億光 (2393)-群益金鼎-三重券商分點個股進出

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
77.7
漲跌
▲0.8
漲幅
+1.04%
成交量
5,087張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－群益金鼎-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

群益金鼎-三重券商分點個股進出
群益金鼎-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
2024/11/20	50	76.90	52	77.46	76.90	-2	2,926	-0.07%
2024/11/19	50	76.68	0	0.00	75.50	50	2,860	1.75%
2024/11/15	8	76.50	8	76.20	76.70	0	2,762	0.00%
2024/11/14	6	75.87	7	77.33	77.60	-1	2,751	-0.04%
2024/11/13	21	77.28	11	80.49	76.00	10	2,736	0.37%
2024/11/12	1	83.20	0	0.00	82.10	1	2,680	0.04%
2024/11/11	0	0.00	36	84.33	85.80	-36	2,684	-1.34%
2024/11/08	0	0.00	60	84.73	84.50	-60	2,671	-2.25%
2024/11/07	21	83.08	78	82.92	83.40	-57	2,670	-2.13%
2024/11/06	154	82.83	1.1	83.67	83.30	152.9	2,706	5.65%	大買/鉅額交易
2024/11/05	0	0.00	65	81.64	80.70	-65	2,713	-2.40%
2024/11/04	0	0.00	40	83.95	81.80	-40	2,729	-1.47%
2024/11/01	0	0.00	15	84.00	85.00	-15	2,743	-0.55%
2024/10/30	71	85.40	45	84.91	83.80	26	2,765	0.94%
2024/10/28	95	84.66	10	84.68	84.20	85	2,954	2.88%
2024/10/25	0	0.00	2	82.35	82.80	-2	2,949	-0.07%
2024/10/24	0	0.00	71	80.96	80.40	-71	3,014	-2.35%
2024/10/23	70	80.84	204	82.03	80.90	-134	3,066	-4.37%	大賣/鉅額交易
2024/10/22	40	80.30	0	0.00	80.50	40	3,037	1.32%
2024/10/21	64	79.12	0	0.00	79.70	64	3,061	2.09%
2024/10/18	45	77.95	0	0.00	78.00	45	3,077	1.46%
2024/10/17	55	77.94	0	0.00	77.10	55	3,113	1.77%
2024/10/16	0	0.00	8	76.50	77.20	-8	3,130	-0.26%
2024/10/15	0	0.00	122	77.19	76.60	-122	3,113	-3.92%	大賣/鉅額交易
2024/10/14	80	77.59	30.5	77.86	78.00	49.5	3,161	1.57%
2024/10/11	80	77.18	0	0.00	77.20	80	3,160	2.53%
2024/10/08	0	0.00	75	72.41	73.40	-75	3,139	-2.39%
2024/10/07	16.5	76.83	50	74.28	74.70	-33.5	3,147	-1.06%
2024/10/04	110	75.89	0	0.00	75.90	110	3,161	3.48%	大買/鉅額交易
2024/10/01	0	0.00	111	75.05	75.40	-111	3,212	-3.45%	大賣/鉅額交易
2024/09/30	0	0.00	10	77.54	76.00	-10	3,286	-0.30%
2024/09/27	2	77.40	100	77.59	77.40	-98	3,489	-2.81%
2024/09/26	0	0.00	30	79.90	77.40	-30	3,813	-0.79%
2024/09/25	150	79.26	0	0.00	79.10	150	3,894	3.85%	大買/鉅額交易
2024/09/24	0	0.00	80	77.80	77.80	-80	3,925	-2.04%
2024/09/23	0	0.00	90	78.47	77.70	-90	3,923	-2.29%
2024/09/20	145	78.66	0	0.00	78.50	145	3,954	3.67%	大買/鉅額交易
2024/09/19	0	0.00	40	77.76	77.70	-40	4,010	-1.00%
2024/09/18	26	78.58	50	77.80	77.00	-24	4,054	-0.59%
2024/09/16	70	81.27	20	82.80	80.70	50	4,067	1.23%
2024/09/13	0	0.00	100	82.66	82.40	-100	4,134	-2.42%
2024/09/12	36	82.25	20	82.32	82.60	16	4,205	0.38%
2024/09/11	0	0.00	2	82.20	80.70	-2	4,258	-0.05%
2024/09/10	30	82.43	30	83.60	82.20	0	4,279	0.00%
2024/09/09	0	0.00	20	82.70	83.70	-20	4,257	-0.47%
2024/09/06	108	82.68	152	82.79	82.70	-44	4,326	-1.02%	大買/大賣/
2024/09/05	89	83.39	0	0.00	81.30	89	4,311	2.06%
2024/09/04	17	81.70	50	82.36	82.00	-33	4,289	-0.77%
2024/09/03	30	83.20	0	0.00	83.40	30	4,265	0.70%
2024/09/02	51	82.74	84	80.89	82.90	-33	4,249	-0.78%
2024/08/30	60	79.47	83	79.14	79.00	-23	4,201	-0.55%
2024/08/29	100	77.90	88	78.15	78.20	12	4,189	0.29%
2024/08/28	50	78.12	31	78.92	77.90	19	4,208	0.45%
2024/08/27	1	77.20	0	0.00	78.30	1	4,244	0.02%
2024/08/26	20	77.90	1	78.60	77.90	19	4,329	0.44%
2024/08/23	1	77.30	52	77.85	78.30	-51	4,361	-1.17%
2024/08/22	50	77.72	53	78.44	77.60	-3	4,387	-0.07%
2024/08/21	21	78.50	21	79.60	78.50	0	4,417	0.00%
2024/08/20	55	79.53	49	80.15	79.70	6	4,442	0.14%
2024/08/19	155	79.75	0	0.00	79.40	155	4,472	3.47%	大買/鉅額交易
2024/08/16	111	79.63	87	80.21	79.70	24	4,511	0.53%	大買/
2024/08/15	16	79.24	30	79.97	80.10	-14	4,547	-0.31%
2024/08/14	0	0.00	201	79.62	79.90	-201	4,576	-4.39%	大賣/鉅額交易
2024/08/13	100	76.05	0	0.00	77.00	100	4,576	2.19%
2024/08/12	0	0.00	80	74.31	75.10	-80	4,632	-1.73%
2024/08/09	118	74.11	0	0.00	73.70	118	4,693	2.51%	大買/鉅額交易
2024/08/08	152	73.60	115	72.63	73.20	37	4,740	0.78%	大買/大賣/
2024/08/07	106	71.35	185	72.16	72.80	-79	4,723	-1.67%	大買/大賣/
2024/08/06	140	64.98	61	65.90	66.20	79	4,772	1.66%	大買/
2024/08/05	55	65.76	72	66.42	65.00	-17	4,856	-0.35%
2024/08/02	0	0.00	16	73.14	71.40	-16	4,874	-0.33%
2024/08/01	115	73.40	15	73.19	73.20	100	4,898	2.04%	大買/
2024/07/31	27	78.07	2	79.60	78.00	25	4,830	0.52%
2024/07/30	2	79.45	72	79.37	80.20	-70	4,784	-1.46%
2024/07/29	72	81.47	141	82.84	81.20	-69	4,753	-1.45%	大賣/
2024/07/26	140	79.28	16	83.60	83.60	124	4,668	2.66%	大買/鉅額交易
2024/07/23	1	79.80	122	79.73	80.00	-121	4,662	-2.60%	大賣/鉅額交易
2024/07/22	0	0.00	189.2	78.48	79.20	-189.2	4,663	-4.06%	大賣/鉅額交易
2024/07/19	1	79.00	1	79.40	79.60	0	4,658	0.00%
2024/07/18	0	0.00	1	80.50	81.20	-1	4,670	-0.02%
2024/07/17	2	79.50	29	80.33	79.20	-27	4,666	-0.58%
2024/07/16	2	80.15	61	80.30	79.90	-59	4,700	-1.26%
2024/07/15	3	80.37	62	79.52	80.60	-59	4,749	-1.24%
2024/07/12	160	78.32	23	77.17	78.60	137	4,752	2.88%	大買/鉅額交易
2024/07/11	1	76.60	26	76.23	76.70	-25	4,749	-0.53%
2024/07/10	2	75.45	7	75.73	75.50	-5	4,793	-0.10%
2024/07/09	33.2	75.23	1	76.00	75.20	32.2	4,815	0.67%
2024/07/08	66	77.03	31	79.35	76.50	35	4,789	0.73%
2024/07/05	53	78.07	21	79.88	78.00	32	4,805	0.67%
