億光 (2393)-元富-桃園券商分點個股進出

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
64.8
漲跌
▲1.4
漲幅
+2.21%
成交量
3,180張
產業
上市光電類股
637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－元富-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	4	64.50	64.80	-4	2,567	-0.16%
2024/04/30	2	62.30	0	0.00	63.10	2	2,482	0.08%
2024/04/24	1	61.00	2	61.90	61.70	-1	2,344	-0.04%
2024/04/23	2	59.20	1	59.50	59.30	1	2,299	0.04%
2024/04/22	0	0.00	0.1	59.20	57.90	-0.1	2,261	0.00%
2024/04/19	0.1	60.23	2	61.30	59.90	-1.9	2,188	-0.09%
2024/04/18	0	0.00	1	62.00	62.40	-1	2,125	-0.05%
2024/04/17	2	61.30	0	0.00	60.80	2	2,068	0.10%
2024/04/16	2	59.45	3	59.83	59.80	-1	2,027	-0.05%
2024/04/15	0	0.00	1	61.09	60.90	-1	1,976	-0.05%
2024/04/12	0	61.00	2.1	61.21	60.70	-2	1,949	-0.10%
2024/04/11	3.1	61.33	0	61.38	60.80	3	1,952	0.16%
2024/04/10	1	60.50	28	60.67	61.50	-27	1,893	-1.42%
2024/04/09	1	58.00	0	0.00	58.10	1	1,769	0.06%
2024/04/08	0	57.40	1	57.00	57.50	-1	1,718	-0.06%
2024/04/03	0	54.90	1	54.90	55.00	-1	1,702	-0.06%
2024/04/01	3	54.30	3	54.10	54.10	0	1,666	0.00%
2024/03/27	0	0.00	1	54.10	54.00	-1	1,677	-0.06%
2024/03/22	0	0.00	1	54.20	54.10	-1	1,631	-0.06%
2024/03/21	1	53.30	20.1	53.35	53.50	-19.1	1,577	-1.21%
2024/03/19	3	53.30	0	0.00	53.40	3	1,533	0.20%
2024/03/13	0	0.00	1	52.70	52.50	-1	1,403	-0.07%
2024/03/12	0	0.00	1	51.80	52.10	-1	1,376	-0.07%
2024/03/11	1	51.40	0	0.00	51.30	1	1,372	0.07%
2024/03/08	0	0.00	0.1	50.60	50.80	-0.1	1,378	-0.01%
2024/03/01	0	0.00	1	51.50	51.70	-1	1,331	-0.08%
2024/02/26	0	0.00	1	50.10	50.40	-1	1,271	-0.08%
2024/02/23	1	50.20	0	0.00	50.10	1	1,274	0.08%
2024/02/05	1	47.85	0	0.00	47.95	1	1,233	0.08%
2024/01/31	2	48.50	0	0.00	48.50	2	1,211	0.17%
2024/01/18	0	0.00	1	47.50	47.75	-1	1,148	-0.09%
2024/01/17	1.5	47.12	0	0.00	47.55	1.5	1,146	0.13%
2024/01/05	0	0.00	2.5	48.95	48.80	-2.5	1,173	-0.21%
2024/01/03	0.2	49.88	1	49.80	49.70	-0.8	1,141	-0.07%
2023/12/29	1	49.70	0	0.00	50.00	1	1,095	0.09%
2023/12/28	0.1	48.20	0	0.00	48.20	0.1	1,021	0.01%
2023/12/27	0	0.00	8	48.40	48.25	-8	1,019	-0.78%
2023/12/25	3	48.33	0	0.00	48.40	3	1,003	0.30%
2023/12/22	0	0.00	3	48.00	47.60	-3	979	-0.31%
2023/12/21	3	47.00	15	47.12	46.90	-12	964	-1.24%
2023/12/20	20	47.30	0	0.00	47.35	20	962	2.08%
2023/12/19	0	0.00	25	46.69	47.05	-25	949	-2.63%
2023/12/18	27	47.06	18	47.20	46.90	9	949	0.95%
2023/12/15	0	0.00	5	47.11	47.10	-5	952	-0.52%
2023/12/13	0	0.00	12	47.02	46.85	-12	928	-1.29%
2023/12/12	0	0.00	17	46.85	46.70	-17	923	-1.84%
2023/12/11	0.5	47.00	15	46.65	46.95	-14.6	918	-1.58%
2023/12/08	1	46.30	0	0.00	46.35	1	914	0.11%
2023/12/07	0	0.00	5	46.46	46.45	-5	909	-0.55%
2023/12/06	10	46.50	2	46.55	46.35	8	907	0.88%
2023/12/05	0	0.00	5	46.51	47.00	-5	888	-0.56%
2023/12/04	5	46.95	0	0.00	46.90	5	881	0.57%
2023/12/01	0	0.00	2	47.15	47.00	-2	888	-0.23%
2023/11/29	3.3	46.71	0	0.00	46.70	3.3	859	0.39%
2023/11/27	0	0.00	9	46.95	46.65	-9	861	-1.04%
2023/11/24	16	46.73	3	47.05	46.60	13	860	1.51%
2023/11/23	0.2	46.95	11	47.01	46.95	-10.8	850	-1.27%
2023/11/22	10	46.50	19	46.63	46.50	-9	849	-1.06%
2023/11/20	0	0.00	9	46.13	46.05	-9	839	-1.07%
2023/11/16	0	0.00	2	45.45	45.55	-2	856	-0.23%
2023/11/15	0	0.00	2	45.05	45.15	-2	917	-0.22%
2023/11/14	0	0.00	5	45.15	44.90	-5	915	-0.55%
2023/11/09	0	0.00	3	45.85	45.40	-3	947	-0.32%
2023/11/07	9	45.03	0	0.00	45.05	9	978	0.92%
2023/11/06	0	0.00	6	45.53	45.55	-6	985	-0.61%
2023/11/03	0	0.00	2	45.05	45.25	-2	990	-0.20%
2023/11/02	0	0.00	9	44.96	45.05	-9	997	-0.90%
2023/11/01	3	44.30	0	0.00	44.35	3	1,003	0.30%
2023/10/27	0	0.00	3	43.92	44.00	-3	1,133	-0.26%
2023/10/26	0	0.00	2	43.85	43.85	-2	1,190	-0.17%
2023/10/25	2	44.30	0	0.00	44.15	2	1,210	0.17%
2023/10/24	1	44.05	0	0.00	44.05	1	1,226	0.08%
2023/10/20	6	43.87	0	44.15	43.75	6	1,251	0.48%
2023/10/18	19	43.31	0	0.00	43.50	19	1,291	1.47%
2023/10/17	19	44.74	0	0.00	43.90	19	1,250	1.52%
2023/10/16	4	44.63	0.3	44.80	44.60	3.7	1,246	0.30%
2023/10/13	1	45.10	0	0.00	45.25	1	1,271	0.08%
2023/10/11	50	45.13	0	0.00	44.85	50	1,287	3.88%
2023/10/06	18	45.65	0	0.00	45.75	18	1,283	1.40%
2023/10/04	4	46.21	0	0.00	46.15	4	1,323	0.30%
2023/10/03	1	46.75	0	0.00	46.70	1	1,350	0.07%
2023/09/27	3	46.25	0	0.00	46.30	3	1,577	0.19%
2023/09/25	3	46.90	0	0.00	46.80	3	1,610	0.19%
2023/09/22	2	46.70	0	0.00	46.65	2	1,635	0.12%
2023/09/18	4	48.13	0	0.00	48.10	4	1,743	0.23%
2023/09/15	4	47.64	0	0.00	48.45	4	1,774	0.23%
2023/09/14	1	47.85	2	47.90	47.65	-1	1,774	-0.06%
2023/09/06	2	47.55	1	47.80	47.95	1	1,893	0.05%
2023/09/05	0	0.00	1	47.45	47.50	-1	1,915	-0.05%
2023/08/31	0	46.05	0	0.00	45.90	0	2,058	0.00%
2023/08/21	0	0.00	2	45.35	45.20	-2	2,227	-0.09%
2023/08/16	0	0.00	2	47.25	47.10	-2	2,246	-0.09%
2023/08/15	0	48.35	0	0.00	48.35	0	2,311	0.00%
2023/08/14	0	0.00	6	49.00	48.30	-6	2,528	-0.24%
2023/08/11	6	48.60	0	0.00	48.65	6	2,601	0.23%
