光寶科 (2301)-兆豐-三重券商分點個股進出

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
102.5
漲跌
▼0.5
漲幅
-0.49%
成交量
5,941張
產業
上市電腦週邊類股
1454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－兆豐-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三重券商分點個股進出
兆豐-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	103.50	1	104.00	102.50	0	7,986	0.00%
2024/12/10	131	102.63	131	103.02	103.00	0	8,019	0.00%	大買/大賣/
2024/12/09	31	104.97	31	105.02	105.00	0	8,097	0.00%
2024/12/06	31	104.98	30	105.50	104.50	1	8,138	0.01%
2024/12/05	61	104.00	61	104.50	104.00	0	8,108	0.00%
2024/12/04	1	103.50	0	0.00	104.50	1	8,077	0.01%
2024/12/03	1	106.00	1	107.50	105.50	0	8,091	0.00%
2024/12/02	0	0.00	2	106.00	105.50	-2	8,017	-0.02%
2024/11/29	82	104.39	82	104.63	104.00	0	7,992	0.00%
2024/11/28	52	103.04	50	103.50	104.00	2	8,106	0.02%
2024/11/26	70	106.82	70	107.00	107.00	0	8,112	0.00%
2024/11/25	0	108.00	0.3	109.00	106.00	-0.3	8,045	0.00%
2024/11/22	45	107.00	46	107.00	107.00	-1	7,755	-0.01%
2024/11/21	16	103.50	18	103.50	103.50	-2	7,685	-0.03%
2024/11/19	40	102.50	40	103.00	102.50	0	7,646	0.00%
2024/11/15	3	102.17	0	0.00	101.50	3	7,868	0.04%
2024/11/13	101	107.20	101	107.60	107.00	0	7,954	0.00%	大買/大賣/
2024/11/12	2.1	106.02	2	105.00	105.00	0.1	8,114	0.00%
2024/11/11	0	0.00	14	108.93	109.00	-14	8,137	-0.17%
2024/11/08	0	0.00	1	105.00	105.00	-1	7,721	-0.01%
2024/11/07	0	0.00	1	105.50	105.00	-1	7,896	-0.01%
2024/11/06	40	105.50	42	105.45	105.50	-2	8,137	-0.02%
2024/11/05	21	102.02	21	102.45	102.50	0	8,318	0.00%
2024/11/04	60	101.95	60	102.25	102.00	0	8,635	0.00%
2024/11/01	3	100.07	0	0.00	101.00	3	9,176	0.03%
2024/10/28	1	104.00	1	105.00	104.50	0	10,407	0.00%
2024/10/24	1	102.50	0	0.00	103.00	1	10,892	0.01%
2024/10/23	0	105.00	0	0.00	104.00	0	11,116	0.00%
2024/10/18	0	0.00	1	104.50	104.50	-1	11,751	-0.01%
2024/10/17	0	0.00	1	104.00	104.50	-1	11,823	-0.01%
2024/10/16	30	101.75	30	102.50	101.50	0	11,953	0.00%
2024/10/15	0	0.00	1	102.50	101.50	-1	12,060	-0.01%
2024/10/14	20	101.50	21	101.50	101.50	-1	12,079	-0.01%
2024/10/04	1	100.50	2	100.50	99.80	-1	13,328	-0.01%
2024/10/01	0	0.00	1	101.50	101.50	-1	13,620	-0.01%
2024/09/27	0	0.00	1.3	100.88	100.00	-1.3	14,550	-0.01%
2024/09/25	0	0.00	1	101.00	100.50	-1	15,402	-0.01%
2024/09/23	1	98.74	0	0.00	98.60	1	16,247	0.01%
2024/09/20	11	100.43	10.4	100.25	98.70	0.6	16,513	0.00%
2024/09/19	0	101.00	0.3	99.90	100.50	-0.3	16,397	0.00%
2024/09/18	0	0.00	0.2	99.80	100.50	-0.2	16,443	0.00%
2024/09/16	0	0.00	4	101.13	101.50	-4	16,616	-0.02%
2024/09/13	2.9	100.20	1	101.50	101.50	1.9	16,771	0.01%
2024/09/12	5	100.70	0	0.00	101.50	5	17,024	0.03%
2024/09/10	2	98.85	1	98.80	96.70	1	17,204	0.01%
2024/09/09	0	0.00	1	102.00	101.50	-1	17,179	-0.01%
2024/09/05	3	102.00	0	0.00	101.50	3	17,380	0.02%
2024/09/04	2	100.25	1.1	100.68	100.50	0.9	17,516	0.01%
2024/09/03	41	105.01	41	105.01	105.00	0	17,479	0.00%
2024/09/02	0	0.00	0	107.00	107.00	0	17,602	0.00%
2024/08/30	0	0.00	6	107.50	107.00	-6	17,965	-0.03%
2024/08/28	6	106.08	5	106.50	106.50	1	18,518	0.01%
2024/08/27	0	0.00	1.2	107.00	107.50	-1.2	19,220	-0.01%
2024/08/26	0	0.00	1	108.00	107.50	-1	19,890	-0.01%
2024/08/23	1	107.49	0.4	107.50	107.50	0.7	20,384	0.00%
2024/08/22	0	0.00	2	106.00	106.50	-2	21,184	-0.01%
2024/08/21	16	106.50	17	106.97	107.00	-1	22,756	0.00%
2024/08/20	2.4	107.36	1	109.50	107.00	1.4	23,732	0.01%
2024/08/19	1	106.50	5.3	107.65	109.00	-4.3	25,430	-0.02%
2024/08/16	41	107.50	40	108.00	108.00	1	25,448	0.00%
2024/08/15	0	0.00	1	108.50	107.00	-1	25,514	0.00%
2024/08/14	1	107.50	3.5	108.50	109.50	-2.5	25,744	-0.01%
2024/08/13	2	106.00	2	107.00	108.00	0	25,788	0.00%
2024/08/12	2	104.25	1	105.00	105.00	1	26,059	0.00%
2024/08/09	1.5	103.67	2.4	104.42	104.00	-0.9	26,125	0.00%
2024/08/08	2.4	101.24	1	102.00	102.00	1.4	26,096	0.01%
2024/08/07	4	100.00	5	103.30	104.00	-1	26,036	0.00%
2024/08/06	2	98.25	0	0.00	98.50	2	26,427	0.01%
2024/08/05	1.1	95.40	1	100.00	95.90	0.1	26,230	0.00%
2024/08/02	14	107.82	1	109.50	106.00	13	25,881	0.05%
2024/08/01	0	0.00	8	107.19	109.00	-8	25,319	-0.03%
2024/07/31	3.1	99.26	2	99.50	99.10	1.1	24,911	0.00%
2024/07/30	1.1	99.69	0	0.00	99.80	1.1	24,976	0.00%
2024/07/29	8.1	100.56	0	0.00	99.80	8.1	24,947	0.03%
2024/07/26	4.1	100.88	2	102.25	102.00	2.1	24,808	0.01%
2024/07/23	1.1	105.98	0	0.00	106.00	1.1	24,661	0.00%
2024/07/22	1	106.50	5.1	106.02	106.00	-4.1	24,587	-0.02%
2024/07/19	0	0.00	10	108.00	109.50	-10	24,533	-0.04%
2024/07/18	1	106.50	4	108.25	109.50	-3	24,497	-0.01%
2024/07/17	17.1	108.97	2	110.50	108.00	15.1	24,620	0.06%
2024/07/16	18	110.75	1	111.00	111.00	17	24,544	0.07%
2024/07/12	3	108.67	2	109.25	109.00	1	24,934	0.00%
2024/07/11	4.2	110.61	2	110.50	109.50	2.2	25,138	0.01%
2024/07/10	3.1	109.34	13	109.96	109.00	-9.9	25,515	-0.04%
2024/07/09	5.2	105.87	0	0.00	107.00	5.2	25,223	0.02%
2024/07/08	3.1	107.19	1	106.50	107.50	2.1	25,079	0.01%
2024/07/05	11.1	107.46	0	0.00	107.00	11.1	24,879	0.04%
