光寶科 (2301)-兆豐-南京券商分點個股進出

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
107.5
漲跌
▲0.5
漲幅
+0.47%
成交量
11,321張
產業
上市電腦週邊類股
1435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-南京券商分點個股進出

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-南京券商分點個股進出
兆豐-南京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
2024/06/14	1.1	107.45	0	0.00	107.50	1.1	27,680	0.00%
2024/06/13	3	104.50	8	106.56	107.00	-5	27,751	-0.02%
2024/06/12	2	104.75	1	105.00	104.50	1	27,966	0.00%
2024/06/11	4	105.38	0	0.00	104.00	4	28,112	0.01%
2024/06/07	7	106.79	1	107.50	107.00	6	28,218	0.02%
2024/06/06	2	107.25	2	107.00	106.50	0	28,381	0.00%
2024/06/05	1	107.50	3	107.33	107.00	-2	28,436	-0.01%
2024/06/04	3	108.33	1	109.50	107.00	2	28,499	0.01%
2024/06/03	4.1	110.75	3	110.00	110.50	1.1	28,310	0.00%
2024/05/31	2	109.25	3	110.67	107.50	-1	28,150	0.00%
2024/05/30	7	109.79	4	110.50	108.00	3	27,660	0.01%
2024/05/29	3	115.50	1	117.00	113.50	2	27,362	0.01%
2024/05/28	10	117.80	2	118.00	116.50	8	27,155	0.03%
2024/05/27	15	120.93	40	122.56	121.00	-25	26,700	-0.09%
2024/05/24	2	112.25	23	113.37	114.50	-21	25,745	-0.08%
2024/05/23	0	0.00	34	111.19	112.00	-34	24,932	-0.14%
2024/05/22	1	103.50	1.1	103.95	103.50	-0.1	23,346	0.00%
2024/05/21	2	101.50	0	0.00	101.50	2	23,276	0.01%
2024/05/20	2.1	99.75	1	100.50	100.50	1.1	23,219	0.00%
2024/05/16	10.1	101.50	1	101.00	100.50	9.1	22,865	0.04%
2024/05/14	4	103.50	0	0.00	103.50	4	22,822	0.02%
2024/05/10	0	0.00	5	105.20	105.00	-5	22,805	-0.02%
2024/05/09	0	0.00	2	100.75	101.00	-2	22,211	-0.01%
2024/05/08	1	101.50	1	101.00	101.50	0	22,247	0.00%
2024/05/06	3	100.10	2	100.50	99.40	1	22,068	0.00%
2024/05/03	2	101.75	2	101.25	99.70	0	22,099	0.00%
2024/04/30	0	0.00	1	100.50	100.00	-1	21,895	0.00%
2024/04/25	1	100.50	0	0.00	99.40	1	22,557	0.00%
2024/04/24	5	98.32	0	0.00	98.40	5	22,441	0.02%
2024/04/23	1	95.00	0	0.00	94.60	1	22,495	0.00%
2024/04/19	5	95.66	1	97.60	96.10	4	22,327	0.02%
2024/04/18	2	99.05	2	99.45	99.00	0	22,146	0.00%
2024/04/17	2	95.75	0	0.00	96.30	2	22,060	0.01%
2024/04/16	15	95.54	5	97.72	95.30	10	22,143	0.05%
2024/04/15	4	101.13	0	0.00	102.00	4	21,669	0.02%
2024/04/12	3	103.83	1	104.00	103.00	2	21,513	0.01%
2024/04/11	0	0.00	1	103.00	104.00	-1	21,493	0.00%
2024/04/10	2	104.00	4	104.38	103.50	-2	21,433	-0.01%
2024/04/09	0	0.00	3	103.83	104.00	-3	21,390	-0.01%
2024/04/08	0	0.00	2	105.25	105.00	-2	21,360	-0.01%
2024/04/03	7	104.93	0	0.00	104.00	7	21,284	0.03%
2024/04/02	3	104.33	6	103.17	104.00	-3	21,089	-0.01%
2024/04/01	12	100.21	1	101.00	100.00	11	20,575	0.05%
2024/03/29	19	101.21	14.2	99.85	101.00	4.8	20,404	0.02%
2024/03/28	17	108.06	3	107.33	106.00	14	19,494	0.07%
2024/03/27	8	113.50	1.4	115.37	112.50	6.7	19,028	0.03%
2024/03/26	4	117.76	2	119.00	120.50	2	18,645	0.01%
2024/03/25	5.1	118.91	2.2	119.50	119.00	2.9	18,501	0.02%
2024/03/22	11.2	120.55	6.2	120.71	121.50	5	18,373	0.03%
2024/03/21	8	124.44	12	124.08	123.50	-4	17,776	-0.02%
2024/03/20	19	119.11	37.2	121.36	123.00	-18.2	17,149	-0.11%
2024/03/19	0	0.00	5	116.00	116.00	-5	16,220	-0.03%
2024/03/15	0	0.00	3	113.50	112.00	-3	15,877	-0.02%
2024/03/14	2	112.00	0	0.00	112.00	2	15,754	0.01%
2024/03/13	1.1	115.59	4	114.88	114.50	-2.9	15,658	-0.02%
2024/03/12	5	114.60	0	0.00	115.00	5	15,421	0.03%
2024/03/11	2	113.50	3	114.00	113.50	-1	15,300	-0.01%
2024/03/08	5.1	114.37	8.3	113.62	114.00	-3.2	15,216	-0.02%
2024/03/07	2.1	111.06	4	112.38	111.00	-2	14,955	-0.01%
2024/03/06	0	0.00	1	113.50	113.50	-1	14,923	-0.01%
2024/03/05	5	114.00	2	114.25	114.00	3	15,414	0.02%
2024/03/04	5	114.40	2	114.49	114.00	3	15,340	0.02%
2024/03/01	4	112.38	8	112.75	112.50	-4	15,103	-0.03%
2024/02/29	3	109.33	2	109.00	109.50	1	14,922	0.01%
2024/02/27	6.1	108.16	6	110.00	107.50	0.1	14,665	0.00%
2024/02/26	17	107.50	1	108.00	107.00	16	14,218	0.11%
2024/02/23	1.1	109.05	0	0.00	108.50	1.1	14,389	0.01%
2024/02/22	1	108.50	1	108.50	108.50	0	14,475	0.00%
2024/02/21	4	107.25	0	0.00	106.00	4	14,507	0.03%
2024/02/20	0.1	109.00	0	0.00	108.50	0.1	14,492	0.00%
2024/02/16	1.2	111.07	1	111.00	110.00	0.2	14,698	0.00%
2024/02/15	15	109.50	0	0.00	108.50	15	14,602	0.10%
2024/02/05	2	111.75	0	0.00	113.00	2	14,449	0.01%
2024/02/02	6	110.83	0	0.00	111.50	6	14,410	0.04%
2024/02/01	2	108.50	1	109.00	109.00	1	14,677	0.01%
2024/01/31	3	109.33	5	110.00	108.50	-2	14,995	-0.01%
2024/01/30	2	109.00	0	0.00	108.50	2	14,951	0.01%
2024/01/26	10	108.00	0	0.00	107.50	10	15,097	0.07%
2024/01/24	0	0.00	1	111.50	112.00	-1	15,583	-0.01%
2024/01/23	4	113.75	0	0.00	113.50	4	16,223	0.02%
2024/01/22	3	114.83	6.1	114.36	114.50	-3.1	16,246	-0.02%
2024/01/19	3	109.50	1	110.00	110.00	2	15,779	0.01%
2024/01/18	3	107.67	0	0.00	106.50	3	15,715	0.02%
2024/01/17	2	107.50	0	0.00	107.50	2	15,890	0.01%
2024/01/16	1	107.50	0	0.00	106.50	1	16,006	0.01%
2024/01/15	1	108.00	0	0.00	107.00	1	16,135	0.01%
2024/01/12	6	107.67	7	107.00	107.00	-1	16,406	-0.01%