2024/07/04	121.1	79.66	2	80.50	79.30	119.1	4,869	2.45%	大買/鉅額交易
2024/07/03	154	82.43	152	83.20	82.90	2	4,852	0.04%	大買/大賣/
2024/07/02	150	82.36	315	82.56	81.90	-165	4,718	-3.50%	大買/大賣/鉅額交易
2024/07/01	27	76.60	50	77.18	76.60	-23	4,398	-0.52%
2024/06/28	42	76.73	1	77.90	76.40	41	4,293	0.96%
2024/06/27	68	77.19	56	76.56	77.50	12	4,239	0.28%
2024/06/26	100	75.77	81	76.95	76.50	19	4,227	0.45%
2024/06/25	274	77.38	9	76.42	76.20	265	4,185	6.33%	大買/鉅額交易
2024/06/24	1	77.60	342	79.27	79.70	-341	4,110	-8.30%	大賣/鉅額交易
2024/06/21	167	78.91	106	77.80	78.90	61	4,058	1.50%	大買/大賣/
2024/06/20	67	78.62	142	79.69	78.60	-75	3,993	-1.88%	大賣/
2024/06/19	2	78.50	0	0.00	80.50	2	3,956	0.05%
2024/06/18	100	79.39	81	79.05	79.70	19	3,906	0.49%
2024/06/17	2	75.90	89	76.41	77.50	-87	3,872	-2.25%
2024/06/14	5	74.82	37	75.09	75.20	-32	3,847	-0.83%
2024/06/13	177	75.79	180	74.86	75.90	-3	3,838	-0.08%	大買/大賣/
2024/06/12	277	72.56	1	72.80	73.50	276	3,784	7.29%	大買/鉅額交易
2024/06/11	176	71.74	232	72.80	72.00	-56	3,816	-1.47%	大買/大賣/
2024/06/07	3	71.10	3	71.93	72.20	0	3,809	0.00%
2024/06/06	231	72.04	0	0.00	72.00	231	3,801	6.08%	大買/鉅額交易
2024/06/05	0	0.00	273	72.69	73.10	-273	3,782	-7.22%	大賣/鉅額交易
2024/06/04	0	0.00	55	72.18	72.00	-55	3,778	-1.46%
2024/06/03	2	71.50	6	72.73	71.80	-4	3,779	-0.11%
2024/05/31	122	72.14	1	73.40	72.20	121	3,763	3.22%	大買/鉅額交易
2024/05/30	20	72.40	282	72.79	72.40	-262	3,722	-7.04%	大賣/鉅額交易
2024/05/29	2	71.30	0	0.00	71.80	2	3,647	0.05%
2024/05/28	59	72.08	3	71.93	72.00	56	3,654	1.53%
2024/05/27	120	71.22	1	70.70	70.70	119	3,640	3.27%	大買/鉅額交易
2024/05/24	1	69.80	109	69.75	70.30	-108	3,609	-2.99%	大賣/鉅額交易
2024/05/23	0	0.00	130	70.22	70.10	-130	3,571	-3.64%	大賣/鉅額交易
2024/05/22	188	70.23	0	0.00	70.10	188	3,543	5.31%	大買/鉅額交易
2024/05/21	241	69.77	126	70.34	70.10	115	3,497	3.29%	大買/大賣/鉅額交易
2024/05/20	45	68.81	0	0.00	68.40	45	3,437	1.31%
2024/05/17	80	68.52	0	0.00	68.60	80	3,386	2.36%
2024/05/16	113	68.85	280	69.44	68.80	-167	3,344	-4.99%	大買/大賣/鉅額交易
2024/05/15	282	69.63	0	0.00	69.80	282	3,262	8.64%	大買/鉅額交易
2024/05/14	0	0.00	120	69.65	69.80	-120	3,198	-3.75%	大賣/鉅額交易
2024/05/13	120	68.69	0	0.00	68.70	120	3,129	3.83%	大買/鉅額交易
2024/05/10	10	67.00	12	68.15	68.20	-2	3,097	-0.06%
2024/05/09	0	0.00	2	66.20	65.40	-2	3,000	-0.07%
2024/05/08	57	69.88	55	70.04	69.30	2	2,851	0.07%
2024/05/07	3	68.90	1	68.90	68.70	2	2,761	0.07%
2024/05/06	3	67.40	1	68.00	67.60	2	2,676	0.07%
2024/05/03	2	64.40	10	64.60	64.80	-8	2,567	-0.31%
2024/05/02	0	0.00	2	64.00	63.40	-2	2,525	-0.08%
2024/04/30	2	63.20	1	63.50	63.10	1	2,482	0.04%
2024/04/29	6	62.83	0	0.00	62.50	6	2,460	0.24%
2024/04/26	2	61.00	1	61.20	61.20	1	2,404	0.04%
2024/04/22	0	0.00	5	58.78	57.90	-5	2,261	-0.22%
2024/04/19	1	60.30	0	0.00	59.90	1	2,188	0.05%
2024/04/18	2	62.10	0	0.00	62.40	2	2,125	0.09%
2024/04/17	2	61.30	0	0.00	60.80	2	2,068	0.10%
2024/04/16	0	0.00	1	59.90	59.80	-1	2,027	-0.05%
2024/04/15	2	61.50	0	0.00	60.90	2	1,976	0.10%
2024/04/12	2	61.00	0	0.00	60.70	2	1,949	0.10%
2024/04/11	3	61.40	0	0.00	60.80	3	1,952	0.15%
2024/04/10	2	60.60	1.1	60.56	61.50	0.9	1,893	0.05%
2024/04/09	6	58.77	2	58.70	58.10	4	1,769	0.23%
2024/04/08	0	0.00	2	56.65	57.50	-2	1,718	-0.12%
2024/03/29	40	53.95	0	0.00	53.60	40	1,662	2.41%
2024/03/27	0	0.00	10	53.80	54.00	-10	1,677	-0.60%
2024/03/25	30	54.27	3	54.00	54.00	27	1,644	1.64%
2024/03/21	30	53.20	2	53.40	53.50	28	1,577	1.77%
2024/03/19	11	53.60	4	53.70	53.40	7	1,533	0.46%
2024/03/18	0	0.00	10	53.30	53.40	-10	1,522	-0.66%
2024/03/14	0	0.00	2	53.40	53.30	-2	1,465	-0.14%
2024/03/13	3	52.63	0	0.00	52.50	3	1,403	0.21%
2024/03/06	30	51.53	0	0.00	51.50	30	1,353	2.22%
2024/03/01	2	50.60	3	51.13	51.70	-1	1,331	-0.08%
2024/02/27	1	50.40	0	0.00	50.30	1	1,275	0.08%
2024/02/21	0	50.00	0	0.00	49.95	0	1,277	0.00%
2024/01/23	0	0.00	1	49.05	49.05	-1	1,177	-0.08%
2024/01/19	1	47.80	0	0.00	48.00	1	1,146	0.09%
2024/01/17	0	0.00	1	47.50	47.55	-1	1,146	-0.09%
2023/12/29	0	0.00	1	50.00	50.00	-1	1,095	-0.09%
2023/12/22	0	0.00	8	47.55	47.60	-8	979	-0.82%
2023/12/18	8	46.90	0	0.00	46.90	8	949	0.84%
2023/12/12	0	0.00	18	46.92	46.70	-18	923	-1.95%
2023/12/08	6	46.33	0	0.00	46.35	6	914	0.66%
2023/12/07	2	46.35	0	0.00	46.45	2	909	0.22%
2023/12/06	10	46.53	0	0.00	46.35	10	907	1.10%
2023/11/30	1	46.80	0	0.00	46.70	1	877	0.11%
2023/11/23	0	0.00	2	46.95	46.95	-2	850	-0.24%
2023/11/21	2	46.18	0	0.00	46.05	2	848	0.24%
2023/10/18	1	43.30	0	0.00	43.50	1	1,291	0.08%
2023/09/20	1	47.20	0	0.00	47.15	1	1,670	0.06%
2023/09/15	0	0.00	1	48.30	48.45	-1	1,774	-0.06%
2023/09/08	0	47.35	0	0.00	47.50	0	1,835	0.00%
2023/09/06	2	47.60	2	48.00	47.95	0	1,893	0.00%
2023/08/28	0	0.00	30	45.90	45.85	-30	2,185	-1.37%
2023/08/24	10	46.75	0	0.00	46.35	10	2,196	0.46%
2023/08/23	20	46.60	6	46.51	46.40	14	2,223	0.63%
2023/08/22	1	45.50	0	0.00	45.40	1	2,219	0.05%
2023/08/21	6	45.29	0	0.00	45.20	6	2,227	0.27%
2023/08/17	0	0.00	40	48.13	48.15	-40	2,231	-1.79%
2023/08/10	0	0.00	1	48.20	48.20	-1	2,605	-0.04%
2023/08/08	1	48.50	0	0.00	48.55	1	2,651	0.04%
2023/08/02	20	48.80	8	48.70	48.60	12	2,674	0.45%
