/14	1	67.00	5	66.86	67.10	-4	7,167	-0.06%
2022/11/11	0	0.00	1	66.70	65.90	-1	7,152	-0.01%
2022/11/10	30.3	65.50	29	65.60	65.60	1.3	7,171	0.02%
2022/11/09	3	66.47	0	0.00	66.60	3	7,205	0.04%
2022/11/08	0	0.00	1	66.80	67.00	-1	7,280	-0.01%
2022/11/07	1	66.70	0.3	66.65	67.00	0.8	7,317	0.01%
2022/11/04	0	0.00	1	66.10	66.40	-1	7,366	-0.01%
2022/11/03	6.4	65.95	2.1	66.58	66.40	4.4	7,421	0.06%
2022/11/01	0	0.00	0.6	65.56	66.70	-0.6	7,468	-0.01%
2022/10/31	1	64.20	0	0.00	64.00	1	7,416	0.01%
2022/10/28	0.1	64.50	1	64.90	64.20	-0.9	7,449	-0.01%
2022/10/27	0.2	64.80	0	0.00	64.50	0.2	7,463	0.00%
2022/10/26	1	64.80	0.1	65.30	65.40	0.9	7,481	0.01%
2022/10/24	0.1	64.70	0	0.00	64.50	0.1	7,415	0.00%
2022/10/21	0	0.00	0.3	65.25	65.50	-0.3	7,407	0.00%
2022/10/20	21.1	64.09	21	63.70	63.70	0.1	7,305	0.00%
2022/10/19	0	0.00	1.1	64.63	65.00	-1.1	7,186	-0.02%
2022/10/18	1.2	61.50	0.1	63.00	62.70	1.1	7,006	0.01%
2022/10/17	1	64.20	1	62.90	63.50	0	6,877	0.00%
2022/10/13	62.1	64.15	62	63.98	63.80	0.1	7,296	0.00%
2022/10/12	60	63.80	60.1	64.62	64.50	-0.1	7,247	0.00%
2022/10/11	62.2	63.60	62	64.17	63.80	0.2	7,174	0.00%
2022/10/07	0.1	65.90	0	0.00	65.50	0.1	7,077	0.00%
2022/10/05	0	0.00	0.1	66.30	66.70	-0.1	7,107	0.00%
2022/10/04	0	0.00	0.1	65.40	65.40	-0.1	6,991	0.00%
2022/09/30	0	64.00	0	0.00	63.80	0	6,883	0.00%
2022/09/29	0.3	64.70	0	0.00	64.70	0.3	6,822	0.00%
2022/09/23	0	65.90	0	0.00	66.30	0	6,738	0.00%
2022/09/22	0.3	65.99	0	0.00	66.50	0.3	6,801	0.00%
2022/09/16	1	68.10	0	0.00	68.10	1	6,495	0.02%
2022/09/15	0	0.00	1	69.00	69.00	-1	6,432	-0.02%
2022/09/07	0	0.00	0	67.40	67.20	0	6,599	0.00%
2022/09/06	2	68.30	2	67.30	67.80	0	6,568	0.00%
2022/09/01	59	64.68	59	65.35	65.20	0	6,423	0.00%
2022/08/24	64	65.00	64	64.90	64.90	0	6,391	0.00%
2022/08/23	64	64.80	64	64.80	64.60	0	6,856	0.00%
2022/08/22	0	65.60	0	0.00	65.20	0	6,855	0.00%
2022/08/16	0	0.00	0.4	67.00	67.20	-0.4	6,818	-0.01%
2022/08/15	0	0.00	0	68.80	68.30	0	6,781	0.00%
2022/08/12	0	0.00	9	69.20	69.20	-9	6,699	-0.13%
2022/08/09	0	0.00	5	68.00	68.10	-5	6,571	-0.08%
2022/08/02	0	0.00	17	64.70	65.10	-17	6,608	-0.26%
2022/08/01	8	64.90	0.5	64.96	65.00	7.5	6,555	0.11%
2022/07/29	0	0.00	1	65.30	65.30	-1	6,534	-0.02%
2022/07/22	8	62.40	0	0.00	62.60	8	6,399	0.13%
2022/07/21	1	62.29	1	62.00	62.20	0	6,405	0.00%
2022/07/20	1	61.70	1	62.20	64.60	0	6,237	0.00%
2022/06/30	0	0.00	2	57.45	57.90	-2	6,237	-0.03%
2022/06/29	0	0.00	1	57.80	57.70	-1	6,124	-0.02%
2022/06/21	0.1	58.40	0	0.00	57.90	0.1	5,766	0.00%
2022/06/17	2	59.05	0	0.00	59.10	2	5,627	0.04%
2022/06/13	0	60.80	0	0.00	61.00	0	6,012	0.00%
2022/06/09	1	63.00	0	0.00	63.10	1	6,077	0.02%
2022/06/01	0	0.00	2	64.10	63.50	-2	6,240	-0.03%
2022/05/31	1	62.50	0	0.00	63.20	1	6,218	0.02%
2022/05/30	2	61.90	0	0.00	62.80	2	5,751	0.03%
2022/05/26	0.1	61.36	0	0.00	60.90	0.1	5,739	0.00%
2022/05/23	0	0.00	2	62.30	62.40	-2	5,972	-0.03%
2022/05/20	2	63.00	0	0.00	62.90	2	6,029	0.03%
2022/05/18	0.3	62.72	0	0.00	63.40	0.3	6,086	0.00%
2022/04/28	1	64.80	2	64.90	65.30	-1	6,877	-0.01%
2022/04/27	8	65.81	0	0.00	65.60	8	6,836	0.12%
2022/04/22	0	0.00	2	66.55	68.00	-2	6,612	-0.03%
2022/04/21	1.2	66.16	0	0.00	66.80	1.2	6,513	0.02%
2022/04/20	5	64.56	2	65.20	65.70	3	6,431	0.05%
2022/04/18	0	0.00	1	68.00	68.50	-1	6,087	-0.02%
2022/04/14	2	68.10	1	68.20	67.80	1	6,104	0.02%
2022/04/12	0	0.00	2	67.00	66.70	-2	6,181	-0.03%