2024/07/04	3	109.67	12	110.58	111.50	-9	24,670	-0.04%
2024/07/03	6	108.08	31	108.85	108.00	-25	24,119	-0.10%
2024/07/02	1	108.50	7	109.64	110.00	-6	23,920	-0.03%
2024/07/01	5	109.90	36	109.75	110.50	-31	23,860	-0.13%
2024/06/28	12.3	107.04	1	108.00	106.00	11.3	23,834	0.05%
2024/06/27	5.3	106.78	4	107.50	108.00	1.3	23,662	0.01%
2024/06/26	9	105.61	2	106.00	106.50	7	24,105	0.03%
2024/06/25	4	103.50	0	0.00	105.00	4	24,427	0.02%
2024/06/24	2	104.01	0	0.00	103.50	2	24,827	0.01%
2024/06/21	12	105.54	1	105.50	105.00	11	25,066	0.04%
2024/06/20	1	106.00	1	106.50	106.00	0	25,150	0.00%
2024/06/19	2	106.00	0	0.00	106.00	2	25,752	0.01%
2024/06/18	2	105.75	0	0.00	105.50	2	26,344	0.01%
2024/06/14	1	108.00	5	107.90	107.50	-4	27,680	-0.01%
2024/06/13	0	0.00	7	106.79	107.00	-7	27,751	-0.03%
2024/06/12	0	106.00	0	0.00	104.50	0	27,966	0.00%
2024/06/11	12.1	105.50	0	0.00	104.00	12.1	28,112	0.04%
2024/06/06	1	107.50	0	0.00	106.50	1	28,381	0.00%
2024/06/05	4	106.50	2	107.50	107.00	2	28,436	0.01%
2024/06/04	13	107.54	0	0.00	107.00	13	28,499	0.05%
2024/06/03	3	108.67	4	110.63	110.50	-1	28,310	0.00%
2024/05/31	4	109.25	4	110.38	107.50	0	28,150	0.00%
2024/05/30	17	110.24	13.1	108.50	108.00	4	27,660	0.01%
2024/05/29	25	114.64	10	113.50	113.50	15	27,362	0.05%
2024/05/28	36	117.56	37	117.00	116.50	-1	27,155	0.00%
2024/05/27	35.3	121.32	19	121.53	121.00	16.3	26,700	0.06%
2024/05/24	1	114.00	3	113.33	114.50	-2	25,745	-0.01%
2024/05/23	17	110.08	27	110.31	112.00	-10	24,932	-0.04%
2024/05/22	1	103.50	2	103.50	103.50	-1	23,346	0.00%
2024/05/21	1,274	101.03	1,275.4	101.05	101.50	-1.4	23,276	-0.01%	大買/大賣/
2024/05/20	530	100.09	530	100.53	100.50	0	23,219	0.00%	大買/大賣/
2024/05/17	1	100.50	1	102.00	100.00	0	23,038	0.00%
2024/05/16	4	102.25	2	101.50	100.50	2	22,865	0.01%
2024/05/15	0	0.00	4	104.50	104.50	-4	22,615	-0.02%
2024/05/14	1	103.50	0	0.00	103.50	1	22,822	0.00%
2024/05/13	1	104.50	12	104.75	105.00	-11	22,860	-0.05%
2024/05/10	1	104.50	16	105.22	105.00	-15	22,805	-0.07%
2024/05/09	0	0.00	1	100.50	101.00	-1	22,211	0.00%
2024/05/08	0	0.00	2	100.00	101.50	-2	22,247	-0.01%
2024/05/07	1	99.00	0	0.00	99.10	1	22,158	0.00%
2024/05/06	1	99.10	2	100.00	99.40	-1	22,068	0.00%
2024/05/03	4	100.68	3	102.00	99.70	1	22,099	0.00%
2024/05/02	0.1	100.00	0	0.00	99.10	0.1	22,026	0.00%
2024/04/30	2	101.25	1	102.00	100.00	1	21,895	0.00%
2024/04/29	3	101.00	0	0.00	101.00	3	22,022	0.01%
2024/04/26	20	100.05	22	100.82	101.00	-2	22,496	-0.01%
2024/04/25	1	97.20	3	98.90	99.40	-2	22,557	-0.01%
2024/04/24	0	0.00	5	97.98	98.40	-5	22,441	-0.02%
2024/04/23	6.1	95.30	2	95.40	94.60	4.1	22,495	0.02%
2024/04/22	2	97.60	0	0.00	96.80	2	22,353	0.01%
2024/04/19	1.2	96.01	0	0.00	96.10	1.2	22,327	0.01%
2024/04/18	1	98.30	1	98.70	99.00	0	22,146	0.00%
2024/04/17	0	0.00	1	95.90	96.30	-1	22,060	0.00%
2024/04/16	25.2	95.82	6	97.85	95.30	19.2	22,143	0.09%
2024/04/15	2	100.50	19	101.53	102.00	-17	21,669	-0.08%
2024/04/12	1	103.50	6	104.50	103.00	-5	21,513	-0.02%
2024/04/11	0	0.00	1	103.50	104.00	-1	21,493	0.00%
2024/04/10	3.4	103.62	1	105.00	103.50	2.4	21,433	0.01%
2024/04/09	0	0.00	1	103.50	104.00	-1	21,390	0.00%
2024/04/08	17	105.65	2	105.50	105.00	15	21,360	0.07%
2024/04/03	6.2	104.26	4	104.75	104.00	2.2	21,284	0.01%
2024/04/02	10.2	104.11	7	104.21	104.00	3.2	21,089	0.02%
2024/04/01	7.2	100.67	0	0.00	100.00	7.2	20,575	0.03%
2024/03/29	9	100.39	7	100.79	101.00	2	20,404	0.01%
2024/03/28	6	107.67	3	108.17	106.00	3	19,494	0.02%
2024/03/27	10	113.90	5	112.90	112.50	5	19,028	0.03%
2024/03/26	2	119.25	4	117.50	120.50	-2	18,645	-0.01%
2024/03/25	8	118.56	8	118.38	119.00	0	18,501	0.00%
2024/03/22	18	121.00	10	119.00	121.50	8	18,373	0.04%
2024/03/21	7	124.36	7	124.50	123.50	0	17,776	0.00%
2024/03/20	126	122.54	129	122.81	123.00	-3	17,149	-0.02%	大買/大賣/
2024/03/19	2	112.00	7	115.64	116.00	-5	16,220	-0.03%
2024/03/18	4	111.00	3	111.67	112.00	1	16,014	0.01%
2024/03/15	2	112.00	10	112.00	112.00	-8	15,877	-0.05%
2024/03/13	0	0.00	1	115.00	114.50	-1	15,658	-0.01%
2024/03/12	3	114.33	2	115.00	115.00	1	15,421	0.01%
2024/03/11	12.2	113.87	3	114.00	113.50	9.2	15,300	0.06%
2024/03/08	9	113.11	20	113.33	114.00	-11	15,216	-0.07%
2024/03/07	1	110.50	3.1	112.00	111.00	-2.1	14,955	-0.01%
2024/03/06	1.3	113.23	1	113.50	113.50	0.3	14,923	0.00%
2024/03/05	3	113.33	3	114.33	114.00	0	15,414	0.00%
2024/03/04	5	113.50	52	114.52	114.00	-47	15,340	-0.31%
2024/03/01	3	112.17	15	111.67	112.50	-12	15,103	-0.08%
2024/02/29	56	109.45	5	109.50	109.50	51	14,922	0.34%
2024/02/27	13	107.92	7	108.93	107.50	6	14,665	0.04%
2024/02/26	1.1	107.55	1.5	108.67	107.00	-0.4	14,218	0.00%
2024/02/23	2	109.50	3	109.83	108.50	-1	14,389	-0.01%
2024/02/22	3	108.83	4	108.63	108.50	-1	14,475	-0.01%
2024/02/21	1	106.50	1	107.00	106.00	0	14,507	0.00%
2024/02/20	1	108.00	0	0.00	108.50	1	14,492	0.01%
2024/02/19	2	109.50	0	0.00	109.00	2	14,504	0.01%
2024/02/16	1	111.50	4	110.88	110.00	-3	14,698	-0.02%
