光寶科 (2301)-華南永昌-小港券商分點個股進出

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
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/22	3.3	106.95	2	107.00	107.00	1.3	7,755	0.02%
2024/11/21	0	0.00	2	103.50	103.50	-2	7,685	-0.03%
2024/11/20	0	0.00	1	102.50	101.50	-1	7,679	-0.01%
2024/11/19	0	0.00	1	103.00	102.50	-1	7,646	-0.01%
2024/11/18	1	102.50	2	101.00	100.50	-1	7,685	-0.01%
2024/11/15	3.1	101.68	0	0.00	101.50	3.1	7,868	0.04%
2024/11/14	0	0.00	1	107.00	105.00	-1	7,925	-0.01%
2024/11/13	5	107.30	3	107.17	107.00	2	7,954	0.03%
2024/11/12	7	106.29	2	106.75	105.00	5	8,114	0.06%
2024/11/11	5	108.90	19	108.71	109.00	-14	8,137	-0.17%
2024/11/07	0	0.00	28	105.48	105.00	-28	7,896	-0.35%
2024/11/06	0	0.00	1	104.00	105.50	-1	8,137	-0.01%
2024/11/05	1	102.00	0.1	102.50	102.50	0.9	8,318	0.01%
2024/11/04	0	0.00	7	100.50	102.00	-7	8,635	-0.08%
2024/11/01	16.1	99.61	0	0.00	101.00	16.1	9,176	0.18%
2024/10/30	0	0.00	1	104.00	102.50	-1	9,768	-0.01%
2024/10/29	4	103.63	3	103.00	103.00	1	10,271	0.01%
2024/10/25	0	0.00	1	104.50	104.00	-1	10,681	-0.01%
2024/10/24	0	0.00	1	103.50	103.00	-1	10,892	-0.01%
2024/10/22	2	105.25	0	0.00	105.00	2	11,317	0.02%
2024/10/21	0	0.00	2	105.00	106.00	-2	11,562	-0.02%
2024/10/18	0	104.50	15	105.80	104.50	-15	11,751	-0.13%
2024/10/17	1	104.00	4.3	104.48	104.50	-3.3	11,823	-0.03%
2024/10/15	0	0.00	1	102.00	101.50	-1	12,060	-0.01%
2024/10/14	7	100.86	13	101.50	101.50	-6	12,079	-0.05%
2024/10/11	1	100.50	1	101.50	100.50	0	12,199	0.00%
2024/10/09	6	101.33	1	101.50	100.50	5	12,411	0.04%
2024/10/08	2	99.35	1.2	100.00	99.70	0.8	12,870	0.01%
2024/10/04	1	100.50	0	0.00	99.80	1	13,328	0.01%
2024/10/01	1	100.00	1	101.00	101.50	0	13,620	0.00%
2024/09/30	0	0.00	1	100.50	99.50	-1	14,255	-0.01%
2024/09/27	3	100.50	2	100.75	100.00	1	14,550	0.01%
2024/09/26	2	99.85	0	0.00	100.00	2	14,864	0.01%
2024/09/25	2	101.50	2	101.00	100.50	0	15,402	0.00%
2024/09/24	0	0.00	1	100.00	99.60	-1	15,738	-0.01%
2024/09/23	2	98.95	0	0.00	98.60	2	16,247	0.01%
2024/09/20	2.1	99.88	2	100.50	98.70	0.1	16,513	0.00%
2024/09/19	1	100.50	2	101.00	100.50	-1	16,397	-0.01%
2024/09/18	1	100.00	1	100.50	100.50	0	16,443	0.00%
2024/09/13	1	100.00	3	100.67	101.50	-2	16,771	-0.01%
2024/09/12	0.2	101.00	6	101.50	101.50	-5.8	17,024	-0.03%
2024/09/11	3	97.40	3	98.10	99.60	0	17,177	0.00%
2024/09/10	10	98.83	3	98.10	96.70	7	17,204	0.04%
2024/09/09	1.1	100.00	0	0.00	101.50	1.1	17,179	0.01%
2024/09/06	0	0.00	0.5	101.00	102.00	-0.5	17,286	0.00%
2024/09/05	1	102.00	0	0.00	101.50	1	17,380	0.01%
2024/09/04	1	102.00	0	0.00	100.50	1	17,516	0.01%
2024/09/03	3	105.50	4	105.13	105.00	-1	17,479	-0.01%
2024/08/30	0	0.00	2	107.50	107.00	-2	17,965	-0.01%
2024/08/29	1	105.00	2	105.75	106.50	-1	18,247	-0.01%
2024/08/28	4	107.50	0	0.00	106.50	4	18,518	0.02%
2024/08/27	5.6	107.04	4	107.50	107.50	1.6	19,220	0.01%
2024/08/26	1	108.00	3	107.50	107.50	-2	19,890	-0.01%
2024/08/23	2	106.75	0	0.00	107.50	2	20,384	0.01%
2024/08/22	1	107.50	0	0.00	106.50	1	21,184	0.00%
2024/08/21	0	107.00	5.9	107.08	107.00	-5.9	22,756	-0.03%
2024/08/20	4	108.63	3	107.00	107.00	1	23,732	0.00%
2024/08/19	2.1	106.55	11	108.27	109.00	-8.9	25,430	-0.03%
2024/08/16	5	108.00	33	108.94	108.00	-28	25,448	-0.11%
2024/08/15	9	108.17	1	107.00	107.00	8	25,514	0.03%
2024/08/14	11	108.18	8.1	108.73	109.50	2.9	25,744	0.01%
2024/08/13	14.2	104.44	1	105.50	108.00	13.2	25,788	0.05%
2024/08/12	7.1	104.56	4	104.75	105.00	3.1	26,059	0.01%
2024/08/09	4.5	104.61	4	103.75	104.00	0.5	26,125	0.00%
2024/08/08	2	102.50	3	101.83	102.00	-1	26,096	0.00%
2024/08/07	22	102.36	23	101.70	104.00	-1	26,036	0.00%
2024/08/06	8	97.65	23.1	97.98	98.50	-15.1	26,427	-0.06%
2024/08/05	9.1	97.08	13	97.04	95.90	-3.9	26,230	-0.01%
2024/08/02	20.5	106.74	6	107.50	106.00	14.5	25,881	0.06%
2024/08/01	3	103.00	18.5	106.49	109.00	-15.5	25,319	-0.06%
2024/07/31	5.2	99.39	3	99.37	99.10	2.2	24,911	0.01%
2024/07/30	4.1	98.18	7	99.20	99.80	-2.9	24,976	-0.01%
2024/07/29	0.1	102.12	0	0.00	99.80	0.1	24,947	0.00%
2024/07/26	4.2	101.06	2	101.75	102.00	2.2	24,808	0.01%
2024/07/23	5	106.00	6	105.25	106.00	-1	24,661	0.00%
2024/07/22	0	108.50	1	106.00	106.00	-1	24,587	0.00%
2024/07/19	1	109.00	1	109.50	109.50	0	24,533	0.00%
2024/07/18	3.1	107.03	1	108.50	109.50	2.1	24,497	0.01%
2024/07/17	15	108.40	0	0.00	108.00	15	24,620	0.06%
2024/07/16	5.1	110.01	7.3	110.62	111.00	-2.2	24,544	-0.01%
2024/07/15	0	0.00	14	108.89	109.00	-14	24,716	-0.06%
2024/07/12	1.1	108.50	2	109.75	109.00	-0.9	24,934	0.00%