2022/04/11	0	0.00	1	66.50	66.50	-1	6,222	-0.02%
2022/04/08	1	67.20	0	0.00	67.60	1	6,211	0.02%
2022/04/07	1	66.50	0	0.00	66.40	1	6,206	0.02%
2022/03/23	0	0.00	2	67.40	67.50	-2	6,307	-0.03%
2022/03/22	0	0.00	1	66.90	67.50	-1	6,296	-0.02%
2022/03/18	62.1	67.85	61	65.50	65.50	1.1	6,251	0.02%
2022/03/16	60	69.70	64	69.88	70.10	-4	5,822	-0.07%
2022/03/14	1	70.10	0	0.00	70.00	1	5,735	0.02%
2022/03/10	1	70.10	4	70.40	70.60	-3	5,763	-0.05%
2022/03/09	0	0.00	2	69.60	69.50	-2	5,767	-0.03%
2022/03/03	0	0.00	3	69.60	69.80	-3	5,652	-0.05%
2022/03/02	0	0.00	0	68.90	68.90	0	5,629	0.00%
2022/02/22	1	67.10	0	0.00	67.50	1	5,231	0.02%
2022/02/21	0	0.00	0	68.20	68.20	0	5,164	0.00%
2022/02/18	6	68.57	4	68.40	68.20	2	5,150	0.04%
2022/02/11	0	0.00	2	67.60	67.50	-2	4,718	-0.04%
2022/02/10	2	68.50	0	0.00	68.60	2	4,680	0.04%
2022/02/09	0	0.00	1	69.10	69.10	-1	4,603	-0.02%
2022/02/08	3	67.37	1.8	67.23	68.80	1.2	4,421	0.03%
2022/01/19	2	63.20	0	0.00	63.60	2	4,037	0.05%
2022/01/12	0	0.00	1	63.30	63.60	-1	4,407	-0.02%
2022/01/11	0	0.00	6	63.20	63.50	-6	4,622	-0.13%
2022/01/10	2	63.00	0	0.00	63.50	2	4,657	0.04%
2022/01/07	0	0.00	1	63.90	63.70	-1	4,678	-0.02%
2022/01/06	0	0.00	5	64.28	63.50	-5	4,689	-0.11%
2022/01/04	0	0.00	2	64.00	64.40	-2	4,711	-0.04%
2021/12/29	8	64.10	1	63.90	64.10	7	4,817	0.15%
2021/12/24	0	0.00	5	62.84	62.70	-5	4,919	-0.10%
2021/12/20	0	0.00	1	61.10	61.00	-1	5,132	-0.02%
2021/12/09	0	0.00	5.1	62.49	62.60	-5.1	5,564	-0.09%
2021/12/08	0	0.00	3	62.07	62.30	-3	5,538	-0.05%
2021/12/07	1	61.01	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	3	62.10	62.10	-3	5,513	-0.05%
2021/12/02	0	60.90	0	0.00	60.50	0	5,514	0.00%
2021/12/01	0	0.00	3	60.10	60.50	-3	5,555	-0.05%
2021/11/30	0	61.00	0	0.00	60.30	0	5,537	0.00%
2021/11/29	2	60.30	0	0.00	60.60	2	5,440	0.04%
2021/11/26	1	60.20	6	60.15	60.10	-5	5,452	-0.09%
2021/11/24	2	60.30	0	0.00	60.70	2	5,520	0.04%
2021/11/23	1	60.60	0	0.00	60.40	1	5,560	0.02%
2021/11/19	2	61.30	0	0.00	61.60	2	5,665	0.04%
2021/11/17	3	61.93	0	0.00	62.00	3	5,640	0.05%
2021/11/16	1	62.00	3	61.90	62.60	-2	5,661	-0.04%
2021/11/15	3	61.80	0	0.00	61.80	3	5,740	0.05%
2021/11/05	0	0.00	4	61.00	61.50	-4	5,988	-0.07%
2021/10/28	0	0.00	3	61.70	61.30	-3	6,123	-0.05%
2021/10/27	0	0.00	4	61.45	62.00	-4	6,233	-0.06%
2021/10/26	6	61.20	0	0.00	60.80	6	6,606	0.09%
2021/10/25	1.3	60.57	0	0.00	60.50	1.3	6,647	0.02%
2021/10/22	0	0.00	2	61.45	61.10	-2	6,690	-0.03%
2021/10/21	1	61.20	1	60.50	60.40	0	6,652	0.00%
2021/10/20	11	60.60	12	61.47	60.40	-1	6,581	-0.02%
2021/10/19	3.1	62.75	0	0.00	62.10	3.1	6,426	0.05%
2021/10/18	0	0.00	1	65.10	64.80	-1	6,346	-0.02%
2021/10/15	12	64.55	0	0.00	64.90	12	6,402	0.19%
2021/10/14	1	64.40	3	65.47	64.30	-2	6,410	-0.03%
2021/10/13	0	0.00	5	64.30	64.20	-5	6,414	-0.08%
2021/10/12	1.1	62.56	0	0.00	63.20	1.1	6,344	0.02%
2021/10/06	2	62.20	1	62.90	63.00	1	6,490	0.02%
2021/10/05	0	0.00	14	61.20	62.30	-14	6,472	-0.22%
2021/10/04	2	62.30	0	0.00	62.20	2	6,476	0.03%
2021/10/01	1	61.80	0	0.00	62.20	1	6,517	0.02%
2021/09/30	2.1	62.60	0	0.00	62.50	2.1	6,488	0.03%
2021/09/29	7.1	64.07	3	64.17	64.40	4.1	6,473	0.06%
2021/09/28	5	64.64	3	64.93	64.50	2	6,552	0.03%
2021/09/27	3.2	64.31	0	0.00	64.10	3.2	6,628	0.05%
2021/09/23	4	63.05	71	63.47	63.80	-67	6,730	-1.00%
2021/09/17	2	61.05	0	0.00	61.10	2	7,052	0.03%