2024/01/11	3.1	108.50	0	0.00	108.50	3.1	16,484	0.02%
2024/01/10	12.2	106.84	2	107.00	107.00	10.2	16,822	0.06%
2024/01/04	0	0.00	0.2	113.50	113.50	-0.2	17,722	0.00%
2024/01/03	1	113.50	0	0.00	112.50	1	18,163	0.01%
2023/12/29	0	0.00	20	117.50	117.00	-20	18,342	-0.11%
2023/12/28	0	0.00	4	118.50	118.00	-4	18,469	-0.02%
2023/12/27	1	117.00	2.3	117.12	117.00	-1.3	18,597	-0.01%
2023/12/26	0	0.00	10.1	116.49	117.00	-10.1	19,043	-0.05%
2023/12/25	31.2	116.52	1	116.00	116.50	30.2	19,286	0.16%
2023/12/22	1.1	115.09	0	0.00	115.50	1.1	19,348	0.01%
2023/12/20	1	114.00	1	114.50	114.00	0	19,235	0.00%
2023/12/19	0	0.00	1	113.00	112.50	-1	19,210	-0.01%
2023/12/15	0.1	113.50	1	115.50	112.00	-0.9	19,464	0.00%
2023/12/14	1	114.50	1.1	114.95	114.50	-0.1	19,506	0.00%
2023/12/13	1	114.50	1.1	113.50	113.00	-0.1	19,776	0.00%
2023/12/12	1	111.00	0	0.00	110.00	1	20,374	0.00%
2023/12/11	0	0.00	1	112.50	110.50	-1	20,717	0.00%
2023/12/08	1	113.00	5	112.90	113.00	-4	20,897	-0.02%
2023/12/06	1	111.50	2	112.25	111.50	-1	21,603	0.00%
2023/12/04	1	110.50	2	110.25	110.50	-1	21,848	0.00%
2023/12/01	1	108.00	1	108.00	108.00	0	21,927	0.00%
2023/11/29	0	0.00	2	109.00	109.00	-2	21,907	-0.01%
2023/11/28	0	0.00	1	107.50	107.50	-1	22,184	0.00%
2023/11/27	1	107.00	3	106.83	107.00	-2	22,734	-0.01%
2023/11/24	0	0.00	2	107.00	107.50	-2	23,074	-0.01%
2023/11/23	2.1	107.00	2	106.75	106.50	0.1	23,281	0.00%
2023/11/22	6	107.42	0	0.00	107.00	6	23,623	0.03%
2023/11/21	1	112.00	2.1	111.51	112.00	-1.1	23,791	0.00%
2023/11/20	0	0.00	1	109.50	109.00	-1	24,621	0.00%
2023/11/17	1	109.00	8	110.00	109.50	-7	24,927	-0.03%
2023/11/16	2	110.50	0	0.00	110.50	2	25,782	0.01%
2023/11/15	1	112.50	0	0.00	112.50	1	26,162	0.00%
2023/11/13	0	0.00	1	113.00	112.50	-1	27,219	0.00%
2023/11/10	1	112.97	1	112.00	112.50	0	27,695	0.00%
2023/11/09	2	111.75	1	112.50	112.00	1	28,276	0.00%
2023/11/08	3	115.17	15	114.40	113.50	-12	28,308	-0.04%
2023/11/07	10	111.00	0	0.00	110.50	10	28,422	0.04%
2023/11/06	2	110.75	1.3	111.12	111.00	0.7	29,172	0.00%
2023/11/03	0	0.00	3	110.17	109.00	-3	29,733	-0.01%
2023/11/02	6	109.08	10	108.90	108.50	-4	30,927	-0.01%
2023/11/01	2	103.50	1	104.00	103.50	1	32,530	0.00%
2023/10/31	5.1	104.58	9	103.11	100.00	-4	33,831	-0.01%
2023/10/30	7	106.57	16	107.66	107.00	-9	34,781	-0.03%
2023/10/27	6	109.42	5	109.20	108.50	1	36,368	0.00%
2023/10/26	0	0.00	1	107.00	107.00	-1	39,862	0.00%
2023/10/25	3	109.17	1	108.00	109.00	2	41,518	0.00%
2023/10/24	13	108.27	7.1	107.87	109.00	6	42,275	0.01%
2023/10/23	14	106.14	0	0.00	106.00	14	43,207	0.03%
2023/10/20	1	107.50	10	105.00	108.00	-9	44,789	-0.02%
2023/10/19	2	107.50	5	106.80	107.00	-3	46,031	-0.01%
2023/10/18	3	106.50	3	105.33	106.00	0	47,121	0.00%
2023/10/17	3.1	109.35	2	109.75	109.50	1.1	47,248	0.00%
2023/10/16	0.2	112.96	4	113.50	113.00	-3.8	47,611	-0.01%
2023/10/13	7.4	117.02	5	114.80	115.50	2.4	49,033	0.00%
2023/10/12	4	122.63	11	122.64	122.50	-7	50,019	-0.01%
2023/10/11	1	120.50	2	124.00	119.50	-1	51,825	0.00%
2023/10/06	1	121.00	6	123.67	119.50	-5	53,145	-0.01%
2023/10/05	2	121.50	1	122.00	121.50	1	54,397	0.00%
2023/10/04	2	120.50	1	121.00	121.00	1	55,204	0.00%
2023/10/03	3	125.00	3	124.00	123.00	0	55,426	0.00%
2023/10/02	5	125.40	5.1	124.71	125.50	-0.1	55,661	0.00%
2023/09/28	0	0.00	1	121.00	121.50	-1	55,678	0.00%
2023/09/27	0	0.00	5	119.10	120.00	-5	55,761	-0.01%
2023/09/26	4	121.13	1	122.00	120.00	3	56,557	0.01%
2023/09/25	3	119.50	0	0.00	120.00	3	57,134	0.01%
2023/09/22	7	119.79	1	120.00	120.00	6	57,243	0.01%
2023/09/21	7	118.50	3	118.50	119.00	4	57,167	0.01%
2023/09/20	4	121.25	0	0.00	120.00	4	57,135	0.01%
2023/09/19	6	121.17	2	123.00	120.00	4	57,017	0.01%
2023/09/18	2	120.50	8	120.88	121.00	-6	57,037	-0.01%
2023/09/15	9.1	127.72	4	128.00	126.00	5.1	56,867	0.01%
2023/09/14	8	126.88	1	127.50	126.50	7	56,479	0.01%
2023/09/13	2	124.50	1	122.50	124.00	1	56,683	0.00%
2023/09/12	5	125.00	4	124.38	125.00	1	57,375	0.00%
2023/09/11	5.3	127.97	15	129.80	127.50	-9.7	57,497	-0.02%
2023/09/08	13	134.85	5.1	134.82	134.50	7.9	57,338	0.01%
2023/09/07	7.1	134.05	6	134.58	134.00	1.1	57,293	0.00%
2023/09/06	13	134.73	3.2	135.05	134.50	9.9	57,478	0.02%
2023/09/05	12	133.29	4	133.50	134.00	8	57,483	0.01%
2023/09/04	2	134.74	3	134.33	134.00	-1	57,142	0.00%
2023/09/01	10.3	134.99	9	135.00	134.50	1.3	57,005	0.00%
2023/08/31	7	136.58	11	136.41	137.00	-4	56,688	-0.01%
2023/08/30	10	139.65	7	138.14	138.50	3	56,369	0.01%
2023/08/29	7	140.50	5	141.30	141.50	2	56,148	0.00%
2023/08/28	8	140.25	25	138.78	138.50	-17	55,969	-0.03%
2023/08/25	19	146.84	6	147.08	145.00	13	56,009	0.02%
2023/08/24	19	152.24	52	152.85	151.50	-33	55,662	-0.06%
2023/08/23	11	147.23	8	148.31	148.50	3	54,756	0.01%
2023/08/22	14	149.96	19	150.97	149.00	-5	54,411	-0.01%
2023/08/21	32	142.97	27	143.96	144.00	5	53,448	0.01%
2023/08/18	13	146.69	12	145.21	146.00	1	52,991	0.00%