2023/08/02	2	48.90	2	49.15	48.60	0	2,674	0.00%
2023/07/31	4	51.48	4	51.83	51.90	0	2,566	0.00%
2023/07/24	3	52.10	0	0.00	52.10	3	2,422	0.12%
2023/07/21	0	0.00	0.6	52.70	52.70	-0.6	2,404	-0.02%
2023/07/19	0	0.00	1	53.30	53.30	-1	2,367	-0.04%
2023/07/18	1	53.50	0	0.00	53.60	1	2,352	0.04%
2023/07/17	0	54.20	1	54.40	54.20	-1	2,317	-0.04%
2023/07/13	1	53.60	0	0.00	53.50	1	2,292	0.04%
2023/07/07	1	53.20	0	0.00	53.20	1	2,190	0.05%
2023/07/06	1	55.20	3.5	54.79	54.40	-2.5	2,152	-0.12%
2023/07/05	2.6	53.81	2	53.20	53.50	0.6	2,047	0.03%
2023/07/03	1	52.20	1	52.00	52.20	0	1,953	0.00%
2023/06/29	0	0.00	1	50.80	51.20	-1	1,982	-0.05%
2023/06/27	3	51.00	2	50.10	49.90	1	1,943	0.05%
2023/06/21	0	0.00	5	49.91	50.10	-5	1,929	-0.26%
2023/06/20	0	0.00	0	48.85	48.80	0	1,898	0.00%
2023/06/15	0	49.85	0	0.00	49.85	0	1,858	0.00%
2023/06/13	0	0.00	1	49.95	50.00	-1	1,831	-0.05%
2023/06/12	0	0.00	4	48.65	48.55	-4	1,793	-0.22%
2023/06/08	0	0.00	10	49.55	49.55	-10	1,748	-0.57%
2023/06/02	0	0.00	1	48.55	48.80	-1	1,603	-0.06%
2023/06/01	10	48.35	1	48.30	48.40	9	1,590	0.57%
2023/05/31	1	47.00	0	0.00	47.25	1	1,537	0.07%
2023/05/26	1	46.55	2	46.80	46.70	-1	1,482	-0.07%
2023/05/24	0	0.00	11	46.81	46.95	-11	1,461	-0.75%
2023/05/19	0	0.00	10	46.25	46.45	-10	1,406	-0.71%
2023/05/18	0	0.00	17.5	45.84	46.15	-17.5	1,324	-1.32%
2023/05/17	0	0.00	2	43.40	43.45	-2	1,100	-0.18%
2023/05/15	2	42.10	0	0.00	41.90	2	995	0.20%
2023/05/10	0.5	40.35	0	0.00	40.40	0.5	915	0.05%
2023/04/20	0	39.65	0	0.00	39.90	0	951	0.00%
2023/04/07	0	0.00	2	40.45	40.40	-2	913	-0.22%
2023/03/30	2	41.35	1	40.95	40.55	1	871	0.11%
2023/03/29	1	39.80	0	0.00	39.85	1	819	0.12%
2023/03/28	0	0.00	2	39.70	39.80	-2	819	-0.24%
2023/03/27	10	40.15	0	0.00	40.20	10	812	1.23%
2023/03/24	2	40.55	0	0.00	40.55	2	791	0.25%
2023/03/20	0	0.00	1	39.00	39.25	-1	741	-0.13%
2023/03/17	1	38.80	1	39.00	39.05	0	737	0.00%
2023/03/15	0	38.85	0	0.00	39.05	0	726	0.00%
2023/02/24	0	0.00	1	38.60	38.50	-1	635	-0.16%
2023/02/23	1	38.80	0	0.00	38.85	1	622	0.16%
2023/02/15	0	37.10	0	0.00	37.10	0	570	0.00%
2023/02/09	0	0.00	1	37.65	37.30	-1	558	-0.18%
2023/02/01	1	37.85	0	0.00	37.60	1	498	0.21%
2023/01/16	0	36.80	0	0.00	36.85	0	480	0.01%
2022/12/29	2	37.00	0	0.00	36.80	2	540	0.37%
2022/12/20	0	37.10	0	0.00	37.30	0	590	0.00%
2022/11/15	0	37.20	0	0.00	37.45	0	658	0.00%
2022/11/07	1	36.00	1	35.95	35.70	0	741	0.00%
2022/10/17	0	35.00	0	0.00	35.00	0	981	0.00%
2022/09/26	0	0.00	1	35.85	35.50	-1	1,087	-0.09%
2022/09/19	0	38.15	0	0.00	38.15	0	1,142	0.00%
2022/09/16	0	0.00	2	37.90	37.60	-2	1,150	-0.17%
2022/09/15	0	0.00	5	38.20	37.80	-5	1,161	-0.43%
2022/08/22	0	0.00	1	39.15	39.05	-1	1,299	-0.08%
2022/08/11	0	0.00	4	38.80	39.65	-4	1,239	-0.32%
2022/08/10	1	38.30	30	38.22	38.15	-29	1,228	-2.36%
2022/08/09	0	0.00	13	37.48	37.60	-13	1,245	-1.04%
2022/08/08	1	36.80	2	37.15	37.05	-1	1,254	-0.08%
2022/08/05	0	0.00	1	36.75	37.00	-1	1,284	-0.08%
2022/08/04	25	35.99	0	0.00	36.25	25	1,301	1.92%
2022/08/03	21	36.63	0	0.00	36.55	21	1,297	1.62%
2022/07/29	1	41.65	0	0.00	41.55	1	1,204	0.08%
2022/07/25	1	41.65	0	0.00	41.75	1	1,263	0.08%
2022/07/21	0	0.00	4	41.99	42.30	-4	1,293	-0.31%
2022/07/18	0	0.00	7	42.05	41.90	-7	1,314	-0.53%
2022/07/15	3	41.05	3	41.35	41.25	0	1,318	0.00%
2022/07/14	3	39.50	0	0.00	39.60	3	1,310	0.23%
2022/07/13	4	39.15	0	0.00	39.20	4	1,328	0.30%
2022/07/07	1	38.75	0	0.00	39.65	1	1,328	0.08%
2022/07/04	2	39.50	21	39.21	39.15	-19	1,378	-1.38%
2022/07/01	4	40.13	0	0.00	39.25	4	1,408	0.28%
2022/06/27	0	0.00	1	42.80	42.80	-1	1,448	-0.07%
2022/06/21	0	0.00	20	42.36	42.70	-20	1,553	-1.29%
2022/06/16	6	42.93	0	0.00	42.55	6	1,556	0.39%
2022/06/15	0	0.00	15	43.33	43.40	-15	1,567	-0.96%
2022/06/14	31	42.40	0	0.00	42.60	31	1,584	1.96%
2022/06/13	2	43.30	0	0.00	43.15	2	1,583	0.13%
2022/06/10	21	44.09	3	44.12	44.20	18	1,599	1.13%
2022/06/01	0	0.00	25	45.30	45.05	-25	1,714	-1.46%
2022/05/31	1	44.95	0	0.00	44.85	1	1,733	0.06%
2022/05/30	0	0.00	15	45.00	45.05	-15	1,748	-0.86%
2022/05/23	0	0.00	1	45.60	45.00	-1	1,977	-0.05%
2022/05/19	0	0.00	5	45.29	45.60	-5	2,118	-0.24%
2022/05/18	0	0.00	12	45.09	45.20	-12	2,127	-0.56%
2022/05/17	0	0.00	8	44.28	44.40	-8	2,143	-0.37%
2022/05/16	0	0.00	10	43.63	43.80	-10	2,159	-0.46%
2022/05/13	0	0.00	5	42.70	42.70	-5	2,222	-0.23%
2022/05/12	7	40.95	0	0.00	40.90	7	2,271	0.31%
2022/05/03	9	42.93	0	0.00	43.50	9	2,861	0.31%
2022/04/28	10	43.00	7	43.26	43.30	3	3,174	0.09%
2022/04/25	40	44.38	0	0.00	44.00	40	4,651	0.86%
2022/04/22	25	45.25	0	0.00	45.30	25	4,905	0.51%
2022/04/21	1	45.70	0	0.00	45.50	1	5,049	0.02%
2022/04/20	3	45.52	0	0.00	45.50	3	5,144	0.06%
2022/04/11	2	46.45	4	46.50	46.35	-2	5,295	-0.04%
2022/04/01	1	48.40	0	0.00	48.40	1	5,383	0.02%
2022/03/30	10	48.50	4	48.53	48.55	6	5,405	0.11%
2022/03/29	5	49.41	0	0.00	49.00	5	5,372	0.09%