2023/08/01	0	0.00	18	51.75	51.20	-18	2,623	-0.69%
2023/07/28	0	0.00	2	52.30	52.10	-2	2,505	-0.08%
2023/07/27	0	0.00	2	52.30	52.50	-2	2,476	-0.08%
2023/07/26	1	52.50	0	0.00	51.90	1	2,461	0.04%
2023/07/24	0	0.00	12	52.26	52.10	-12	2,422	-0.50%
2023/07/21	1	52.70	0	0.00	52.70	1	2,404	0.04%
2023/07/19	0	0.00	4	53.20	53.30	-4	2,367	-0.17%
2023/07/18	0	0.00	3	53.30	53.60	-3	2,352	-0.13%
2023/07/14	0	0.00	2	53.90	53.80	-2	2,308	-0.09%
2023/07/13	1	53.80	1	53.60	53.50	0	2,292	0.00%
2023/07/12	20	54.73	0	0.00	54.20	20	2,270	0.88%
2023/07/10	6	53.30	0	0.00	53.10	6	2,217	0.27%
2023/07/06	12	55.25	2	54.00	54.40	10	2,152	0.46%
2023/07/05	5	53.46	0	0.00	53.50	5	2,047	0.24%
2023/07/04	0	0.00	1	52.00	52.00	-1	1,962	-0.05%
2023/07/03	4	52.10	0	0.00	52.20	4	1,953	0.20%
2023/06/27	0	0.00	10	50.00	49.90	-10	1,943	-0.51%
2023/06/26	6	51.20	2	50.80	51.20	4	1,939	0.21%
2023/06/07	1	50.40	0	0.00	50.30	1	1,725	0.06%
2023/06/06	5	49.45	0	0.00	49.50	5	1,665	0.30%
2023/06/01	4	48.15	0	0.00	48.40	4	1,590	0.25%
2023/05/30	1	47.30	0	0.00	47.00	1	1,520	0.07%
2023/05/26	0	0.00	7	46.50	46.70	-7	1,482	-0.47%
2023/05/22	5	45.62	0	0.00	45.50	5	1,437	0.35%
2023/05/19	5	46.10	0	0.00	46.45	5	1,406	0.36%
2023/05/18	0	0.00	2	46.10	46.15	-2	1,324	-0.15%
2023/05/17	1	43.15	2	43.40	43.45	-1	1,100	-0.09%
2023/05/15	0	0.00	49	42.31	41.90	-49	995	-4.92%
2023/05/11	1	41.55	31	41.52	41.00	-30	953	-3.15%
2023/04/20	20	40.15	0	0.00	39.90	20	951	2.10%
2023/04/06	0	0.00	1	40.60	40.50	-1	908	-0.11%
2023/03/31	60	40.39	0	0.00	40.05	60	902	6.65%
2023/03/30	0	0.00	1	40.90	40.55	-1	871	-0.11%
2023/03/20	0	0.00	2	38.95	39.25	-2	741	-0.27%
2023/03/17	2	38.85	0	0.00	39.05	2	737	0.27%
2023/03/15	1	39.25	0	0.00	39.05	1	726	0.14%
2023/02/24	0	0.00	1	38.65	38.50	-1	635	-0.16%
2023/02/22	1	38.85	0	0.00	39.05	1	613	0.16%
2023/02/21	2	39.18	1	39.20	39.20	1	601	0.17%
2023/02/20	0	0.00	5	37.65	38.05	-5	566	-0.88%
2023/02/14	1	37.00	1	37.05	37.00	0	570	0.00%
2023/02/10	5	37.30	0	0.00	37.15	5	566	0.88%
2023/02/09	6	37.45	0	0.00	37.30	6	558	1.07%
2023/02/08	0	0.00	6	37.95	37.90	-6	547	-1.09%
2023/02/07	6	37.45	0	0.00	37.40	6	530	1.13%
2023/02/01	3	37.85	0	0.00	37.60	3	498	0.60%
2023/01/31	0	0.00	14	37.35	37.50	-14	484	-2.89%
2023/01/30	6	37.00	0	0.00	37.25	6	481	1.25%
2023/01/12	1	37.70	1	37.10	37.10	0	506	0.00%
2023/01/10	9	37.40	0	0.00	37.60	9	515	1.75%
2022/12/13	0	0.00	1	37.80	38.00	-1	614	-0.16%
2022/11/02	0	0.00	2	35.50	35.45	-2	793	-0.25%
2022/09/28	0	0.00	1	34.40	34.30	-1	1,096	-0.09%
2022/09/26	0	0.00	1	35.80	35.50	-1	1,087	-0.09%
2022/09/20	1	38.70	0	0.00	38.60	1	1,133	0.09%
2022/09/14	1	37.85	0	0.00	37.80	1	1,169	0.09%
2022/08/29	0	0.00	1	38.20	38.40	-1	1,285	-0.08%
2022/08/12	1	38.90	0	0.00	38.70	1	1,252	0.08%
2022/08/03	1	36.60	0	0.00	36.55	1	1,297	0.08%
2022/08/02	1	40.95	0	0.00	40.95	1	1,230	0.08%
2022/07/29	0	0.00	0.1	41.70	41.55	-0.1	1,204	-0.01%
2022/07/28	1	41.25	0	0.00	41.50	1	1,222	0.08%
2022/07/07	0	0.00	1	39.45	39.65	-1	1,328	-0.08%
2022/07/05	1	39.70	0	0.00	39.70	1	1,375	0.07%
2022/07/04	0	39.10	0	0.00	39.15	0	1,378	0.00%
2022/07/01	0	39.80	0	0.00	39.25	0	1,408	0.00%
2022/06/30	0	41.50	0	0.00	41.25	0	1,384	0.00%
2022/06/29	1	42.00	0	0.00	42.25	1	1,382	0.07%
2022/06/22	0	41.90	0	0.00	41.90	0	1,535	0.00%
2022/06/20	0	41.95	0	0.00	41.50	0	1,560	0.00%
2022/06/14	0	42.70	0	0.00	42.60	0	1,584	0.00%
2022/06/13	0	43.50	0	0.00	43.15	0	1,583	0.00%
2022/06/10	0	44.30	0	0.00	44.20	0	1,599	0.00%
2022/05/25	0	44.55	0	0.00	44.20	0	1,871	0.00%
2022/05/24	0	44.40	0	0.00	44.15	0	1,958	0.00%
2022/05/23	0	45.30	0	0.00	45.00	0	1,977	0.00%
2022/05/20	0	0.00	4	45.40	45.55	-4	2,061	-0.19%
2022/05/09	0	0.00	1	42.05	41.80	-1	2,620	-0.04%
2022/04/28	0	0.00	30	43.15	43.30	-30	3,174	-0.94%
2022/04/27	1	43.15	20	43.10	43.05	-19	3,817	-0.50%
2022/04/20	0	0.00	30	45.30	45.50	-30	5,144	-0.58%
2022/04/19	0	0.00	10	46.10	45.90	-10	5,183	-0.19%
2022/04/15	0	0.00	20	45.76	46.05	-20	5,231	-0.38%
2022/04/14	20	46.10	0	0.00	46.05	20	5,257	0.38%
2022/04/12	5	45.41	0	0.00	45.40	5	5,282	0.09%
2022/04/08	0	0.00	2	47.50	47.50	-2	5,367	-0.04%
2022/04/01	1	48.70	0	0.00	48.40	1	5,383	0.02%
2022/03/30	11	48.65	10	48.45	48.55	1	5,405	0.02%
2022/03/29	1	49.20	0	0.00	49.00	1	5,372	0.02%
2022/03/25	1	50.60	0	0.00	50.30	1	5,308	0.02%
2022/03/24	40	49.94	0	0.00	50.10	40	5,298	0.75%
2022/03/17	0	0.00	1	48.25	49.00	-1	5,339	-0.02%
2022/03/16	0	0.00	40	46.93	47.20	-40	5,330	-0.75%
2022/03/09	0	0.00	1	47.40	47.65	-1	5,446	-0.02%
2022/02/24	10	49.92	9	50.30	49.60	1	6,893	0.01%
2022/02/23	50	51.34	1	51.20	51.40	49	6,855	0.71%
2022/02/22	0	0.00	20	51.50	50.70	-20	6,845	-0.29%
2022/02/17	0	0.00	6	53.07	52.90	-6	6,720	-0.09%
2022/02/15	1	53.10	0	0.00	53.10	1	6,681	0.01%
2022/02/14	5	55.10	3	54.60	54.10	2	6,610	0.03%
2022/02/11	1	56.80	1	55.30	56.20	0	6,546	0.00%
2022/02/10	6	56.63	5	56.20	55.70	1	6,492	0.02%
2022/02/09	4	55.75	3	56.10	56.30	1	6,326	0.02%
2022/02/08	5	54.60	11	54.89	54.50	-6	6,208	-0.10%
2022/02/07	1	53.80	1	53.90	53.70	0	6,166	0.00%
2022/01/26	10	53.65	0	0.00	53.60	10	6,104	0.16%