2024/07/11	6	109.67	7.3	110.55	109.50	-1.3	25,138	-0.01%
2024/07/10	16	109.59	11	109.64	109.00	5	25,515	0.02%
2024/07/09	10.4	106.98	0	0.00	107.00	10.4	25,223	0.04%
2024/07/08	2	107.50	6	107.08	107.50	-4	25,079	-0.02%
2024/07/05	21.3	108.02	5	108.40	107.00	16.3	24,879	0.07%
2024/07/04	3	110.67	21.3	110.91	111.50	-18.3	24,670	-0.07%
2024/07/03	10	108.30	2	108.00	108.00	8	24,119	0.03%
2024/07/02	8.1	109.01	4	109.63	110.00	4.1	23,920	0.02%
2024/07/01	21.1	109.00	17	109.38	110.50	4.1	23,860	0.02%
2024/06/28	48.4	106.92	3.1	108.15	106.00	45.3	23,834	0.19%
2024/06/27	15.1	107.33	0	0.00	108.00	15.1	23,662	0.06%
2024/06/26	2	106.50	0	0.00	106.50	2	24,105	0.01%
2024/06/25	4	104.00	1	104.00	105.00	3	24,427	0.01%
2024/06/24	5	104.50	1	104.00	103.50	4	24,827	0.02%
2024/06/21	2	104.50	3	106.17	105.00	-1	25,066	0.00%
2024/06/20	10.1	106.00	10	106.50	106.00	0.1	25,150	0.00%
2024/06/19	1.2	106.17	0	0.00	106.00	1.2	25,752	0.00%
2024/06/18	2.2	106.68	0	0.00	105.50	2.2	26,344	0.01%
2024/06/17	3	107.50	4	107.88	108.00	-1	27,312	0.00%
2024/06/14	3.1	107.52	0	0.00	107.50	3.1	27,680	0.01%
2024/06/13	3	105.83	9.2	106.82	107.00	-6.2	27,751	-0.02%
2024/06/12	3	104.67	3	104.67	104.50	0	27,966	0.00%
2024/06/11	2.1	104.79	0.3	105.00	104.00	1.8	28,112	0.01%
2024/06/07	5	107.60	2	107.50	107.00	3	28,218	0.01%
2024/06/06	1	107.00	1	107.00	106.50	0	28,381	0.00%
2024/06/05	4.1	106.90	2	106.50	107.00	2.1	28,436	0.01%
2024/06/04	13.1	108.69	3	107.00	107.00	10.1	28,499	0.04%
2024/06/03	5	110.10	4	110.88	110.50	1	28,310	0.00%
2024/05/31	2	108.00	0	0.00	107.50	2	28,150	0.01%
2024/05/30	10.3	110.16	4.2	109.79	108.00	6.1	27,660	0.02%
2024/05/29	6	114.42	3	116.50	113.50	3	27,362	0.01%
2024/05/28	14.1	116.43	2.2	117.20	116.50	11.9	27,155	0.04%
2024/05/27	3.3	120.68	21	120.57	121.00	-17.7	26,700	-0.07%
2024/05/24	8.2	112.73	33.2	113.76	114.50	-25	25,745	-0.10%
2024/05/23	7	111.21	34.6	112.00	112.00	-27.6	24,932	-0.11%
2024/05/22	1	103.50	9	103.67	103.50	-8	23,346	-0.03%
2024/05/20	0.3	101.00	0	0.00	100.50	0.3	23,219	0.00%
2024/05/17	3	100.33	1	101.00	100.00	2	23,038	0.01%
2024/05/16	9	101.44	0.1	102.93	100.50	8.9	22,865	0.04%
2024/05/15	1	104.00	0	0.00	104.50	1	22,615	0.00%
2024/05/13	0	0.00	1	105.50	105.00	-1	22,860	0.00%
2024/05/10	1	105.00	15.1	104.48	105.00	-14.1	22,805	-0.06%
2024/05/09	0	0.00	1	101.00	101.00	-1	22,211	0.00%
2024/05/08	1	101.50	0.3	101.17	101.50	0.7	22,247	0.00%
2024/05/07	31	98.80	31	99.19	99.10	0	22,158	0.00%
2024/05/06	1.1	100.00	0	0.00	99.40	1.1	22,068	0.00%
2024/05/03	1	100.00	0	0.00	99.70	1	22,099	0.00%
2024/05/02	2	99.05	0	0.00	99.10	2	22,026	0.01%
2024/04/30	4.1	101.24	0.1	102.00	100.00	4	21,895	0.02%
2024/04/29	5	101.30	3	101.17	101.00	2	22,022	0.01%
2024/04/26	6	100.75	5	101.40	101.00	1	22,496	0.00%
2024/04/25	13	99.43	4	97.85	99.40	9	22,557	0.04%
2024/04/24	2	98.40	2.1	96.74	98.40	-0.1	22,441	0.00%
2024/04/23	22.2	97.03	21	95.59	94.60	1.2	22,495	0.01%
2024/04/22	1.5	97.30	0	0.00	96.80	1.5	22,353	0.01%
2024/04/19	5.3	96.18	14	96.46	96.10	-8.7	22,327	-0.04%
2024/04/18	22	98.98	18	99.12	99.00	4	22,146	0.02%
2024/04/17	5	95.80	1	95.70	96.30	4	22,060	0.02%
2024/04/16	10.1	96.46	4	97.93	95.30	6.1	22,143	0.03%
2024/04/15	5	101.10	1.1	101.45	102.00	3.9	21,669	0.02%
2024/04/12	1	103.00	11	104.45	103.00	-10	21,513	-0.05%
2024/04/11	0.1	103.50	22	103.45	104.00	-21.9	21,493	-0.10%
2024/04/10	3.5	104.64	6	104.33	103.50	-2.5	21,433	-0.01%
2024/04/09	1	103.50	3	104.00	104.00	-2	21,390	-0.01%
2024/04/08	4.1	105.12	6	105.00	105.00	-2	21,360	-0.01%
2024/04/03	28	104.88	2	105.50	104.00	26	21,284	0.12%
2024/04/02	9.1	103.68	8	103.50	104.00	1.1	21,089	0.01%
2024/04/01	30	100.73	1	101.50	100.00	29	20,575	0.14%
2024/03/29	13.3	100.94	5	100.70	101.00	8.3	20,404	0.04%
2024/03/28	15.2	107.93	0	0.00	106.00	15.2	19,494	0.08%
2024/03/27	15.1	113.21	4.2	114.55	112.50	10.9	19,028	0.06%
2024/03/26	11.1	117.32	6.2	116.40	120.50	4.9	18,645	0.03%
2024/03/25	5	118.50	2	118.00	119.00	3	18,501	0.02%
2024/03/22	26.1	120.23	13	120.77	121.50	13.1	18,373	0.07%
2024/03/21	7	123.86	6.2	123.85	123.50	0.8	17,776	0.00%
2024/03/20	32.2	120.57	44	119.00	123.00	-11.8	17,149	-0.07%
2024/03/19	12.3	116.49	12.2	115.72	116.00	0.1	16,220	0.00%
2024/03/18	5	111.50	3	111.33	112.00	2	16,014	0.01%
2024/03/15	2.3	112.41	0	0.00	112.00	2.3	15,877	0.01%
2024/03/14	2	112.50	0	0.00	112.00	2	15,754	0.01%
2024/03/13	1	114.50	10	114.50	114.50	-9	15,658	-0.06%