2023/08/17	6	148.58	24.1	148.66	150.00	-18.1	52,290	-0.03%
2023/08/16	12	143.04	15	143.73	147.00	-3	51,639	-0.01%
2023/08/15	16	142.91	19.1	143.97	143.50	-3.1	51,032	-0.01%
2023/08/14	6.1	138.65	9	136.78	136.50	-2.9	50,387	-0.01%
2023/08/11	36	139.22	19	137.58	137.00	17	50,063	0.03%
2023/08/10	13	135.12	17	136.47	139.00	-4	49,689	-0.01%
2023/08/09	8	140.50	11	140.73	141.00	-3	48,829	-0.01%
2023/08/08	35	142.07	14	141.93	143.00	21	48,117	0.04%
2023/08/07	46	145.85	38.2	146.12	148.00	7.9	46,702	0.02%
2023/08/04	25	141.14	13.3	138.59	140.00	11.7	44,740	0.03%
2023/08/02	45	145.40	18	144.89	139.00	27	43,029	0.06%
2023/08/01	18	150.56	30	152.65	154.00	-12	41,371	-0.03%
2023/07/31	116.1	159.65	43	154.98	150.50	73.1	39,612	0.18%	大買/
2023/07/28	20	148.95	38	152.97	159.50	-18	36,026	-0.05%
2023/07/27	14	147.54	9	146.72	145.00	5	34,268	0.01%
2023/07/26	4	144.13	10.2	144.97	146.50	-6.2	33,322	-0.02%
2023/07/25	27	145.94	12	150.75	142.00	15	32,102	0.05%
2023/07/24	16	148.94	14	148.75	149.00	2	30,314	0.01%
2023/07/21	14	143.64	12	143.33	146.00	2	28,767	0.01%
2023/07/20	13	138.27	22	138.11	139.00	-9	27,572	-0.03%
2023/07/19	8	138.75	8	138.69	136.50	0	27,010	0.00%
2023/07/18	15	141.53	16	140.31	139.50	-1	26,162	0.00%
2023/07/17	22	147.36	17	148.85	145.50	5	24,515	0.02%
2023/07/14	29	137.83	37	139.65	144.00	-8	23,051	-0.03%
2023/07/13	36	133.97	22	135.25	134.00	14	21,163	0.07%
2023/07/12	28	125.41	27	126.04	126.50	1	19,458	0.01%
2023/07/11	13	120.23	15	118.87	120.00	-2	18,087	-0.01%
2023/07/10	9	112.00	172	111.20	112.00	-163	17,143	-0.95%	大賣/鉅額交易
2023/07/07	1	112.00	0	0.00	111.00	1	16,763	0.01%
2023/07/06	6	115.58	3.1	115.47	114.50	2.9	16,320	0.02%
2023/07/05	15	114.67	2.1	115.49	115.00	13	15,799	0.08%
2023/07/04	25	116.40	16	117.91	119.00	9	15,353	0.06%
2023/07/03	1	113.00	13	112.54	113.50	-12	14,419	-0.08%
2023/06/30	2.1	103.76	4	103.00	103.50	-1.9	13,706	-0.01%
2023/06/29	3	101.50	6	102.17	102.00	-3	13,486	-0.02%
2023/06/28	4	99.75	6	101.30	100.00	-2	13,410	-0.01%
2023/06/27	4	99.58	0	0.00	99.30	4	13,300	0.03%
2023/06/26	2	100.50	2	101.00	101.00	0	13,128	0.00%
2023/06/21	12	104.38	7	105.07	105.00	5	12,831	0.04%
2023/06/20	7	105.43	780	104.92	105.00	-773	12,492	-6.19%	大賣/鉅額交易
2023/06/19	5	107.00	12	109.25	107.00	-7	12,045	-0.06%
2023/06/16	9	106.06	1	108.00	105.00	8	11,437	0.07%
2023/06/15	1	105.50	12	109.08	111.00	-11	10,309	-0.11%
2023/06/14	9	103.39	3	102.83	101.00	6	9,973	0.06%
2023/06/13	5	102.00	23	102.04	103.00	-18	9,704	-0.19%
2023/06/12	7.1	104.18	160	104.00	103.00	-152.9	9,570	-1.60%	大賣/鉅額交易
2023/06/09	4	93.65	1	95.00	97.60	3	9,348	0.03%
2023/06/08	4	94.80	0	0.00	93.80	4	9,261	0.04%
2023/06/07	0	0.00	3	95.07	96.20	-3	9,169	-0.03%
2023/06/06	1	94.00	1	93.50	93.90	0	9,024	0.00%
2023/06/05	0	0.00	2.6	93.46	96.00	-2.6	9,084	-0.03%
2023/06/02	169	86.84	2	90.00	89.80	167	8,835	1.89%	大買/鉅額交易
2023/06/01	3	86.80	0	0.00	86.20	3	8,725	0.03%
2023/05/29	1	86.80	0	0.00	86.40	1	8,084	0.01%
2023/05/26	0	0.00	1	83.90	83.30	-1	8,025	-0.01%
2023/05/17	0	0.00	1	80.70	80.50	-1	7,578	-0.01%
2023/05/16	0	0.00	3	77.50	78.60	-3	7,471	-0.04%
2023/05/10	0	0.00	400	75.95	76.60	-400	7,440	-5.38%	大賣/鉅額交易
2023/05/09	3	75.83	400	76.39	76.60	-397	7,431	-5.34%	大賣/鉅額交易
2023/05/08	2	77.10	3	76.90	76.90	-1	7,460	-0.01%
2023/05/05	1	75.70	0	0.00	76.20	1	7,460	0.01%
2023/05/04	0	0.00	203	75.46	76.00	-203	7,468	-2.72%	大賣/鉅額交易
2023/05/03	5	75.08	200	75.27	75.40	-195	7,453	-2.62%	大賣/鉅額交易
2023/05/02	0	0.00	20	75.79	75.90	-20	7,500	-0.27%
2023/04/28	4	73.50	0	0.00	73.50	4	7,575	0.05%
2023/04/25	0	0.00	750	71.61	71.80	-750	7,355	-10.20%	大賣/鉅額交易
2023/04/24	2	72.70	0	0.00	72.00	2	7,261	0.03%
2023/04/19	9	73.39	5	74.40	73.20	4	7,236	0.06%
2023/04/18	5	73.38	279	73.90	73.60	-274	7,170	-3.82%	大賣/鉅額交易
2023/04/14	10	76.30	15	74.90	76.30	-5	6,973	-0.07%
2023/04/07	15	73.97	0	0.00	73.20	15	6,755	0.22%
2023/04/06	0	0.00	5	74.10	74.40	-5	6,730	-0.07%
2023/03/31	5	73.30	0	0.00	73.30	5	6,693	0.07%
2023/03/30	1	73.20	0	0.00	73.50	1	7,041	0.01%
2023/03/28	0	0.00	60	72.70	72.70	-60	7,766	-0.77%
2023/03/27	480	73.43	230	73.00	73.00	250	8,045	3.11%	大買/大賣/鉅額交易
2023/03/24	0	0.00	10	72.20	72.30	-10	8,446	-0.12%
2023/03/23	0	0.00	40	71.30	71.30	-40	8,440	-0.47%
2023/03/22	270	70.93	0	0.00	71.00	270	8,505	3.17%	大買/鉅額交易
2023/03/20	0.1	70.20	0	0.00	69.80	0.1	8,571	0.00%
2023/03/16	0	0.00	10.1	69.91	70.00	-10.1	8,528	-0.12%
2023/03/15	21.1	74.50	0	0.00	74.10	21.1	8,658	0.24%
2023/03/14	1,268.1	74.97	0	0.00	74.20	1,268.1	8,568	14.80%	大買/鉅額交易
2023/03/13	0	0.00	0.1	74.40	74.40	-0.1	8,455	0.00%
2023/03/09	0	0.00	1	75.00	73.60	-1	8,368	-0.01%
2023/03/06	0	0.00	2	74.35	74.30	-2	8,212	-0.02%
2023/03/02	0	0.00	1	72.00	71.80	-1	8,112	-0.01%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/09	0	0.00	1	70.50	70.30	-1	8,232	-0.01%
2023/02/02	0.1	66.90	0	0.00	67.00	0.1	8,238	0.00%
2022/12/27	0	0.00	2	64.30	64.00	-2	9,182	-0.02%