2022/03/22	0	0.00	5	50.10	50.10	-5	5,296	-0.09%
2022/03/21	0	0.00	2	49.65	49.65	-2	5,306	-0.04%
2022/03/18	0	0.00	30	48.97	49.45	-30	5,328	-0.56%
2022/03/17	1	48.10	0	0.00	49.00	1	5,339	0.02%
2022/03/15	0	0.00	2	47.45	47.45	-2	5,346	-0.04%
2022/03/08	4	46.83	0	0.00	46.70	4	5,505	0.07%
2022/03/07	2	48.00	0	0.00	48.00	2	5,519	0.04%
2022/03/02	2	49.83	7	50.10	50.20	-5	5,742	-0.09%
2022/03/01	0	0.00	5	50.30	50.60	-5	5,917	-0.08%
2022/02/25	0	0.00	8	50.10	49.60	-8	6,680	-0.12%
2022/02/24	0	0.00	0.1	50.00	49.60	-0.1	6,893	0.00%
2022/02/23	1	51.20	0	0.00	51.40	1	6,855	0.01%
2022/02/22	1	51.00	0	0.00	50.70	1	6,845	0.01%
2022/02/21	0	0.00	2	52.00	52.10	-2	6,781	-0.03%
2022/02/16	1	53.10	0	0.00	53.10	1	6,713	0.01%
2022/02/15	1	53.30	0	0.00	53.10	1	6,681	0.01%
2022/02/14	4	54.35	0	0.00	54.10	4	6,610	0.06%
2022/02/11	1	56.70	1	56.10	56.20	0	6,546	0.00%
2022/02/10	4	56.55	9	56.37	55.70	-5	6,492	-0.08%
2022/02/09	0	0.00	1	55.80	56.30	-1	6,326	-0.02%
2022/02/08	2	53.85	1	54.80	54.50	1	6,208	0.02%
2022/02/07	3	54.17	0	0.00	53.70	3	6,166	0.05%
2022/01/26	1	53.70	0.1	53.56	53.60	0.9	6,104	0.01%
2022/01/25	3	53.60	1	53.50	53.50	2	6,099	0.03%
2022/01/24	9	53.50	0	0.00	54.90	9	6,050	0.15%
2022/01/21	2	55.25	6.1	55.04	54.40	-4.1	5,925	-0.07%
2022/01/20	18.1	57.20	18	57.13	56.30	0.1	5,727	0.00%
2022/01/19	11	57.00	18.1	56.63	57.00	-7.1	5,085	-0.14%
2022/01/18	4.2	56.17	7	55.90	57.00	-2.8	4,777	-0.06%
2022/01/17	2	54.70	7	55.17	54.60	-5	4,262	-0.12%
2022/01/14	11	51.92	0	0.00	51.80	11	4,001	0.27%
2022/01/13	1.5	53.10	0	0.00	53.40	1.5	3,883	0.04%
2022/01/12	0	0.00	2	52.80	52.20	-2	3,800	-0.05%
2022/01/10	0	0.00	3	52.13	52.50	-3	3,739	-0.08%
2022/01/03	0	0.00	1	53.60	53.40	-1	3,671	-0.03%
2021/12/29	0	0.00	3	52.20	52.30	-3	3,575	-0.08%
2021/12/28	1	52.50	3	52.37	52.40	-2	3,596	-0.06%
2021/12/27	7	52.54	6	52.60	52.50	1	3,601	0.03%
2021/12/17	1	50.50	2	50.60	50.80	-1	3,710	-0.03%
2021/12/14	0.1	50.50	0	0.00	50.40	0.1	3,783	0.00%
2021/12/08	1	52.10	18	52.31	52.10	-17	3,754	-0.45%
2021/12/07	11	52.45	1	52.10	52.20	10	3,747	0.27%
2021/12/06	1	52.00	0	0.00	51.90	1	3,721	0.03%
2021/12/03	3	51.37	0	0.00	51.80	3	3,754	0.08%
2021/12/01	0	0.00	3	51.80	51.90	-3	3,808	-0.08%
2021/11/30	1	51.80	0	0.00	51.30	1	3,856	0.03%
2021/11/29	2	50.15	5	49.45	50.30	-3	3,835	-0.08%
2021/11/26	20	51.90	0	0.00	50.10	20	3,817	0.52%
2021/11/25	1	52.33	0	0.00	52.40	1	3,739	0.03%
2021/11/24	20.1	54.89	10	57.48	54.00	10.1	3,584	0.28%
2021/11/23	0	0.00	13	57.26	57.30	-13	2,883	-0.45%
2021/11/18	1	50.90	0	0.00	50.90	1	2,832	0.04%
2021/11/15	0	0.00	6	51.90	51.60	-6	3,041	-0.20%
2021/11/11	2	49.90	0	0.00	50.00	2	3,254	0.06%
2021/11/10	10	49.95	0	0.00	50.70	10	3,319	0.30%
2021/11/09	30	49.71	1	49.80	49.75	29	3,417	0.85%
2021/11/08	40	50.50	1	50.50	50.80	39	3,475	1.12%
2021/11/05	0	0.00	11	50.55	50.50	-11	3,784	-0.29%
2021/11/04	2	51.00	5	51.28	51.10	-3	3,904	-0.08%
2021/11/03	4	50.30	0	0.00	50.50	4	4,078	0.10%
2021/11/02	65	50.31	1	49.90	50.00	64	4,176	1.53%
2021/10/29	0	0.00	2	49.55	49.50	-2	4,507	-0.04%
2021/10/26	9	48.42	1	48.85	48.70	8	5,136	0.16%
2021/10/25	0	0.00	1	48.00	47.85	-1	5,395	-0.02%
2021/10/22	0	0.00	80	47.41	47.60	-80	5,609	-1.43%
2021/10/21	6	47.21	0.1	47.80	47.00	5.9	5,839	0.10%
2021/10/20	0	0.00	10.2	47.77	47.55	-10.2	6,160	-0.17%
2021/10/19	0	0.00	4.3	46.47	46.80	-4.3	6,434	-0.07%
2021/10/18	0.1	46.30	35	46.27	46.30	-34.9	6,716	-0.52%
2021/10/13	3	45.12	0	0.00	44.65	3	7,295	0.04%
2021/10/12	33	45.12	0	0.00	45.05	33	7,380	0.45%
2021/10/08	17	46.16	0	0.00	46.05	17	7,430	0.23%
2021/10/07	0	0.00	1	47.00	46.90	-1	7,528	-0.01%
2021/10/06	0	0.00	1	46.50	46.00	-1	7,765	-0.01%
2021/10/05	19	44.65	8	46.30	46.30	11	8,229	0.13%
2021/10/04	1	45.80	1	46.00	45.65	0	8,575	0.00%
2021/10/01	1	47.45	0	0.00	46.55	1	8,601	0.01%
2021/09/29	45	48.14	0	0.00	47.50	45	8,701	0.52%
2021/09/27	10	49.40	0	0.00	49.35	10	8,799	0.11%
2021/09/23	20	49.20	0	0.00	49.20	20	8,824	0.23%
2021/09/15	2	50.90	0	0.00	51.00	2	9,445	0.02%
2021/09/10	5	52.00	0	0.00	52.50	5	9,751	0.05%
2021/09/09	0	0.00	2	52.75	52.90	-2	9,810	-0.02%
2021/09/08	8	51.99	0	0.00	51.40	8	9,874	0.08%
2021/09/07	0	0.00	2	52.50	53.80	-2	9,859	-0.02%
2021/09/06	1	53.60	1	53.80	53.60	0	9,888	0.00%
2021/09/03	3	53.70	0	0.00	54.90	3	10,022	0.03%
2021/09/02	15	55.40	0	0.00	55.30	15	10,037	0.15%
2021/09/01	0	0.00	1	57.00	57.30	-1	10,045	-0.01%
2021/08/31	1.1	54.64	0	0.00	55.40	1.1	10,046	0.01%
2021/08/30	1	55.10	2	55.90	55.80	-1	10,042	-0.01%
2021/08/27	5	55.54	2	56.15	55.90	3	10,095	0.03%
2021/08/26	1	54.50	1	55.00	55.30	0	10,084	0.00%
2021/08/25	1.4	54.50	2	55.20	55.30	-0.6	10,131	-0.01%
2021/08/24	3	54.33	1	53.40	52.90	2	10,063	0.02%
2021/08/20	0	0.00	2	52.20	51.80	-2	9,996	-0.02%
2021/08/19	3	51.97	11	50.91	51.00	-8	10,086	-0.08%
2021/08/18	10	54.55	11	54.67	55.50	-1	10,269	-0.01%