2024/02/15	10	109.05	2	109.50	108.50	8	14,602	0.05%
2024/02/05	1	113.00	2	113.25	113.00	-1	14,449	-0.01%
2024/02/02	4	110.88	2	111.00	111.50	2	14,410	0.01%
2024/01/31	3	108.50	1	109.50	108.50	2	14,995	0.01%
2024/01/30	5	109.00	8	109.75	108.50	-3	14,951	-0.02%
2024/01/29	9	109.33	5	109.50	109.50	4	14,980	0.03%
2024/01/26	2	110.00	2	108.50	107.50	0	15,097	0.00%
2024/01/24	1	111.50	0	0.00	112.00	1	15,583	0.01%
2024/01/23	3	114.17	1	113.50	113.50	2	16,223	0.01%
2024/01/22	7	115.21	11	114.18	114.50	-4	16,246	-0.02%
2024/01/19	3	109.00	3	108.67	110.00	0	15,779	0.00%
2024/01/18	2	107.75	0	0.00	106.50	2	15,715	0.01%
2024/01/17	6	107.75	9	108.00	107.50	-3	15,890	-0.02%
2024/01/16	2	106.50	2	107.25	106.50	0	16,006	0.00%
2024/01/15	2	107.75	1	108.00	107.00	1	16,135	0.01%
2024/01/12	4	107.13	0	0.00	107.00	4	16,406	0.02%
2024/01/11	8	106.94	11	107.36	108.50	-3	16,484	-0.02%
2024/01/10	10.6	107.47	0	0.00	107.00	10.6	16,822	0.06%
2024/01/09	1	116.00	1	114.50	114.50	0	17,003	0.00%
2024/01/08	0	0.00	1	115.00	114.50	-1	17,122	-0.01%
2024/01/05	2	114.50	1	115.00	114.50	1	17,597	0.01%
2024/01/04	0	0.00	1	113.50	113.50	-1	17,722	-0.01%
2024/01/03	1	113.00	0	0.00	112.50	1	18,163	0.01%
2024/01/02	1	115.50	1	114.50	115.00	0	18,268	0.00%
2023/12/29	2	117.75	0	0.00	117.00	2	18,342	0.01%
2023/12/28	0	0.00	1	119.50	118.00	-1	18,469	-0.01%
2023/12/27	1	117.00	0	0.00	117.00	1	18,597	0.01%
2023/12/26	0	0.00	6	115.50	117.00	-6	19,043	-0.03%
2023/12/25	3	116.50	0	0.00	116.50	3	19,286	0.02%
2023/12/22	2	115.00	1	115.00	115.50	1	19,348	0.01%
2023/12/21	1	114.50	1	115.00	114.00	0	19,305	0.00%
2023/12/20	2.4	114.30	4	114.50	114.00	-1.6	19,235	-0.01%
2023/12/19	3	113.50	2	112.50	112.50	1	19,210	0.01%
2023/12/18	1	112.00	0	0.00	112.00	1	19,261	0.01%
2023/12/15	24	114.23	21	112.98	112.00	3	19,464	0.02%
2023/12/14	6	114.92	3	115.00	114.50	3	19,506	0.02%
2023/12/13	8	114.00	4	113.63	113.00	4	19,776	0.02%
2023/12/12	0	0.00	3	111.67	110.00	-3	20,374	-0.01%
2023/12/11	3	110.83	3	114.67	110.50	0	20,717	0.00%
2023/12/08	3	112.00	3	112.50	113.00	0	20,897	0.00%
2023/12/06	2	112.25	0	0.00	111.50	2	21,603	0.01%
2023/12/05	0	0.00	6	110.25	110.50	-6	21,792	-0.03%
2023/12/04	1	110.50	6	109.92	110.50	-5	21,848	-0.02%
2023/12/01	6	108.25	0	0.00	108.00	6	21,927	0.03%
2023/11/30	2	107.25	0	0.00	110.00	2	22,204	0.01%
2023/11/29	4	109.75	2	109.76	109.00	2	21,907	0.01%
2023/11/28	0	0.00	2	107.50	107.50	-2	22,184	-0.01%
2023/11/27	1	106.00	0	0.00	107.00	1	22,734	0.00%
2023/11/24	1	107.00	0	0.00	107.50	1	23,074	0.00%
2023/11/23	2	107.25	0	0.00	106.50	2	23,281	0.01%
2023/11/22	4	107.25	0	108.50	107.00	4	23,623	0.02%
2023/11/21	2	110.50	0	0.00	112.00	2	23,791	0.01%
2023/11/17	1	109.50	1	110.00	109.50	0	24,927	0.00%
2023/11/16	0	0.00	1	110.50	110.50	-1	25,782	0.00%
2023/11/15	1	115.00	6	115.42	112.50	-5	26,162	-0.02%
2023/11/14	12	111.92	10	113.00	113.00	2	26,650	0.01%
2023/11/13	5	113.80	1	115.50	112.50	4	27,219	0.01%
2023/11/10	0	0.00	3	111.50	112.50	-3	27,695	-0.01%
2023/11/09	10	109.50	11	110.68	112.00	-1	28,276	0.00%
2023/11/08	3	114.00	10	115.30	113.50	-7	28,308	-0.02%
2023/11/07	1	111.00	3	111.00	110.50	-2	28,422	-0.01%
2023/11/06	5	111.00	2	111.50	111.00	3	29,172	0.01%
2023/11/03	1	110.50	5	109.80	109.00	-4	29,733	-0.01%
2023/11/02	9	109.50	10	108.60	108.50	-1	30,927	0.00%
2023/11/01	2	102.77	2	102.75	103.50	0	32,530	0.00%
2023/10/31	29	105.07	24	101.67	100.00	5	33,831	0.01%
2023/10/30	0	0.00	1	108.00	107.00	-1	34,781	0.00%
2023/10/27	1	108.50	1	109.50	108.50	0	36,368	0.00%
2023/10/26	1	106.50	1	107.50	107.00	0	39,862	0.00%
2023/10/25	2	109.00	0	109.00	109.00	2	41,518	0.00%
2023/10/24	2	108.00	7	108.50	109.00	-5	42,275	-0.01%
2023/10/23	8	106.25	1	108.00	106.00	7	43,207	0.02%
2023/10/20	4	107.25	6	104.50	108.00	-2	44,789	0.00%
2023/10/18	0	105.50	0	0.00	106.00	0	47,121	0.00%
2023/10/17	67	109.74	67	109.13	109.50	0	47,248	0.00%
2023/10/16	0	0.00	1	114.00	113.00	-1	47,611	0.00%
2023/10/13	2	117.25	1	116.50	115.50	1	49,033	0.00%
2023/10/12	2	122.25	4.2	122.50	122.50	-2.2	50,019	0.00%
2023/10/11	5.2	122.12	6	123.42	119.50	-0.8	51,825	0.00%
2023/10/06	3	122.83	2	121.50	119.50	1	53,145	0.00%
2023/10/05	7	121.14	4	121.50	121.50	3	54,397	0.01%
2023/10/04	3	120.17	5	121.10	121.00	-2	55,204	0.00%
2023/10/03	2	124.75	3	125.00	123.00	-1	55,426	0.00%
2023/10/02	18	125.56	17	125.73	125.50	1	55,661	0.00%
2023/09/28	5	121.89	5	121.50	121.50	0	55,678	0.00%
2023/09/27	2	119.75	0	0.00	120.00	2	55,761	0.00%
2023/09/26	3	121.00	6	120.42	120.00	-3	56,557	-0.01%
2023/09/25	3	120.50	1	120.00	120.00	2	57,134	0.00%
2023/09/22	6	118.83	4	119.63	120.00	2	57,243	0.00%
2023/09/21	11	118.50	11	118.91	119.00	0	57,167	0.00%
2023/09/20	2	120.25	1	122.50	120.00	1	57,135	0.00%
2023/09/19	2	120.75	1	122.50	120.00	1	57,017	0.00%
2023/09/18	2	121.00	1	121.00	121.00	1	57,037	0.00%
2023/09/15	1	126.50	0	0.00	126.00	1	56,867	0.00%