2022/01/24	1	54.50	11	53.80	54.90	-10	6,050	-0.17%
2022/01/21	8	54.69	8	55.20	54.40	0	5,925	0.00%
2022/01/20	67	57.43	68	58.09	56.30	-1	5,727	-0.02%
2022/01/19	11	56.90	0.5	55.80	57.00	10.5	5,085	0.21%
2022/01/18	13.5	56.90	9	55.78	57.00	4.5	4,777	0.09%
2022/01/17	2	54.30	12	54.15	54.60	-10	4,262	-0.23%
2022/01/14	10	53.00	0	0.00	51.80	10	4,001	0.25%
2022/01/13	6	53.32	2	53.30	53.40	4	3,883	0.10%
2022/01/12	3	52.43	1	51.90	52.20	2	3,800	0.05%
2022/01/11	10	52.40	6	52.10	51.70	4	3,765	0.11%
2022/01/10	6	51.98	0	0.00	52.50	6	3,739	0.16%
2022/01/05	1	52.60	0	0.00	52.70	1	3,692	0.03%
2022/01/04	1.1	52.91	1	53.40	52.60	0.1	3,700	0.00%
2021/12/30	0	0.00	2	52.50	52.70	-2	3,581	-0.06%
2021/12/29	0	0.00	2	52.20	52.30	-2	3,575	-0.06%
2021/12/23	1	52.40	1	52.00	52.00	0	3,597	0.00%
2021/12/20	0	0.00	43	50.42	50.60	-43	3,665	-1.17%
2021/12/13	13	51.12	0	0.00	51.30	13	3,764	0.35%
2021/12/10	31	51.48	0	0.00	51.30	31	3,771	0.82%
2021/12/08	8	52.13	5	52.00	52.10	3	3,754	0.08%
2021/12/07	5	52.16	10	52.14	52.20	-5	3,747	-0.13%
2021/12/03	0	0.00	5	51.60	51.80	-5	3,754	-0.13%
2021/12/02	9	50.89	4	52.00	51.00	5	3,808	0.13%
2021/12/01	5	50.80	8	51.83	51.90	-3	3,808	-0.08%
2021/11/30	14	51.12	4	50.30	51.30	10	3,856	0.26%
2021/11/29	10	50.03	0	0.00	50.30	10	3,835	0.26%
2021/11/26	0	0.00	1	51.80	50.10	-1	3,817	-0.03%
2021/11/25	19	53.12	25	52.54	52.40	-6	3,739	-0.16%
2021/11/24	18	56.28	11	56.89	54.00	7	3,584	0.20%
2021/11/23	4	56.80	4	57.30	57.30	0	2,883	0.00%
2021/11/18	3	51.00	1	51.50	50.90	2	2,832	0.07%
2021/11/17	0	0.00	1	51.10	50.90	-1	2,906	-0.03%
2021/11/09	1	49.50	0	0.00	49.75	1	3,417	0.03%
2021/11/08	0	0.00	3	50.70	50.80	-3	3,475	-0.09%
2021/11/05	11	50.40	1	50.60	50.50	10	3,784	0.26%
2021/11/04	0	0.00	2	51.00	51.10	-2	3,904	-0.05%
2021/11/03	0	0.00	6	50.50	50.50	-6	4,078	-0.15%
2021/11/02	17	50.39	4	51.50	50.00	13	4,176	0.31%
2021/11/01	8	51.34	5	49.85	51.00	3	4,254	0.07%
2021/10/28	0	0.00	3	48.80	48.80	-3	4,728	-0.06%
2021/10/27	13	48.68	0	0.00	48.80	13	4,876	0.27%
2021/10/25	20	47.80	0	0.00	47.85	20	5,395	0.37%
2021/10/14	0	0.00	2	45.23	45.15	-2	7,203	-0.03%
2021/10/06	2	46.25	2	46.53	46.00	0	7,765	0.00%
2021/10/04	2	45.80	2	45.85	45.65	0	8,575	0.00%
2021/10/01	0	0.00	21	46.65	46.55	-21	8,601	-0.24%
2021/09/30	0	0.00	10	47.95	47.70	-10	8,635	-0.12%
2021/09/29	0	0.00	10	48.20	47.50	-10	8,701	-0.11%
2021/09/28	0	0.00	1	49.55	49.60	-1	8,753	-0.01%
2021/09/27	11	49.63	0	0.00	49.35	11	8,799	0.13%
2021/09/24	1	49.90	3	50.05	50.10	-2	8,835	-0.02%
2021/09/23	1	49.10	11	49.06	49.20	-10	8,824	-0.11%
2021/09/22	1	49.80	0	0.00	49.70	1	8,859	0.01%
2021/09/17	1	50.80	0	0.00	51.00	1	8,927	0.01%
2021/09/10	10	52.60	10	52.36	52.50	0	9,751	0.00%
2021/09/08	10	52.20	10	51.80	51.40	0	9,874	0.00%
2021/09/03	0	0.00	10	55.20	54.90	-10	10,022	-0.10%
2021/09/01	2	57.15	1	55.60	57.30	1	10,045	0.01%
2021/08/31	0	0.00	1	54.80	55.40	-1	10,046	-0.01%
2021/08/30	1	55.80	0	0.00	55.80	1	10,042	0.01%
2021/08/27	1	55.90	0	0.00	55.90	1	10,095	0.01%
2021/08/26	4	55.20	4	54.80	55.30	0	10,084	0.00%
2021/08/25	1	55.30	0	0.00	55.30	1	10,131	0.01%
2021/08/24	6	53.22	6	54.73	52.90	0	10,063	0.00%
2021/08/23	1	54.70	0	0.00	54.10	1	10,023	0.01%
2021/08/20	10	51.80	2	51.60	51.80	8	9,996	0.08%
2021/08/19	11	52.49	11	51.58	51.00	0	10,086	0.00%
2021/08/17	0	0.00	20	54.70	53.70	-20	10,262	-0.19%
2021/08/16	10	56.10	0	0.00	56.20	10	10,260	0.10%
2021/08/13	12	57.36	1	56.30	56.30	11	10,209	0.11%
2021/08/12	0	0.00	15	57.40	57.80	-15	10,116	-0.15%
2021/08/11	2	57.00	2	58.15	56.70	0	10,071	0.00%
2021/08/10	1	62.50	0	0.00	62.90	1	9,811	0.01%
2021/08/09	0	0.00	5	63.64	63.00	-5	9,735	-0.05%
2021/08/06	0	0.00	2	66.40	66.50	-2	9,614	-0.02%
2021/08/05	6	67.40	3	67.90	67.90	3	9,582	0.03%
2021/08/04	4	67.80	1	68.10	67.20	3	9,543	0.03%
2021/08/03	10	66.04	11	65.52	66.00	-1	9,336	-0.01%
2021/08/02	2	64.05	5	64.30	64.10	-3	9,122	-0.03%
2021/07/30	3	62.90	3	63.63	62.60	0	9,012	0.00%
2021/07/29	5	63.20	3	63.53	64.50	2	8,776	0.02%
2021/07/28	0	0.00	1	58.40	59.70	-1	8,538	-0.01%
2021/07/27	1	63.20	1	62.20	62.60	0	8,470	0.00%
2021/07/26	4	63.48	4	63.30	63.90	0	8,311	0.00%
2021/07/23	2	61.50	3	60.20	59.70	-1	8,023	-0.01%
2021/07/22	5	59.68	3	58.90	59.40	2	7,767	0.03%
2021/07/21	3	60.40	5	59.14	60.40	-2	7,496	-0.03%
2021/07/19	0	0.00	7	57.77	57.70	-7	7,067	-0.10%
2021/07/16	0	0.00	1	57.70	57.00	-1	7,087	-0.01%
2021/07/15	0	0.00	1	56.50	56.80	-1	7,048	-0.01%
2021/07/14	3	56.43	1	56.70	55.90	2	7,063	0.03%
2021/07/13	3	56.57	1	56.70	55.60	2	7,010	0.03%
2021/07/12	17	56.87	10	58.40	57.10	7	6,831	0.10%
2021/07/09	8	56.03	9	55.92	56.10	-1	6,422	-0.02%
2021/07/08	0	0.00	2	53.30	53.40	-2	6,169	-0.03%
2021/07/07	0	0.00	10	52.54	52.60	-10	6,308	-0.16%
2021/07/06	2	51.80	0	0.00	52.00	2	6,386	0.03%
2021/07/05	2	53.40	3	53.93	54.20	-1	6,544	-0.02%
2021/07/02	1	52.50	8	51.25	52.70	-7	6,563	-0.11%
2021/07/01	0	0.00	5	52.10	51.00	-5	6,638	-0.08%
2021/06/30	5	52.46	11	52.42	52.70	-6	6,777	-0.09%
2021/06/29	11	52.37	0	0.00	52.60	11	6,773	0.16%