2021/08/17	22	54.95	1	55.50	53.70	21	10,262	0.20%
2021/08/16	9	55.99	7	57.04	56.20	2	10,260	0.02%
2021/08/13	6	56.57	1	58.30	56.30	5	10,209	0.05%
2021/08/12	0	0.00	1	58.00	57.80	-1	10,116	-0.01%
2021/08/11	13	58.11	3	57.07	56.70	10	10,071	0.10%
2021/08/09	3	63.10	1	65.00	63.00	2	9,735	0.02%
2021/08/06	3	67.23	3	66.50	66.50	0	9,614	0.00%
2021/08/05	8	67.60	7	67.90	67.90	1	9,582	0.01%
2021/08/04	6	66.90	9	67.22	67.20	-3	9,543	-0.03%
2021/08/03	6	65.23	13	66.28	66.00	-7	9,336	-0.07%
2021/08/02	1	63.80	3	64.13	64.10	-2	9,122	-0.02%
2021/07/30	7	63.29	5	62.86	62.60	2	9,012	0.02%
2021/07/29	0	0.00	5	64.10	64.50	-5	8,776	-0.06%
2021/07/28	1	59.00	7	59.57	59.70	-6	8,538	-0.07%
2021/07/27	10	62.98	5	62.60	62.60	5	8,470	0.06%
2021/07/26	0	0.00	1	61.40	63.90	-1	8,311	-0.01%
2021/07/23	25	61.64	31.1	60.43	59.70	-6.1	8,023	-0.08%
2021/07/22	8.1	59.51	1	60.00	59.40	7.1	7,767	0.09%
2021/07/21	0	0.00	33	59.61	60.40	-33	7,496	-0.44%
2021/07/19	1	57.70	1	57.40	57.70	0	7,067	0.00%
2021/07/16	0	0.00	1	57.20	57.00	-1	7,087	-0.01%
2021/07/15	2	56.00	2	56.55	56.80	0	7,048	0.00%
2021/07/14	0	0.00	2	56.50	55.90	-2	7,063	-0.03%
2021/07/13	17	56.65	13	56.21	55.60	4	7,010	0.06%
2021/07/12	11	56.80	6	58.40	57.10	5	6,831	0.07%
2021/07/09	4	55.95	59	55.72	56.10	-55	6,422	-0.86%
2021/07/07	1	52.00	0	0.00	52.60	1	6,308	0.02%
2021/07/06	0	0.00	40	52.95	52.00	-40	6,386	-0.63%
2021/07/05	1	53.90	151	54.00	54.20	-150	6,544	-2.29%	大賣/鉅額交易
2021/07/01	2	51.85	0	0.00	51.00	2	6,638	0.03%
2021/06/30	0	0.00	1	52.40	52.70	-1	6,777	-0.01%
2021/06/29	1	53.20	20	52.45	52.60	-19	6,773	-0.28%
2021/06/28	2	53.00	4	53.20	53.20	-2	6,831	-0.03%
2021/06/25	7	54.49	7	55.86	54.50	0	6,782	0.00%
2021/06/24	12	53.82	11	53.10	54.80	1	6,558	0.02%
2021/06/23	2	52.20	2	52.05	51.70	0	6,311	0.00%
2021/06/22	3	51.10	0	0.00	50.20	3	6,215	0.05%
2021/06/21	0	0.00	6	50.45	50.50	-6	6,142	-0.10%
2021/06/18	3	50.37	2	50.75	50.10	1	6,085	0.02%
2021/06/17	0	0.00	1	49.00	50.50	-1	6,055	-0.02%
2021/06/16	2	49.33	0	0.00	49.45	2	5,999	0.03%
2021/06/15	2	49.85	1	50.00	49.95	1	5,978	0.02%
2021/06/11	7	49.31	3	50.63	48.80	4	5,938	0.07%
2021/06/09	0	0.00	8	48.78	48.40	-8	5,698	-0.14%
2021/06/08	10	48.21	2	48.15	48.80	8	5,660	0.14%
2021/06/07	1	47.55	1	47.95	47.80	0	5,618	0.00%
2021/06/04	0	0.00	22	48.12	48.40	-22	5,589	-0.39%
2021/06/03	0	0.00	12	47.83	47.65	-12	5,497	-0.22%
2021/06/02	0	0.00	3	47.57	46.85	-3	5,427	-0.06%
2021/05/28	1	46.00	0	0.00	46.10	1	5,434	0.02%
2021/05/27	6	46.46	10	45.56	45.85	-4	5,402	-0.07%
2021/05/26	2	45.35	7	45.74	45.25	-5	5,294	-0.09%
2021/05/25	21	44.12	11	44.52	44.75	10	5,043	0.20%
2021/05/24	20	42.00	16	44.43	44.95	4	4,959	0.08%
2021/05/20	1	41.70	1	41.45	41.50	0	5,067	0.00%
2021/05/17	0	0.00	1	40.35	38.55	-1	5,074	-0.02%
2021/05/14	1	41.50	1	41.50	41.15	0	5,108	0.00%
2021/05/12	12	38.99	3	38.73	39.00	9	5,033	0.18%
2021/05/11	53.4	42.35	0	0.00	41.45	53.4	4,959	1.08%
2021/05/10	0	0.00	7	44.75	44.40	-7	4,951	-0.14%
2021/05/06	1	42.85	4	43.00	43.00	-3	5,001	-0.06%
2021/05/05	10	43.70	0	0.00	43.10	10	5,031	0.20%
2021/05/04	31	44.50	0	0.00	43.95	31	5,044	0.61%
2021/04/29	12	47.01	3	47.40	46.35	9	4,967	0.18%
2021/04/27	0	0.00	1	46.20	46.25	-1	5,391	-0.02%
2021/04/26	3	46.45	0	0.00	46.50	3	5,438	0.06%
2021/04/23	36	45.72	0	0.00	46.55	36	5,508	0.65%
2021/04/22	19	46.54	0	0.00	45.70	19	5,577	0.34%
2021/04/21	2	47.20	0	0.00	47.15	2	5,607	0.04%
2021/04/20	10	47.90	0	0.00	48.00	10	5,604	0.18%
2021/04/19	20	47.45	0	0.00	47.80	20	5,683	0.35%
2021/04/16	20	46.75	6	47.00	47.20	14	5,735	0.24%
2021/04/15	1	46.80	0	0.00	46.65	1	5,874	0.02%
2021/04/14	1	46.50	3	46.58	46.80	-2	6,095	-0.03%
2021/04/13	81	48.28	1	47.65	47.60	80	6,416	1.25%
2021/04/12	0	0.00	4	50.68	50.40	-4	7,170	-0.06%
2021/04/09	20	49.56	12	50.16	50.20	8	7,646	0.10%
2021/04/08	1	49.20	2	48.90	49.05	-1	7,945	-0.01%
2021/04/07	9	48.39	7	48.47	48.40	2	7,898	0.03%
2021/04/06	1	48.00	4	47.46	47.55	-3	7,916	-0.04%
2021/03/31	3	46.82	3	46.50	46.20	0	7,815	0.00%
2021/03/30	0	0.00	2	45.58	46.10	-2	7,685	-0.03%
2021/03/26	1	44.90	0	0.00	45.00	1	7,608	0.01%
2021/03/25	2	45.20	0	0.00	45.10	2	7,583	0.03%
2021/03/23	2	45.75	0	0.00	45.50	2	7,552	0.03%
2021/03/19	5	45.60	6	45.28	45.70	-1	7,454	-0.01%
2021/03/16	0	0.00	1	45.55	45.20	-1	7,422	-0.01%
2021/03/15	0	0.00	7	45.37	45.25	-7	7,476	-0.09%
2021/03/12	0	0.00	5	44.65	44.90	-5	7,480	-0.07%
2021/03/05	20	44.15	0	0.00	43.75	20	7,866	0.25%
2021/03/03	0	0.00	1	44.50	44.50	-1	7,825	-0.01%
2021/03/02	1	43.40	2	43.73	43.25	-1	7,803	-0.01%
2021/02/17	0	0.00	1	43.00	43.00	-1	7,624	-0.01%
2021/02/05	1	42.70	0	0.00	42.65	1	7,577	0.01%
2021/02/04	0	0.00	2	43.63	44.10	-2	7,503	-0.03%
2021/02/03	1	43.60	2	43.58	42.95	-1	7,483	-0.01%
2021/01/28	1	42.70	0	0.00	43.20	1	7,331	0.01%
2021/01/27	1	43.45	0	0.00	43.45	1	7,299	0.01%