2024/03/12	14.2	114.44	6.2	114.52	115.00	8	15,421	0.05%
2024/03/11	5	113.80	1.3	114.00	113.50	3.7	15,300	0.02%
2024/03/08	17.5	115.16	5	114.60	114.00	12.5	15,216	0.08%
2024/03/07	1	111.00	3	112.00	111.00	-2	14,955	-0.01%
2024/03/06	3	113.83	2	114.00	113.50	1	14,923	0.01%
2024/03/05	5	112.70	9.1	113.61	114.00	-4.1	15,414	-0.03%
2024/03/04	7.7	114.65	6	115.08	114.00	1.7	15,340	0.01%
2024/03/01	10.2	112.33	21	111.40	112.50	-10.8	15,103	-0.07%
2024/02/29	19	109.34	17.3	109.07	109.50	1.7	14,922	0.01%
2024/02/27	10.1	108.53	1	107.50	107.50	9.1	14,665	0.06%
2024/02/26	16.1	107.16	0	0.00	107.00	16.1	14,218	0.11%
2024/02/23	2.1	109.52	9	110.06	108.50	-6.9	14,389	-0.05%
2024/02/22	1	108.50	1	109.00	108.50	0	14,475	0.00%
2024/02/21	2.1	107.02	1	106.50	106.00	1.1	14,507	0.01%
2024/02/20	2	108.50	0	0.00	108.50	2	14,492	0.01%
2024/02/19	1.1	109.55	0.1	111.00	109.00	1	14,504	0.01%
2024/02/15	3	108.84	4	109.38	108.50	-1	14,602	-0.01%
2024/02/05	1.1	113.41	3.3	112.42	113.00	-2.2	14,449	-0.02%
2024/02/02	1	111.00	4	111.13	111.50	-3	14,410	-0.02%
2024/01/31	0	0.00	4	109.00	108.50	-4	14,995	-0.03%
2024/01/30	1	109.50	0	0.00	108.50	1	14,951	0.01%
2024/01/29	0	0.00	1	107.50	109.50	-1	14,980	-0.01%
2024/01/26	7.1	108.30	2	110.00	107.50	5.1	15,097	0.03%
2024/01/25	1	111.00	0	0.00	111.00	1	15,316	0.01%
2024/01/24	1.1	113.85	0	0.00	112.00	1.1	15,583	0.01%
2024/01/23	6	114.25	3.1	113.53	113.50	2.9	16,223	0.02%
2024/01/22	39	115.72	53.2	115.37	114.50	-14.2	16,246	-0.09%
2024/01/19	2	108.75	2	109.00	110.00	0	15,779	0.00%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	0	108.00	1	108.00	107.50	-1	15,890	-0.01%
2024/01/16	2.1	107.01	1	106.50	106.50	1.1	16,006	0.01%
2024/01/15	2	107.25	1	107.00	107.00	1	16,135	0.01%
2024/01/12	2	107.25	1	107.50	107.00	1	16,406	0.01%
2024/01/11	9	108.17	4	107.75	108.50	5	16,484	0.03%
2024/01/10	12.2	108.43	1	106.50	107.00	11.2	16,822	0.07%
2024/01/09	1	116.50	1	117.50	114.50	0	17,003	0.00%
2024/01/04	0	0.00	2	113.50	113.50	-2	17,722	-0.01%
2024/01/03	2.1	113.00	1	113.50	112.50	1.1	18,163	0.01%
2024/01/02	3	115.00	2	114.50	115.00	1	18,268	0.01%
2023/12/29	2	117.75	0	0.00	117.00	2	18,342	0.01%
2023/12/28	1	119.50	7	118.00	118.00	-6	18,469	-0.03%
2023/12/27	0	0.00	6	117.25	117.00	-6	18,597	-0.03%
2023/12/26	1	115.00	3	116.50	117.00	-2	19,043	-0.01%
2023/12/25	2	116.50	1	117.00	116.50	1	19,286	0.01%
2023/12/22	0	0.00	2	116.00	115.50	-2	19,348	-0.01%
2023/12/21	1	113.50	4	114.13	114.00	-3	19,305	-0.02%
2023/12/20	2	114.75	7	114.64	114.00	-5	19,235	-0.03%
2023/12/19	2	113.00	2	112.50	112.50	0	19,210	0.00%
2023/12/18	0	0.00	10	113.00	112.00	-10	19,261	-0.05%
2023/12/15	3	113.50	2.7	113.87	112.00	0.3	19,464	0.00%
2023/12/14	1	114.51	11.1	114.59	114.50	-10.1	19,506	-0.05%
2023/12/13	1	114.00	3	114.17	113.00	-2	19,776	-0.01%
2023/12/12	5	111.00	1.4	110.79	110.00	3.6	20,374	0.02%
2023/12/11	2.2	111.45	1	110.50	110.50	1.2	20,717	0.01%
2023/12/08	0	0.00	3	112.50	113.00	-3	20,897	-0.01%
2023/12/07	7	110.64	1	111.00	110.00	6	21,144	0.03%
2023/12/06	2	112.25	0	0.00	111.50	2	21,603	0.01%
2023/12/05	6	109.50	1	110.50	110.50	5	21,792	0.02%
2023/12/04	0.2	111.00	0	0.00	110.50	0.2	21,848	0.00%
2023/12/01	5	107.80	2	108.00	108.00	3	21,927	0.01%
2023/11/30	2	107.75	3	109.00	110.00	-1	22,204	0.00%
2023/11/29	2.1	109.50	6	108.67	109.00	-3.9	21,907	-0.02%
2023/11/28	0	0.00	2	107.00	107.50	-2	22,184	-0.01%
2023/11/27	1	106.51	3	106.50	107.00	-2	22,734	-0.01%
2023/11/24	1	106.50	0	0.00	107.50	1	23,074	0.00%
2023/11/23	12	106.38	0	0.00	106.50	12	23,281	0.05%
2023/11/22	21.3	107.73	1	107.00	107.00	20.3	23,623	0.09%
2023/11/21	1	111.03	1	112.50	112.00	0	23,791	0.00%
2023/11/20	13	107.69	3	109.50	109.00	10	24,621	0.04%
2023/11/17	2	109.50	2	109.50	109.50	0	24,927	0.00%
2023/11/15	3	115.33	4	114.25	112.50	-1	26,162	0.00%
2023/11/13	2	112.00	2.1	112.50	112.50	-0.1	27,219	0.00%
2023/11/10	2	112.50	0	0.00	112.50	2	27,695	0.01%
2023/11/08	3	112.83	8	113.19	113.50	-5	28,308	-0.02%
2023/11/07	2	110.00	0	0.00	110.50	2	28,422	0.01%
2023/11/06	2	111.00	0	0.00	111.00	2	29,172	0.01%
2023/11/03	3	109.67	3	110.00	109.00	0	29,733	0.00%
2023/11/02	6	108.50	11	108.23	108.50	-5	30,927	-0.02%
2023/11/01	2	102.97	1	102.01	103.50	1	32,530	0.00%
2023/10/31	9	103.95	4	102.75	100.00	5	33,831	0.01%
2023/10/30	0	0.00	1	108.00	107.00	-1	34,781	0.00%
2023/10/26	1	107.50	1	106.03	107.00	0	39,862	0.00%
2023/10/25	3	109.00	2	108.50	109.00	1	41,518	0.00%