2021/09/15	0	0.00	1	62.20	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	2	61.20	61.10	-2	7,201	-0.03%
2021/09/13	0	0.00	2	60.60	60.60	-2	7,262	-0.03%
2021/09/10	0	0.00	1	60.20	60.00	-1	7,382	-0.01%
2021/09/09	2	59.60	0	0.00	59.60	2	7,537	0.03%
2021/09/08	1	59.00	0	0.00	59.60	1	7,532	0.01%
2021/09/06	0	0.00	1	61.10	60.90	-1	7,441	-0.01%
2021/08/31	0	0.00	2	61.20	61.20	-2	7,361	-0.03%
2021/08/27	0	0.00	0.6	59.60	59.70	-0.6	7,302	-0.01%
2021/08/26	2	59.00	0	0.00	58.90	2	7,262	0.03%
2021/08/23	2	58.45	1	59.00	58.30	1	7,156	0.01%
2021/08/20	62	57.31	62	57.83	57.50	0	7,207	0.00%
2021/08/19	74	57.78	72	57.08	56.90	2	7,265	0.03%
2021/08/18	71	58.10	171	58.62	58.50	-100	7,157	-1.40%	大賣/
2021/08/17	5	58.00	0	0.00	58.50	5	7,149	0.07%
2021/08/11	0.2	62.50	0	0.00	62.60	0.2	6,972	0.00%
2021/08/10	0.3	62.30	0	0.00	62.60	0.3	6,984	0.00%
2021/08/09	5	62.20	1	62.30	62.60	4	7,005	0.06%
2021/08/06	100	62.70	0	0.00	62.50	100	7,002	1.43%
2021/08/05	2	62.90	0	0.00	62.90	2	7,051	0.03%
2021/08/04	2.6	63.41	3	63.00	63.20	-0.4	7,168	-0.01%
2021/08/03	1	62.90	0	0.00	63.90	1	7,211	0.01%
2021/08/02	6	63.73	2	64.30	63.90	4	7,178	0.06%
2021/07/30	8.2	63.08	13	63.88	64.10	-4.8	7,141	-0.07%
2021/07/29	1	59.60	5	59.70	59.80	-4	6,841	-0.06%
2021/07/22	0.6	58.90	0	0.00	58.70	0.6	7,133	0.01%
2021/07/20	2	57.75	0	0.00	58.00	2	7,000	0.03%
2021/07/12	1	56.90	0	0.00	57.00	1	6,911	0.01%
2021/07/08	0.3	57.80	0	0.00	57.80	0.3	6,935	0.00%
2021/07/06	2	57.90	0	0.00	58.20	2	6,893	0.03%
2021/07/05	0	0.00	1	57.50	57.90	-1	6,857	-0.01%
2021/07/02	1	56.40	0	0.00	56.90	1	6,726	0.01%
2021/07/01	4	56.78	0	0.00	56.60	4	6,649	0.06%
2021/06/29	10	58.01	150	57.47	57.40	-140	6,509	-2.15%	大賣/鉅額交易
2021/06/28	1	63.80	0	0.00	63.70	1	6,222	0.02%
2021/06/25	2	64.90	0	0.00	64.10	2	6,148	0.03%
2021/06/23	71.3	63.57	0	0.00	64.10	71.3	5,975	1.19%
2021/06/21	150	64.57	0	0.00	64.50	150	5,742	2.61%	大買/鉅額交易
2021/06/17	51	65.70	52	66.29	66.30	-1	5,523	-0.02%
2021/06/16	16	65.63	15	66.00	66.20	1	5,637	0.02%
2021/06/15	15	65.40	15	65.60	65.60	0	5,688	0.00%
2021/06/10	30	65.20	30	65.30	65.30	0	5,802	0.00%
2021/06/09	12	65.18	12	65.30	65.30	0	5,955	0.00%
2021/06/08	42	65.59	42	65.60	65.60	0	6,241	0.00%
2021/06/07	35	65.36	35	65.30	65.30	0	6,306	0.00%
2021/06/04	45	65.01	45	65.40	65.40	0	6,356	0.00%
2021/06/02	30	66.20	30	66.20	66.20	0	6,715	0.00%
2021/06/01	45	65.97	47	66.43	66.40	-2	6,879	-0.03%
2021/05/26	37	63.10	37	63.30	63.20	0	7,288	0.00%
2021/05/25	65	62.95	65	63.04	63.00	0	7,395	0.00%
2021/05/24	67	62.53	67	63.11	63.20	0	7,499	0.00%
2021/05/21	2	63.00	0	0.00	63.10	2	7,600	0.03%
2021/05/19	60	61.25	60	62.08	62.00	0	7,840	0.00%
2021/05/17	59	60.65	65	61.13	61.10	-6	8,033	-0.07%
2021/05/14	60	61.59	60	62.24	61.90	0	8,008	0.00%
2021/05/12	1.9	62.34	0.1	62.10	61.20	1.8	8,044	0.02%
2021/05/11	1	64.00	0	0.00	63.00	1	8,078	0.01%
2021/05/06	0	0.00	1	64.90	64.00	-1	8,286	-0.01%
2021/05/04	3	66.50	3.4	66.87	66.30	-0.4	8,559	0.00%
2021/05/03	1	64.90	2	66.45	67.10	-1	8,517	-0.01%
2021/04/29	1	64.10	0	0.00	63.90	1	8,343	0.01%
2021/04/27	0.4	64.50	0	0.00	64.40	0.4	8,368	0.00%
2021/04/26	1	64.50	0	0.00	64.90	1	8,364	0.01%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/22	0.3	63.70	0	0.00	63.50	0.3	8,463	0.00%
2021/04/20	0.4	64.10	1	64.30	64.20	-0.6	8,499	-0.01%
2021/04/19	0.6	63.00	0	0.00	63.50	0.6	8,541	0.01%
2021/04/15	0.4	62.40	20	62.30	62.50	-19.6	8,690	-0.23%