2021/01/26	0	0.00	0.1	44.55	44.15	-0.1	7,265	0.00%
2021/01/22	0	0.00	1	45.65	45.45	-1	7,200	-0.01%
2021/01/21	18	45.32	5	45.49	45.25	13	7,218	0.18%
2021/01/20	14	46.06	11	45.05	44.30	3	7,129	0.04%
2021/01/18	0	0.00	27	44.07	44.75	-27	6,695	-0.40%
2021/01/15	9	44.87	0	0.00	44.15	9	6,616	0.14%
2021/01/14	3	45.67	5	45.80	45.85	-2	6,546	-0.03%
2021/01/13	0	0.00	5	44.68	45.00	-5	6,443	-0.08%
2021/01/12	3	44.25	1	45.40	44.30	2	6,399	0.03%
2021/01/11	1	45.65	11	44.81	45.05	-10	6,261	-0.16%
2021/01/08	11	44.07	0	0.00	44.45	11	6,214	0.18%
2021/01/07	2.1	45.50	1	45.60	45.40	1.1	6,082	0.02%
2021/01/06	9	46.63	17	46.78	45.15	-8	5,991	-0.13%
2021/01/05	41	48.39	33	48.12	48.70	8	5,576	0.14%
2021/01/04	12	45.17	56	45.97	46.40	-44	4,678	-0.94%
2020/12/31	7	41.69	16	41.99	42.20	-9	4,107	-0.22%
2020/12/30	5	38.40	0	0.00	38.40	5	3,578	0.14%
2020/12/29	6	38.46	0	0.00	38.50	6	3,524	0.17%
2020/12/28	2	38.50	9	39.07	39.05	-7	3,405	-0.21%
2020/12/25	0	0.00	1	37.20	37.30	-1	3,293	-0.03%
2020/12/24	10	37.10	3	37.60	37.60	7	3,282	0.21%
2020/12/22	5	36.55	0	0.00	36.65	5	3,293	0.15%
2020/12/21	2	37.05	0	0.00	37.05	2	3,316	0.06%
2020/12/18	10	37.00	0	0.00	37.20	10	3,324	0.30%
2020/12/17	2	37.30	0	0.00	37.25	2	3,346	0.06%
2020/12/15	10	37.90	0	0.00	37.30	10	3,410	0.29%
2020/12/11	18	37.48	0	0.00	37.65	18	3,482	0.52%
2020/12/09	0	0.00	2	38.65	39.10	-2	3,514	-0.06%
2020/12/07	13	38.58	17	39.16	38.45	-4	3,477	-0.12%
2020/12/04	22	38.96	41	38.89	39.00	-19	3,414	-0.56%
2020/12/02	0	0.00	15	37.90	37.80	-15	3,301	-0.45%
2020/12/01	15	36.78	0	0.00	37.30	15	3,383	0.44%
2020/11/27	0	0.00	10	37.48	37.45	-10	3,488	-0.29%
2020/11/26	10	36.55	1	36.75	36.55	9	3,481	0.26%
2020/11/25	20	36.95	0	0.00	36.85	20	3,460	0.58%
2020/11/24	11	37.15	0	0.00	37.15	11	3,425	0.32%
2020/11/23	0	0.00	5	37.70	37.70	-5	3,448	-0.14%
2020/11/19	37	37.08	0	0.00	37.20	37	3,507	1.05%
2020/11/18	0	0.00	34	38.19	37.60	-34	3,489	-0.97%
2020/11/17	3	37.70	32	38.02	37.90	-29	3,529	-0.82%
2020/11/13	0	0.00	1	37.90	38.05	-1	3,733	-0.03%
2020/11/12	55	37.46	0	0.00	37.45	55	4,008	1.37%
2020/11/11	1	37.55	0	0.00	37.75	1	4,167	0.02%
2020/11/10	2	37.90	0	0.00	37.75	2	4,220	0.05%
2020/11/09	10	37.65	0	0.00	38.20	10	4,247	0.24%
2020/11/05	1	38.70	0	0.00	38.90	1	4,239	0.02%
2020/11/03	0	0.00	1	38.90	38.90	-1	4,240	-0.02%
2020/10/30	1	38.20	0	0.00	37.90	1	4,263	0.02%
2020/10/29	1	37.60	1	38.70	39.05	0	4,282	0.00%
2020/10/21	0	0.00	1	39.10	39.00	-1	4,662	-0.02%
2020/10/19	1	38.35	0	0.00	38.35	1	4,633	0.02%
2020/10/16	1	39.55	1	39.25	39.10	0	4,603	0.00%
2020/10/15	0	0.00	2	39.38	39.45	-2	4,569	-0.04%
2020/10/14	1	38.15	1	38.70	38.75	0	4,517	0.00%
2020/10/08	1	38.70	1	38.30	38.10	0	4,375	0.00%
2020/10/06	0	0.00	1	38.25	38.30	-1	4,572	-0.02%
2020/10/05	1	37.75	2	37.80	37.75	-1	4,611	-0.02%
2020/09/28	0	0.00	1	35.80	36.00	-1	4,623	-0.02%
2020/09/24	1	35.95	1	35.90	36.25	0	4,616	0.00%
2020/09/23	1	36.90	0	0.00	37.05	1	4,580	0.02%
2020/09/21	0	0.00	2	37.45	37.40	-2	4,539	-0.04%
2020/09/16	0	0.00	4	38.48	38.25	-4	4,499	-0.09%
2020/09/15	4	37.98	11	38.05	38.20	-7	4,456	-0.16%
2020/09/14	0	0.00	1	37.95	37.90	-1	4,497	-0.02%
2020/09/08	0	0.00	12	37.06	37.45	-12	4,383	-0.27%
2020/09/07	0	0.00	20	37.52	37.00	-20	4,348	-0.46%
2020/09/04	12	38.25	2	38.35	38.40	10	4,253	0.24%
2020/09/02	0	0.00	22	35.85	36.65	-22	4,003	-0.55%
2020/09/01	0	0.00	2	35.80	35.70	-2	3,962	-0.05%
2020/08/31	3	35.02	0	0.00	34.55	3	3,947	0.08%
2020/08/26	1	35.50	0	0.00	35.50	1	3,936	0.03%
2020/08/25	1	35.50	0	0.00	35.55	1	3,915	0.03%
2020/08/20	13	34.78	1	34.20	34.45	12	3,878	0.31%
2020/08/18	21	38.18	31	38.58	38.00	-10	3,648	-0.27%
2020/08/17	20	38.80	2	38.15	38.80	18	3,391	0.53%
2020/08/14	0	0.00	4	34.78	35.30	-4	3,229	-0.12%
2020/08/11	1	34.15	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	2	34.33	34.40	-2	3,160	-0.06%
2020/08/07	10	34.00	0	0.00	33.80	10	3,162	0.32%
2020/08/06	0	0.00	1	33.90	33.95	-1	3,154	-0.03%
2020/08/05	12	34.24	0	0.00	34.15	12	3,154	0.38%
2020/07/31	1	36.35	0	0.00	36.30	1	3,028	0.03%
2020/07/30	0	0.00	11	35.18	34.75	-11	2,899	-0.38%
2020/07/29	10	33.70	0	0.00	34.00	10	2,865	0.35%
2020/07/28	5	33.65	0	0.00	33.60	5	2,934	0.17%
2020/07/21	5	33.45	0	0.00	33.50	5	3,000	0.17%
2020/07/20	0	0.00	1	32.85	32.75	-1	2,997	-0.03%
2020/07/17	1	32.50	3	32.70	32.45	-2	3,018	-0.07%
2020/07/16	5	34.05	8.1	33.47	33.15	-3.1	3,020	-0.10%
2020/07/14	3	34.30	2	34.05	33.70	1	3,001	0.03%
2020/07/13	5	33.63	4	34.29	34.50	1	2,945	0.03%
2020/07/10	0	0.00	1	33.50	33.60	-1	2,825	-0.04%
2020/07/09	1	32.60	64	32.67	32.90	-63	2,777	-2.27%
2020/07/08	15	32.31	6	32.45	32.35	9	2,750	0.33%
2020/07/07	45	31.95	4	32.75	32.00	41	2,734	1.50%
2020/07/06	0	0.00	103	32.50	32.30	-103	2,748	-3.75%	大賣/鉅額交易
2020/06/29	10	30.60	0	0.00	31.00	10	2,853	0.35%