2023/10/24	6	108.25	12	108.58	109.00	-6	42,275	-0.01%
2023/10/23	7.1	106.51	3	106.17	106.00	4.1	43,207	0.01%
2023/10/20	3	105.86	3	106.83	108.00	0	44,789	0.00%
2023/10/19	0	106.50	0	0.00	107.00	0	46,031	0.00%
2023/10/18	0	105.50	3.7	105.50	106.00	-3.6	47,121	-0.01%
2023/10/17	14	111.32	13.7	109.77	109.50	0.3	47,248	0.00%
2023/10/16	5	112.80	3	114.00	113.00	2	47,611	0.00%
2023/10/13	10.3	117.92	6	115.00	115.50	4.3	49,033	0.01%
2023/10/12	1	122.50	1.1	121.16	122.50	-0.1	50,019	0.00%
2023/10/11	0	0.00	11.1	122.15	119.50	-11.1	51,825	-0.02%
2023/10/06	5	119.50	2	121.75	119.50	3	53,145	0.01%
2023/10/05	1	122.00	6	121.42	121.50	-5	54,397	-0.01%
2023/10/04	3	120.17	2	120.75	121.00	1	55,204	0.00%
2023/10/03	1	125.00	0	0.00	123.00	1	55,426	0.00%
2023/10/02	5	124.80	2	124.75	125.50	3	55,661	0.01%
2023/09/28	2	121.00	1.4	122.59	121.50	0.7	55,678	0.00%
2023/09/27	0.1	119.00	1	118.50	120.00	-1	55,761	0.00%
2023/09/26	2	120.25	1	120.00	120.00	1	56,557	0.00%
2023/09/25	3.1	119.03	7	120.50	120.00	-3.9	57,134	-0.01%
2023/09/22	6.1	119.42	8.8	118.47	120.00	-2.7	57,243	0.00%
2023/09/21	2	117.50	4	118.75	119.00	-2	57,167	0.00%
2023/09/20	1	122.00	0	0.00	120.00	1	57,135	0.00%
2023/09/19	0	0.00	2.1	119.60	120.00	-2.1	57,017	0.00%
2023/09/18	5.2	121.88	2	121.00	121.00	3.2	57,037	0.01%
2023/09/15	0	0.00	10.2	128.49	126.00	-10.2	56,867	-0.02%
2023/09/14	3	126.33	1	127.00	126.50	2	56,479	0.00%
2023/09/13	9.2	122.57	0	0.00	124.00	9.2	56,683	0.02%
2023/09/12	11.1	125.59	1	127.00	125.00	10.1	57,375	0.02%
2023/09/11	7	129.36	2	127.50	127.50	5	57,497	0.01%
2023/09/08	1.1	136.50	2	135.50	134.50	-0.9	57,338	0.00%
2023/09/07	4.1	133.65	4	134.25	134.00	0.1	57,293	0.00%
2023/09/06	0	134.00	0	0.00	134.50	0	57,478	0.00%
2023/09/05	2.3	131.30	0	0.00	134.00	2.3	57,483	0.00%
2023/09/04	8	133.81	1	134.00	134.00	7	57,142	0.01%
2023/09/01	4.2	135.73	7	135.07	134.50	-2.8	57,005	0.00%
2023/08/31	3	135.33	7	136.86	137.00	-4	56,688	-0.01%
2023/08/30	1.1	139.91	1	142.50	138.50	0.1	56,369	0.00%
2023/08/29	3	141.50	1	142.00	141.50	2	56,148	0.00%
2023/08/28	2	139.50	5	142.30	138.50	-3	55,969	-0.01%
2023/08/25	16	147.78	2	145.50	145.00	14	56,009	0.02%
2023/08/24	3	151.83	10	153.25	151.50	-7	55,662	-0.01%
2023/08/23	13.1	148.56	7	148.79	148.50	6.1	54,756	0.01%
2023/08/22	9	150.22	11.2	151.04	149.00	-2.2	54,411	0.00%
2023/08/21	2	143.75	2	146.00	144.00	0	53,448	0.00%
2023/08/18	12.3	147.83	10	146.50	146.00	2.3	52,991	0.00%
2023/08/17	18	147.44	31.4	148.70	150.00	-13.4	52,290	-0.03%
2023/08/16	2	142.75	9	143.56	147.00	-7	51,639	-0.01%
2023/08/15	6	143.08	5	143.40	143.50	1	51,032	0.00%
2023/08/14	6	137.08	3	136.67	136.50	3	50,387	0.01%
2023/08/11	11	140.09	11	139.36	137.00	0	50,063	0.00%
2023/08/10	9	136.06	6	135.00	139.00	3	49,689	0.01%
2023/08/09	31	141.61	31	140.08	141.00	0	48,829	0.00%
2023/08/08	33.5	145.50	14	139.54	143.00	19.5	48,117	0.04%
2023/08/07	17.1	145.60	10	146.00	148.00	7.1	46,702	0.02%
2023/08/04	8.3	139.69	10.1	139.28	140.00	-1.9	44,740	0.00%
2023/08/02	16.5	144.17	7	140.93	139.00	9.5	43,029	0.02%
2023/08/01	9.2	151.73	6.1	153.77	154.00	3.1	41,371	0.01%
2023/07/31	27.4	163.49	12	161.50	150.50	15.4	39,612	0.04%
2023/07/28	4.3	148.12	9	152.56	159.50	-4.7	36,026	-0.01%
2023/07/27	4	148.75	2	145.50	145.00	2	34,268	0.01%
2023/07/26	18.3	146.64	9.1	147.25	146.50	9.2	33,322	0.03%
2023/07/25	14.1	148.19	11	145.05	142.00	3.1	32,102	0.01%
2023/07/24	6	147.08	12.1	149.74	149.00	-6.1	30,314	-0.02%
2023/07/21	5.1	142.33	4.2	144.37	146.00	0.9	28,767	0.00%
2023/07/20	2.2	137.66	3	138.83	139.00	-0.8	27,572	0.00%
2023/07/19	6	139.92	6	137.17	136.50	0	27,010	0.00%
2023/07/18	8	145.50	2	139.50	139.50	6	26,162	0.02%
2023/07/17	11	147.41	9	146.56	145.50	2	24,515	0.01%
2023/07/14	21	139.50	11.1	140.38	144.00	9.9	23,051	0.04%
2023/07/13	9.1	130.01	11	134.50	134.00	-1.9	21,163	-0.01%
2023/07/12	9	126.17	3	127.00	126.50	6	19,458	0.03%
2023/07/11	2	117.50	10	120.80	120.00	-8	18,087	-0.04%
2023/07/10	3	111.00	7	113.21	112.00	-4	17,143	-0.02%
2023/07/07	8.1	112.17	1.1	111.00	111.00	7	16,763	0.04%
2023/07/06	1	116.98	8.1	114.44	114.50	-7.1	16,320	-0.04%
2023/07/05	12	115.54	0.9	115.00	115.00	11.1	15,799	0.07%
2023/07/04	3	115.33	2	118.50	119.00	1	15,353	0.01%
2023/07/03	1.1	112.14	4	112.25	113.50	-2.9	14,419	-0.02%
2023/06/30	0	0.00	2	103.75	103.50	-2	13,706	-0.01%
2023/06/29	5	100.50	2	102.50	102.00	3	13,486	0.02%
2023/06/28	1	100.00	4.5	100.00	100.00	-3.5	13,410	-0.03%
2023/06/27	2	100.50	0	0.00	99.30	2	13,300	0.02%