2021/04/13	1	63.50	0	0.00	63.00	1	8,837	0.01%
2021/04/12	10	64.70	0	0.00	64.00	10	8,901	0.11%
2021/04/09	10	64.90	1	65.00	64.80	9	9,032	0.10%
2021/04/07	0.4	64.18	0	0.00	64.50	0.4	8,998	0.00%
2021/03/30	0	0.00	1	63.00	64.00	-1	8,781	-0.01%
2021/03/29	0.8	62.50	0	0.00	62.70	0.8	8,740	0.01%
2021/03/26	0.2	61.60	0	0.00	61.90	0.2	8,735	0.00%
2021/03/25	0.2	61.50	0	0.00	61.90	0.2	8,762	0.00%
2021/03/24	0.1	61.30	0	0.00	61.60	0.1	8,981	0.00%
2021/03/22	0.2	60.95	0	0.00	61.30	0.2	8,991	0.00%
2021/03/19	0.2	61.10	0	0.00	61.10	0.2	8,988	0.00%
2021/03/18	1.3	61.45	0	0.00	61.60	1.3	8,868	0.01%
2021/03/16	0	0.00	1	60.90	60.30	-1	8,797	-0.01%
2021/03/15	2	60.60	1	60.30	59.90	1	8,767	0.01%
2021/03/12	0	0.00	29	60.23	62.10	-29	8,654	-0.34%
2021/03/10	0	0.00	1	57.80	58.00	-1	8,425	-0.01%
2021/03/09	3	57.10	0	0.00	57.20	3	8,380	0.04%
2021/03/04	1	58.80	0	0.00	58.80	1	8,104	0.01%
2021/03/02	20	59.80	2	59.20	58.80	18	7,948	0.23%
2021/02/26	7	59.36	0	0.00	59.40	7	7,815	0.09%
2021/02/24	1	61.00	0	0.00	60.00	1	7,513	0.01%
2021/02/23	0	0.00	1	59.70	60.20	-1	7,422	-0.01%
2021/02/22	0	0.00	4	60.27	61.20	-4	7,354	-0.05%
2021/02/18	0	0.00	1	57.50	58.40	-1	7,244	-0.01%
2021/02/04	1	55.80	0	0.00	56.10	1	7,039	0.01%
2021/02/03	1	55.80	2	56.30	56.30	-1	7,007	-0.01%
2021/02/02	0	0.00	2	56.10	56.10	-2	6,942	-0.03%
2021/02/01	0	0.00	1	55.30	55.10	-1	6,783	-0.01%
2021/01/29	3	55.33	0	0.00	54.90	3	6,717	0.04%
2021/01/28	4	56.33	1	56.30	57.00	3	6,543	0.05%
2021/01/27	0	0.00	2	57.90	57.60	-2	6,467	-0.03%
2021/01/26	1	56.50	3	56.93	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	1	54.30	54.40	-1	6,166	-0.02%
2021/01/21	0	0.00	1	52.50	52.70	-1	6,133	-0.02%
2021/01/20	1	52.00	0	0.00	51.90	1	6,165	0.02%
2021/01/19	2	53.40	1	53.10	53.10	1	6,095	0.02%
2021/01/15	0	0.00	2	53.80	53.80	-2	6,012	-0.03%
2021/01/13	2	52.90	0	0.00	53.60	2	5,932	0.03%
2021/01/12	0	0.00	2	53.10	52.80	-2	5,878	-0.03%
2021/01/11	0	0.00	2	53.50	53.80	-2	5,800	-0.03%
2021/01/08	0	0.00	107	52.30	52.60	-107	5,738	-1.86%	大賣/鉅額交易
2021/01/06	1	51.20	3.2	52.01	51.50	-2.2	5,581	-0.04%
2021/01/05	1	51.30	0	0.00	51.60	1	5,375	0.02%
2021/01/04	2	49.90	2.1	51.30	51.40	-0.1	5,291	0.00%
2020/12/29	0	0.00	1	49.90	49.95	-1	5,164	-0.02%
2020/12/28	50	49.85	0.1	49.65	49.90	49.9	5,162	0.97%
2020/12/24	0	0.00	3	49.20	49.20	-3	5,185	-0.06%
2020/12/15	0.1	48.30	0	0.00	48.20	0.1	4,923	0.00%
2020/12/14	0.1	48.70	0	0.00	48.50	0.1	4,941	0.00%
2020/12/11	1	49.05	0	0.00	48.90	1	4,987	0.02%
2020/12/10	0	0.00	2	49.30	49.05	-2	4,991	-0.04%
2020/12/09	0	0.00	1	49.10	49.25	-1	4,972	-0.02%
2020/12/04	0	0.00	1	49.35	49.40	-1	4,826	-0.02%
2020/12/02	0	0.00	1	49.05	49.35	-1	4,779	-0.02%
2020/12/01	0	0.00	2.3	48.51	48.85	-2.3	4,779	-0.05%
2020/11/27	0	0.00	4	48.93	49.05	-4	4,647	-0.09%
2020/11/25	0	0.00	1	48.50	48.25	-1	4,727	-0.02%
2020/11/24	11	48.41	12	48.42	48.30	-1	4,747	-0.02%
2020/11/23	2	48.53	5	48.56	48.50	-3	4,715	-0.06%
2020/11/19	0	0.00	1	48.55	48.75	-1	4,638	-0.02%
2020/11/18	0	0.00	5	48.58	48.55	-5	4,609	-0.11%
2020/11/17	0.5	48.08	1	48.15	48.30	-0.5	4,579	-0.01%
2020/11/11	0	0.00	1	47.60	47.70	-1	4,608	-0.02%
2020/11/04	0	0.00	13	47.20	47.25	-13	4,729	-0.27%
2020/11/03	1	46.65	5	46.82	46.50	-4	4,732	-0.08%
2020/11/02	13	45.89	0	0.00	45.85	13	4,759	0.27%
2020/10/30	0	0.00	1	46.75	46.55	-1	4,824	-0.02%
2020/10/29	2	45.80	2	45.90	46.50	0	4,903	0.00%