2020/06/24	11	31.10	0	0.00	31.20	11	2,850	0.39%
2020/06/23	3	31.70	0	0.00	31.65	3	2,861	0.10%
2020/06/19	94	32.00	0	0.00	32.00	94	2,894	3.25%
2020/06/18	0	0.00	1	33.50	33.75	-1	2,825	-0.04%
2020/06/15	2	31.30	0	0.00	31.25	2	2,951	0.07%
2020/06/12	0	0.00	2	31.95	32.15	-2	2,976	-0.07%
2020/06/08	0	0.00	2	33.25	33.20	-2	3,061	-0.07%
2020/06/05	0	0.00	1	33.30	33.10	-1	3,056	-0.03%
2020/06/02	0	0.00	1	32.60	32.45	-1	3,077	-0.03%
2020/05/26	1	31.80	0	0.00	31.25	1	3,126	0.03%
2020/05/18	0	0.00	1	32.20	31.85	-1	3,137	-0.03%
2020/05/14	0	0.00	1	33.45	32.65	-1	3,127	-0.03%
2020/05/07	2	34.25	11	33.96	34.35	-9	3,192	-0.28%
2020/05/05	4	34.29	1	33.55	33.50	3	3,243	0.09%
2020/05/04	2	31.85	23	33.46	33.95	-21	3,264	-0.64%
2020/04/30	6	32.53	7	32.81	32.60	-1	3,207	-0.03%
2020/04/29	27	32.05	1	32.40	32.40	26	3,221	0.81%
2020/04/28	1	32.10	0	0.00	32.30	1	3,223	0.03%
2020/04/27	1	31.30	32	32.26	32.35	-31	3,271	-0.95%
2020/04/24	2	30.50	0	0.00	30.60	2	3,171	0.06%
2020/04/22	12	29.40	1	29.60	30.05	11	3,239	0.34%
2020/04/21	0	0.00	6	29.93	29.15	-6	3,381	-0.18%
2020/04/20	0	0.00	21	29.74	29.70	-21	3,404	-0.62%
2020/04/17	7	29.14	49	29.59	29.30	-42	3,415	-1.23%
2020/04/16	3	28.22	0	0.00	28.90	3	3,396	0.09%
2020/04/15	11	28.74	22	28.50	28.90	-11	3,422	-0.32%
2020/04/14	8	28.14	0	0.00	28.20	8	3,387	0.24%
2020/04/10	26	27.18	0	0.00	27.20	26	3,370	0.77%
2020/04/09	5	27.23	6	28.12	27.30	-1	3,387	-0.03%
2020/04/08	1	27.90	56	27.53	27.30	-55	3,374	-1.63%
2020/04/07	0	0.00	16	26.41	26.70	-16	3,323	-0.48%
2020/04/06	0	0.00	2	25.60	25.65	-2	3,284	-0.06%
2020/03/31	21	24.70	0	0.00	24.90	21	3,314	0.63%
2020/03/30	23	23.87	0	0.00	24.55	23	3,293	0.70%
2020/03/27	1	25.35	52	25.00	24.20	-51	3,302	-1.54%
2020/03/26	0	0.00	12	23.86	24.60	-12	3,254	-0.37%
2020/03/25	12	24.18	120	24.23	24.20	-108	3,244	-3.33%	大賣/鉅額交易
2020/03/24	17	22.01	25	22.47	22.65	-8	3,227	-0.25%
2020/03/23	78	20.99	9	21.56	20.70	69	3,232	2.13%
2020/03/20	2	22.90	0	0.00	22.90	2	3,237	0.06%
2020/03/19	67	21.40	16	21.22	21.15	51	3,217	1.58%
2020/03/18	54	24.44	123	24.45	23.50	-69	3,180	-2.17%	大賣/
2020/03/17	1	25.20	18	24.81	24.70	-17	3,150	-0.54%
2020/03/16	1	26.80	7	27.30	25.85	-6	3,130	-0.19%
2020/03/13	32	26.44	291	26.43	26.90	-259	3,125	-8.29%	大賣/鉅額交易
2020/03/12	12	29.40	0	0.00	28.60	12	3,079	0.39%
2020/03/11	13	31.19	0	0.00	30.75	13	3,057	0.43%
2020/03/10	4	30.94	30	30.95	31.55	-26	3,068	-0.85%
2020/03/09	13	31.68	92	31.03	30.85	-79	3,122	-2.53%
2020/03/06	2	33.00	0	0.00	33.00	2	3,168	0.06%
2020/03/05	9	32.99	0	0.00	32.85	9	3,184	0.28%
2020/03/04	10	32.24	692	32.32	32.35	-682	3,171	-21.51%	大賣/鉅額交易
2020/03/03	7	32.50	30	33.30	33.20	-23	3,124	-0.74%
2020/03/02	2	30.70	20	32.60	32.60	-18	3,114	-0.58%
2020/02/27	42	32.25	4	32.70	31.60	38	3,154	1.20%
2020/02/26	4	33.54	0	0.00	33.10	4	3,182	0.13%
2020/02/25	3	32.97	0	0.00	33.30	3	3,272	0.09%
2020/02/24	1	33.75	7	33.73	33.75	-6	3,320	-0.18%
2020/02/21	0	0.00	2	34.35	34.30	-2	3,396	-0.06%
2020/02/20	13	34.47	5	34.90	34.80	8	3,477	0.23%
2020/02/19	15	34.82	5	34.90	35.00	10	3,559	0.28%
2020/02/18	15	35.53	0	0.00	35.05	15	3,665	0.41%
2020/02/17	1	35.40	0	0.00	35.40	1	4,009	0.02%
2020/02/14	2	36.05	4	35.50	35.95	-2	4,081	-0.05%
2020/02/13	3	35.60	0	0.00	35.40	3	4,359	0.07%
2020/02/12	1	35.75	6	36.30	36.10	-5	4,336	-0.12%
2020/02/11	10	34.85	0	0.00	35.75	10	4,316	0.23%
2020/02/07	54	36.05	51	35.46	35.00	3	4,237	0.07%
2020/02/06	47	37.89	31	38.21	37.90	16	4,138	0.39%
2020/02/05	1	37.80	1	38.50	38.05	0	4,120	0.00%
2020/02/04	2	37.58	1	38.35	37.85	1	4,018	0.02%
2020/02/03	1	35.60	2	35.68	36.60	-1	3,977	-0.03%
2020/01/31	2	37.70	96	37.86	37.80	-94	3,945	-2.38%
2020/01/30	8	36.44	12	36.69	36.95	-4	3,919	-0.10%
2020/01/20	1	38.80	17	38.58	38.70	-16	3,834	-0.42%
2020/01/17	14	38.78	1	38.90	38.85	13	3,831	0.34%
2020/01/16	2	39.00	6	38.63	39.50	-4	3,820	-0.10%
2020/01/15	2	37.30	19	38.26	38.30	-17	3,794	-0.45%
2020/01/14	32	36.52	10	36.83	37.00	22	3,614	0.61%
2020/01/13	10	35.63	1	35.60	36.10	9	3,556	0.25%
2020/01/10	286	35.03	0	0.00	35.05	286	3,562	8.03%	大買/鉅額交易
2020/01/09	18	35.06	1	35.30	35.35	17	3,533	0.48%
2020/01/08	0	0.00	8	34.25	34.35	-8	3,486	-0.23%
2020/01/07	0	0.00	10	34.60	34.70	-10	3,479	-0.29%
2020/01/03	0	0.00	10	35.00	35.20	-10	3,476	-0.29%
2020/01/02	0	0.00	5	35.05	35.00	-5	3,451	-0.14%
2019/12/27	5	34.40	0	0.00	34.40	5	3,416	0.15%
2019/12/26	2	35.00	5	34.70	34.85	-3	3,412	-0.09%
2019/12/24	196	33.95	3	34.08	33.85	193	3,363	5.74%	大買/鉅額交易
2019/12/23	45	34.57	5	35.50	34.65	40	3,335	1.20%
2019/12/20	141	34.71	1	35.25	35.25	140	3,317	4.22%	大買/鉅額交易
2019/12/19	181	34.91	0	0.00	34.80	181	3,292	5.50%	大買/鉅額交易
2019/12/18	2	35.03	0	0.00	35.30	2	3,265	0.06%
2019/12/17	273	35.42	1	35.35	35.60	272	3,230	8.42%	大買/鉅額交易
2019/12/16	42	34.52	6	34.50	34.70	36	3,152	1.14%
2019/12/10	1	34.20	0	0.00	34.50	1	3,057	0.03%