2022/12/23	2	63.60	0	0.00	64.00	2	9,324	0.02%
2022/12/09	0.1	63.60	0	0.00	63.70	0.1	8,007	0.00%
2022/12/07	1	63.80	0	0.00	62.60	1	7,992	0.01%
2022/11/30	0.1	65.20	0	0.00	65.60	0.1	7,673	0.00%
2022/11/25	0	0.00	4	65.00	64.50	-4	7,561	-0.05%
2022/11/22	1.1	64.02	0	0.00	64.10	1.1	7,402	0.01%
2022/11/21	1	66.00	0	0.00	65.70	1	7,329	0.01%
2022/11/16	0	0.00	1	67.90	67.60	-1	7,251	-0.01%
2022/11/15	1	66.00	0	0.00	66.70	1	7,233	0.01%
2022/11/10	2	65.65	1	65.70	65.60	1	7,171	0.01%
2022/11/04	1	65.70	0	0.00	66.40	1	7,366	0.01%
2022/10/19	0.1	65.50	0	0.00	65.00	0.1	7,186	0.00%
2022/09/29	0	0.00	1	65.00	64.70	-1	6,822	-0.01%
2022/09/15	0.1	68.00	0	0.00	69.00	0.1	6,432	0.00%
2022/09/12	0	0.00	3	68.20	68.30	-3	6,523	-0.05%
2022/09/06	3	67.80	0	0.00	67.80	3	6,568	0.05%
2022/08/29	0	0.00	15	64.30	64.50	-15	6,374	-0.24%
2022/08/16	0	0.00	0.3	67.03	67.20	-0.3	6,818	0.00%
2022/08/15	0.2	68.75	0	0.00	68.30	0.2	6,781	0.00%
2022/08/12	0.1	68.70	0.1	69.00	69.20	0	6,699	0.00%
2022/08/11	0.1	67.80	7	68.00	67.90	-6.9	6,647	-0.10%
2022/08/10	0.1	67.40	0	0.00	67.60	0.1	6,613	0.00%
2022/08/08	0	65.80	0	0.00	66.50	0	6,563	0.00%
2022/08/04	0	0.00	15	65.51	65.80	-15	6,601	-0.23%
2022/08/03	0	0.00	1	64.80	64.80	-1	6,567	-0.02%
2022/08/02	0	0.00	2	65.25	65.10	-2	6,608	-0.03%
2022/07/28	0	0.00	1	64.70	64.30	-1	6,466	-0.02%
2022/07/21	2	61.55	1	62.50	62.20	1	6,405	0.02%
2022/07/18	1	57.20	0	0.00	57.90	1	6,080	0.02%
2022/07/14	2	57.50	0	0.00	57.50	2	6,440	0.03%
2022/07/13	1	58.50	0	0.00	58.20	1	6,439	0.02%
2022/07/08	1	57.00	0	0.00	57.20	1	6,415	0.02%
2022/07/04	1	56.30	1	55.60	55.30	0	6,339	0.00%
2022/06/29	1	58.00	0	0.00	57.70	1	6,124	0.02%
2022/06/24	1	57.80	0	0.00	56.80	1	6,048	0.02%
2022/06/21	1	57.80	0	0.00	57.90	1	5,766	0.02%
2022/06/16	0.1	61.10	0	0.00	60.30	0.1	5,535	0.00%
2022/06/14	0	0.00	1	61.10	60.90	-1	5,945	-0.02%
2022/06/13	1	60.60	0	0.00	61.00	1	6,012	0.02%
2022/06/06	3	61.90	0	0.00	62.90	3	6,110	0.05%
2022/05/31	1	61.80	0	0.00	63.20	1	6,218	0.02%
2022/05/24	6	62.13	0	0.00	61.90	6	5,947	0.10%
2022/05/23	3	62.00	0	0.00	62.40	3	5,972	0.05%
2022/05/16	0	0.00	24	62.10	63.10	-24	6,237	-0.38%
2022/05/13	0.1	62.70	0	0.00	62.40	0.1	6,275	0.00%
2022/05/12	5	62.72	0	0.00	62.60	5	6,301	0.08%
2022/05/10	96	63.80	0	0.00	64.40	96	6,344	1.51%
2022/05/09	6	63.60	0	0.00	63.80	6	6,487	0.09%
2022/05/04	1	64.80	6	64.60	65.20	-5	6,758	-0.07%
2022/04/29	0	0.00	1	65.00	65.00	-1	6,835	-0.01%
2022/04/26	3	67.70	0	0.00	67.20	3	6,816	0.04%
2022/04/22	0	0.00	1	67.10	68.00	-1	6,612	-0.02%
2022/04/21	2	65.60	0	0.00	66.80	2	6,513	0.03%
2022/04/20	4	65.65	4	64.25	65.70	0	6,431	0.00%
2022/03/31	4	68.45	0	0.00	68.10	4	6,192	0.06%
2022/03/30	0.1	68.70	0	0.00	68.20	0.1	6,145	0.00%
2022/03/29	0	68.10	0	0.00	68.00	0	6,154	0.00%
2022/03/22	0	0.00	1	67.20	67.50	-1	6,296	-0.02%
2022/03/21	502	66.63	0.1	66.80	66.60	501.9	6,302	7.96%	大買/鉅額交易
2022/03/18	3.1	66.15	0	0.00	65.50	3.1	6,251	0.05%
2022/03/17	10	70.90	0.1	70.90	71.00	9.9	5,935	0.17%
2022/03/16	0.1	69.50	0	0.00	70.10	0.1	5,822	0.00%
2022/03/15	0	0.00	5	69.62	69.50	-5	5,775	-0.09%
2022/03/14	3	70.00	6	70.20	70.00	-3	5,735	-0.05%
2022/03/09	3	69.80	0	0.00	69.50	3	5,767	0.05%
2022/03/08	1	68.70	0	0.00	68.20	1	5,736	0.02%
2022/03/07	1.1	68.66	0	0.00	68.50	1.1	5,684	0.02%
2022/03/03	0.1	69.50	0	0.00	69.80	0.1	5,652	0.00%
2022/03/02	0	0.00	0	68.90	68.90	0	5,629	0.00%
2022/02/25	0	67.50	0	0.00	68.40	0	5,535	0.00%
2022/02/22	64	66.85	0	0.00	67.50	64	5,231	1.22%
2022/02/21	0	0.00	2	67.30	68.20	-2	5,164	-0.04%
2022/02/16	61	66.85	0	0.00	67.90	61	5,011	1.22%
2022/02/15	311	66.68	0	0.00	66.50	311	4,916	6.33%	大買/鉅額交易
2022/02/14	101	66.40	0	0.00	66.70	101	4,808	2.10%	大買/鉅額交易
2022/02/11	4	67.23	0	0.00	67.50	4	4,718	0.08%
2022/02/10	3	68.10	0	0.00	68.60	3	4,680	0.06%
2022/02/09	4	68.45	2	68.75	69.10	2	4,603	0.04%
2022/02/08	62	65.82	3	68.00	68.80	59	4,421	1.33%
2022/02/07	95	63.95	0	0.00	64.60	95	4,184	2.27%
2022/01/25	200	63.34	0	0.00	63.80	200	4,165	4.80%	大買/鉅額交易
2022/01/24	0.2	63.10	0	0.00	63.90	0.2	4,091	0.00%
2022/01/10	0.1	63.10	0	0.00	63.50	0.1	4,657	0.00%
2022/01/04	1	64.40	0	0.00	64.40	1	4,711	0.02%
2022/01/03	1	63.20	0	0.00	63.40	1	4,679	0.02%
2021/12/29	0	0.00	4	64.13	64.10	-4	4,817	-0.08%
2021/12/22	0	0.00	8	62.00	61.50	-8	5,056	-0.16%
2021/12/21	0	0.00	3	61.50	61.70	-3	5,079	-0.06%
2021/12/20	2	61.20	0	0.00	61.00	2	5,132	0.04%
2021/12/15	1	61.40	0	0.00	61.50	1	5,291	0.02%
2021/12/14	2	61.55	0	0.00	61.80	2	5,392	0.04%
2021/12/13	4	62.25	0	0.00	62.00	4	5,447	0.07%
2021/12/10	0.1	62.70	0	0.00	62.70	0.1	5,531	0.00%
2021/12/08	0	0.00	8	62.18	62.30	-8	5,538	-0.14%
2021/12/07	0	0.00	0.1	61.74	61.40	-0.1	5,523	0.00%
2021/12/06	0	0.00	2	62.00	62.10	-2	5,513	-0.04%
2021/12/03	0.4	60.90	0	0.00	60.60	0.4	5,521	0.01%
2021/11/26	3	60.20	0	0.00	60.10	3	5,452	0.06%
2021/11/23	3	60.70	0	0.00	60.40	3	5,560	0.05%
2021/11/22	2	61.30	0	0.00	61.30	2	5,603	0.04%