2020/10/21	0	0.00	1	45.90	45.50	-1	6,149	-0.02%
2020/10/20	0	0.00	1	45.90	45.80	-1	6,185	-0.02%
2020/09/29	1	45.90	0	0.00	45.50	1	7,142	0.01%
2020/09/28	0	0.00	1	45.80	45.90	-1	7,213	-0.01%
2020/09/22	4	46.00	0	0.00	45.85	4	7,388	0.05%
2020/09/18	1	46.75	0	0.00	46.85	1	7,638	0.01%
2020/09/17	0	0.00	3	47.55	47.10	-3	7,787	-0.04%
2020/09/16	0	0.00	5	47.34	47.50	-5	8,393	-0.06%
2020/09/07	0	0.00	1	46.25	46.20	-1	9,561	-0.01%
2020/09/04	1	45.75	0	0.00	45.95	1	9,726	0.01%
2020/09/01	9	46.00	1	46.20	46.20	8	9,956	0.08%
2020/08/26	1	46.80	0	0.00	47.00	1	10,196	0.01%
2020/08/25	0	0.00	2	47.35	47.15	-2	10,220	-0.02%
2020/08/24	8	46.90	0	0.00	46.90	8	10,330	0.08%
2020/08/20	10	46.98	2	47.00	46.90	8	10,416	0.08%
2020/08/19	1	48.10	1	48.45	48.10	0	10,435	0.00%
2020/08/17	0.2	47.85	1	47.95	47.85	-0.8	10,402	-0.01%
2020/08/14	2	46.90	0	0.00	47.20	2	10,414	0.02%
2020/08/12	4	47.70	2	47.58	47.60	2	10,470	0.02%
2020/08/10	0	0.00	2	48.50	48.50	-2	10,523	-0.02%
2020/08/04	2	49.00	0	0.00	49.35	2	10,545	0.02%
2020/08/03	49	49.02	42	48.65	48.60	7	10,452	0.07%
2020/07/31	10	49.30	15	49.27	49.60	-5	10,222	-0.05%
2020/07/30	0	0.00	200	45.10	45.70	-200	9,516	-2.10%	大賣/鉅額交易
2020/07/29	4	45.33	2	45.40	44.80	2	9,473	0.02%
2020/07/28	0	0.00	2	46.10	45.05	-2	9,560	-0.02%
2020/07/27	5	46.01	1	46.55	45.50	4	9,662	0.04%
2020/07/23	2	46.58	0	0.00	46.55	2	9,683	0.02%
2020/07/21	0	0.00	1	47.15	46.80	-1	9,641	-0.01%
2020/07/17	200	46.88	0	0.00	46.70	200	9,646	2.07%	大買/鉅額交易
2020/07/16	1	47.35	0	0.00	46.90	1	9,635	0.01%
2020/07/15	2	47.13	0	0.00	47.40	2	9,551	0.02%
2020/07/10	105	47.19	105	46.70	46.70	0	9,418	0.00%	大買/大賣/
2020/07/09	5	47.20	0	0.00	47.10	5	9,373	0.05%
2020/07/07	0	0.00	1	46.80	47.05	-1	9,124	-0.01%
2020/07/06	0	0.00	1	47.05	47.05	-1	9,052	-0.01%
2020/07/02	1	46.95	183	47.00	47.15	-182	9,062	-2.01%	大賣/鉅額交易
2020/07/01	1	47.00	17	47.10	46.75	-16	9,093	-0.18%
2020/06/30	1	46.75	0	0.00	46.30	1	9,056	0.01%
2020/06/29	200	46.55	0	0.00	46.50	200	9,047	2.21%	大買/鉅額交易
2020/06/24	6	47.55	0	0.00	47.30	6	8,911	0.07%
2020/06/23	113	48.01	303	47.63	47.40	-190	8,773	-2.17%	大買/大賣/鉅額交易
2020/06/22	202	53.43	0	0.00	53.10	202	8,201	2.46%	大買/鉅額交易
2020/06/18	0	0.00	204	51.70	52.40	-204	7,710	-2.65%	大賣/鉅額交易
2020/06/17	0	0.00	4	51.40	51.30	-4	7,599	-0.05%
2020/06/15	0	0.00	1	51.30	51.30	-1	7,769	-0.01%
2020/06/12	0	0.00	1	50.80	50.80	-1	7,842	-0.01%
2020/06/11	201	50.90	0	0.00	50.70	201	7,891	2.55%	大買/鉅額交易
2020/06/10	0	0.00	205	51.00	51.40	-205	7,831	-2.62%	大賣/鉅額交易
2020/06/05	1	50.00	0	0.00	50.40	1	8,035	0.01%
2020/06/04	200	49.79	0.1	49.70	49.85	199.9	8,097	2.47%	大買/鉅額交易
2020/06/03	0	0.00	201	49.32	49.55	-201	8,104	-2.48%	大賣/鉅額交易
2020/05/29	200	48.40	0	0.00	48.10	200	8,246	2.43%	大買/鉅額交易
2020/05/27	0	0.00	201	48.75	48.65	-201	8,475	-2.37%	大賣/鉅額交易
2020/05/26	0	0.00	2	47.60	48.00	-2	8,632	-0.02%
2020/05/22	1	46.90	0	0.00	46.75	1	8,600	0.01%
2020/05/20	1	47.00	0	0.00	46.80	1	8,706	0.01%
2020/05/19	0	0.00	3	46.40	46.80	-3	8,790	-0.03%
2020/05/18	1	45.85	4	45.53	45.50	-3	8,698	-0.03%
2020/05/15	6	46.03	0.7	46.20	46.10	5.3	8,648	0.06%
2020/05/11	0	0.00	1	47.15	46.95	-1	8,288	-0.01%
2020/05/08	201	47.00	0	0.00	46.95	201	8,178	2.46%	大買/鉅額交易
2020/04/30	6	46.46	5	46.50	46.50	1	7,841	0.01%
2020/04/29	1	45.55	200	45.53	45.40	-199	7,718	-2.58%	大賣/鉅額交易
2020/04/28	0	0.00	4	44.90	45.05	-4	7,755	-0.05%