2023/09/14	3	126.67	2	126.51	126.50	1	56,479	0.00%
2023/09/13	1	123.99	0	0.00	124.00	1	56,683	0.00%
2023/09/12	9	125.83	9	125.33	125.00	0	57,375	0.00%
2023/09/11	7.5	131.87	4	129.25	127.50	3.5	57,497	0.01%
2023/09/08	13	135.69	9	135.72	134.50	4	57,338	0.01%
2023/09/07	1.2	133.17	2	134.00	134.00	-0.8	57,293	0.00%
2023/09/06	9.4	134.91	8	135.94	134.50	1.4	57,478	0.00%
2023/09/05	8	131.06	9	132.33	134.00	-1	57,483	0.00%
2023/09/04	0.2	134.45	13	132.00	134.00	-12.8	57,142	-0.02%
2023/09/01	20.2	135.90	14	134.75	134.50	6.2	57,005	0.01%
2023/08/31	15	136.53	3	135.84	137.00	12	56,688	0.02%
2023/08/30	47	140.17	41	141.56	138.50	6	56,369	0.01%
2023/08/29	10	140.40	10	140.60	141.50	0	56,148	0.00%
2023/08/28	11	139.45	7	138.93	138.50	4	55,969	0.01%
2023/08/25	15	146.30	57	144.96	145.00	-42	56,009	-0.07%
2023/08/24	58	151.95	64	153.82	151.50	-6	55,662	-0.01%
2023/08/23	3.1	146.72	8	148.00	148.50	-4.9	54,756	-0.01%
2023/08/22	89	150.79	48	150.31	149.00	41	54,411	0.08%
2023/08/21	7	144.29	57	143.73	144.00	-50	53,448	-0.09%
2023/08/18	90	145.19	81	143.60	146.00	9	52,991	0.02%
2023/08/17	12	148.25	13	148.23	150.00	-1	52,290	0.00%
2023/08/16	7	143.86	10	144.45	147.00	-3	51,639	-0.01%
2023/08/15	49	142.69	8	142.88	143.50	41	51,032	0.08%
2023/08/14	10	138.75	8	137.63	136.50	2	50,387	0.00%
2023/08/11	7	139.14	3	138.00	137.00	4	50,063	0.01%
2023/08/10	125.1	136.85	124	133.48	139.00	1.1	49,689	0.00%	大買/大賣/
2023/08/09	8	139.81	15	140.10	141.00	-7	48,829	-0.01%
2023/08/08	44	143.28	36	141.01	143.00	8	48,117	0.02%
2023/08/07	94	144.29	93	143.25	148.00	1	46,702	0.00%
2023/08/04	70	140.19	67	141.22	140.00	3	44,740	0.01%
2023/08/02	83	146.95	80	145.24	139.00	3	43,029	0.01%
2023/08/01	47	152.62	44	152.15	154.00	3	41,371	0.01%
2023/07/31	183.1	150.80	184	153.05	150.50	-0.9	39,612	0.00%	大買/大賣/
2023/07/28	21	142.71	47	149.81	159.50	-26	36,026	-0.07%
2023/07/27	82	145.75	79	146.13	145.00	3	34,268	0.01%
2023/07/26	19	143.39	22	145.98	146.50	-3	33,322	-0.01%
2023/07/25	69	146.59	57	145.96	142.00	12	32,102	0.04%
2023/07/24	17	149.12	18	149.42	149.00	-1	30,314	0.00%
2023/07/21	17	144.65	20	143.60	146.00	-3	28,767	-0.01%
2023/07/20	25	138.00	21	138.83	139.00	4	27,572	0.01%
2023/07/19	19	139.50	12	137.13	136.50	7	27,010	0.03%
2023/07/18	88	139.23	84	140.42	139.50	4	26,162	0.02%
2023/07/17	44	147.66	28	146.04	145.50	16	24,515	0.07%
2023/07/14	78	139.63	81	141.50	144.00	-3	23,051	-0.01%
2023/07/13	112	132.72	105	134.22	134.00	7	21,163	0.03%	大買/大賣/
2023/07/12	30	125.43	18	126.47	126.50	12	19,458	0.06%
2023/07/11	9	121.11	113	118.53	120.00	-104	18,087	-0.57%	大賣/鉅額交易
2023/07/10	2	112.00	3	113.17	112.00	-1	17,143	-0.01%
2023/07/07	3	113.33	1	110.50	111.00	2	16,763	0.01%
2023/07/06	8	114.50	17	115.35	114.50	-9	16,320	-0.06%
2023/07/05	14	115.61	13	115.54	115.00	1	15,799	0.01%
2023/07/04	122	117.74	14	118.50	119.00	108	15,353	0.70%	大買/鉅額交易
2023/07/03	8	109.63	15	110.30	113.50	-7	14,419	-0.05%
2023/06/30	0	0.00	1	103.50	103.50	-1	13,706	-0.01%
2023/06/29	0	0.00	17	101.44	102.00	-17	13,486	-0.13%
2023/06/28	3	100.17	0	0.00	100.00	3	13,410	0.02%
2023/06/27	13	99.44	12	99.89	99.30	1	13,300	0.01%
2023/06/26	10	99.77	19	100.74	101.00	-9	13,128	-0.07%
2023/06/21	6	104.25	5	106.30	105.00	1	12,831	0.01%
2023/06/20	4	105.25	10	105.50	105.00	-6	12,492	-0.05%
2023/06/19	24	106.77	24	108.33	107.00	0	12,045	0.00%
2023/06/16	53.3	107.34	12	107.29	105.00	41.3	11,437	0.36%
2023/06/15	0	0.00	13	110.15	111.00	-13	10,309	-0.13%
2023/06/14	2	101.00	0	0.00	101.00	2	9,973	0.02%
2023/06/13	11	103.41	4	102.00	103.00	7	9,704	0.07%
2023/06/12	10	105.35	7	104.14	103.00	3	9,570	0.03%
2023/06/05	0	0.00	0.1	91.50	96.00	-0.1	9,084	0.00%
2023/05/29	0.1	85.90	0	0.00	86.40	0.1	8,084	0.00%
2023/05/22	0	0.00	0.1	82.00	81.40	-0.1	7,742	0.00%
2023/04/28	0	0.00	7	73.60	73.50	-7	7,575	-0.09%
2023/04/19	2	74.10	0	0.00	73.20	2	7,236	0.03%
2023/04/18	2	73.50	0	0.00	73.60	2	7,170	0.03%
2023/04/17	4	75.50	0	0.00	75.30	4	7,081	0.06%
2023/04/06	0	0.00	4	74.00	74.40	-4	6,730	-0.06%
2023/03/28	0	0.00	1	73.20	72.70	-1	7,766	-0.01%
2023/03/24	0	0.00	1	72.40	72.30	-1	8,446	-0.01%
2023/03/23	1	71.00	0	0.00	71.30	1	8,440	0.01%
2023/03/21	1	69.50	0	0.00	69.60	1	8,539	0.01%
2023/03/17	1	70.20	0	0.00	70.50	1	8,630	0.01%
2023/03/15	0	0.00	1	74.00	74.10	-1	8,658	-0.01%
2023/03/09	1	73.90	0	0.00	73.60	1	8,368	0.01%
2023/03/07	2	75.35	0	0.00	75.30	2	8,261	0.02%
2023/02/20	5	70.20	0	0.00	70.40	5	8,046	0.06%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/01/05	0	0.00	1	64.60	64.90	-1	8,829	-0.01%
2022/12/20	2	63.10	0	0.00	63.20	2	8,711	0.02%
2022/12/19	1	64.10	0	0.00	64.20	1	8,371	0.01%
2022/12/14	0	0.00	1	64.70	65.10	-1	7,781	-0.01%
2022/12/09	0	0.00	1	63.70	63.70	-1	8,007	-0.01%
2022/12/08	1	62.80	0	0.00	63.10	1	8,051	0.01%
2022/12/07	2	63.45	0	0.00	62.60	2	7,992	0.03%
2022/12/02	2	65.00	0	0.00	65.10	2	7,717	0.03%
2022/12/01	5	65.50	0	0.00	65.80	5	7,677	0.07%
2022/11/25	0	0.00	1	64.80	64.50	-1	7,561	-0.01%