2021/06/28	1	53.20	0	0.00	53.20	1	6,831	0.01%
2021/06/25	11	54.72	7	55.46	54.50	4	6,782	0.06%
2021/06/24	18	53.77	21	53.99	54.80	-3	6,558	-0.05%
2021/06/23	1	52.40	13	51.73	51.70	-12	6,311	-0.19%
2021/06/22	4	50.20	4	52.00	50.20	0	6,215	0.00%
2021/06/21	12	50.17	4	51.03	50.50	8	6,142	0.13%
2021/06/17	0	0.00	3	49.70	50.50	-3	6,055	-0.05%
2021/06/16	3	49.30	3	49.55	49.45	0	5,999	0.00%
2021/06/15	1	49.50	6	49.87	49.95	-5	5,978	-0.08%
2021/06/11	8	49.87	1	50.80	48.80	7	5,938	0.12%
2021/06/09	2	49.20	1	48.75	48.40	1	5,698	0.02%
2021/06/08	3	48.65	2	48.13	48.80	1	5,660	0.02%
2021/06/07	7	47.69	3	47.70	47.80	4	5,618	0.07%
2021/06/04	0	0.00	22	47.94	48.40	-22	5,589	-0.39%
2021/06/03	1	47.95	26	47.78	47.65	-25	5,497	-0.45%
2021/06/01	4	46.45	1	46.55	46.60	3	5,375	0.06%
2021/05/31	5	46.00	0	0.00	45.80	5	5,399	0.09%
2021/05/28	3	45.92	3	46.03	46.10	0	5,434	0.00%
2021/05/27	3	45.53	31	45.58	45.85	-28	5,402	-0.52%
2021/05/26	44	45.36	2	45.63	45.25	42	5,294	0.79%
2021/05/25	26	44.31	7	44.82	44.75	19	5,043	0.38%
2021/05/24	2	42.90	2	43.38	44.95	0	4,959	0.00%
2021/05/21	30	42.23	0	0.00	42.00	30	4,964	0.60%
2021/05/20	6	41.46	6	40.90	41.50	0	5,067	0.00%
2021/05/19	0	0.00	10	40.90	41.05	-10	5,088	-0.20%
2021/05/18	3	40.60	3	41.25	41.45	0	5,064	0.00%
2021/05/17	10	38.50	0	0.00	38.55	10	5,074	0.20%
2021/05/13	3	39.45	0	0.00	39.45	3	5,075	0.06%
2021/05/12	1	38.20	13	38.20	39.00	-12	5,033	-0.24%
2021/05/11	2	41.75	0	0.00	41.45	2	4,959	0.04%
2021/05/10	5	44.40	5	45.15	44.40	0	4,951	0.00%
2021/05/07	0	0.00	1	44.30	44.80	-1	4,972	-0.02%
2021/05/05	1	44.55	1	44.65	43.10	0	5,031	0.00%
2021/05/04	3	43.38	10	44.71	43.95	-7	5,044	-0.14%
2021/04/29	16	46.89	140	46.49	46.35	-124	4,967	-2.50%	大賣/鉅額交易
2021/04/28	10	46.45	0	0.00	46.70	10	5,051	0.20%
2021/04/26	0	0.00	10	46.80	46.50	-10	5,438	-0.18%
2021/04/23	10	45.75	0	0.00	46.55	10	5,508	0.18%
2021/04/22	0	0.00	20	46.70	45.70	-20	5,577	-0.36%
2021/04/21	0	0.00	0	47.20	47.15	0	5,607	0.00%
2021/04/20	1	48.05	2	48.05	48.00	-1	5,604	-0.02%
2021/04/19	0	0.00	2	47.80	47.80	-2	5,683	-0.04%
2021/04/14	2	46.83	0	0.00	46.80	2	6,095	0.03%
2021/04/13	5	48.75	31	48.57	47.60	-26	6,416	-0.41%
2021/04/12	2	50.10	1	50.40	50.40	1	7,170	0.01%
2021/04/09	42	50.11	2	50.00	50.20	40	7,646	0.52%
2021/04/08	2	48.60	7	48.74	49.05	-5	7,945	-0.06%
2021/04/07	1	48.45	1	47.90	48.40	0	7,898	0.00%
2021/04/06	12	47.43	11	46.69	47.55	1	7,916	0.01%
2021/04/01	12	45.97	5	45.92	45.90	7	7,836	0.09%
2021/03/31	1	46.80	1	46.35	46.20	0	7,815	0.00%
2021/03/30	2	45.55	0	0.00	46.10	2	7,685	0.03%
2021/03/29	3	45.70	3	45.15	45.15	0	7,626	0.00%
2021/03/26	0	0.00	3	44.98	45.00	-3	7,608	-0.04%
2021/03/25	5	45.65	5	45.10	45.10	0	7,583	0.00%
2021/03/24	5	45.68	34	45.69	45.60	-29	7,572	-0.38%
2021/03/23	7	46.54	7	45.50	45.50	0	7,552	0.00%
2021/03/22	7	45.91	5	45.85	45.85	2	7,491	0.03%
2021/03/19	10	45.50	3	45.17	45.70	7	7,454	0.09%
2021/03/18	8	45.39	5	45.55	45.55	3	7,432	0.04%
2021/03/17	4	45.54	4	45.19	44.95	0	7,457	0.00%
2021/03/16	5	45.74	4	45.20	45.20	1	7,422	0.01%
2021/03/15	3	45.20	4	45.26	45.25	-1	7,476	-0.01%
2021/03/12	10	45.09	7	44.90	44.90	3	7,480	0.04%
2021/03/10	4	44.38	0	0.00	44.65	4	7,761	0.05%
2021/03/09	2	43.53	2	43.50	43.50	0	7,775	0.00%
2021/03/08	3	44.12	3	43.40	43.40	0	7,863	0.00%
2021/03/04	2	44.95	2	44.70	44.70	0	7,869	0.00%
2021/03/03	2	43.50	3	44.45	44.50	-1	7,825	-0.01%
2021/03/02	0	0.00	1	43.25	43.25	-1	7,803	-0.01%
2021/02/26	0	0.00	2	43.95	43.95	-2	7,831	-0.03%
2021/02/25	3	45.40	3	45.00	45.00	0	7,811	0.00%
2021/02/24	5	45.86	6	44.90	44.90	-1	7,801	-0.01%
2021/02/23	3	45.58	17	45.66	45.80	-14	7,742	-0.18%
2021/02/22	28	45.29	1	46.20	46.00	27	7,717	0.35%
2021/02/19	5	43.82	4	44.14	44.15	1	7,638	0.01%
2021/02/18	7	43.24	7	43.60	43.60	0	7,631	0.00%
2021/02/17	2	43.20	6	42.98	43.00	-4	7,624	-0.05%
2021/02/05	2	44.55	2	42.65	42.65	0	7,577	0.00%
2021/02/04	5	43.20	2	44.03	44.10	3	7,503	0.04%
2021/02/03	3	43.08	1	42.95	42.95	2	7,483	0.03%
2021/02/02	2	42.85	3	42.85	42.90	-1	7,457	-0.01%
2021/02/01	2	41.50	1	42.85	42.85	1	7,446	0.01%
2021/01/29	3	42.68	44	42.44	41.50	-41	7,378	-0.56%
2021/01/28	4	42.94	22	43.20	43.20	-18	7,331	-0.25%
2021/01/27	14	43.84	6	43.45	43.45	8	7,299	0.11%
2021/01/26	4	44.79	5	44.21	44.15	-1	7,265	-0.01%
2021/01/25	10	44.90	0	0.00	45.05	10	7,236	0.14%
2021/01/22	1	45.55	0	0.00	45.45	1	7,200	0.01%
2021/01/21	32	45.22	13	45.30	45.25	19	7,218	0.26%
2021/01/20	2	44.88	2	47.00	44.30	0	7,129	0.00%
2021/01/19	25	44.82	6	44.50	44.50	19	6,758	0.28%
2021/01/18	30	44.55	0	0.00	44.75	30	6,695	0.45%
2021/01/15	1	44.70	9	45.14	44.15	-8	6,616	-0.12%
2021/01/14	2	45.25	13	45.76	45.85	-11	6,546	-0.17%
2021/01/13	1	44.55	3	44.85	45.00	-2	6,443	-0.03%
2021/01/12	1	45.60	2	44.73	44.30	-1	6,399	-0.02%
2021/01/11	2	45.10	2	45.18	45.05	0	6,261	0.00%
2021/01/08	4	44.19	3	43.92	44.45	1	6,214	0.02%
2021/01/07	40	46.07	7	45.76	45.40	33	6,082	0.54%
2021/01/06	8	46.18	34	45.63	45.15	-26	5,991	-0.43%
2021/01/05	141	48.36	17	48.12	48.70	124	5,576	2.22%	大買/鉅額交易
2021/01/04	18	45.10	6	45.58	46.40	12	4,678	0.26%