2020/04/22	200	43.30	0	0.00	43.50	200	7,731	2.59%	大買/鉅額交易
2020/04/21	5	42.85	0	0.00	43.00	5	7,654	0.07%
2020/04/20	0	0.00	2	43.33	43.45	-2	7,573	-0.03%
2020/04/17	11	43.64	0	0.00	42.95	11	7,499	0.15%
2020/04/16	4	43.15	0	0.00	43.20	4	7,392	0.05%
2020/04/15	0	0.00	3	43.65	43.70	-3	7,306	-0.04%
2020/04/09	1	42.30	0	0.00	42.15	1	7,205	0.01%
2020/04/06	0	0.00	1	42.00	42.25	-1	7,047	-0.01%
2020/03/25	63	40.64	60	40.50	40.50	3	6,604	0.05%
2020/03/18	126	39.51	126	39.10	39.10	0	6,121	0.00%	大買/大賣/
2020/03/17	122	40.01	118	39.40	39.40	4	6,012	0.07%	大買/大賣/
2020/03/16	50	41.12	52	40.39	40.35	-2	5,848	-0.03%
2020/03/13	1	40.50	2	40.35	41.30	-1	5,725	-0.02%
2020/03/12	5	42.39	0	0.00	42.00	5	5,480	0.09%
2020/03/11	4	44.03	2	44.25	44.20	2	5,258	0.04%
2020/03/10	0	0.00	1	44.55	44.00	-1	5,216	-0.02%
2020/03/09	1	43.55	0	0.00	44.00	1	5,074	0.02%
2020/03/06	2	44.55	0	0.00	44.35	2	5,015	0.04%
2020/03/05	4	45.01	0	0.00	44.85	4	4,966	0.08%
2020/03/04	3	44.92	5	45.38	45.10	-2	4,875	-0.04%
2020/03/03	2	44.45	2	44.13	43.95	0	4,719	0.00%
2020/03/02	1	42.65	2	42.63	42.85	-1	4,574	-0.02%
2020/02/27	10.6	43.97	0	0.00	43.85	10.6	4,715	0.23%
2020/02/26	2	43.55	0	0.00	43.45	2	4,524	0.04%
2020/02/25	1	43.90	0	0.00	43.95	1	4,492	0.02%
2020/02/24	2	44.18	0	0.00	44.00	2	4,496	0.04%
2020/02/21	1	46.10	0	0.00	45.60	1	4,422	0.02%
2020/02/20	2	46.70	0	0.00	46.60	2	4,361	0.05%
2020/02/18	52	47.06	0	0.00	47.05	52	4,324	1.20%
2020/02/03	1	46.50	1	47.15	47.00	0	4,925	0.00%
2020/01/31	1	48.30	1	48.25	47.20	0	4,919	0.00%
2020/01/30	2	46.48	0	0.00	45.65	2	4,862	0.04%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/14	0	0.00	1	49.45	49.35	-1	5,622	-0.02%
2020/01/08	1	49.00	0	0.00	48.70	1	6,027	0.02%
2020/01/06	1	49.15	0	0.00	49.05	1	6,158	0.02%
2020/01/03	0	0.00	1	49.70	49.70	-1	6,196	-0.02%
2020/01/02	1	49.20	0	0.00	49.20	1	6,312	0.02%
2019/12/20	0.5	49.65	0	0.00	49.65	0.5	7,003	0.01%
2019/12/18	0.5	50.70	1	51.10	51.10	-0.5	6,984	-0.01%
2019/12/13	0	0.00	2	50.10	50.20	-2	7,061	-0.03%
2019/12/12	0	0.00	1	50.10	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	1	49.75	49.90	-1	7,034	-0.01%
2019/12/06	4	49.33	0	0.00	49.10	4	7,085	0.06%
2019/11/28	7	49.18	0	0.00	49.10	7	7,169	0.10%
2019/11/27	1	49.75	2	49.70	49.60	-1	7,282	-0.01%
2019/11/20	0	0.00	1	50.50	50.60	-1	6,986	-0.01%
2019/11/15	1	49.45	0	0.00	49.95	1	7,244	0.01%
2019/11/13	50	50.00	0	0.00	49.95	50	7,462	0.67%
2019/11/07	1	50.60	0	0.00	51.10	1	7,684	0.01%
2019/11/05	0	0.00	1	51.20	51.50	-1	7,928	-0.01%
2019/11/01	0	0.00	1	49.95	49.95	-1	7,976	-0.01%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/25	2	49.25	0	0.00	49.50	2	8,652	0.02%
2019/10/24	2	49.50	0	0.00	50.10	2	8,605	0.02%
2019/09/25	0	0.00	2	49.50	49.80	-2	7,362	-0.03%
2019/09/18	0	0.00	1	48.65	48.80	-1	7,117	-0.01%
2019/09/10	2	49.10	0	0.00	48.95	2	7,090	0.03%
2019/08/30	1	49.60	1	49.35	50.00	0	6,881	0.00%
2019/08/28	0	0.00	1	48.70	48.45	-1	6,770	-0.01%
2019/08/27	1	48.70	1	48.45	48.40	0	6,762	0.00%
2019/08/26	1	48.70	0	0.00	48.25	1	6,675	0.01%
2019/08/23	0	0.00	2	48.70	48.20	-2	6,689	-0.03%
2019/08/21	0	0.00	1	48.45	48.00	-1	6,822	-0.01%
2019/08/20	1	48.95	0	0.00	49.00	1	6,719	0.01%
2019/08/13	0	0.00	2	46.60	46.30	-2	6,100	-0.03%
2019/08/08	2	46.58	0	0.00	46.80	2	5,952	0.03%
2019/08/02	0	0.00	1	46.95	47.00	-1	5,354	-0.02%
2019/08/01	0	0.00	201	45.72	46.25	-201	5,076	-3.96%	大賣/鉅額交易