2019/12/09	0	0.00	1	34.15	34.20	-1	3,038	-0.03%
2019/12/05	0	0.00	1	34.30	34.10	-1	3,019	-0.03%
2019/12/04	6	34.63	5	33.97	34.10	1	3,004	0.03%
2019/12/03	0	0.00	77	34.24	34.85	-77	2,933	-2.63%
2019/12/02	5	33.15	10	33.75	33.80	-5	2,839	-0.18%
2019/11/29	1	33.30	0	0.00	33.30	1	2,796	0.04%
2019/11/27	0	0.00	8	33.68	33.80	-8	2,758	-0.29%
2019/11/26	15	33.54	1	34.25	33.10	14	2,710	0.52%
2019/11/25	8	33.70	0	0.00	34.00	8	2,617	0.31%
2019/11/22	0	0.00	14	33.42	33.50	-14	2,547	-0.55%
2019/11/21	2	33.00	0	0.00	33.00	2	2,439	0.08%
2019/11/20	13	32.57	8	32.59	32.90	5	2,362	0.21%
2019/11/19	228	32.21	0	0.00	32.50	228	2,265	10.06%	大買/鉅額交易
2019/11/15	0	0.00	2	31.75	31.75	-2	2,042	-0.10%
2019/11/14	1	31.80	12	32.16	31.50	-11	1,920	-0.57%
2019/11/13	10	29.50	2	29.65	29.75	8	1,557	0.51%
2019/11/12	4	29.03	13	28.80	29.95	-9	1,466	-0.61%
2019/11/11	10	27.90	0	0.00	28.15	10	1,158	0.86%
2019/11/04	0	0.00	50	28.11	28.15	-50	1,073	-4.66%
2019/10/31	21	27.85	4	27.90	27.95	17	1,071	1.59%
2019/10/30	0	0.00	22	28.31	28.30	-22	1,082	-2.03%
2019/10/29	0	0.00	25	28.18	28.00	-25	1,096	-2.28%
2019/10/28	0	0.00	1	27.90	27.85	-1	1,153	-0.09%
2019/10/25	0	0.00	5	28.75	28.10	-5	1,154	-0.43%
2019/10/24	0	0.00	30	28.32	28.35	-30	1,124	-2.67%
2019/10/23	2	28.30	30	27.92	27.70	-28	1,083	-2.59%
2019/10/21	0	0.00	1	27.10	27.10	-1	1,021	-0.10%
2019/10/18	1	26.70	0	0.00	27.05	1	1,024	0.10%
2019/10/16	1	26.80	0	0.00	26.80	1	952	0.11%
2019/10/14	25	26.69	0	0.00	26.65	25	936	2.67%
2019/10/09	25	26.98	2	27.05	26.85	23	916	2.51%
2019/10/07	5	27.35	0	0.00	27.35	5	896	0.56%
2019/10/02	38	27.69	0	0.00	27.55	38	893	4.25%
2019/10/01	0	0.00	3	28.25	28.10	-3	880	-0.34%
2019/09/27	18	27.79	0	0.00	27.85	18	848	2.12%
2019/09/26	27	28.05	0	0.00	28.00	27	846	3.19%
2019/09/20	0	0.00	1	29.00	29.00	-1	849	-0.12%
2019/09/09	1	28.60	0	0.00	28.75	1	814	0.12%
2019/09/05	1	28.05	0	0.00	27.80	1	759	0.13%
2019/09/03	8	27.80	0	0.00	27.75	8	733	1.09%
2019/09/02	3	27.90	0	0.00	27.90	3	720	0.42%
2019/08/21	0	0.00	1	28.15	28.10	-1	689	-0.15%
2019/08/19	0	0.00	1	27.55	27.55	-1	682	-0.15%
2019/08/16	0	0.00	16	27.13	27.45	-16	681	-2.35%
2019/08/15	15	26.65	0	0.00	26.65	15	681	2.20%
2019/08/14	0	0.00	3	27.12	27.00	-3	685	-0.44%
2019/08/12	1	27.15	0	0.00	27.15	1	693	0.14%
2019/08/06	3	26.85	0	0.00	27.50	3	713	0.42%
2019/08/01	2	28.85	0	0.00	28.75	2	711	0.28%
2019/07/31	0	0.00	10	30.20	30.05	-10	703	-1.42%
2019/07/30	3	30.73	7	30.85	30.55	-4	674	-0.59%
2019/07/29	0	0.00	2	29.95	29.90	-2	615	-0.32%
2019/07/23	0	0.00	6	29.35	29.40	-6	624	-0.96%
2019/07/22	0	0.00	21	29.39	29.25	-21	628	-3.34%
2019/07/19	1	29.05	0	0.00	29.10	1	630	0.16%
2019/07/18	0	0.00	9	29.40	29.20	-9	639	-1.41%
2019/07/17	0	0.00	15	29.39	29.40	-15	652	-2.30%
2019/07/16	0	0.00	26	29.36	29.35	-26	679	-3.83%
2019/07/10	0	0.00	13	29.01	29.10	-13	907	-1.43%
2019/07/09	1	28.90	0	0.00	28.80	1	976	0.10%
2019/07/08	0	0.00	6	29.20	29.15	-6	986	-0.61%
2019/07/05	1	29.15	0	0.00	29.25	1	993	0.10%
2019/07/03	0	0.00	10	29.42	29.40	-10	1,016	-0.98%
2019/07/02	0	0.00	5	29.25	29.30	-5	1,040	-0.48%
2019/07/01	0	0.00	5	29.20	29.25	-5	1,045	-0.48%
2019/06/28	3	29.10	0	0.00	29.00	3	1,044	0.29%
2019/06/27	0	0.00	6	29.25	29.25	-6	1,044	-0.57%
2019/06/25	0	0.00	4	29.10	29.10	-4	1,041	-0.38%
2019/06/20	0	0.00	5	29.05	29.00	-5	1,039	-0.48%
2019/06/12	0	0.00	2	28.20	28.25	-2	1,076	-0.19%
2019/06/11	0	0.00	10	28.36	28.30	-10	1,087	-0.92%
2019/06/10	3	28.33	0	0.00	28.35	3	1,096	0.27%
2019/06/06	0	0.00	11	28.27	28.30	-11	1,103	-1.00%
2019/05/31	0	0.00	5	28.35	28.35	-5	1,147	-0.44%
2019/05/28	2	28.30	0	0.00	27.90	2	1,148	0.17%
2019/05/16	5	27.95	0	0.00	27.85	5	1,256	0.40%
2019/05/09	1	29.05	0	0.00	28.70	1	1,252	0.08%
2019/05/08	8	29.49	0	0.00	29.40	8	1,239	0.65%
2019/05/07	5	29.84	0	0.00	29.85	5	1,224	0.41%
2019/05/06	7	29.95	0	0.00	29.95	7	1,217	0.58%
2019/05/03	2	30.60	0	0.00	30.60	2	1,195	0.17%
2019/05/02	3	30.72	0	0.00	30.70	3	1,188	0.25%
2019/04/29	11	30.42	0	0.00	30.25	11	1,182	0.93%
2019/04/26	1	30.65	0	0.00	30.70	1	1,167	0.09%
2019/04/25	7	30.66	0	0.00	31.00	7	1,178	0.59%
2019/04/24	7	30.71	1	30.95	30.80	6	1,173	0.51%
2019/04/23	0	0.00	2	30.75	31.00	-2	1,158	-0.17%
2019/04/19	2	31.45	11	31.94	31.50	-9	1,111	-0.81%
2019/04/18	11	31.00	0	0.00	30.65	11	1,035	1.06%
2019/04/17	2	30.25	1	30.50	30.90	1	1,002	0.10%
2019/04/15	41	29.92	0	0.00	29.60	41	876	4.68%
2019/04/12	72	30.71	0	0.00	30.35	72	812	8.86%
2019/04/10	8	31.05	0	0.00	31.05	8	786	1.02%
2019/04/01	1	31.00	0	0.00	31.05	1	739	0.14%
2019/03/29	0	0.00	13	31.22	31.25	-13	729	-1.78%
2019/03/26	0	0.00	1	31.85	31.65	-1	723	-0.14%
2019/03/22	11	32.55	0	0.00	32.25	11	723	1.52%
2019/03/20	0	0.00	1	32.45	32.40	-1	717	-0.14%
2019/03/19	1	31.75	0	0.00	32.10	1	711	0.14%
2019/02/11	0.1	30.00	0	0.00	30.00	0.1	635	0.01%