2022/11/23	3	63.10	3	63.50	64.10	0	7,472	0.00%
2022/11/14	0	0.00	4	66.90	67.10	-4	7,167	-0.06%
2022/11/08	0	0.00	5	66.70	67.00	-5	7,280	-0.07%
2022/11/03	7	65.64	0	0.00	66.40	7	7,421	0.09%
2022/11/01	0	0.00	1	66.50	66.70	-1	7,468	-0.01%
2022/10/27	5	64.50	0	0.00	64.50	5	7,463	0.07%
2022/10/21	0	0.00	1	65.70	65.50	-1	7,407	-0.01%
2022/10/19	0	0.00	2	64.60	65.00	-2	7,186	-0.03%
2022/10/13	1	63.50	0	0.00	63.80	1	7,296	0.01%
2022/10/07	1	65.90	0	0.00	65.50	1	7,077	0.01%
2022/10/06	0	0.00	1	66.90	66.40	-1	7,112	-0.01%
2022/10/05	0	0.00	1	66.90	66.70	-1	7,107	-0.01%
2022/09/26	2	65.55	0	0.00	65.40	2	6,756	0.03%
2022/08/31	1	65.70	0	0.00	65.80	1	6,411	0.02%
2022/08/09	0	0.00	1	68.00	68.10	-1	6,571	-0.02%
2022/08/04	0	0.00	0	64.80	65.80	0	6,601	0.00%
2022/08/02	0	64.70	0	0.00	65.10	0	6,608	0.00%
2022/07/21	5	61.90	6	62.25	62.20	-1	6,405	-0.02%
2022/07/20	1	64.60	1	64.60	64.60	0	6,237	0.00%
2022/07/14	1	57.70	0	0.00	57.50	1	6,440	0.02%
2022/05/12	0	0.00	2	63.00	62.60	-2	6,301	-0.03%
2022/04/29	2	64.90	0	0.00	65.00	2	6,835	0.03%
2022/04/22	0	0.00	4	67.45	68.00	-4	6,612	-0.06%
2022/04/21	3	65.70	0	0.00	66.80	3	6,513	0.05%
2022/04/20	2	64.65	1	63.60	65.70	1	6,431	0.02%
2022/04/08	0	0.00	1	67.00	67.60	-1	6,211	-0.02%
2022/03/22	1	67.00	2	67.00	67.50	-1	6,296	-0.02%
2022/03/15	2	69.40	0	0.00	69.50	2	5,775	0.03%
2022/03/04	0	0.00	3	69.90	69.60	-3	5,678	-0.05%
2022/02/25	7	67.60	0	0.00	68.40	7	5,535	0.13%
2022/02/24	0	0.00	5	67.60	67.60	-5	5,346	-0.09%
2022/02/23	1	67.80	0	0.00	67.80	1	5,251	0.02%
2022/02/16	0	0.00	3	67.90	67.90	-3	5,011	-0.06%
2022/02/11	1	67.10	0	0.00	67.50	1	4,718	0.02%
2022/02/09	5	68.80	0	0.00	69.10	5	4,603	0.11%
2022/02/08	5	68.04	0	0.00	68.80	5	4,421	0.11%
2022/01/21	0	0.00	1	63.70	63.70	-1	4,096	-0.02%
2022/01/14	0	0.00	0.1	64.00	63.80	-0.1	4,117	0.00%
2022/01/10	0	0.00	2	62.90	63.50	-2	4,657	-0.04%
2022/01/04	2	64.50	0	0.00	64.40	2	4,711	0.04%
2021/12/24	0	0.00	10	62.78	62.70	-10	4,919	-0.20%
2021/12/22	0	0.00	8	62.30	61.50	-8	5,056	-0.16%
2021/12/21	0	0.00	1	61.60	61.70	-1	5,079	-0.02%
2021/12/20	9	61.22	0	0.00	61.00	9	5,132	0.18%
2021/12/17	2	61.20	2	61.70	61.90	0	5,123	0.00%
2021/12/15	2	61.20	2	61.60	61.50	0	5,291	0.00%
2021/12/10	9	62.70	0	0.00	62.70	9	5,531	0.16%
2021/12/08	0	0.00	1	62.30	62.30	-1	5,538	-0.02%
2021/12/06	0	0.00	3	61.33	62.10	-3	5,513	-0.05%
2021/11/29	0	0.00	6	60.80	60.60	-6	5,440	-0.11%
2021/11/26	4	60.20	0	0.00	60.10	4	5,452	0.07%
2021/11/24	2	60.30	0	0.00	60.70	2	5,520	0.04%
2021/11/23	2	60.60	0	0.00	60.40	2	5,560	0.04%
2021/11/12	0	0.00	1	61.80	61.50	-1	5,769	-0.02%
2021/11/11	1	61.00	0	0.00	61.30	1	5,832	0.02%
2021/11/05	4	60.50	4	61.40	61.50	0	5,988	0.00%
2021/10/29	0.4	61.70	0	0.00	61.30	0.4	6,098	0.01%
2021/10/26	0	0.00	4	61.20	60.80	-4	6,606	-0.06%
2021/10/25	2.3	60.57	0	0.00	60.50	2.3	6,647	0.03%
2021/10/22	0	0.00	10	61.12	61.10	-10	6,690	-0.15%
2021/10/20	4	60.63	0	0.00	60.40	4	6,581	0.06%
2021/10/19	5.3	62.14	0	0.00	62.10	5.3	6,426	0.08%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/10/08	0	0.00	1	63.60	64.00	-1	6,381	-0.02%
2021/10/04	0	0.00	0.2	62.10	62.20	-0.2	6,476	0.00%
2021/10/01	1	61.50	1	62.00	62.20	0	6,517	0.00%
2021/09/30	3	62.57	0	0.00	62.50	3	6,488	0.05%
2021/09/24	0	64.20	2	64.40	64.00	-2	6,687	-0.03%
2021/09/23	0	0.00	1	62.70	63.80	-1	6,730	-0.01%
2021/09/22	0.1	60.70	0	0.00	61.80	0.1	7,012	0.00%
2021/09/15	0	61.90	0	0.00	61.50	0	7,126	0.00%
2021/09/14	0	61.00	0.2	60.80	61.10	-0.2	7,201	0.00%
2021/09/13	0	60.26	0	0.00	60.60	0	7,262	0.00%
2021/09/06	0	0.00	2	61.10	60.90	-2	7,441	-0.03%
2021/09/03	10	60.90	10	60.60	60.90	0	7,394	0.00%
2021/08/31	10	61.20	0	0.00	61.20	10	7,361	0.14%
2021/08/23	0	0.00	2	58.10	58.30	-2	7,156	-0.03%
2021/08/20	0	0.00	8	57.50	57.50	-8	7,207	-0.11%
2021/08/05	0	0.00	2	62.60	62.90	-2	7,051	-0.03%
2021/08/04	1	63.40	0	0.00	63.20	1	7,168	0.01%
2021/08/02	1	63.70	0	0.00	63.90	1	7,178	0.01%
2021/07/30	14.2	63.96	2	64.55	64.10	12.2	7,141	0.17%
2021/07/22	0	0.00	3	59.20	58.70	-3	7,133	-0.04%
2021/07/21	3	58.30	5	58.46	58.50	-2	7,069	-0.03%
2021/07/20	0	0.00	1	58.00	58.00	-1	7,000	-0.01%
2021/07/16	1	58.00	0	0.00	58.10	1	7,027	0.01%
2021/07/15	3	58.30	1	58.60	58.40	2	7,052	0.03%
2021/07/13	0	0.00	3.9	57.87	57.90	-3.9	6,963	-0.06%
2021/07/12	1	57.00	0	0.00	57.00	1	6,911	0.01%
2021/07/09	1	57.00	0	0.00	57.50	1	6,898	0.01%
2021/07/08	1	57.60	0	0.00	57.80	1	6,935	0.01%
2021/07/07	1	57.60	0	0.00	58.00	1	6,908	0.01%
2021/07/06	0	0.00	2	58.20	58.20	-2	6,893	-0.03%
2021/07/05	0	0.00	2	58.20	57.90	-2	6,857	-0.03%
2021/07/01	3	56.87	0	0.00	56.60	3	6,649	0.05%
2021/06/30	1	57.50	2	57.40	57.60	-1	6,553	-0.02%
2021/06/29	4.1	57.77	1	57.40	57.40	3.1	6,509	0.05%
2021/06/25	3	64.53	6	64.10	64.10	-3	6,148	-0.05%
2021/06/18	10	67.10	10	64.90	64.90	0	5,662	0.00%
2021/06/17	1	66.30	0	0.00	66.30	1	5,523	0.02%
2021/06/04	9	65.40	0	0.00	65.40	9	6,356	0.14%
2021/05/14	0	0.00	7	61.94	61.90	-7	8,008	-0.09%