2020/12/31	11	41.72	10	41.56	42.20	1	4,107	0.02%
2020/12/30	3	38.70	0	0.00	38.40	3	3,578	0.08%
2020/12/29	18	38.67	11	39.58	38.50	7	3,524	0.20%
2020/12/28	1	39.05	0	0.00	39.05	1	3,405	0.03%
2020/12/22	0	0.00	1	37.05	36.65	-1	3,293	-0.03%
2020/12/21	1	37.25	3	36.92	37.05	-2	3,316	-0.06%
2020/12/16	1	37.60	1	37.50	37.50	0	3,369	0.00%
2020/12/11	1	37.40	0	0.00	37.65	1	3,482	0.03%
2020/12/10	0	0.00	10	38.30	38.30	-10	3,496	-0.29%
2020/12/09	0	0.00	1	38.85	39.10	-1	3,514	-0.03%
2020/12/08	10	38.80	0	0.00	38.30	10	3,449	0.29%
2020/12/07	1	38.45	2	38.43	38.45	-1	3,477	-0.03%
2020/12/04	5	39.03	0	0.00	39.00	5	3,414	0.15%
2020/12/03	2	37.75	0	0.00	38.05	2	3,220	0.06%
2020/12/02	3	37.80	1	38.20	37.80	2	3,301	0.06%
2020/11/25	0	0.00	1	36.90	36.85	-1	3,460	-0.03%
2020/11/24	2	37.30	0	0.00	37.15	2	3,425	0.06%
2020/11/20	0	0.00	1	37.40	37.40	-1	3,480	-0.03%
2020/11/19	1	37.35	5	37.00	37.20	-4	3,507	-0.11%
2020/11/18	0	0.00	3	37.88	37.60	-3	3,489	-0.09%
2020/11/13	0	0.00	1	38.05	38.05	-1	3,733	-0.03%
2020/11/12	2	38.00	1	37.45	37.45	1	4,008	0.02%
2020/11/11	1	37.90	1	37.75	37.75	0	4,167	0.00%
2020/11/09	1	37.75	0	0.00	38.20	1	4,247	0.02%
2020/11/05	1	38.85	1	38.90	38.90	0	4,239	0.00%
2020/11/03	1	38.35	1	38.90	38.90	0	4,240	0.00%
2020/11/02	1	37.65	1	37.70	37.70	0	4,234	0.00%
2020/10/30	1	38.20	1	37.90	37.90	0	4,263	0.00%
2020/10/29	1	38.20	1	38.85	39.05	0	4,282	0.00%
2020/10/22	5	38.90	5	39.05	38.90	0	4,651	0.00%
2020/10/16	5	39.10	5	39.55	39.10	0	4,603	0.00%
2020/10/15	1	38.65	1	38.95	39.45	0	4,569	0.00%
2020/10/13	0	0.00	2	38.25	38.55	-2	4,346	-0.05%
2020/10/12	7	38.64	7	38.56	38.65	0	4,340	0.00%
2020/10/07	0	0.00	1	38.10	38.00	-1	4,419	-0.02%
2020/10/06	0	0.00	2	38.28	38.30	-2	4,572	-0.04%
2020/10/05	0	0.00	1	37.60	37.75	-1	4,611	-0.02%
2020/09/25	1	35.65	0	0.00	35.30	1	4,643	0.02%
2020/09/22	2	36.53	0	0.00	36.55	2	4,576	0.04%
2020/09/21	2	37.45	0	0.00	37.40	2	4,539	0.04%
2020/09/17	1	38.90	2	38.75	38.90	-1	4,528	-0.02%
2020/09/16	0	0.00	1	38.25	38.25	-1	4,499	-0.02%
2020/09/15	10	38.20	10	38.20	38.20	0	4,456	0.00%
2020/09/14	0	0.00	1	37.50	37.90	-1	4,497	-0.02%
2020/09/11	0	0.00	1	37.10	36.95	-1	4,492	-0.02%
2020/09/10	7	36.75	5	37.35	36.70	2	4,469	0.04%
2020/09/09	0	0.00	1	36.90	36.90	-1	4,396	-0.02%
2020/09/08	1	37.55	1	37.50	37.45	0	4,383	0.00%
2020/09/07	3	38.15	1	38.10	37.00	2	4,348	0.05%
2020/09/04	12	38.15	12	38.13	38.40	0	4,253	0.00%
2020/09/03	1	37.40	11	37.30	37.35	-10	4,080	-0.25%
2020/09/02	0	0.00	4	36.25	36.65	-4	4,003	-0.10%
2020/09/01	10	35.60	0	0.00	35.70	10	3,962	0.25%
2020/08/31	0	0.00	2	34.55	34.55	-2	3,947	-0.05%
2020/08/28	1	35.30	1	35.60	35.20	0	3,934	0.00%
2020/08/27	0	0.00	0	35.65	35.65	0	3,946	0.00%
2020/08/26	0	0.00	1	36.00	35.50	-1	3,936	-0.03%
2020/08/25	0	0.00	1	35.70	35.55	-1	3,915	-0.03%
2020/08/24	1	35.50	0	0.00	35.30	1	3,968	0.03%
2020/08/21	3	35.00	3	35.47	35.20	0	3,952	0.00%
2020/08/20	0	0.00	6	34.51	34.45	-6	3,878	-0.15%
2020/08/19	2	38.20	12	37.99	36.90	-10	3,757	-0.27%
2020/08/17	10	38.70	10	37.50	38.80	0	3,391	0.00%
2020/08/14	1	35.30	2	34.73	35.30	-1	3,229	-0.03%
2020/08/13	0	0.00	1	34.80	34.55	-1	3,183	-0.03%
2020/08/11	1	33.70	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	1	34.50	34.40	-1	3,160	-0.03%
2020/08/05	3	34.55	0	0.00	34.15	3	3,154	0.10%
2020/08/04	4	34.05	4	33.84	33.85	0	3,126	0.00%
2020/08/03	5	35.54	10	35.48	35.65	-5	3,092	-0.16%
2020/07/31	1	35.70	4	35.86	36.30	-3	3,028	-0.10%
2020/07/30	21	35.11	2	35.15	34.75	19	2,899	0.65%
2020/07/28	1	34.70	2	33.93	33.60	-1	2,934	-0.03%
2020/07/22	1	33.50	0.5	33.60	33.60	0.5	2,969	0.02%
2020/07/13	7	34.28	6	34.00	34.50	1	2,945	0.03%
2020/07/10	6	33.60	6	33.00	33.60	0	2,825	0.00%
2020/07/09	10	33.00	2	33.00	32.90	8	2,777	0.29%
2020/07/06	0	0.00	2	32.35	32.30	-2	2,748	-0.07%
2020/07/02	5	31.80	0	0.00	31.85	5	2,813	0.18%
2020/06/30	0	0.00	5	31.10	30.95	-5	2,840	-0.18%
2020/06/19	14	32.04	11	33.50	32.00	3	2,894	0.10%
2020/06/15	1	31.85	0	0.00	31.25	1	2,951	0.03%
2020/06/12	1	31.85	0	0.00	32.15	1	2,976	0.03%
2020/06/11	3	33.70	0	0.00	32.75	3	3,003	0.10%
2020/06/09	1	33.25	1	33.45	33.20	0	3,034	0.00%
2020/06/02	7	32.45	7	32.30	32.45	0	3,077	0.00%
2020/06/01	0	0.00	1	31.85	32.10	-1	3,077	-0.03%
2020/05/29	17	31.64	16	31.30	31.00	1	3,110	0.03%
2020/05/22	1	32.10	0	0.00	31.20	1	3,142	0.03%
2020/05/20	3	32.70	2	32.45	32.45	1	3,124	0.03%
2020/05/12	0	0.00	2	34.60	34.30	-2	3,143	-0.06%
2020/05/08	12	34.11	10	34.70	34.10	2	3,157	0.06%
2020/05/07	0	0.00	2	33.85	34.35	-2	3,192	-0.06%
2020/05/05	13	33.59	11	34.80	33.50	2	3,243	0.06%
2020/05/04	1	31.60	2	33.35	33.95	-1	3,264	-0.03%
2020/04/30	0	0.00	1	32.70	32.60	-1	3,207	-0.03%
2020/04/29	1	32.60	0	0.00	32.40	1	3,221	0.03%
2020/04/27	3	32.10	3	32.40	32.35	0	3,271	0.00%
2020/04/21	2	29.40	0	0.00	29.15	2	3,381	0.06%
2020/04/17	1	28.95	0	0.00	29.30	1	3,415	0.03%
2020/04/15	5	28.45	1	28.60	28.90	4	3,422	0.12%
2020/04/13	0	0.00	10	27.80	27.55	-10	3,379	-0.30%
2020/04/08	0	0.00	1	27.85	27.30	-1	3,374	-0.03%
2020/04/07	0	0.00	20	26.63	26.70	-20	3,323	-0.60%