2019/07/23	40	43.25	40	43.70	43.70	0	4,723	0.00%
2019/07/22	58	43.33	58	43.00	43.00	0	4,642	0.00%
2019/07/19	0	0.00	2	47.33	47.10	-2	4,397	-0.05%
2019/07/18	0	0.00	3	47.08	47.10	-3	4,320	-0.07%
2019/07/16	200	47.30	0	0.00	47.20	200	4,222	4.74%	大買/鉅額交易
2019/07/12	50	46.85	50	47.00	46.80	0	4,122	0.00%
2019/07/11	0	0.00	2	47.15	46.95	-2	4,113	-0.05%
2019/07/10	0.1	46.50	0	0.00	46.70	0.1	4,107	0.00%
2019/07/09	0	0.00	1	46.50	46.05	-1	4,096	-0.02%
2019/07/01	1	45.85	0	0.00	45.80	1	4,259	0.02%
2019/06/12	0	0.00	1	45.80	45.70	-1	4,588	-0.02%
2019/06/10	0.1	45.80	0	0.00	46.00	0.1	4,664	0.00%
2019/05/15	0.1	43.50	0	0.00	43.50	0.1	5,388	0.00%
2019/05/07	0	0.00	2	44.05	44.30	-2	5,821	-0.03%
2019/04/29	0	0.00	3	44.50	44.45	-3	6,074	-0.05%
2019/04/26	186	44.97	1	45.00	45.20	185	6,104	3.03%	大買/鉅額交易
2019/04/11	3	44.45	0	0.00	44.25	3	7,075	0.04%
2019/04/10	0.1	45.00	0	0.00	45.25	0.1	7,060	0.00%
2019/04/03	0	0.00	1	44.70	44.90	-1	7,072	-0.01%
2019/04/02	2	44.45	0	0.00	44.80	2	7,062	0.03%
2019/03/28	1	44.20	0	0.00	44.05	1	6,945	0.01%
2019/03/26	0	0.00	1	45.25	45.35	-1	7,050	-0.01%
2019/03/19	1	44.20	0	0.00	44.15	1	7,223	0.01%
2019/03/15	0	0.00	205	44.10	44.10	-205	7,313	-2.80%	大賣/鉅額交易
2019/03/11	0.1	43.60	0	0.00	43.60	0.1	7,377	0.00%
2019/03/04	202	43.15	0	0.00	43.10	202	8,087	2.50%	大買/鉅額交易
2019/02/27	2	44.75	0	0.00	44.55	2	7,947	0.03%
2019/02/26	0	0.00	1	47.40	47.20	-1	7,749	-0.01%
2019/02/25	1	46.00	0	0.00	46.40	1	7,680	0.01%
2019/02/21	1	45.30	0	0.00	45.50	1	7,706	0.01%
2019/02/19	0	0.00	2	45.50	45.25	-2	7,756	-0.03%
2019/02/18	2	46.08	0	0.00	46.15	2	7,802	0.03%
2019/02/11	0.1	46.45	1	46.25	46.65	-0.9	7,868	-0.01%
2019/01/25	1	44.35	0	0.00	44.50	1	7,655	0.01%
2019/01/24	0	0.00	5	43.95	44.15	-5	7,668	-0.07%
2019/01/11	0	0.00	10	43.10	42.95	-10	7,295	-0.14%
2019/01/09	0	0.00	2	42.95	43.30	-2	7,077	-0.03%
2019/01/08	0	0.00	6	41.81	41.60	-6	6,880	-0.09%
2019/01/07	0	0.00	93	41.25	41.45	-93	6,838	-1.36%
2019/01/04	0	0.00	2	41.20	40.65	-2	6,835	-0.03%
2018/12/27	0	0.00	107	40.65	40.65	-107	6,852	-1.56%	大賣/鉅額交易
2018/12/26	0.8	39.70	0	0.00	39.90	0.8	6,852	0.01%
2018/12/25	0	0.00	4	40.05	39.75	-4	6,839	-0.06%
2018/12/20	0	0.00	20	41.15	41.20	-20	6,826	-0.29%
2018/12/19	0	0.00	1	41.00	41.00	-1	6,774	-0.01%
2018/12/13	1	40.50	2	40.55	40.75	-1	6,633	-0.02%
2018/12/11	0	0.00	8	40.50	40.50	-8	6,529	-0.12%
2018/12/04	0	0.00	1	41.80	41.65	-1	6,591	-0.02%
2018/12/03	0	0.00	1	41.30	41.30	-1	6,481	-0.02%
2018/11/30	0	0.00	13	40.41	40.90	-13	6,372	-0.20%
2018/11/28	0	0.00	1.1	39.93	39.70	-1.1	5,771	-0.02%
2018/11/21	0	0.00	1	38.00	38.40	-1	5,292	-0.02%
2018/11/20	0	0.00	19	38.51	38.25	-19	5,220	-0.36%
2018/11/16	0	0.00	0.3	38.20	38.40	-0.3	5,128	-0.01%
2018/11/15	0	0.00	1	38.65	38.70	-1	5,059	-0.02%
2018/11/13	0	0.00	13	38.50	38.15	-13	4,951	-0.26%
2018/11/08	0.1	38.60	0	0.00	38.80	0.1	4,838	0.00%
2018/11/07	0.2	38.35	0	0.00	38.55	0.2	4,828	0.00%
2018/11/02	0	0.00	1	37.00	37.25	-1	4,796	-0.02%
2018/11/01	10	36.60	1	36.55	37.00	9	4,812	0.19%
2018/10/26	1	35.50	0	0.00	35.40	1	4,620	0.02%
2018/10/24	0	0.00	2	35.80	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	2	35.30	35.65	-2	4,777	-0.04%
2018/10/16	0	0.00	0.4	34.10	33.95	-0.4	4,910	-0.01%
2018/10/12	2	33.70	0	0.00	33.65	2	4,960	0.04%
2018/10/11	2	34.50	0	0.00	33.05	2	4,978	0.04%
2018/10/08	0	0.00	2	36.60	36.00	-2	5,030	-0.04%