2021/05/13	0	0.00	1	60.30	60.90	-1	8,049	-0.01%
2021/05/11	0	0.00	1	64.00	63.00	-1	8,078	-0.01%
2021/05/04	0	0.00	3	67.40	66.30	-3	8,559	-0.04%
2021/05/03	0	0.00	5	66.60	67.10	-5	8,517	-0.06%
2021/04/29	0	0.00	1	64.50	63.90	-1	8,343	-0.01%
2021/04/23	1	64.00	1	63.60	64.10	0	8,391	0.00%
2021/04/21	0	0.00	3	63.90	63.70	-3	8,452	-0.04%
2021/04/19	0	0.00	1	63.10	63.50	-1	8,541	-0.01%
2021/04/16	3	62.67	0	0.00	63.00	3	8,612	0.03%
2021/04/15	1	62.50	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0	0.00	1	63.40	62.30	-1	8,731	-0.01%
2021/04/13	1	63.30	0	0.00	63.00	1	8,837	0.01%
2021/04/07	0	0.00	1	64.40	64.50	-1	8,998	-0.01%
2021/03/18	0	0.00	1	61.50	61.60	-1	8,868	-0.01%
2021/03/16	0	0.00	1	60.30	60.30	-1	8,797	-0.01%
2021/03/15	3	60.47	0	0.00	59.90	3	8,767	0.03%
2021/03/12	0	0.00	3	59.83	62.10	-3	8,654	-0.03%
2021/03/11	1	58.60	1	58.80	58.70	0	8,470	0.00%
2021/03/10	2	57.60	3	57.93	58.00	-1	8,425	-0.01%
2021/03/09	2	56.65	3	57.07	57.20	-1	8,380	-0.01%
2021/03/08	0	0.00	1	59.00	58.50	-1	8,115	-0.01%
2021/03/05	2	58.25	1	58.30	58.40	1	8,103	0.01%
2021/03/04	1	59.10	1	59.30	58.80	0	8,104	0.00%
2021/03/03	1	59.10	1	59.70	59.30	0	8,025	0.00%
2021/03/02	3	59.10	0	0.00	58.80	3	7,948	0.04%
2021/02/26	5	59.52	0	0.00	59.40	5	7,815	0.06%
2021/02/24	4	60.45	0	0.00	60.00	4	7,513	0.05%
2021/02/19	0	0.00	1	58.30	58.50	-1	7,273	-0.01%
2021/02/04	0.3	55.60	0	0.00	56.10	0.3	7,039	0.00%
2021/01/29	0	0.00	3	55.30	54.90	-3	6,717	-0.04%
2021/01/28	0	0.00	2	56.60	57.00	-2	6,543	-0.03%
2021/01/27	0	0.00	1	57.60	57.60	-1	6,467	-0.02%
2021/01/26	8	57.44	3	56.50	56.60	5	6,336	0.08%
2021/01/25	0	0.00	0.2	54.20	54.40	-0.2	6,166	0.00%
2021/01/08	0	0.00	1	52.00	52.60	-1	5,738	-0.02%
2021/01/05	1	51.30	0	0.00	51.60	1	5,375	0.02%
2020/12/29	0	0.00	0.2	49.70	49.95	-0.2	5,164	0.00%
2020/12/23	1	49.10	0	0.00	49.00	1	5,149	0.02%
2020/12/11	0	0.00	5	48.65	48.90	-5	4,987	-0.10%
2020/12/09	5	49.05	0	0.00	49.25	5	4,972	0.10%
2020/12/08	0	0.00	5	49.00	48.95	-5	4,933	-0.10%
2020/12/02	0	0.00	0.1	49.15	49.35	-0.1	4,779	0.00%
2020/12/01	5	48.65	0	0.00	48.85	5	4,779	0.10%
2020/11/27	0.2	49.00	0	0.00	49.05	0.2	4,647	0.00%
2020/11/24	0	0.00	24	48.35	48.30	-24	4,747	-0.51%
2020/11/23	1	48.55	1	48.40	48.50	0	4,715	0.00%
2020/11/19	0	0.00	0	48.45	48.75	0	4,638	0.00%
2020/11/16	0	0.00	1	47.85	47.60	-1	4,603	-0.02%
2020/11/13	2	47.15	0	0.00	47.05	2	4,602	0.04%
2020/11/12	0	0.00	20	47.70	47.45	-20	4,589	-0.44%
2020/11/11	11	47.30	4	47.45	47.70	7	4,608	0.15%
2020/11/09	10	47.35	0	0.00	47.40	10	4,629	0.22%
2020/11/04	0	0.00	20	46.95	47.25	-20	4,729	-0.42%
2020/11/03	8	46.70	3	46.60	46.50	5	4,732	0.11%
2020/11/02	12	46.25	0	0.00	45.85	12	4,759	0.25%
2020/10/30	3	46.55	9	46.82	46.55	-6	4,824	-0.12%
2020/10/20	1	45.85	0	0.00	45.80	1	6,185	0.02%
2020/10/16	0	0.00	2	46.10	46.00	-2	6,269	-0.03%
2020/10/06	1	45.70	0	0.00	45.90	1	6,870	0.01%
2020/10/05	0	0.00	1	46.25	45.80	-1	6,944	-0.01%
2020/09/22	2	45.88	0	0.00	45.85	2	7,388	0.03%
2020/09/16	0	0.00	1	47.50	47.50	-1	8,393	-0.01%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/08	1	46.20	1	46.45	46.45	0	9,419	0.00%
2020/09/02	3	46.18	0	0.00	46.05	3	9,893	0.03%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/27	2	46.75	0	0.00	46.90	2	10,152	0.02%
2020/08/21	0	0.00	3	47.00	47.00	-3	10,385	-0.03%
2020/08/06	1	48.80	0	0.00	48.85	1	10,557	0.01%
2020/08/05	2	49.25	2	49.15	49.10	0	10,579	0.00%
2020/08/03	11	49.67	2	48.60	48.60	9	10,452	0.09%
2020/07/31	3	48.47	33.2	49.33	49.60	-30.2	10,222	-0.30%
2020/07/30	0	0.00	1	45.30	45.70	-1	9,516	-0.01%
2020/07/29	0.1	45.05	0	0.00	44.80	0.1	9,473	0.00%
2020/07/27	6	45.78	0	0.00	45.50	6	9,662	0.06%
2020/07/24	2	46.50	0	0.00	46.50	2	9,665	0.02%
2020/07/20	0	0.00	1	47.00	47.00	-1	9,628	-0.01%
2020/07/17	0	0.00	1	46.80	46.70	-1	9,646	-0.01%
2020/07/15	1	46.90	0	0.00	47.40	1	9,551	0.01%
2020/07/13	2	46.53	0	0.00	47.10	2	9,445	0.02%
2020/07/03	1	46.75	3	46.85	46.85	-2	9,031	-0.02%
2020/07/02	1	46.95	0	0.00	47.15	1	9,062	0.01%
2020/07/01	0	0.00	0	47.00	46.75	0	9,093	0.00%
2020/06/29	0	0.00	1	46.55	46.50	-1	9,047	-0.01%
2020/06/24	2	47.53	0	0.00	47.30	2	8,911	0.02%
2020/06/23	24.1	47.78	2	47.68	47.40	22.1	8,773	0.25%
2020/06/22	10	53.50	2	52.80	53.10	8	8,201	0.10%
2020/06/18	1	52.00	4	51.88	52.40	-3	7,710	-0.04%
2020/06/16	2	51.20	0	0.00	51.10	2	7,683	0.03%
2020/06/15	0	0.00	1	51.00	51.30	-1	7,769	-0.01%
2020/06/12	2	49.90	2	50.70	50.80	0	7,842	0.00%
2020/06/10	2	51.20	0	0.00	51.40	2	7,831	0.03%
2020/06/09	0	0.00	13	50.75	50.60	-13	7,922	-0.16%
2020/06/08	3	50.60	1	51.00	50.80	2	8,045	0.02%
2020/06/05	0	0.00	3	50.40	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	7	49.90	49.85	-7	8,097	-0.09%
2020/06/02	8	48.83	0	0.00	48.75	8	8,024	0.10%
2020/05/29	2	48.10	0	0.00	48.10	2	8,246	0.02%
2020/05/28	10	48.85	0	0.00	48.20	10	8,270	0.12%
2020/05/27	2	48.75	3	48.17	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	2	47.85	48.00	-2	8,632	-0.02%