2023/06/26	0	0.00	8	100.69	101.00	-8	13,128	-0.06%
2023/06/21	2	103.00	0	0.00	105.00	2	12,831	0.02%
2023/06/19	14	107.36	14	107.50	107.00	0	12,045	0.00%
2023/06/16	10	107.70	9.8	105.85	105.00	0.2	11,437	0.00%
2023/06/15	0	111.00	1.1	111.00	111.00	-1.1	10,309	-0.01%
2023/06/14	1	101.00	0	0.00	101.00	1	9,973	0.01%
2023/06/13	8	102.75	2	101.51	103.00	6	9,704	0.06%
2023/06/12	2.2	103.32	3	106.33	103.00	-0.8	9,570	-0.01%
2023/06/09	13.3	95.06	5	96.64	97.60	8.3	9,348	0.09%
2023/06/08	2	95.20	2	93.80	93.80	0	9,261	0.00%
2023/06/07	2	94.45	7	95.49	96.20	-5	9,169	-0.05%
2023/06/06	0	0.00	0	93.60	93.90	0	9,024	0.00%
2023/06/05	0.3	94.60	6	94.33	96.00	-5.7	9,084	-0.06%
2023/06/02	0	89.60	0	0.00	89.80	0	8,835	0.00%
2023/06/01	0.1	86.70	0	0.00	86.20	0.1	8,725	0.00%
2023/05/25	0	0.00	3	80.00	80.70	-3	7,915	-0.04%
2023/05/24	8	79.58	0	0.00	79.80	8	7,900	0.10%
2023/05/22	0	81.10	0	0.00	81.40	0	7,742	0.00%
2023/05/18	0	0.00	0.1	81.00	82.00	-0.1	7,660	0.00%
2023/05/16	1	77.20	0	0.00	78.60	1	7,471	0.01%
2023/05/09	0.5	76.10	0	0.00	76.60	0.5	7,431	0.01%
2023/05/08	0	0.00	0.1	76.80	76.90	-0.1	7,460	0.00%
2023/04/26	1	71.50	0	0.00	72.20	1	7,445	0.01%
2023/04/25	0.1	71.50	0	0.00	71.80	0.1	7,355	0.00%
2023/04/14	6	75.85	5	76.30	76.30	1	6,973	0.01%
2023/04/13	0	74.40	0	0.00	74.40	0	6,880	0.00%
2023/04/11	0	0.00	0.1	73.50	73.80	-0.1	6,840	0.00%
2023/03/29	1	72.70	1.1	72.82	73.00	-0.1	7,440	0.00%
2023/03/27	0	0.00	1	72.20	73.00	-1	8,045	-0.01%
2023/03/22	0.3	70.50	0	0.00	71.00	0.3	8,505	0.00%
2023/03/16	1	70.80	1	70.60	70.00	0	8,528	0.00%
2023/03/15	1	74.70	0	0.00	74.10	1	8,658	0.01%
2023/03/08	0	0.00	1	75.00	75.00	-1	8,389	-0.01%
2023/02/09	0	0.00	7	70.60	70.30	-7	8,232	-0.09%
2023/02/08	0	0.00	0	69.20	69.40	0	8,188	0.00%
2023/02/03	0	66.85	0	0.00	68.20	0	8,259	0.00%
2023/02/01	0	66.50	0	0.00	66.40	0	8,198	0.00%
2023/01/31	0	66.60	0	0.00	66.40	0	8,226	0.00%
2023/01/30	0	67.30	0	0.00	67.50	0	8,190	0.00%
2023/01/11	0	65.50	0	0.00	65.10	0	8,611	0.00%
2023/01/04	0	63.90	0	0.00	63.90	0	8,879	0.00%
2022/12/28	0	64.10	0	0.00	63.60	0	9,113	0.00%
2022/12/23	0	0.00	0.1	64.10	64.00	-0.1	9,324	0.00%
2022/12/21	0	0.00	1	63.30	63.30	-1	9,078	-0.01%
2022/12/16	1	64.30	0	65.20	65.20	1	8,006	0.01%
2022/12/13	1	63.50	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0	63.90	0	0.00	64.00	0	7,871	0.00%
2022/11/18	0	0.00	3	67.00	67.40	-3	7,258	-0.04%
2022/11/16	0	0.00	1	68.10	67.60	-1	7,251	-0.01%
2022/11/11	0	0.00	0	65.90	65.90	0	7,152	0.00%
2022/11/09	0	0.00	14.4	66.75	66.60	-14.4	7,205	-0.20%
2022/11/04	0.1	66.30	0	0.00	66.40	0.1	7,366	0.00%
2022/11/03	8.4	65.81	0	0.00	66.40	8.4	7,421	0.11%
2022/11/02	2	66.10	0	0.00	66.40	2	7,492	0.03%
2022/11/01	7	66.16	1	66.60	66.70	6	7,468	0.08%
2022/10/24	1	65.30	0	64.70	64.50	1	7,415	0.01%
2022/10/19	0	65.20	2	65.50	65.00	-2	7,186	-0.03%
2022/10/07	2	66.30	3	65.60	65.50	-1	7,077	-0.01%
2022/10/06	3	66.70	0	0.00	66.40	3	7,112	0.04%
2022/10/05	0	0.00	3	67.20	66.70	-3	7,107	-0.04%
2022/09/23	3	66.10	0	0.00	66.30	3	6,738	0.04%
2022/09/22	2	65.80	2	66.70	66.50	0	6,801	0.00%
2022/09/21	1	67.10	2	67.20	67.60	-1	6,678	-0.01%
2022/09/20	6	68.35	6	68.20	68.20	0	6,583	0.00%
2022/09/19	0	0.00	1	68.80	68.60	-1	6,527	-0.02%
2022/09/16	1	67.70	0	0.00	68.10	1	6,495	0.02%
2022/08/25	2	64.80	0	0.00	64.80	2	6,351	0.03%
2022/08/16	1	66.20	1	67.10	67.20	0	6,818	0.00%
2022/08/12	0	0.00	2	69.10	69.20	-2	6,699	-0.03%
2022/08/11	0	0.00	0.1	67.80	67.90	-0.1	6,647	0.00%
2022/08/05	0	0.00	1	66.70	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	2	65.70	65.80	-2	6,601	-0.03%
2022/07/27	0	0.00	1	64.00	64.00	-1	6,445	-0.02%
2022/07/25	0	0.00	0	62.90	63.00	0	6,355	0.00%
2022/07/21	1	61.70	0	0.00	62.20	1	6,405	0.02%
2022/07/20	1	61.71	2	63.52	64.60	-1	6,237	-0.02%
2022/06/20	0	0.00	1	58.30	58.20	-1	5,679	-0.02%
2022/06/07	0	63.20	0	0.00	63.00	0	6,097	0.00%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/12	0.1	62.50	0	0.00	62.60	0.1	6,301	0.00%
2022/05/05	0	0.00	0.2	65.30	65.30	-0.2	6,757	0.00%
2022/05/03	0	0.00	0.1	65.00	65.00	-0.1	6,805	0.00%
2022/04/27	0.1	65.80	0	0.00	65.60	0.1	6,836	0.00%
2022/04/26	0.1	67.50	0	0.00	67.20	0.1	6,816	0.00%
2022/04/25	0.1	67.40	0	0.00	68.00	0.1	6,753	0.00%
2022/04/20	0	0.00	20	64.15	65.70	-20	6,431	-0.31%
2022/04/15	0	67.80	1	68.20	67.60	-1	6,078	-0.02%
2022/04/11	1	66.40	0	0.00	66.50	1	6,222	0.02%
2022/04/07	2	66.50	0	0.00	66.40	2	6,206	0.03%
2022/03/24	2.8	67.71	0	0.00	67.50	2.8	6,264	0.04%