2021/11/11	3	61.00	0	0.00	61.30	3	5,832	0.05%
2021/11/03	1	61.80	0	0.00	61.80	1	6,007	0.02%
2021/11/02	3	61.00	0	0.00	61.00	3	6,042	0.05%
2021/11/01	3	61.40	0	0.00	61.50	3	6,031	0.05%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/21	0	0.00	1	61.00	60.40	-1	6,652	-0.02%
2021/10/20	3	60.53	4	60.40	60.40	-1	6,581	-0.02%
2021/10/19	1	62.30	0	0.00	62.10	1	6,426	0.02%
2021/10/14	0	0.00	0.7	64.20	64.30	-0.7	6,410	-0.01%
2021/10/08	0	0.00	2	64.00	64.00	-2	6,381	-0.03%
2021/10/04	0	0.00	0	62.40	62.20	0	6,476	0.00%
2021/10/01	0	61.80	0	0.00	62.20	0	6,517	0.00%
2021/09/30	1	62.90	0	0.00	62.50	1	6,488	0.02%
2021/09/29	2	64.75	1	65.00	64.40	1	6,473	0.02%
2021/09/27	1	64.10	2	64.20	64.10	-1	6,628	-0.02%
2021/09/23	2	63.30	3	64.07	63.80	-1	6,730	-0.01%
2021/09/15	1	61.31	0.5	61.60	61.50	0.5	7,126	0.01%
2021/09/08	0	0.00	2	60.80	59.60	-2	7,532	-0.03%
2021/09/07	0	0.00	200	60.31	60.60	-200	7,486	-2.67%	大賣/鉅額交易
2021/08/17	0	0.00	0.2	58.90	58.50	-0.2	7,149	0.00%
2021/08/13	0	0.00	5	61.30	61.30	-5	7,037	-0.07%
2021/08/12	0.1	61.60	0	0.00	61.20	0.1	7,000	0.00%
2021/08/10	0.2	62.35	0	0.00	62.60	0.2	6,984	0.00%
2021/08/04	0	0.00	1	63.10	63.20	-1	7,168	-0.01%
2021/08/03	0	0.00	10	63.60	63.90	-10	7,211	-0.14%
2021/08/02	5	64.20	0	0.00	63.90	5	7,178	0.07%
2021/07/30	0	0.00	2.4	63.78	64.10	-2.4	7,141	-0.03%
2021/07/28	0	0.00	2	58.30	58.90	-2	6,813	-0.03%
2021/07/22	1	59.00	1	59.20	58.70	0	7,133	0.00%
2021/07/19	0	0.00	2	57.40	58.30	-2	6,988	-0.03%
2021/07/15	205	58.35	0	0.00	58.40	205	7,052	2.91%	大買/鉅額交易
2021/07/13	2	57.80	0	0.00	57.90	2	6,963	0.03%
2021/07/02	2	56.80	0	0.00	56.90	2	6,726	0.03%
2021/06/29	9	57.40	0	0.00	57.40	9	6,509	0.14%
2021/06/28	0.2	64.00	0	0.00	63.70	0.2	6,222	0.00%
2021/06/25	0.2	64.61	1	65.10	64.10	-0.9	6,148	-0.01%
2021/06/23	1	63.70	0	0.00	64.10	1	5,975	0.02%
2021/06/22	0	64.50	0	0.00	63.60	0	5,838	0.00%
2021/06/16	0	0.00	1	66.00	66.20	-1	5,637	-0.02%
2021/06/07	0	0.00	2	65.30	65.30	-2	6,306	-0.03%
2021/06/03	0	65.50	0	0.00	65.60	0	6,683	0.00%
2021/06/02	0	66.00	0	0.00	66.20	0	6,715	0.00%
2021/05/28	0	0.00	0.3	65.30	65.70	-0.3	7,047	0.00%
2021/05/27	0.1	63.00	0	0.00	63.50	0.1	7,125	0.00%
2021/05/25	0.1	63.00	0	0.00	63.00	0.1	7,395	0.00%
2021/05/24	0	62.60	0	0.00	63.20	0	7,499	0.00%
2021/05/12	0	0.00	2	59.75	61.20	-2	8,044	-0.02%
2021/05/11	0	64.50	0	0.00	63.00	0	8,078	0.00%
2021/05/10	0	67.00	0	0.00	66.00	0	8,070	0.00%
2021/05/07	0	0.00	3	65.63	67.40	-3	8,241	-0.04%
2021/05/06	0.1	64.85	0	0.00	64.00	0.1	8,286	0.00%
2021/05/04	2	67.49	0	0.00	66.30	2	8,559	0.02%
2021/05/03	0	0.00	3	67.07	67.10	-3	8,517	-0.04%
2021/04/29	0	64.00	0	0.00	63.90	0	8,343	0.00%
2021/04/28	0	0.00	1	64.60	64.50	-1	8,294	-0.01%
2021/04/26	2	64.50	0	0.00	64.90	2	8,364	0.02%
2021/04/21	2	63.80	0	0.00	63.70	2	8,452	0.02%
2021/04/16	1	62.30	0	0.00	63.00	1	8,612	0.01%
2021/04/13	2	63.30	0	0.00	63.00	2	8,837	0.02%
2021/04/12	2	64.25	0	0.00	64.00	2	8,901	0.02%
2021/04/01	0	0.00	1	64.00	63.20	-1	8,959	-0.01%
2021/03/29	0	0.00	1	62.70	62.70	-1	8,740	-0.01%
2021/03/24	0	0.00	2	61.50	61.60	-2	8,981	-0.02%
2021/03/18	0.1	61.40	1	61.60	61.60	-0.9	8,868	-0.01%
2021/03/17	1	60.50	0	0.00	60.50	1	8,820	0.01%
2021/03/16	1	60.40	1	60.30	60.30	0	8,797	0.00%
2021/03/15	3	60.10	0	0.00	59.90	3	8,767	0.03%
2021/03/12	1	60.90	1	59.50	62.10	0	8,654	0.00%
2021/03/10	0	0.00	1	58.00	58.00	-1	8,425	-0.01%
2021/03/09	2	56.75	0	0.00	57.20	2	8,380	0.02%
2021/03/05	0	0.00	40	58.50	58.40	-40	8,103	-0.49%
2021/03/02	0	0.00	36	59.89	58.80	-36	7,948	-0.45%
2021/02/26	1	59.00	2	59.50	59.40	-1	7,815	-0.01%
2021/02/24	0	0.00	2	60.10	60.00	-2	7,513	-0.03%
2021/02/22	4	60.48	10	59.20	61.20	-6	7,354	-0.08%
2021/02/19	0	0.00	2	58.60	58.50	-2	7,273	-0.03%
2021/02/17	0.1	56.30	0	0.00	56.80	0.1	7,173	0.00%
2021/01/29	0	0.00	1	55.50	54.90	-1	6,717	-0.01%
2021/01/27	11	57.91	0	0.00	57.60	11	6,467	0.17%
2021/01/26	26	57.48	1	56.50	56.60	25	6,336	0.39%
2021/01/25	50	54.50	0.1	54.20	54.40	50	6,166	0.81%
2021/01/19	0	0.00	2	53.40	53.10	-2	6,095	-0.03%
2021/01/18	0	0.00	1	53.10	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	3	53.63	53.80	-3	6,012	-0.05%
2021/01/13	0	0.00	2	53.80	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	5	53.10	52.80	-5	5,878	-0.09%
2021/01/11	0	0.00	5	53.40	53.80	-5	5,800	-0.09%
2021/01/06	5	51.80	0	0.00	51.50	5	5,581	0.09%
2021/01/05	2	51.35	5	51.30	51.60	-3	5,375	-0.06%
2021/01/04	5	49.90	0	0.00	51.40	5	5,291	0.09%
2020/12/31	0	0.00	5	50.30	49.80	-5	5,173	-0.10%
2020/12/30	0	0.00	2	49.98	50.00	-2	5,174	-0.04%
2020/12/28	0	0.00	2	49.90	49.90	-2	5,162	-0.04%
2020/12/25	1	49.25	0	0.00	49.30	1	5,159	0.02%
2020/12/22	2	49.20	1	49.25	48.75	1	5,157	0.02%
2020/12/09	0	0.00	1	49.05	49.25	-1	4,972	-0.02%
2020/12/08	0	0.00	1	48.75	48.95	-1	4,933	-0.02%
2020/12/07	0	0.00	4	48.81	49.10	-4	4,897	-0.08%
2020/12/03	0	0.00	1	49.35	49.20	-1	4,805	-0.02%