2020/05/25	0	0.00	2	47.10	47.25	-2	8,538	-0.02%
2020/05/22	1	46.70	3	47.05	46.75	-2	8,600	-0.02%
2020/05/21	2	47.25	0	0.00	47.35	2	8,654	0.02%
2020/05/20	0	0.00	1	46.90	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	3	46.80	46.80	-3	8,790	-0.03%
2020/05/18	1	45.60	0	0.00	45.50	1	8,698	0.01%
2020/05/15	2	46.00	0	0.00	46.10	2	8,648	0.02%
2020/05/14	2	46.80	0	0.00	46.85	2	8,495	0.02%
2020/05/11	0	0.00	1	47.25	46.95	-1	8,288	-0.01%
2020/05/07	3	46.67	0	0.00	46.45	3	8,124	0.04%
2020/04/30	5	46.25	0	0.00	46.50	5	7,841	0.06%
2020/04/23	3	43.50	8	43.85	44.00	-5	7,797	-0.06%
2020/04/22	0	0.00	3	43.00	43.50	-3	7,731	-0.04%
2020/04/21	2	42.80	0	0.00	43.00	2	7,654	0.03%
2020/04/20	0	0.00	1	43.30	43.45	-1	7,573	-0.01%
2020/04/17	3	43.50	0	0.00	42.95	3	7,499	0.04%
2020/04/15	4	43.60	1	43.80	43.70	3	7,306	0.04%
2020/04/14	0	0.00	5	43.45	43.25	-5	7,251	-0.07%
2020/04/10	3	42.50	0	0.00	42.50	3	7,197	0.04%
2020/04/08	4	42.24	0	0.00	42.15	4	7,196	0.06%
2020/04/07	5	42.14	0	0.00	42.10	5	7,149	0.07%
2020/03/26	0	0.00	2	41.15	40.85	-2	6,591	-0.03%
2020/03/24	1	40.15	4.1	40.06	39.35	-3.1	6,524	-0.05%
2020/03/20	5	40.26	3	40.75	40.65	2	6,462	0.03%
2020/03/18	3	39.80	0	0.00	39.10	3	6,121	0.05%
2020/03/02	5	42.61	2	43.05	42.85	3	4,574	0.07%
2020/02/27	6	43.85	2	44.15	43.85	4	4,715	0.08%
2020/02/21	0	0.00	1	45.80	45.60	-1	4,422	-0.02%
2020/02/20	2	46.70	0	0.00	46.60	2	4,361	0.05%
2020/01/31	11	47.70	4	47.38	47.20	7	4,919	0.14%
2020/01/20	3	50.00	0	0.00	50.00	3	4,775	0.06%
2020/01/10	0	0.00	3	49.00	49.00	-3	5,853	-0.05%
2019/12/26	0	0.00	4	49.55	49.90	-4	6,561	-0.06%
2019/12/20	7	49.65	4	50.80	49.65	3	7,003	0.04%
2019/12/17	0	0.00	2	50.40	50.60	-2	7,060	-0.03%
2019/12/11	2	49.90	4	49.80	49.90	-2	7,034	-0.03%
2019/11/29	4	48.45	3	48.40	48.40	1	7,151	0.01%
2019/11/28	0	0.00	7	49.10	49.10	-7	7,169	-0.10%
2019/11/20	0	0.00	3	50.40	50.60	-3	6,986	-0.04%
2019/11/08	3	50.47	0	0.00	50.40	3	7,597	0.04%
2019/11/06	2	50.90	0	0.00	50.80	2	7,782	0.03%
2019/11/05	1	50.50	2	50.90	51.50	-1	7,928	-0.01%
2019/11/04	4	49.94	8	50.18	50.70	-4	7,945	-0.05%
2019/10/31	4	49.61	6	49.68	50.20	-2	8,248	-0.02%
2019/10/30	5	49.44	5	49.95	49.50	0	8,577	0.00%
2019/10/29	5	49.50	1	49.60	49.90	4	8,695	0.05%
2019/10/28	11	49.11	0	0.00	49.55	11	8,690	0.13%
2019/10/25	4	49.43	0	0.00	49.50	4	8,652	0.05%
2019/10/22	0	0.00	6	49.90	51.50	-6	8,344	-0.07%
2019/10/21	5	47.90	0	0.00	48.00	5	7,972	0.06%
2019/10/18	1	48.05	3	48.05	48.05	-2	8,163	-0.02%
2019/10/01	0	0.00	1	48.60	48.90	-1	7,650	-0.01%
2019/09/03	0	0.00	6	48.20	47.70	-6	6,916	-0.09%
2019/08/29	1	48.45	0	0.00	48.90	1	6,773	0.01%
2019/08/19	20	48.10	20	47.10	47.10	0	6,537	0.00%
2019/08/16	0	0.00	1	47.65	47.90	-1	6,449	-0.02%
2019/08/13	6	46.55	0	0.00	46.30	6	6,100	0.10%
2019/08/12	10	47.50	10	47.15	46.40	0	6,048	0.00%
2019/07/23	5	43.18	5	43.40	43.70	0	4,723	0.00%
2019/07/02	0	0.00	1	45.95	45.90	-1	4,251	-0.02%
2019/06/21	1	45.70	0	0.00	44.80	1	4,478	0.02%
2019/05/31	3	45.10	0	0.00	45.10	3	4,723	0.06%
2019/05/30	0	0.00	1	45.10	45.10	-1	4,772	-0.02%
2019/05/28	0	0.00	1	44.65	44.35	-1	5,194	-0.02%
2019/05/14	0	0.00	6	42.92	42.80	-6	5,453	-0.11%
2019/05/13	0	0.00	4	43.05	43.00	-4	5,452	-0.07%
2019/05/10	3	43.32	0	0.00	43.05	3	5,622	0.05%
2019/05/08	1	43.45	0	0.00	43.30	1	5,802	0.02%
2019/05/03	0	0.00	3	43.70	43.70	-3	5,914	-0.05%
2019/04/29	1	44.85	0	0.00	44.45	1	6,074	0.02%
2019/04/26	2	45.20	0	0.00	45.20	2	6,104	0.03%
2019/04/24	2	44.70	0	0.00	44.65	2	6,281	0.03%
2019/04/19	0	0.00	3	44.40	44.40	-3	6,437	-0.05%
2019/04/11	2	44.35	0	0.00	44.25	2	7,075	0.03%
2019/04/10	0	0.00	13	44.80	45.25	-13	7,060	-0.18%
2019/03/29	3	44.85	0	0.00	44.85	3	6,982	0.04%
2019/03/25	0	0.00	1	44.45	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	5	44.70	44.85	-5	7,130	-0.07%
2019/03/18	0	0.00	1	44.25	44.30	-1	7,278	-0.01%
2019/03/14	1	43.75	0	0.00	43.40	1	7,266	0.01%
2019/03/08	5	43.55	3	43.40	43.40	2	7,455	0.03%
2019/03/04	5	43.41	0	0.00	43.10	5	8,087	0.06%
2019/02/27	1	45.30	0	0.00	44.55	1	7,947	0.01%
2019/02/26	0	0.00	1	47.25	47.20	-1	7,749	-0.01%
2019/02/19	2	45.55	1	45.55	45.25	1	7,756	0.01%
2019/02/13	2	46.50	0	0.00	46.70	2	7,813	0.03%
2019/01/28	0	0.00	1	44.20	44.50	-1	7,670	-0.01%
2019/01/25	1	44.35	2	44.45	44.50	-1	7,655	-0.01%
2019/01/22	0	0.00	2	43.35	43.35	-2	7,586	-0.03%
2019/01/21	2	42.95	0	0.00	43.00	2	7,476	0.03%
2019/01/17	0	0.00	1	42.95	42.95	-1	7,352	-0.01%
2019/01/10	2	42.80	0	0.00	42.95	2	7,226	0.03%
2019/01/09	0	0.00	1	43.25	43.30	-1	7,077	-0.01%
2019/01/08	2	41.45	0	0.00	41.60	2	6,880	0.03%
2019/01/07	0	0.00	2	41.30	41.45	-2	6,838	-0.03%
2019/01/03	0	0.00	1	41.55	41.50	-1	6,932	-0.01%
2018/12/25	0	0.00	8	39.90	39.75	-8	6,839	-0.12%
2018/12/05	4	41.00	0	0.00	41.00	4	6,605	0.06%
2018/11/26	0	0.00	1	38.35	38.35	-1	5,495	-0.02%
2018/11/20	1	38.40	0	0.00	38.25	1	5,220	0.02%
2018/11/15	0	0.00	9	38.60	38.70	-9	5,059	-0.18%