2022/03/23	3	67.47	1	67.40	67.50	2	6,307	0.03%
2022/03/22	1	66.90	1	67.10	67.50	0	6,296	0.00%
2022/03/18	1	66.70	0	0.00	65.50	1	6,251	0.02%
2022/03/17	1	70.90	0	0.00	71.00	1	5,935	0.02%
2022/03/15	1	69.30	0	0.00	69.50	1	5,775	0.02%
2022/03/14	0	0.00	10	70.50	70.00	-10	5,735	-0.17%
2022/03/08	1	68.60	1	68.10	68.20	0	5,736	0.00%
2022/03/07	2	68.00	0.1	67.90	68.50	1.9	5,684	0.03%
2022/03/02	0	0.00	0.1	68.90	68.90	-0.1	5,629	0.00%
2022/02/23	4	67.45	0	0.00	67.80	4	5,251	0.08%
2022/02/22	1	66.80	0	0.00	67.50	1	5,231	0.02%
2022/02/18	1	68.60	1.1	68.57	68.20	-0.1	5,150	0.00%
2022/02/17	10	68.80	0	0.00	68.60	10	5,109	0.20%
2022/02/15	0.1	66.70	0	0.00	66.50	0.1	4,916	0.00%
2022/02/10	0	0.00	0.2	67.90	68.60	-0.2	4,680	0.00%
2022/01/26	0	0.00	2	63.60	63.50	-2	4,129	-0.05%
2022/01/24	1	63.70	0	0.00	63.90	1	4,091	0.02%
2022/01/21	1	63.10	0	0.00	63.70	1	4,096	0.02%
2022/01/17	1	64.10	1	64.00	63.80	0	4,041	0.00%
2022/01/07	0	0.00	2	63.50	63.70	-2	4,678	-0.04%
2022/01/04	0	0.00	3	64.20	64.40	-3	4,711	-0.06%
2021/12/21	0	0.00	1	61.50	61.70	-1	5,079	-0.02%
2021/12/20	1	61.10	0	0.00	61.00	1	5,132	0.02%
2021/12/08	0	0.00	0.1	62.10	62.30	-0.1	5,538	0.00%
2021/12/06	0	0.00	2	62.20	62.10	-2	5,513	-0.04%
2021/11/26	0.2	60.30	0	0.00	60.10	0.2	5,452	0.00%
2021/11/18	0	0.00	2	61.60	61.70	-2	5,651	-0.04%
2021/11/17	2	61.65	0	0.00	62.00	2	5,640	0.04%
2021/11/08	1	61.10	0	0.00	61.70	1	5,951	0.02%
2021/11/05	2	60.40	0	0.00	61.50	2	5,988	0.03%
2021/11/02	0	0.00	5	61.00	61.00	-5	6,042	-0.08%
2021/11/01	0	0.00	1	61.30	61.50	-1	6,031	-0.02%
2021/10/28	5	61.40	0	0.00	61.30	5	6,123	0.08%
2021/10/27	0	0.00	2	61.75	62.00	-2	6,233	-0.03%
2021/10/26	0	0.00	2	61.00	60.80	-2	6,606	-0.03%
2021/10/22	1	60.80	1	61.50	61.10	0	6,690	0.00%
2021/10/21	2	60.60	1	60.70	60.40	1	6,652	0.02%
2021/10/20	1	60.50	0	0.00	60.40	1	6,581	0.02%
2021/10/19	5.1	62.65	2	62.10	62.10	3.1	6,426	0.05%
2021/10/13	0	0.00	1	64.40	64.20	-1	6,414	-0.02%
2021/10/07	1	63.20	0	0.00	63.10	1	6,454	0.02%
2021/10/05	0	0.00	2	62.20	62.30	-2	6,472	-0.03%
2021/09/29	1.3	64.20	0	0.00	64.40	1.3	6,473	0.02%
2021/09/24	0	0.00	0.2	64.20	64.00	-0.2	6,687	0.00%
2021/09/23	0	0.00	1	63.00	63.80	-1	6,730	-0.01%
2021/09/22	0	0.00	2.2	61.11	61.80	-2.2	7,012	-0.03%
2021/09/16	1	60.80	0	0.00	61.20	1	7,027	0.01%
2021/09/15	0	0.00	2	62.20	61.50	-2	7,126	-0.03%
2021/09/06	2	61.10	1	61.50	60.90	1	7,441	0.01%
2021/08/26	1	58.40	1	59.00	58.90	0	7,262	0.00%
2021/08/19	0.1	57.70	0	0.00	56.90	0.1	7,265	0.00%
2021/08/09	0	0.00	10	62.00	62.60	-10	7,005	-0.14%
2021/08/05	0	0.00	1.1	63.34	62.90	-1.1	7,051	-0.02%
2021/08/03	10	62.90	91.1	63.70	63.90	-81.1	7,211	-1.12%
2021/08/02	1	63.90	0	0.00	63.90	1	7,178	0.01%
2021/07/30	0	0.00	60	64.13	64.10	-60	7,141	-0.84%
2021/07/29	0	0.00	20	59.50	59.80	-20	6,841	-0.29%
2021/07/28	0.2	58.75	0	0.00	58.90	0.2	6,813	0.00%
2021/07/27	10	59.00	0	0.00	58.70	10	6,896	0.14%
2021/07/23	10	58.00	0	0.00	57.90	10	7,161	0.14%
2021/07/20	30	58.00	0	0.00	58.00	30	7,000	0.43%
2021/07/16	0	0.00	1	58.10	58.10	-1	7,027	-0.01%
2021/07/15	0	0.00	2.1	58.60	58.40	-2.1	7,052	-0.03%
2021/07/14	101	58.16	0	0.00	58.20	101	7,032	1.44%	大買/鉅額交易
2021/07/12	1	57.60	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	10.5	57.52	0	0.00	57.80	10.5	6,935	0.15%
2021/07/07	1	57.60	50	57.76	58.00	-49	6,908	-0.71%
2021/07/06	3	58.00	2	58.20	58.20	1	6,893	0.01%
2021/07/05	14.1	57.91	0	0.00	57.90	14.1	6,857	0.21%
2021/07/01	20	56.70	0	0.00	56.60	20	6,649	0.30%
2021/06/29	31	57.37	0	0.00	57.40	31	6,509	0.48%
2021/06/28	1	64.00	0	0.00	63.70	1	6,222	0.02%
2021/06/01	0	0.00	1	66.30	66.40	-1	6,879	-0.01%
2021/05/31	1	65.90	0	0.00	66.20	1	7,003	0.01%
2021/05/19	0	0.00	2	62.20	62.00	-2	7,840	-0.03%
2021/05/07	0	0.00	1	66.70	67.40	-1	8,241	-0.01%
2021/05/06	1	65.40	30	64.00	64.00	-29	8,286	-0.35%
2021/05/04	0	0.00	35	66.30	66.30	-35	8,559	-0.41%
2021/05/03	0	0.00	3	65.77	67.10	-3	8,517	-0.04%
2021/04/28	25	64.50	0	0.00	64.50	25	8,294	0.30%
2021/04/27	20	64.60	0	0.00	64.40	20	8,368	0.24%
2021/04/23	20	64.00	0	0.00	64.10	20	8,391	0.24%
2021/04/20	0	0.00	1	64.50	64.20	-1	8,499	-0.01%
2021/04/14	0	0.00	0.1	61.80	62.30	-0.1	8,731	0.00%
2021/04/08	0	0.00	0	64.70	65.20	0	9,032	0.00%
2021/03/18	5	61.70	5	61.60	61.60	0	8,868	0.00%
2021/03/17	0.1	60.10	5	60.20	60.50	-5	8,820	-0.06%
2021/03/15	5	60.00	0	0.00	59.90	5	8,767	0.06%
2021/03/12	1	61.60	6	61.98	62.10	-5	8,654	-0.06%
2021/03/11	0	0.00	3	58.40	58.70	-3	8,470	-0.04%