2020/12/02	0	0.00	6	49.39	49.35	-6	4,779	-0.13%
2020/12/01	0	0.00	10	48.35	48.85	-10	4,779	-0.21%
2020/11/30	0	0.00	1	49.00	48.05	-1	4,794	-0.02%
2020/11/27	0	0.00	2	49.00	49.05	-2	4,647	-0.04%
2020/11/26	0	0.00	5	48.65	48.65	-5	4,653	-0.11%
2020/11/20	2	48.20	4	48.05	48.00	-2	4,681	-0.04%
2020/11/19	10	48.65	0	0.00	48.75	10	4,638	0.22%
2020/11/18	0	0.00	8	48.44	48.55	-8	4,609	-0.17%
2020/11/17	0	0.00	5	48.05	48.30	-5	4,579	-0.11%
2020/11/16	4	47.70	1	47.70	47.60	3	4,603	0.07%
2020/11/11	0	0.00	1	47.55	47.70	-1	4,608	-0.02%
2020/11/09	1	47.20	0	0.00	47.40	1	4,629	0.02%
2020/11/04	0	0.00	4	46.88	47.25	-4	4,729	-0.08%
2020/11/03	0	0.00	5	46.45	46.50	-5	4,732	-0.11%
2020/10/29	1	45.85	3	46.00	46.50	-2	4,903	-0.04%
2020/10/26	3	45.95	0	0.00	45.95	3	6,008	0.05%
2020/10/22	1	45.55	0	0.00	45.40	1	6,145	0.02%
2020/10/20	0.2	45.85	0	0.00	45.80	0.2	6,185	0.00%
2020/10/19	0	0.00	4	46.10	46.00	-4	6,223	-0.06%
2020/10/15	4	45.51	0	0.00	45.55	4	6,309	0.06%
2020/10/12	3	45.53	0	0.00	45.75	3	6,555	0.05%
2020/10/06	3	45.68	0	0.00	45.90	3	6,870	0.04%
2020/09/25	1	45.00	2	45.00	45.00	-1	7,296	-0.01%
2020/09/24	2	45.18	0	0.00	45.00	2	7,318	0.03%
2020/09/10	0	0.00	1	46.05	46.00	-1	9,250	-0.01%
2020/09/09	0	0.00	5	46.05	46.15	-5	9,381	-0.05%
2020/09/04	1	45.65	0	0.00	45.95	1	9,726	0.01%
2020/09/01	6	45.95	1	46.20	46.20	5	9,956	0.05%
2020/08/31	0	0.00	30	47.00	46.40	-30	9,990	-0.30%
2020/08/28	30	46.60	0	0.00	46.65	30	10,032	0.30%
2020/08/26	0	0.00	5	46.93	47.00	-5	10,196	-0.05%
2020/08/21	0	0.00	1	47.05	47.00	-1	10,385	-0.01%
2020/08/20	1	46.75	8	46.88	46.90	-7	10,416	-0.07%
2020/08/18	4	47.98	0	0.00	47.95	4	10,385	0.04%
2020/08/17	0	0.00	3	48.00	47.85	-3	10,402	-0.03%
2020/08/14	8	47.21	0	0.00	47.20	8	10,414	0.08%
2020/08/13	0	0.00	1	47.60	47.80	-1	10,395	-0.01%
2020/08/11	9	47.94	0	0.00	48.00	9	10,470	0.09%
2020/08/10	4	48.56	0	0.00	48.50	4	10,523	0.04%
2020/08/07	2	49.00	0	0.00	48.95	2	10,562	0.02%
2020/08/06	12	48.75	0	0.00	48.85	12	10,557	0.11%
2020/08/04	0	0.00	4	49.21	49.35	-4	10,545	-0.04%
2020/08/03	5	48.69	0	0.00	48.60	5	10,452	0.05%
2020/07/31	1	49.35	0	0.00	49.60	1	10,222	0.01%
2020/07/30	0	0.00	1	45.80	45.70	-1	9,516	-0.01%
2020/07/29	2	45.18	0	0.00	44.80	2	9,473	0.02%
2020/07/28	2.2	45.24	1	45.40	45.05	1.2	9,560	0.01%
2020/07/22	1	46.65	0	46.70	46.70	1	9,665	0.01%
2020/07/15	2	47.33	5	47.32	47.40	-3	9,551	-0.03%
2020/07/14	0	0.00	0	47.00	46.95	0	9,476	0.00%
2020/07/13	3	46.50	0	47.00	47.10	3	9,445	0.03%
2020/07/10	2	46.88	0	0.00	46.70	2	9,418	0.02%
2020/07/07	2	46.90	0	0.00	47.05	2	9,124	0.02%
2020/07/03	1	47.00	1	47.10	46.85	0	9,031	0.00%
2020/07/01	1	46.75	0	0.00	46.75	1	9,093	0.01%
2020/06/30	3	46.83	0	0.00	46.30	3	9,056	0.03%
2020/06/29	1	46.90	0	0.00	46.50	1	9,047	0.01%
2020/06/23	14	47.78	0	0.00	47.40	14	8,773	0.16%
2020/06/19	2	51.85	2	52.50	52.40	0	7,984	0.00%
2020/06/09	0	0.00	10	50.80	50.60	-10	7,922	-0.13%
2020/06/05	0	0.00	2	50.00	50.40	-2	8,035	-0.02%
2020/06/03	0	0.00	3	49.23	49.55	-3	8,104	-0.04%
2020/06/01	0.2	48.60	20	48.96	48.85	-19.8	8,099	-0.24%
2020/05/28	0	0.00	1	48.20	48.20	-1	8,270	-0.01%
2020/05/21	0	0.00	6	47.33	47.35	-6	8,654	-0.07%
2020/05/19	0	0.00	4	46.85	46.80	-4	8,790	-0.05%
2020/05/18	3	45.50	0	0.00	45.50	3	8,698	0.03%
2020/05/15	7	46.27	0	0.00	46.10	7	8,648	0.08%
2020/05/13	4	46.80	1	46.90	46.85	3	8,397	0.04%
2020/05/12	0	0.00	11	47.05	46.90	-11	8,342	-0.13%
2020/05/11	0	0.00	6	47.20	46.95	-6	8,288	-0.07%
2020/05/08	5	46.95	0	0.00	46.95	5	8,178	0.06%
2020/05/07	1	46.60	1	47.20	46.45	0	8,124	0.00%
2020/05/05	1	46.90	1	46.45	46.65	0	7,985	0.00%
2020/05/04	12	45.43	10	46.15	46.50	2	7,975	0.03%
2020/04/30	1	46.25	2	46.10	46.50	-1	7,841	-0.01%
2020/04/29	1	45.55	1	45.65	45.40	0	7,718	0.00%
2020/04/28	0	0.00	1	45.00	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	2	44.53	44.40	-2	7,854	-0.03%
2020/04/24	2	44.00	0	0.00	43.80	2	7,811	0.03%
2020/04/23	3	44.02	1	44.00	44.00	2	7,797	0.03%
2020/04/21	2	43.15	2	42.75	43.00	0	7,654	0.00%
2020/04/17	0	0.00	6	43.48	42.95	-6	7,499	-0.08%
2020/04/14	0	0.00	1	42.65	43.25	-1	7,251	-0.01%
2020/04/13	1	42.55	0	0.00	42.55	1	7,209	0.01%
2020/04/09	0	0.00	1	42.30	42.15	-1	7,205	-0.01%
2020/04/08	5	42.29	1	42.40	42.15	4	7,196	0.06%
2020/04/07	5	42.24	1	42.75	42.10	4	7,149	0.06%
2020/04/06	1	42.00	0	0.00	42.25	1	7,047	0.01%
2020/04/01	1	41.30	2	41.45	41.35	-1	6,917	-0.01%
2020/03/30	4	40.75	1	41.05	41.00	3	6,708	0.04%
2020/03/26	1	41.15	50	41.15	40.85	-49	6,591	-0.74%
2020/03/25	5	40.80	15	40.68	40.50	-10	6,604	-0.15%
2020/03/24	10	40.00	0	0.00	39.35	10	6,524	0.15%
2020/03/20	2	39.40	3	40.33	40.65	-1	6,462	-0.02%
2020/03/19	2	38.30	15	38.00	37.80	-13	6,314	-0.21%
2020/03/18	2	39.50	2	39.58	39.10	0	6,121	0.00%
2020/03/17	6	39.82	2	39.95	39.40	4	6,012	0.07%
2020/03/16	4	41.30	0	0.00	40.35	4	5,848	0.07%
2020/03/13	5	39.82	0	0.00	41.30	5	5,725	0.09%
2020/03/12	66	42.19	1	43.45	42.00	65	5,480	1.19%