2020/04/06	1	25.65	0	0.00	25.65	1	3,284	0.03%
2020/03/30	2	24.38	0	0.00	24.55	2	3,293	0.06%
2020/03/27	10	24.81	11	25.80	24.20	-1	3,302	-0.03%
2020/03/26	10	24.15	10	24.40	24.60	0	3,254	0.00%
2020/03/23	1	20.70	0	0.00	20.70	1	3,232	0.03%
2020/03/20	10	22.15	12	22.41	22.90	-2	3,237	-0.06%
2020/03/19	2	21.15	2	22.60	21.15	0	3,217	0.00%
2020/03/18	1	23.90	0	0.00	23.50	1	3,180	0.03%
2020/03/16	0	0.00	3	27.30	25.85	-3	3,130	-0.10%
2020/03/13	5	26.37	3	26.38	26.90	2	3,125	0.06%
2020/03/12	0	0.00	1	29.05	28.60	-1	3,079	-0.03%
2020/03/11	1	30.70	5	31.65	30.75	-4	3,057	-0.13%
2020/03/09	5	31.80	0	0.00	30.85	5	3,122	0.16%
2020/03/05	0	0.00	1	33.00	32.85	-1	3,184	-0.03%
2020/03/04	1	32.50	11	32.26	32.35	-10	3,171	-0.32%
2020/03/03	9	32.63	1	32.70	33.20	8	3,124	0.26%
2020/03/02	0	0.00	7	31.15	32.60	-7	3,114	-0.22%
2020/02/27	2	32.20	0	0.00	31.60	2	3,154	0.06%
2020/02/24	10	33.65	0	0.00	33.75	10	3,320	0.30%
2020/02/18	10	35.65	0	0.00	35.05	10	3,665	0.27%
2020/02/13	6	35.40	6	36.10	35.40	0	4,359	0.00%
2020/02/12	13	35.85	0	0.00	36.10	13	4,336	0.30%
2020/02/11	15	35.55	0	0.00	35.75	15	4,316	0.35%
2020/02/10	5	34.60	5	34.05	34.15	0	4,283	0.00%
2020/02/07	5	35.91	16	35.57	35.00	-11	4,237	-0.26%
2020/02/05	10	38.55	0	0.00	38.05	10	4,120	0.24%
2020/02/04	0	0.00	4	37.30	37.85	-4	4,018	-0.10%
2020/02/03	0	0.00	2	35.60	36.60	-2	3,977	-0.05%
2020/01/31	1	38.55	0	0.00	37.80	1	3,945	0.03%
2020/01/30	2	36.35	0	0.00	36.95	2	3,919	0.05%
2020/01/20	0	0.00	1	38.85	38.70	-1	3,834	-0.03%
2020/01/17	16	38.84	15	39.55	38.85	1	3,831	0.03%
2020/01/15	5	38.83	4	37.99	38.30	1	3,794	0.03%
2020/01/14	0	0.00	2	36.75	37.00	-2	3,614	-0.06%
2020/01/09	1	35.15	2	35.00	35.35	-1	3,533	-0.03%
2020/01/07	0	0.00	10	34.25	34.70	-10	3,479	-0.29%
2020/01/06	0	0.00	6	34.56	34.85	-6	3,475	-0.17%
2020/01/03	0	0.00	1	34.80	35.20	-1	3,476	-0.03%
2019/12/26	14	35.14	3	35.60	34.85	11	3,412	0.32%
2019/12/24	0	0.00	11	33.88	33.85	-11	3,363	-0.33%
2019/12/23	0	0.00	1	34.65	34.65	-1	3,335	-0.03%
2019/12/19	2	34.78	0	0.00	34.80	2	3,292	0.06%
2019/12/18	15	35.30	15	35.95	35.30	0	3,265	0.00%
2019/12/17	11	35.58	0	0.00	35.60	11	3,230	0.34%
2019/12/13	0	0.00	1	34.20	34.25	-1	3,132	-0.03%
2019/12/10	0	0.00	1	34.25	34.50	-1	3,057	-0.03%
2019/12/06	1	34.30	7	34.69	34.10	-6	3,029	-0.20%
2019/12/05	0	0.00	6	34.25	34.10	-6	3,019	-0.20%
2019/12/04	18	34.01	16	35.08	34.10	2	3,004	0.07%
2019/12/03	16	34.44	21	34.07	34.85	-5	2,933	-0.17%
2019/12/02	9	33.69	0	0.00	33.80	9	2,839	0.32%
2019/11/28	10	33.75	1	33.90	33.80	9	2,771	0.32%
2019/11/25	0	0.00	5	33.90	34.00	-5	2,617	-0.19%
2019/11/22	6	33.44	1	33.50	33.50	5	2,547	0.20%
2019/11/21	5	33.00	5	32.50	33.00	0	2,439	0.00%
2019/11/20	0	0.00	29	32.46	32.90	-29	2,362	-1.23%
2019/11/19	0	0.00	1	32.70	32.50	-1	2,265	-0.04%
2019/11/18	6	32.14	5	31.85	32.20	1	2,170	0.05%
2019/11/15	0	0.00	4	31.35	31.75	-4	2,042	-0.20%
2019/11/14	2	31.78	1	32.25	31.50	1	1,920	0.05%
2019/11/12	14	29.51	4	29.26	29.95	10	1,466	0.68%
2019/11/07	0	0.00	2	28.55	28.55	-2	1,132	-0.18%
2019/11/05	0	0.00	1	28.45	28.50	-1	1,084	-0.09%
2019/11/01	1	27.85	0	0.00	27.80	1	1,058	0.09%
2019/10/25	1	28.10	0	0.00	28.10	1	1,154	0.09%
2019/10/24	3	27.83	2	28.30	28.35	1	1,124	0.09%
2019/10/23	2	27.85	2	27.75	27.70	0	1,083	0.00%
2019/10/22	1	27.10	0	0.00	27.20	1	1,026	0.10%
2019/10/15	3	26.70	0	0.00	26.70	3	940	0.32%
2019/10/14	1	26.75	0	0.00	26.65	1	936	0.11%
2019/10/09	2	26.85	0	0.00	26.85	2	916	0.22%
2019/10/01	1	28.15	0	0.00	28.10	1	880	0.11%
2019/09/19	0	0.00	10	28.65	28.60	-10	839	-1.19%
2019/09/16	10	28.85	0	0.00	28.85	10	843	1.19%
2019/09/11	0	0.00	5	28.90	28.70	-5	840	-0.60%
2019/09/09	0	0.00	2	28.80	28.75	-2	814	-0.25%
2019/09/05	1	27.80	0	0.00	27.80	1	759	0.13%
2019/09/02	5	27.90	0	0.00	27.90	5	720	0.69%
2019/08/27	0	0.00	1	27.60	27.50	-1	688	-0.15%
2019/08/21	0	0.00	1	27.95	28.10	-1	689	-0.15%
2019/08/16	0	0.00	2	27.05	27.45	-2	681	-0.29%
2019/08/06	0	0.00	2	26.60	27.50	-2	713	-0.28%
2019/08/05	1	27.35	0	0.00	27.20	1	713	0.14%
2019/08/02	1	28.10	0	0.00	28.00	1	706	0.14%
2019/08/01	28	29.00	0	0.00	28.75	28	711	3.94%
2019/07/30	4	30.63	4	30.93	30.55	0	674	0.00%
2019/07/18	0	0.00	2	29.20	29.20	-2	639	-0.31%
2019/06/20	0	0.00	1	29.05	29.00	-1	1,039	-0.10%
2019/05/28	0	0.00	3	28.15	27.90	-3	1,148	-0.26%
2019/05/16	1	27.85	2	27.90	27.85	-1	1,256	-0.08%
2019/05/14	1	27.25	2	27.63	28.20	-1	1,267	-0.08%
2019/05/13	1	28.05	0	0.00	28.00	1	1,257	0.08%
2019/05/10	1	28.90	3	28.85	28.80	-2	1,253	-0.16%
2019/05/09	1	28.90	0	0.00	28.70	1	1,252	0.08%
2019/05/08	1	29.40	3	29.47	29.40	-2	1,239	-0.16%
2019/05/07	0	0.00	1	29.85	29.85	-1	1,224	-0.08%
2019/05/06	1	29.90	0	0.00	29.95	1	1,217	0.08%
2019/04/29	1	30.25	0	0.00	30.25	1	1,182	0.08%
2019/04/26	1	30.70	1	30.65	30.70	0	1,167	0.00%
2019/04/24	1	30.70	0	0.00	30.80	1	1,173	0.09%
2019/04/19	14	31.39	12	31.67	31.50	2	1,111	0.18%
2019/04/17	0	0.00	5	30.70	30.90	-5	1,002	-0.50%
2019/04/16	8	29.71	0	0.00	29.80	8	954	0.84%
2019/04/15	1	29.85	1	29.60	29.60	0	876	0.00%
2019/04/10	0	0.00	1	31.45	31.05	-1	786	-0.13%