2021/03/10	0	0.00	10	57.80	58.00	-10	8,425	-0.12%
2021/03/09	10	57.40	0	0.00	57.20	10	8,380	0.12%
2021/03/08	0	0.00	0	58.80	58.50	0	8,115	0.00%
2021/03/03	3	59.50	0	0.00	59.30	3	8,025	0.04%
2021/03/02	0	0.00	1	58.90	58.80	-1	7,948	-0.01%
2021/02/26	1	59.80	0	0.00	59.40	1	7,815	0.01%
2021/02/25	0	0.00	5	61.10	60.70	-5	7,575	-0.07%
2021/02/24	1	59.90	0.2	60.50	60.00	0.8	7,513	0.01%
2021/02/22	0	0.00	0	60.47	61.20	0	7,354	0.00%
2021/02/19	1	57.80	0	0.00	58.50	1	7,273	0.01%
2021/02/18	0	0.00	5.9	58.39	58.40	-5.9	7,244	-0.08%
2021/02/17	0	0.00	1	56.30	56.80	-1	7,173	-0.01%
2021/01/29	1	55.00	1	55.80	54.90	0	6,717	0.00%
2021/01/27	0	57.80	0	0.00	57.60	0	6,467	0.00%
2021/01/26	0	0.00	2	56.70	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	1	54.00	54.40	-1	6,166	-0.02%
2021/01/22	0	0.00	1	53.60	53.00	-1	6,154	-0.02%
2021/01/20	1	52.00	0	0.00	51.90	1	6,165	0.02%
2021/01/19	0	0.00	0.2	52.80	53.10	-0.2	6,095	0.00%
2021/01/15	0	0.00	0.1	53.60	53.80	-0.1	6,012	0.00%
2021/01/13	0	0.00	1	53.60	53.60	-1	5,932	-0.02%
2021/01/11	0	0.00	5	53.24	53.80	-5	5,800	-0.09%
2021/01/08	0	0.00	0.1	52.60	52.60	-0.1	5,738	0.00%
2021/01/06	0	0.00	2	52.30	51.50	-2	5,581	-0.04%
2021/01/04	0	0.00	1.4	50.78	51.40	-1.4	5,291	-0.03%
2020/12/31	0	0.00	1	50.00	49.80	-1	5,173	-0.02%
2020/12/28	0	0.00	1	49.85	49.90	-1	5,162	-0.02%
2020/12/24	0	0.00	1	49.15	49.20	-1	5,185	-0.02%
2020/12/23	0	0.00	6	48.88	49.00	-6	5,149	-0.12%
2020/12/21	0	0.00	3	48.20	49.05	-3	5,179	-0.06%
2020/12/18	0	48.50	0	0.00	48.00	0	5,132	0.00%
2020/12/17	0	48.60	0	0.00	48.50	0	4,936	0.00%
2020/12/16	0	0.00	3	49.17	49.15	-3	4,909	-0.06%
2020/12/15	0	48.35	5	48.35	48.20	-5	4,923	-0.10%
2020/12/14	1	48.95	0	0.00	48.50	1	4,941	0.02%
2020/12/11	0	0.00	6	48.95	48.90	-6	4,987	-0.12%
2020/12/08	5	48.80	0	0.00	48.95	5	4,933	0.10%
2020/12/07	5	48.80	0.1	48.90	49.10	4.9	4,897	0.10%
2020/12/04	0	49.20	1	49.50	49.40	-1	4,826	-0.02%
2020/12/03	4.1	49.26	0	0.00	49.20	4.1	4,805	0.08%
2020/12/02	0	0.00	2	49.30	49.35	-2	4,779	-0.04%
2020/11/23	0	0.00	1	48.55	48.50	-1	4,715	-0.02%
2020/11/19	0	0.00	3	48.60	48.75	-3	4,638	-0.07%
2020/11/17	5	47.80	11	47.93	48.30	-6	4,579	-0.13%
2020/11/13	1	47.05	0	0.00	47.05	1	4,602	0.02%
2020/11/12	10	47.70	10	47.45	47.45	0	4,589	0.00%
2020/11/11	5	47.35	4	47.25	47.70	1	4,608	0.02%
2020/11/06	0	47.45	101	47.36	47.25	-101	4,654	-2.17%	大賣/
2020/11/05	5	47.25	0	0.00	47.30	5	4,711	0.11%
2020/10/30	1	46.10	2	46.55	46.55	-1	4,824	-0.02%
2020/10/28	0	0.00	1	46.55	46.55	-1	5,203	-0.02%
2020/10/27	1	45.85	0	0.00	46.00	1	5,929	0.02%
2020/10/26	1	45.85	0	0.00	45.95	1	6,008	0.02%
2020/10/14	0	0.00	1	45.60	45.40	-1	6,344	-0.02%
2020/10/06	40	45.65	0	0.00	45.90	40	6,870	0.58%
2020/09/24	2	45.25	0	0.00	45.00	2	7,318	0.03%
2020/09/16	0	0.00	2	47.60	47.50	-2	8,393	-0.02%
2020/09/15	0	0.00	9	46.97	47.00	-9	8,635	-0.10%
2020/09/14	4	46.45	0	0.00	47.00	4	8,956	0.04%
2020/09/10	2	46.05	0	0.00	46.00	2	9,250	0.02%
2020/09/09	3	45.83	2	46.15	46.15	1	9,381	0.01%
2020/09/08	0	0.00	1	46.20	46.45	-1	9,419	-0.01%
2020/09/04	1	45.65	0	0.00	45.95	1	9,726	0.01%
2020/09/03	6	46.05	0	0.00	46.05	6	9,816	0.06%
2020/09/02	0	0.00	30	46.00	46.05	-30	9,893	-0.30%
2020/09/01	0	0.00	1	46.60	46.20	-1	9,956	-0.01%
2020/08/31	3	46.57	0	0.00	46.40	3	9,990	0.03%
2020/08/20	30	46.93	0	0.00	46.90	30	10,416	0.29%
2020/08/14	0	0.00	1	47.30	47.20	-1	10,414	-0.01%
2020/08/12	2	47.55	0	0.00	47.60	2	10,470	0.02%
2020/08/10	2	48.80	0	0.00	48.50	2	10,523	0.02%
2020/08/07	0	0.00	3	48.95	48.95	-3	10,562	-0.03%
2020/08/05	0	0.00	1	49.20	49.10	-1	10,579	-0.01%
2020/08/04	0	0.00	3.1	48.86	49.35	-3.1	10,545	-0.03%
2020/08/03	3	49.78	0	0.00	48.60	3	10,452	0.03%
2020/07/31	1	48.95	67	49.58	49.60	-66	10,222	-0.65%
2020/07/30	11	45.33	0	0.00	45.70	11	9,516	0.12%
2020/07/27	101	46.16	0	0.00	45.50	101	9,662	1.05%	大買/鉅額交易
2020/07/22	0	0.00	4	46.70	46.70	-4	9,665	-0.04%
2020/07/21	1	47.05	1	46.95	46.80	0	9,641	0.00%
2020/07/17	0	0.00	1	46.95	46.70	-1	9,646	-0.01%
2020/07/16	2	47.10	0	0.00	46.90	2	9,635	0.02%
2020/07/13	0	0.00	1	46.80	47.10	-1	9,445	-0.01%
2020/07/10	2	46.83	0	0.00	46.70	2	9,418	0.02%
2020/07/09	2	47.20	3	47.10	47.10	-1	9,373	-0.01%
2020/07/08	4	47.10	0	0.00	47.15	4	9,233	0.04%
2020/07/07	0	0.00	3	46.85	47.05	-3	9,124	-0.03%
2020/07/06	1	46.90	5	47.05	47.05	-4	9,052	-0.04%
2020/07/02	3	46.97	0	0.00	47.15	3	9,062	0.03%
2020/07/01	1	46.60	0	0.00	46.75	1	9,093	0.01%
2020/06/30	6	46.67	2	46.80	46.30	4	9,056	0.04%
2020/06/29	4	46.64	0	0.00	46.50	4	9,047	0.04%