2018/11/14	9	38.00	0	0.00	38.60	9	5,011	0.18%
2018/11/08	0	0.00	1	38.70	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	4	38.40	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	4	37.73	38.00	-4	4,792	-0.08%
2018/11/05	3	37.25	0	0.00	37.80	3	4,786	0.06%
2018/11/02	3	37.25	0	0.00	37.25	3	4,796	0.06%
2018/10/30	0	0.00	5	35.75	35.75	-5	4,618	-0.11%
2018/10/24	0	0.00	2	35.90	35.65	-2	4,770	-0.04%
2018/10/15	7	33.76	0	0.00	33.65	7	4,934	0.14%
2018/10/12	0	0.00	6	33.65	33.65	-6	4,960	-0.12%
2018/10/09	1	36.00	0	36.50	36.10	1	4,948	0.02%
2018/10/05	3	36.70	0	0.00	36.50	3	5,088	0.06%
2018/10/04	2	36.90	0	0.00	36.80	2	5,058	0.04%
2018/10/03	2	37.35	0	0.00	37.35	2	5,092	0.04%
2018/09/28	1	38.20	0	0.00	38.40	1	5,182	0.02%
2018/09/26	0	0.00	4	38.05	38.00	-4	5,110	-0.08%
2018/09/21	0	0.00	3	37.77	38.10	-3	5,172	-0.06%
2018/09/20	2	37.35	0	0.00	37.20	2	5,092	0.04%
2018/09/19	0	0.00	1	37.85	37.80	-1	5,127	-0.02%
2018/09/14	7	37.35	0	0.00	37.35	7	5,325	0.13%
2018/09/13	1	37.55	1	37.55	37.35	0	5,356	0.00%
2018/09/11	1	35.30	0	0.00	35.35	1	5,239	0.02%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/09/04	0	0.00	0	36.55	36.55	0	5,660	0.00%
2018/08/20	0	0.00	1	35.40	35.20	-1	5,995	-0.02%
2018/08/17	0	0.00	6	35.25	35.25	-6	5,988	-0.10%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/14	0	0.00	3	36.20	35.90	-3	5,911	-0.05%
2018/08/13	1	36.70	0	0.00	36.60	1	5,821	0.02%
2018/08/10	1	37.05	0	0.00	37.20	1	5,789	0.02%
2018/08/09	5	39.97	5	39.95	39.85	0	5,760	0.00%
2018/08/07	3	39.95	0	0.00	39.95	3	5,628	0.05%
2018/08/02	2	39.65	5	40.05	39.70	-3	5,595	-0.05%
2018/07/30	2	39.85	0	0.00	39.95	2	5,475	0.04%
2018/07/27	5	39.70	0	0.00	39.75	5	5,455	0.09%
2018/07/25	0	0.00	2	39.15	39.10	-2	5,453	-0.04%
2018/07/20	6	38.80	20	38.85	38.80	-14	5,373	-0.26%
2018/07/19	0	0.00	1	38.90	38.55	-1	5,334	-0.02%
2018/07/17	21	38.40	2	38.45	38.15	19	5,279	0.36%
2018/07/16	2	37.85	0	0.00	37.70	2	5,155	0.04%
2018/07/13	1	37.35	1	37.75	37.55	0	5,093	0.00%
2018/07/11	4	36.34	0	0.00	36.80	4	5,066	0.08%
2018/07/10	0	0.00	3	36.70	36.80	-3	5,024	-0.06%
2018/07/09	2	35.90	0	0.00	36.10	2	5,014	0.04%
2018/07/03	2	36.75	0	0.00	36.50	2	5,123	0.04%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/27	3	37.03	0	0.00	37.00	3	4,984	0.06%
2018/06/22	0	0.00	6	37.95	37.95	-6	4,763	-0.13%
2018/06/19	2	38.05	0	0.00	38.15	2	4,700	0.04%
2018/06/08	0	0.00	1	40.15	40.00	-1	4,919	-0.02%
2018/06/07	0	0.00	2	40.20	40.60	-2	4,985	-0.04%
2018/06/05	0	0.00	2	39.15	39.30	-2	5,074	-0.04%
2018/06/04	0	0.00	2	39.20	39.05	-2	5,102	-0.04%
2018/06/01	8	39.02	0	0.00	39.05	8	5,167	0.15%
2018/05/31	2	38.53	0	0.00	39.10	2	5,174	0.04%
2018/05/21	0	0.00	2	38.73	38.55	-2	6,735	-0.03%
2018/05/15	1	38.30	0	0.00	38.20	1	6,935	0.01%
2018/05/14	1	38.50	0	0.00	38.45	1	7,048	0.01%
2018/05/10	0	0.00	1	38.45	38.45	-1	7,125	-0.01%
2018/05/09	1	38.00	0	0.00	38.15	1	7,114	0.01%
2018/05/08	0	0.00	1	38.35	38.50	-1	7,162	-0.01%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/02	1	38.55	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	39.00	0	0.00	39.25	2	7,204	0.03%
2018/04/24	0	0.00	5	39.50	39.15	-5	7,276	-0.07%
2018/04/23	1	40.25	0	0.00	40.25	1	7,255	0.01%
2018/04/20	0	0.00	6	40.73	40.85	-6	7,237	-0.08%
2018/04/19	0	0.00	7	40.70	40.50	-7	7,208	-0.10%
2018/04/18	3	40.65	0	0.00	40.65	3	7,217	0.04%
2018/04/17	3	40.85	3	41.05	41.05	0	7,234	0.00%
2018/04/16	2	41.08	1	41.40	41.40	1	7,188	0.01%
2018/04/13	1	40.75	3	41.23	41.20	-2	7,222	-0.03%
2018/04/12	3	40.95	1	40.90	40.95	2	7,202	0.03%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/03	1	40.50	0	0.00	40.30	1	7,080	0.01%
2018/04/02	1	41.10	0	0.00	41.10	1	7,087	0.01%
2018/03/31	2	41.20	1	41.40	41.40	1	7,119	0.01%
2018/03/23	3	40.12	15	40.50	40.50	-12	7,119	-0.17%
2018/03/21	4	41.15	0	0.00	41.10	4	7,231	0.06%
2018/03/20	1	41.50	0	0.00	41.75	1	7,292	0.01%
2018/03/15	0	0.00	2	42.45	42.35	-2	7,535	-0.03%
2018/03/14	2	41.13	0	0.00	40.75	2	7,453	0.03%
2018/03/13	0	0.00	1	41.90	41.75	-1	7,307	-0.01%
2018/03/12	1	42.10	0	0.00	42.00	1	7,268	0.01%
2018/03/08	0	0.00	1	43.00	42.70	-1	7,228	-0.01%
2018/03/07	0	0.00	1	43.00	42.60	-1	7,236	-0.01%
2018/03/05	0	0.00	1	43.50	43.00	-1	7,768	-0.01%
2018/03/01	0	0.00	31	43.08	42.70	-31	7,735	-0.40%
2018/02/27	1	43.40	126	44.23	42.00	-125	7,397	-1.69%	大賣/鉅額交易
2018/02/26	136	43.46	3	43.73	43.00	133	7,153	1.86%	大買/鉅額交易
2018/02/23	6	42.70	2	41.25	42.70	4	6,778	0.06%
2018/02/22	10	39.53	0	0.00	39.35	10	6,571	0.15%
2018/02/21	25	39.72	4	39.35	39.60	21	6,570	0.32%
2018/02/12	2	37.25	9	37.45	37.45	-7	6,535	-0.11%
2018/02/08	2	38.55	0	0.00	38.35	2	6,568	0.03%
2018/02/07	1	39.60	0	0.00	39.60	1	6,701	0.01%
2018/02/06	2	40.00	0	0.00	39.30	2	6,835	0.03%
2018/01/25	0	0.00	4	42.84	43.10	-4	7,575	-0.05%
2018/01/24	0	0.00	1	41.60	41.90	-1	7,627	-0.01%
2018/01/18	0	0.00	11	40.85	41.40	-11	7,889	-0.14%
2018/01/16	0	0.00	1	40.30	40.35	-1	7,860	-0.01%
2018/01/08	0	0.00	0	39.80	39.90	0	8,383	0.00%