2018/10/05	2	35.80	0	0.00	36.50	2	5,088	0.04%
2018/10/01	0	0.00	1	38.20	38.15	-1	5,124	-0.02%
2018/09/21	0	0.00	2	37.70	38.10	-2	5,172	-0.04%
2018/09/20	2	37.20	0	0.00	37.20	2	5,092	0.04%
2018/09/17	1	37.55	0	0.00	37.65	1	5,260	0.02%
2018/09/13	0	0.00	2	38.10	37.35	-2	5,356	-0.04%
2018/09/12	0	0.00	3	35.75	35.60	-3	5,214	-0.06%
2018/09/11	13	35.32	0	0.00	35.35	13	5,239	0.25%
2018/09/04	10	36.30	0	0.00	36.55	10	5,660	0.18%
2018/09/03	2	36.40	0	0.00	36.50	2	5,698	0.04%
2018/08/31	0	0.00	5	36.86	36.95	-5	5,760	-0.09%
2018/08/23	2	35.50	0	0.00	35.55	2	5,967	0.03%
2018/08/15	2	35.60	0	0.00	35.70	2	5,961	0.03%
2018/08/14	8	35.93	0	0.00	35.90	8	5,911	0.14%
2018/08/13	0	0.00	2	36.55	36.60	-2	5,821	-0.03%
2018/08/10	12	37.27	0	0.00	37.20	12	5,789	0.21%
2018/08/09	2	40.00	0	0.00	39.85	2	5,760	0.03%
2018/08/07	2	39.95	7	39.96	39.95	-5	5,628	-0.09%
2018/07/23	10	38.75	0	0.00	38.55	10	5,437	0.18%
2018/07/18	0	0.00	2	38.50	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	1	38.30	38.15	-1	5,279	-0.02%
2018/07/13	2	37.10	0	0.00	37.55	2	5,093	0.04%
2018/07/04	5	36.65	0	0.00	36.50	5	5,016	0.10%
2018/06/26	1	36.95	0	0.00	37.00	1	4,973	0.02%
2018/06/21	1	38.00	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%
2018/06/15	1	38.90	0	0.00	38.55	1	4,664	0.02%
2018/06/14	1	39.45	0	0.00	39.25	1	4,513	0.02%
2018/06/13	70	39.89	67	39.80	39.80	3	4,493	0.07%
2018/06/08	120	40.29	120	40.00	40.00	0	4,919	0.00%	大買/大賣/
2018/06/07	100	40.15	105	40.35	40.60	-5	4,985	-0.10%	大賣/
2018/06/06	102	39.80	100	39.90	39.90	2	5,053	0.04%	大買/
2018/06/05	452	39.29	100	39.35	39.30	352	5,074	6.94%	大買/鉅額交易
2018/06/01	1	38.90	0	0.00	39.05	1	5,167	0.02%
2018/05/31	0	0.00	0	39.00	39.10	0	5,174	0.00%
2018/05/28	3	38.95	0	0.00	39.20	3	5,575	0.05%
2018/05/25	1	38.80	0	0.00	38.85	1	5,863	0.02%
2018/05/23	1	38.35	0	0.00	38.25	1	6,605	0.02%
2018/05/22	0	0.00	1	38.50	38.45	-1	6,619	-0.02%
2018/05/17	4	38.40	0	0.00	38.20	4	6,839	0.06%
2018/05/14	1	38.45	0	0.00	38.45	1	7,048	0.01%
2018/05/11	0	0.00	3	38.90	38.85	-3	7,125	-0.04%
2018/05/10	3	38.40	0.8	38.50	38.45	2.2	7,125	0.03%
2018/04/30	2	38.80	0	0.00	39.25	2	7,204	0.03%
2018/04/17	2	40.60	0	0.00	41.05	2	7,234	0.03%
2018/04/13	2	40.90	0	0.00	41.20	2	7,222	0.03%
2018/04/03	5	40.35	0	0.00	40.30	5	7,080	0.07%
2018/03/31	0	0.00	2	41.60	41.40	-2	7,119	-0.03%
2018/03/23	4	40.50	0	0.00	40.50	4	7,119	0.06%
2018/03/21	10	41.21	1	41.15	41.10	9	7,231	0.12%
2018/03/16	1	41.60	0	0.00	41.75	1	7,679	0.01%
2018/03/15	2	41.00	0	0.00	42.35	2	7,535	0.03%
2018/03/14	9	41.19	0	0.00	40.75	9	7,453	0.12%
2018/03/07	205	43.29	0	0.00	42.60	205	7,236	2.83%	大買/鉅額交易
2018/03/02	115	42.88	115	43.06	43.00	0	7,769	0.00%	大買/大賣/
2018/03/01	111	42.70	110	43.15	42.70	1	7,735	0.01%	大買/大賣/
2018/02/26	1	43.95	8	43.46	43.00	-7	7,153	-0.10%
2018/02/23	0	0.00	201	41.54	42.70	-201	6,778	-2.97%	大賣/鉅額交易
2018/02/22	1	39.40	0	0.00	39.35	1	6,571	0.02%
2018/02/21	40	39.51	41	39.42	39.60	-1	6,570	-0.02%
2018/02/07	206	39.98	0	0.00	39.60	206	6,701	3.07%	大買/鉅額交易
2018/02/06	1	39.65	0	0.00	39.30	1	6,835	0.01%
2018/02/05	200	40.13	200	41.08	41.20	0	6,900	0.00%	大買/大賣/
2018/02/01	1	41.90	0	0.00	41.85	1	7,092	0.01%
2018/01/26	0	0.00	5	42.60	42.90	-5	7,407	-0.07%
2018/01/25	0	0.00	3	42.90	43.10	-3	7,575	-0.04%
2018/01/18	0	0.00	201	41.35	41.40	-201	7,889	-2.55%	大賣/鉅額交易
2018/01/04	1	39.75	0	0.00	39.75	1	8,470	0.01%