2020/03/11	1	43.90	0	0.00	44.20	1	5,258	0.02%
2020/03/10	0	0.00	1	44.60	44.00	-1	5,216	-0.02%
2020/03/09	6	43.54	0	0.00	44.00	6	5,074	0.12%
2020/03/06	15	44.65	0	0.00	44.35	15	5,015	0.30%
2020/03/05	0	0.00	17	45.31	44.85	-17	4,966	-0.34%
2020/03/04	0	0.00	2	45.00	45.10	-2	4,875	-0.04%
2020/03/03	3	44.22	41	44.29	43.95	-38	4,719	-0.81%
2020/03/02	5	42.80	0	0.00	42.85	5	4,574	0.11%
2020/02/27	13	44.10	120	44.06	43.85	-107	4,715	-2.27%	大賣/鉅額交易
2020/02/26	1	43.80	0	0.00	43.45	1	4,524	0.02%
2020/02/25	0	0.00	100	43.95	43.95	-100	4,492	-2.23%
2020/02/24	105	44.13	0	0.00	44.00	105	4,496	2.34%	大買/鉅額交易
2020/02/21	80	45.70	0	0.00	45.60	80	4,422	1.81%
2020/02/20	81	46.66	0	0.00	46.60	81	4,361	1.86%
2020/02/14	0	0.00	5	47.45	47.30	-5	4,386	-0.11%
2020/02/06	5	47.65	0	0.00	47.55	5	4,794	0.10%
2020/02/05	1	47.05	0	0.00	47.00	1	4,856	0.02%
2020/01/31	0	0.00	5	47.88	47.20	-5	4,919	-0.10%
2020/01/30	4	46.11	0	0.00	45.65	4	4,862	0.08%
2019/12/20	0	0.00	6	51.00	49.65	-6	7,003	-0.09%
2019/12/18	0	0.00	9	50.62	51.10	-9	6,984	-0.13%
2019/12/16	0	0.00	2	50.50	50.50	-2	7,045	-0.03%
2019/12/12	1	49.90	0	0.00	49.70	1	7,039	0.01%
2019/12/11	0	0.00	26	49.77	49.90	-26	7,034	-0.37%
2019/12/10	0	0.00	1	49.25	49.15	-1	7,045	-0.01%
2019/12/06	25	49.14	0	0.00	49.10	25	7,085	0.35%
2019/12/05	0	0.00	40	49.45	49.50	-40	7,090	-0.56%
2019/12/03	40	48.40	40	49.08	48.50	0	7,139	0.00%
2019/12/02	20	48.18	0	0.00	48.30	20	7,129	0.28%
2019/11/29	20	48.45	0	0.00	48.40	20	7,151	0.28%
2019/11/26	6	49.94	0	0.00	49.75	6	7,305	0.08%
2019/11/25	5	50.24	0	0.00	50.10	5	6,922	0.07%
2019/11/21	0	0.00	4	50.75	50.60	-4	7,051	-0.06%
2019/11/19	8	50.24	0	0.00	50.40	8	7,015	0.11%
2019/11/18	0	0.00	12	50.57	50.60	-12	7,096	-0.17%
2019/11/15	0	0.00	1	49.95	49.95	-1	7,244	-0.01%
2019/11/14	4	49.45	0	0.00	49.45	4	7,295	0.05%
2019/11/13	6	50.03	0	0.00	49.95	6	7,462	0.08%
2019/11/11	2	49.90	0	0.00	49.90	2	7,577	0.03%
2019/11/08	3	50.40	0	0.00	50.40	3	7,597	0.04%
2019/10/22	0	0.00	17.4	50.12	51.50	-17.4	8,344	-0.21%
2019/10/21	0	0.00	1	48.00	48.00	-1	7,972	-0.01%
2019/10/17	1	48.40	0	0.00	48.55	1	8,089	0.01%
2019/10/16	6	48.69	1	48.90	48.90	5	8,062	0.06%
2019/10/09	7	48.34	0	0.00	48.30	7	7,978	0.09%
2019/10/08	4	49.43	4	49.65	49.10	0	7,972	0.00%
2019/10/07	3	48.60	3	48.70	48.70	0	7,876	0.00%
2019/10/04	4	48.98	0	0.00	48.90	4	7,876	0.05%
2019/10/03	0	0.00	3	49.03	49.20	-3	7,817	-0.04%
2019/10/02	1	48.35	0	0.00	48.50	1	7,722	0.01%
2019/10/01	3	48.68	1	50.20	48.90	2	7,650	0.03%
2019/09/27	3	49.67	3	50.50	49.30	0	7,555	0.00%
2019/09/25	0	0.00	10	49.54	49.80	-10	7,362	-0.14%
2019/09/18	0	0.00	1	48.65	48.80	-1	7,117	-0.01%
2019/09/12	0.3	48.80	0	0.00	48.90	0.3	7,120	0.00%
2019/09/09	1	49.25	3	49.32	49.40	-2	7,083	-0.03%
2019/09/06	0	0.00	4	48.70	49.00	-4	7,067	-0.06%
2019/09/04	0	0.00	2	48.53	48.60	-2	6,968	-0.03%
2019/09/03	4	48.51	0	0.00	47.70	4	6,916	0.06%
2019/09/02	9	49.13	0	0.00	48.95	9	6,898	0.13%
2019/08/30	0	0.00	22	49.97	50.00	-22	6,881	-0.32%
2019/08/28	0	0.00	6	48.93	48.45	-6	6,770	-0.09%
2019/08/27	0	0.00	5	48.65	48.40	-5	6,762	-0.07%
2019/08/23	2	48.20	0	0.00	48.20	2	6,689	0.03%
2019/08/21	5	47.90	0	0.00	48.00	5	6,822	0.07%
2019/08/20	0	0.00	1	48.30	49.00	-1	6,719	-0.01%
2019/08/16	0	0.00	3	47.95	47.90	-3	6,449	-0.05%
2019/08/06	0	0.00	5	46.80	46.80	-5	5,647	-0.09%
2019/08/05	0	0.00	7	46.80	47.00	-7	5,463	-0.13%
2019/08/02	3	46.70	16	46.77	47.00	-13	5,354	-0.24%
2019/08/01	0	0.00	17	45.84	46.25	-17	5,076	-0.33%
2019/07/31	0	0.00	50	44.30	44.30	-50	4,712	-1.06%
2019/07/23	0	0.00	7	43.70	43.70	-7	4,723	-0.15%
2019/07/22	92	43.14	2	43.20	43.00	90	4,642	1.94%
2019/07/19	1	47.10	1	46.95	47.10	0	4,397	0.00%
2019/07/16	1	47.45	0	0.00	47.20	1	4,222	0.02%
2019/07/15	0	0.00	2	46.95	47.00	-2	4,107	-0.05%
2019/07/12	1	46.95	0	0.00	46.80	1	4,122	0.02%
2019/07/11	0	0.00	6	46.95	46.95	-6	4,113	-0.15%
2019/07/10	0	0.00	3	46.93	46.70	-3	4,107	-0.07%
2019/07/05	0	0.00	5	46.67	46.70	-5	4,175	-0.12%
2019/07/04	0	0.00	5	46.49	46.50	-5	4,206	-0.12%
2019/07/02	0	0.00	35	45.95	45.90	-35	4,251	-0.82%
2019/06/21	5	45.20	0	0.00	44.80	5	4,478	0.11%
2019/06/19	0	0.00	3	45.55	45.70	-3	4,437	-0.07%
2019/06/18	10	45.10	0	0.00	44.90	10	4,431	0.23%
2019/06/14	10	44.83	0	0.00	45.10	10	4,491	0.22%
2019/06/13	10	45.15	0	0.00	45.15	10	4,511	0.22%
2019/06/05	0	0.00	4	45.61	45.45	-4	4,680	-0.09%
2019/06/04	0	0.00	3	45.65	45.25	-3	4,691	-0.06%
2019/05/31	0	0.00	7	45.17	45.10	-7	4,723	-0.15%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/21	3	44.25	0	44.00	44.20	3	5,284	0.06%
2019/05/17	3	43.00	0	0.00	42.95	3	5,277	0.06%
2019/05/13	5	43.05	0	0.00	43.00	5	5,452	0.09%
2019/05/09	1	43.15	0	0.00	43.40	1	5,755	0.02%
2019/05/07	3	43.15	0	0.00	44.30	3	5,821	0.05%
2019/05/06	4	43.23	0	0.00	43.25	4	5,845	0.07%
2019/04/24	1	44.65	6	45.00	44.65	-5	6,281	-0.08%
2019/03/29	0	0.00	6	44.46	44.85	-6	6,982	-0.09%