2019/04/08	3	31.55	3	31.78	31.60	0	766	0.00%
2019/04/03	2	31.00	0	0.00	31.00	2	751	0.27%
2019/03/19	0	0.00	6	32.04	32.10	-6	711	-0.84%
2019/03/04	0	0.00	3	31.20	31.40	-3	742	-0.40%
2019/02/21	0	0.00	10	31.45	31.55	-10	734	-1.36%
2019/02/20	3	31.35	0	0.00	31.45	3	726	0.41%
2019/02/19	0	0.00	1	31.95	32.20	-1	683	-0.15%
2019/02/18	0	0.00	2	31.10	31.10	-2	647	-0.31%
2019/02/14	0	0.00	2	30.95	31.00	-2	643	-0.31%
2019/02/13	0	0.00	2	30.40	30.70	-2	640	-0.31%
2019/01/30	0	0.00	1	30.20	30.55	-1	627	-0.16%
2019/01/29	2	29.95	0	0.00	30.20	2	629	0.32%
2019/01/25	4	30.63	1	30.45	30.55	3	655	0.46%
2019/01/24	1	31.10	0	0.00	30.80	1	662	0.15%
2019/01/21	1	31.40	2	31.10	31.10	-1	691	-0.14%
2019/01/18	0	0.00	2	30.65	30.80	-2	712	-0.28%
2019/01/10	2	29.70	0	0.00	29.70	2	769	0.26%
2019/01/09	0	0.00	1	29.90	29.90	-1	786	-0.13%
2019/01/04	1	28.55	0	0.00	28.90	1	830	0.12%
2018/12/28	2	29.60	0	0.00	29.55	2	893	0.22%
2018/12/26	1	30.40	2	30.38	29.75	-1	920	-0.11%
2018/12/20	0	0.00	1	30.15	30.10	-1	965	-0.10%
2018/12/19	1	29.55	1	29.65	30.00	0	969	0.00%
2018/11/16	0	0.00	3	28.68	28.70	-3	1,474	-0.20%
2018/11/13	2	27.85	0	0.00	28.00	2	1,467	0.14%
2018/11/12	0	0.00	0.3	27.80	27.80	-0.3	1,467	-0.02%
2018/11/06	0	0.00	1	27.10	27.10	-1	1,472	-0.07%
2018/11/05	1	27.15	0	0.00	27.05	1	1,469	0.07%
2018/11/02	0	0.00	4	27.78	27.65	-4	1,439	-0.28%
2018/11/01	0	0.00	9	27.15	27.25	-9	1,433	-0.63%
2018/10/31	1	26.70	1	26.75	26.60	0	1,424	0.00%
2018/10/29	3	26.02	0	0.00	26.05	3	1,422	0.21%
2018/10/26	0	0.00	1	26.70	26.90	-1	1,414	-0.07%
2018/10/25	1	27.65	0	0.00	27.75	1	1,434	0.07%
2018/10/23	0	0.00	2	28.25	28.10	-2	1,510	-0.13%
2018/10/19	9	28.25	0	0.00	28.30	9	1,534	0.59%
2018/10/18	0	0.00	4	28.81	28.90	-4	1,515	-0.26%
2018/10/17	1	28.25	0	0.00	28.00	1	1,508	0.07%
2018/10/16	2	28.25	0	0.00	28.10	2	1,497	0.13%
2018/10/15	1	28.10	0	0.00	28.25	1	1,491	0.07%
2018/10/12	2	28.30	0	0.00	28.35	2	1,487	0.13%
2018/10/04	0	0.00	2	31.55	31.45	-2	1,436	-0.14%
2018/10/01	0	0.00	10	32.00	31.95	-10	1,416	-0.71%
2018/09/25	10	31.25	0	0.00	31.20	10	1,437	0.70%
2018/09/13	10	30.25	0	0.00	30.30	10	1,654	0.60%
2018/09/11	2	29.90	0	0.00	30.90	2	1,642	0.12%
2018/09/10	0	0.00	2	30.70	30.20	-2	1,629	-0.12%
2018/08/29	1	31.00	0	0.00	31.00	1	1,548	0.06%
2018/08/27	3	30.15	2	30.65	31.20	1	1,500	0.07%
2018/08/24	3	32.38	0	0.00	31.50	3	1,371	0.22%
2018/08/17	1	35.30	1	35.00	35.00	0	1,228	0.00%
2018/08/16	0	0.00	5	34.60	35.10	-5	1,235	-0.40%
2018/08/15	0	0.00	1	35.30	35.30	-1	1,233	-0.08%
2018/08/13	1	36.10	0	0.00	35.60	1	1,239	0.08%
2018/08/02	0	0.00	1	37.15	37.10	-1	1,285	-0.08%
2018/07/30	0	0.00	1	39.95	39.80	-1	1,213	-0.08%
2018/07/26	0	0.00	0.2	39.80	39.75	-0.2	1,167	-0.01%
2018/07/25	5	39.45	1	39.45	39.50	4	1,160	0.34%
2018/07/20	0	0.00	1	38.50	38.65	-1	1,157	-0.09%
2018/07/18	1	38.90	0	0.00	38.65	1	1,175	0.09%
2018/07/13	0	0.00	1	38.75	38.75	-1	1,170	-0.09%
2018/07/06	3	37.55	0	0.00	37.00	3	1,185	0.25%
2018/07/05	2	37.50	0	0.00	37.50	2	1,181	0.17%
2018/07/03	10	38.00	0	0.00	37.90	10	1,179	0.85%
2018/06/27	2	41.70	0	0.00	40.75	2	1,041	0.19%
2018/06/08	0	0.00	1	41.45	41.40	-1	934	-0.11%
2018/06/05	0	0.00	1	41.35	41.15	-1	937	-0.11%
2018/05/23	0	0.00	1	39.55	39.50	-1	1,103	-0.09%
2018/05/15	2	40.23	0	0.00	39.80	2	1,159	0.17%
2018/05/09	0	0.00	1	40.95	40.80	-1	1,262	-0.08%
2018/05/08	2	41.10	2	40.50	41.10	0	1,320	0.00%
2018/05/07	3	40.33	0	0.00	40.20	3	1,323	0.23%
2018/04/30	0	0.00	2	41.53	41.65	-2	1,301	-0.15%
2018/04/27	1	41.75	1	41.35	41.70	0	1,313	0.00%
2018/04/26	1	41.80	0	0.00	41.70	1	1,312	0.08%
2018/04/25	1	42.00	1	42.50	42.30	0	1,306	0.00%
2018/04/24	0	0.00	5	42.85	42.75	-5	1,323	-0.38%
2018/04/18	0	0.00	1	43.85	43.40	-1	1,344	-0.07%
2018/04/16	2	44.10	0	0.00	44.10	2	1,330	0.15%
2018/04/13	0	0.00	10	44.55	44.20	-10	1,330	-0.75%
2018/04/10	10	44.33	16	44.35	44.30	-6	1,350	-0.44%
2018/03/28	0	0.00	1	45.05	44.85	-1	1,390	-0.07%
2018/03/23	1	44.20	0	0.00	44.10	1	1,396	0.07%
2018/03/22	2	44.88	0	0.00	44.80	2	1,382	0.14%
2018/03/21	1	45.10	0	0.00	45.05	1	1,381	0.07%
2018/03/19	1	45.05	0	0.00	45.30	1	1,438	0.07%
2018/03/16	2	45.40	0	0.00	45.00	2	1,442	0.14%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/01	1	47.45	5	46.57	47.50	-4	1,521	-0.26%
2018/02/27	0	0.00	2	46.08	46.10	-2	1,475	-0.14%
2018/02/26	1	45.75	2	45.98	45.75	-1	1,505	-0.07%
2018/02/23	2	45.90	1	46.50	45.80	1	1,542	0.06%
2018/02/22	0	0.00	2	45.63	46.10	-2	1,568	-0.13%
2018/02/21	0	0.00	2	45.85	45.85	-2	1,608	-0.12%
2018/02/09	2	43.75	0	0.00	43.80	2	1,633	0.12%
2018/02/08	1	44.90	0	0.00	44.70	1	1,652	0.06%
2018/02/06	1	45.00	0	0.00	44.95	1	1,732	0.06%
2018/01/26	0	0.00	3	45.10	45.30	-3	2,475	-0.12%
2018/01/19	0	0.00	1	45.60	45.50	-1	2,509	-0.04%
2018/01/12	2	44.70	0	0.00	44.60	2	2,553	0.08%
2018/01/10	1	45.20	0	0.00	44.60	1	2,540	0.04%
2018/01/05	0	0.00	128	45.25	45.25	-128	2,543	-5.03%	大賣/鉅額交易
2018/01/04	0	0.00	11	45.21	45.45	-11	2,558	-0.43%
2018/01/03	15	45.17	0	0.00	45.10	15	2,554	0.59%
2018/01/02	1	45.15	2	45.20	45.25	-1	2,557	-0.04%