2019/01/28	0	0.00	1	30.20	30.35	-1	651	-0.15%
2019/01/21	1	31.10	0	0.00	31.10	1	691	0.14%
2019/01/10	0.1	29.60	0	0.00	29.70	0.1	769	0.01%
2018/12/12	0	0.00	6	31.07	31.15	-6	1,000	-0.60%
2018/12/10	0.1	30.50	0	0.00	30.50	0.1	1,010	0.01%
2018/12/03	1	31.45	0	0.00	31.30	1	1,055	0.09%
2018/11/29	0	0.00	2	31.05	31.05	-2	1,023	-0.20%
2018/11/28	5	30.60	0	0.00	30.80	5	1,019	0.49%
2018/11/27	0	0.00	1	30.50	30.25	-1	1,028	-0.10%
2018/11/22	1	29.65	4	29.55	29.05	-3	1,098	-0.27%
2018/11/13	0	0.00	5	27.86	28.00	-5	1,467	-0.34%
2018/11/12	0.1	27.80	0	0.00	27.80	0.1	1,467	0.00%
2018/11/05	0	0.00	30	27.96	27.05	-30	1,469	-2.04%
2018/11/02	10	27.68	3	27.55	27.65	7	1,439	0.49%
2018/11/01	0	0.00	22	27.00	27.25	-22	1,433	-1.54%
2018/10/31	0	0.00	5	26.70	26.60	-5	1,424	-0.35%
2018/10/29	30	26.43	0	0.00	26.05	30	1,422	2.11%
2018/10/26	38	27.51	0	0.00	26.90	38	1,414	2.69%
2018/10/25	15	27.74	0	0.00	27.75	15	1,434	1.05%
2018/10/24	0	0.00	30	28.21	28.60	-30	1,487	-2.02%
2018/10/23	30	28.28	0	0.00	28.10	30	1,510	1.99%
2018/10/19	0	0.00	10	28.30	28.30	-10	1,534	-0.65%
2018/10/16	0	0.00	17	28.10	28.10	-17	1,497	-1.14%
2018/10/11	4	28.83	0	0.00	28.20	4	1,481	0.27%
2018/10/09	0	0.00	2	30.70	30.25	-2	1,438	-0.14%
2018/10/05	0	0.00	2	30.25	30.60	-2	1,454	-0.14%
2018/10/03	0	0.00	2	32.10	31.75	-2	1,436	-0.14%
2018/10/02	2	31.70	0	0.00	31.55	2	1,426	0.14%
2018/09/27	2	31.10	0	0.00	31.30	2	1,414	0.14%
2018/09/26	2	31.20	0	0.00	31.15	2	1,416	0.14%
2018/09/25	2	31.10	0	0.00	31.20	2	1,437	0.14%
2018/09/18	2	30.50	0	0.00	30.40	2	1,559	0.13%
2018/09/10	0	0.00	1	30.10	30.20	-1	1,629	-0.06%
2018/09/05	0	0.00	23	31.42	31.30	-23	1,599	-1.44%
2018/09/04	0	0.00	17	31.64	31.50	-17	1,607	-1.06%
2018/09/03	0	0.00	21	31.71	31.50	-21	1,602	-1.31%
2018/08/31	0	0.00	2	31.80	31.80	-2	1,590	-0.13%
2018/08/27	21	30.12	17	30.81	31.20	4	1,500	0.27%
2018/08/24	52	32.37	0	0.00	31.50	52	1,371	3.79%
2018/08/22	2	35.00	0	0.00	35.15	2	1,221	0.16%
2018/07/30	2	39.80	0	0.00	39.80	2	1,213	0.16%
2018/07/26	0	0.00	1	39.55	39.75	-1	1,167	-0.09%
2018/07/25	2	39.45	0	0.00	39.50	2	1,160	0.17%
2018/07/20	2	38.50	0	0.00	38.65	2	1,157	0.17%
2018/07/19	0	0.00	0	38.65	38.55	0	1,164	0.00%
2018/07/12	0.1	37.40	0	0.00	37.40	0.1	1,168	0.00%
2018/06/29	4	39.19	0	0.00	38.40	4	1,148	0.35%
2018/06/28	2	39.78	0	0.00	39.45	2	1,089	0.18%
2018/06/27	1	40.75	1	42.30	40.75	0	1,041	0.00%
2018/06/26	1	40.15	0	0.00	40.10	1	1,001	0.10%
2018/06/25	5	41.35	0	0.00	41.00	5	987	0.51%
2018/06/22	0	0.00	2	42.00	40.50	-2	967	-0.21%
2018/06/12	0	41.00	0	0.00	41.00	0	943	0.01%
2018/06/04	0	0.00	1	41.10	41.10	-1	921	-0.11%
2018/05/31	0	0.00	3	40.00	40.40	-3	922	-0.33%
2018/05/28	1	40.15	15	39.93	40.15	-14	1,060	-1.32%
2018/05/25	1	40.00	0	0.00	39.85	1	1,066	0.09%
2018/05/24	0	0.00	17	40.13	40.10	-17	1,073	-1.58%
2018/05/23	0	0.00	18	39.63	39.50	-18	1,103	-1.63%
2018/05/22	2	39.60	0	0.00	39.50	2	1,124	0.18%
2018/05/16	7	39.45	0	0.00	39.80	7	1,158	0.60%
2018/05/15	8	39.78	0	0.00	39.80	8	1,159	0.69%
2018/05/14	1	40.45	0	0.00	40.45	1	1,206	0.08%
2018/05/11	3	40.50	1	40.55	40.55	2	1,223	0.16%
2018/05/10	5	40.50	0	0.00	40.45	5	1,236	0.41%
2018/05/08	0	0.00	3	40.35	41.10	-3	1,320	-0.23%
2018/05/07	31	40.92	0	0.00	40.20	31	1,323	2.34%
2018/04/18	0	0.00	1	43.85	43.40	-1	1,344	-0.07%
2018/04/13	1	44.45	0	0.00	44.20	1	1,330	0.08%
2018/04/11	0	0.00	2	44.25	44.20	-2	1,340	-0.15%
2018/04/10	1	44.30	0	0.00	44.30	1	1,350	0.07%
2018/03/30	0	0.00	1	44.95	44.90	-1	1,378	-0.07%
2018/03/28	1	44.90	0	0.00	44.85	1	1,390	0.07%
2018/03/27	0	0.00	1	45.30	45.25	-1	1,392	-0.07%
2018/03/26	1	44.30	0	0.00	44.85	1	1,392	0.07%
2018/03/22	2	45.10	0	0.00	44.80	2	1,382	0.14%
2018/03/20	0	0.00	1	45.10	45.15	-1	1,419	-0.07%
2018/03/16	0	0.00	1	45.40	45.00	-1	1,442	-0.07%
2018/03/12	0	45.70	0	0.00	45.70	0	1,478	0.00%
2018/03/09	2	45.78	0	0.00	45.85	2	1,520	0.13%
2018/03/07	0	0.00	1	46.45	45.95	-1	1,553	-0.06%
2018/03/02	2	47.25	3	46.85	47.55	-1	1,589	-0.06%
2018/03/01	0	0.00	1	46.50	47.50	-1	1,521	-0.07%
2018/02/21	0	0.00	4	45.70	45.85	-4	1,608	-0.25%
2018/02/12	0	0.00	1	44.15	44.70	-1	1,606	-0.06%
2018/02/09	1	43.60	0	0.00	43.80	1	1,633	0.06%
2018/02/08	0	0.00	1	44.70	44.70	-1	1,652	-0.06%
2018/02/07	0	0.00	1	45.35	45.05	-1	1,675	-0.06%
2018/02/06	0	0.00	1	44.60	44.95	-1	1,732	-0.06%
2018/02/05	1	45.15	0	0.00	45.75	1	1,746	0.06%
2018/02/02	0	0.00	3.4	46.00	46.00	-3.4	1,776	-0.19%
2018/01/31	0	0.00	1	46.00	45.80	-1	1,988	-0.05%
2018/01/29	1	45.30	0	0.00	45.10	1	2,473	0.04%
2018/01/23	1	45.30	0	0.00	45.20	1	2,479	0.04%
2018/01/19	1	45.50	0	0.00	45.50	1	2,509	0.04%
2018/01/18	0	45.45	0	0.00	45.45	0	2,511	0.00%
2018/01/17	0	45.20	0	0.00	45.30	0	2,527	0.00%
2018/01/12	0	0.00	4	44.95	44.60	-4	2,553	-0.16%
2018/01/10	0	44.80	0	0.00	44.60	0	2,540	0.00%
2018/01/04	0	0.00	2	45.20	45.45	-2	2,558	-0.08%