2019/03/25	0	0.00	0	45.10	45.30	0	7,124	0.00%
2019/03/15	0	0.00	3	44.15	44.10	-3	7,313	-0.04%
2019/03/14	1	43.55	0	0.00	43.40	1	7,266	0.01%
2019/03/12	0	0.00	2	43.98	43.60	-2	7,293	-0.03%
2019/03/11	5	43.55	0	0.00	43.60	5	7,377	0.07%
2019/03/07	5	43.63	0	0.00	43.50	5	7,876	0.06%
2019/03/06	1	43.45	1	43.75	43.55	0	7,935	0.00%
2019/03/04	18	43.70	0	0.00	43.10	18	8,087	0.22%
2019/02/27	12	44.52	0	0.00	44.55	12	7,947	0.15%
2019/02/26	0	0.00	5	47.31	47.20	-5	7,749	-0.06%
2019/02/21	1	45.30	0	0.00	45.50	1	7,706	0.01%
2019/02/14	7	45.82	0	0.00	45.65	7	7,846	0.09%
2019/02/11	0	0.00	2.4	46.07	46.65	-2.4	7,868	-0.03%
2019/01/30	0	0.00	1	45.40	45.25	-1	7,772	-0.01%
2019/01/28	1	44.30	1	44.40	44.50	0	7,670	0.00%
2019/01/24	0	0.00	2	44.10	44.15	-2	7,668	-0.03%
2019/01/23	0	0.00	2	44.10	44.10	-2	7,699	-0.03%
2019/01/22	1	43.35	0	0.00	43.35	1	7,586	0.01%
2019/01/21	7	42.86	3	43.00	43.00	4	7,476	0.05%
2019/01/17	0	0.00	7	42.95	42.95	-7	7,352	-0.10%
2019/01/16	7	42.44	1	42.70	42.70	6	7,305	0.08%
2019/01/15	0	0.00	10	42.98	43.05	-10	7,286	-0.14%
2019/01/14	6	42.53	0	0.00	42.50	6	7,234	0.08%
2019/01/10	6	42.61	6.4	43.23	42.95	-0.4	7,226	-0.01%
2019/01/09	0	0.00	2	43.20	43.30	-2	7,077	-0.03%
2018/12/21	0.8	40.90	0	0.00	41.00	0.8	6,899	0.01%
2018/12/19	0	0.00	3	40.35	41.00	-3	6,774	-0.04%
2018/12/12	3	40.50	0	0.00	40.50	3	6,585	0.05%
2018/12/03	0	0.00	1	40.95	41.30	-1	6,481	-0.02%
2018/11/29	4	40.20	4	40.00	40.00	0	5,899	0.00%
2018/11/28	0.2	39.70	0	0.00	39.70	0.2	5,771	0.00%
2018/11/26	0	0.00	1	38.60	38.35	-1	5,495	-0.02%
2018/11/06	1	37.80	0	0.00	38.00	1	4,792	0.02%
2018/11/02	0	0.00	2	37.20	37.25	-2	4,796	-0.04%
2018/10/31	1	35.35	2	35.40	35.50	-1	4,742	-0.02%
2018/10/26	0	0.00	6	35.40	35.40	-6	4,620	-0.13%
2018/10/24	0	0.00	1	36.00	35.65	-1	4,770	-0.02%
2018/10/17	1	34.40	0	0.00	34.15	1	4,840	0.02%
2018/10/16	1	34.00	0	0.00	33.95	1	4,910	0.02%
2018/10/11	6	33.31	0	0.00	33.05	6	4,978	0.12%
2018/10/08	2	36.33	0	0.00	36.00	2	5,030	0.04%
2018/10/04	1	36.85	0	0.00	36.80	1	5,058	0.02%
2018/10/02	0	0.00	2	37.75	37.80	-2	5,122	-0.04%
2018/09/28	2	38.20	1	38.90	38.40	1	5,182	0.02%
2018/09/21	0	0.00	5	38.20	38.10	-5	5,172	-0.10%
2018/09/17	0	0.00	2	37.30	37.65	-2	5,260	-0.04%
2018/09/13	0	0.00	1	37.20	37.35	-1	5,356	-0.02%
2018/09/10	5	35.30	0	0.00	35.35	5	5,371	0.09%
2018/08/30	0	0.00	1	36.70	36.40	-1	5,755	-0.02%
2018/08/15	2	35.90	0	0.00	35.70	2	5,961	0.03%
2018/08/10	1	37.10	4	37.25	37.20	-3	5,789	-0.05%
2018/07/31	0	0.00	3	39.95	40.20	-3	5,611	-0.05%
2018/07/26	0	0.00	3	39.53	39.75	-3	5,466	-0.05%
2018/07/20	0	0.00	0.8	38.80	38.80	-0.8	5,373	-0.02%
2018/07/19	5	38.95	0	0.00	38.55	5	5,334	0.09%
2018/07/16	2	37.90	0	0.00	37.70	2	5,155	0.04%
2018/07/06	1	35.90	0	0.00	35.80	1	5,007	0.02%
2018/07/05	1	36.25	0	0.00	36.20	1	4,984	0.02%
2018/07/03	3	36.55	0	0.00	36.50	3	5,123	0.06%
2018/07/02	1	36.95	0	0.00	36.80	1	5,118	0.02%
2018/06/27	10	37.00	0	0.00	37.00	10	4,984	0.20%
2018/06/15	3	38.80	0	0.00	38.55	3	4,664	0.06%
2018/06/12	0	0.00	2	39.80	40.20	-2	4,619	-0.04%
2018/05/21	2	38.55	0	0.00	38.55	2	6,735	0.03%
2018/05/16	0	0.00	5	38.40	38.45	-5	6,862	-0.07%
2018/05/11	0	0.00	0	38.85	38.85	0	7,125	0.00%
2018/05/09	8	38.10	0	0.00	38.15	8	7,114	0.11%
2018/05/08	0	0.00	1	38.30	38.50	-1	7,162	-0.01%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/25	0	0.00	2	39.35	40.00	-2	7,150	-0.03%
2018/04/24	0	0.00	5	39.74	39.15	-5	7,276	-0.07%
2018/04/12	0	0.00	1	40.85	40.95	-1	7,202	-0.01%
2018/04/03	1	40.35	0	0.00	40.30	1	7,080	0.01%
2018/03/31	10	41.40	10	41.40	41.40	0	7,119	0.00%
2018/03/30	5	40.80	0	0.00	40.65	5	7,112	0.07%
2018/03/26	0	0.00	1	40.15	40.25	-1	7,075	-0.01%
2018/03/22	0	0.00	5	41.25	41.40	-5	7,142	-0.07%
2018/03/21	2	41.15	0	0.00	41.10	2	7,231	0.03%
2018/03/20	1	41.60	0	0.00	41.75	1	7,292	0.01%
2018/03/19	1	41.85	0	0.00	41.95	1	7,365	0.01%
2018/03/16	2	41.83	0	0.00	41.75	2	7,679	0.03%
2018/03/13	10	41.50	0	0.00	41.75	10	7,307	0.14%
2018/03/08	0	0.00	2	43.05	42.70	-2	7,228	-0.03%
2018/03/07	0	0.00	3	43.10	42.60	-3	7,236	-0.04%
2018/03/06	0	0.00	1	43.50	43.30	-1	7,397	-0.01%
2018/03/05	0	0.00	1	43.35	43.00	-1	7,768	-0.01%
2018/03/02	1	42.65	0	0.00	43.00	1	7,769	0.01%
2018/03/01	3	42.95	0	0.00	42.70	3	7,735	0.04%
2018/02/27	0	0.00	2	43.85	42.00	-2	7,397	-0.03%
2018/02/26	4	41.65	3	43.10	43.00	1	7,153	0.01%
2018/02/23	5	41.20	0	0.00	42.70	5	6,778	0.07%
2018/02/01	1	42.20	0	0.00	41.85	1	7,092	0.01%
2018/01/31	0	0.00	5	42.10	42.80	-5	7,129	-0.07%
2018/01/30	1	42.80	3	42.65	42.50	-2	7,186	-0.03%
2018/01/29	2	42.90	1	43.00	43.00	1	7,271	0.01%
2018/01/25	0	0.00	3	42.90	43.10	-3	7,575	-0.04%
2018/01/19	4	41.29	2	41.45	41.25	2	7,878	0.03%
2018/01/18	2	41.30	1	40.70	41.40	1	7,889	0.01%
2018/01/17	0	0.00	1	40.00	40.35	-1	7,809	-0.01%
2018/01/10	1	39.90	7	39.74	39.90	-6	8,251	-0.07%
2018/01/03	0	0.00	5	40.25	40.00	-5	8,536	-0.06%
2018/01/02	0	0.00	3	40.60	40.60	-3	8,581	-0.03%