2020/06/24	0	0.00	1	47.95	47.30	-1	8,911	-0.01%
2020/06/23	16	47.99	0	0.00	47.40	16	8,773	0.18%
2020/06/22	1	52.70	1	52.40	53.10	0	8,201	0.00%
2020/06/19	0	0.00	1	52.40	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	1	51.80	52.40	-1	7,710	-0.01%
2020/06/16	1	51.30	0	0.00	51.10	1	7,683	0.01%
2020/06/15	2	51.40	2	51.30	51.30	0	7,769	0.00%
2020/06/12	2	49.60	0	0.00	50.80	2	7,842	0.03%
2020/06/11	4	50.80	2	51.50	50.70	2	7,891	0.03%
2020/06/10	0	0.00	1	51.00	51.40	-1	7,831	-0.01%
2020/06/09	2	50.60	1.1	50.77	50.60	0.9	7,922	0.01%
2020/06/08	0	0.00	2	50.80	50.80	-2	8,045	-0.02%
2020/06/05	0	0.00	5	50.20	50.40	-5	8,035	-0.06%
2020/06/04	1	49.85	0	0.00	49.85	1	8,097	0.01%
2020/06/03	7	49.46	3	49.70	49.55	4	8,104	0.05%
2020/05/27	0.1	48.40	0	0.00	48.65	0.1	8,475	0.00%
2020/05/25	1	46.25	1	46.25	47.25	0	8,538	0.00%
2020/05/20	2	46.95	2	47.00	46.80	0	8,706	0.00%
2020/05/14	1	46.80	0	0.00	46.85	1	8,495	0.01%
2020/05/13	1	46.80	0	0.00	46.85	1	8,397	0.01%
2020/05/06	0	0.00	1	46.40	46.55	-1	8,039	-0.01%
2020/05/05	0	0.00	2	46.55	46.65	-2	7,985	-0.03%
2020/05/04	3	45.40	0	0.00	46.50	3	7,975	0.04%
2020/04/21	2	43.10	2	43.13	43.00	0	7,654	0.00%
2020/04/20	5	43.44	3	43.40	43.45	2	7,573	0.03%
2020/04/17	11	43.48	0	0.00	42.95	11	7,499	0.15%
2020/04/14	1	43.35	0	0.00	43.25	1	7,251	0.01%
2020/04/06	1	42.00	0	0.00	42.25	1	7,047	0.01%
2020/03/18	1	39.40	0	0.00	39.10	1	6,121	0.02%
2020/03/16	0	0.00	1	40.80	40.35	-1	5,848	-0.02%
2020/03/12	3	42.05	0	0.00	42.00	3	5,480	0.05%
2020/03/09	2	44.10	0	0.00	44.00	2	5,074	0.04%
2020/03/04	0	0.00	1	44.95	45.10	-1	4,875	-0.02%
2020/03/03	0.1	44.15	0	0.00	43.95	0.1	4,719	0.00%
2020/03/02	1	42.55	0	0.00	42.85	1	4,574	0.02%
2020/02/24	1	44.00	0	0.00	44.00	1	4,496	0.02%
2020/02/20	1	46.60	0	0.00	46.60	1	4,361	0.02%
2020/02/11	0	0.00	0	46.95	46.95	0	4,537	0.00%
2020/01/20	0	0.00	3	50.10	50.00	-3	4,775	-0.06%
2020/01/16	0	0.00	9	49.27	49.50	-9	4,979	-0.18%
2020/01/02	2	49.25	0	0.00	49.20	2	6,312	0.03%
2019/12/18	0	0.00	5	50.70	51.10	-5	6,984	-0.07%
2019/12/16	0	0.00	1	50.30	50.50	-1	7,045	-0.01%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/12	1	50.10	0	0.00	49.70	1	7,039	0.01%
2019/11/29	1	48.45	0	0.00	48.40	1	7,151	0.01%
2019/11/26	1	49.70	1	50.10	49.75	0	7,305	0.00%
2019/11/25	5	50.20	0	0.00	50.10	5	6,922	0.07%
2019/11/22	0	0.00	1	50.70	50.90	-1	7,013	-0.01%
2019/11/19	2	49.80	0	0.00	50.40	2	7,015	0.03%
2019/11/08	5	50.80	0	0.00	50.40	5	7,597	0.07%
2019/11/05	5	50.30	10.1	51.00	51.50	-5.1	7,928	-0.06%
2019/11/04	0	0.00	5	50.50	50.70	-5	7,945	-0.06%
2019/10/28	0	0.00	1	49.25	49.55	-1	8,690	-0.01%
2019/10/24	0	0.00	6	50.38	50.10	-6	8,605	-0.07%
2019/10/23	17	49.78	0	0.00	49.20	17	8,508	0.20%
2019/10/22	1	50.30	0	0.00	51.50	1	8,344	0.01%
2019/10/16	0	0.00	1	48.90	48.90	-1	8,062	-0.01%
2019/10/09	1	48.60	1	48.35	48.30	0	7,978	0.00%
2019/10/08	2	49.45	2	49.10	49.10	0	7,972	0.00%
2019/10/07	1	48.70	1	48.70	48.70	0	7,876	0.00%
2019/10/04	2	48.98	3	48.82	48.90	-1	7,876	-0.01%
2019/10/01	2	49.73	0	0.00	48.90	2	7,650	0.03%
2019/09/27	2	50.10	2	49.30	49.30	0	7,555	0.00%
2019/09/26	1	49.80	1	49.55	49.55	0	7,439	0.00%
2019/09/10	0	0.00	1	48.85	48.95	-1	7,090	-0.01%
2019/09/03	1	47.90	0	0.00	47.70	1	6,916	0.01%
2019/08/30	0	0.00	0.3	49.75	50.00	-0.3	6,881	0.00%
2019/08/20	0	0.00	1	48.95	49.00	-1	6,719	-0.01%
2019/08/16	0	0.00	2	47.90	47.90	-2	6,449	-0.03%
2019/08/15	0	0.00	1	47.00	46.65	-1	6,267	-0.02%
2019/08/08	0	0.00	1	46.70	46.80	-1	5,952	-0.02%
2019/08/06	2	46.75	3	46.33	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	2	46.85	47.00	-2	5,463	-0.04%
2019/08/02	1	46.25	1	46.95	47.00	0	5,354	0.00%
2019/08/01	1	45.35	2	46.13	46.25	-1	5,076	-0.02%
2019/07/29	0	0.00	0	43.40	43.55	0	4,599	0.00%
2019/07/19	0	0.00	3	47.13	47.10	-3	4,397	-0.07%
2019/07/16	2	47.58	0	0.00	47.20	2	4,222	0.05%
2019/07/12	0	0.00	2	47.20	46.80	-2	4,122	-0.05%
2019/07/11	1	47.00	0	0.00	46.95	1	4,113	0.02%
2019/07/01	1	45.70	0	0.00	45.80	1	4,259	0.02%
2019/06/10	0	0.00	1	45.80	46.00	-1	4,664	-0.02%
2019/06/06	0	0.00	2	45.20	45.45	-2	4,695	-0.04%
2019/06/05	0	0.00	1	45.75	45.45	-1	4,680	-0.02%
2019/05/28	0.2	44.10	0	0.00	44.35	0.2	5,194	0.00%
2019/05/16	0	0.00	50	43.50	43.05	-50	5,314	-0.94%
2019/05/13	0	0.00	1	43.05	43.00	-1	5,452	-0.02%
2019/05/07	0	0.00	1	44.30	44.30	-1	5,821	-0.02%
2019/04/29	0	0.00	0	44.45	44.45	0	6,074	0.00%
2019/04/22	0.1	44.50	0	0.00	44.70	0.1	6,355	0.00%
2019/04/19	0	0.00	0.7	44.20	44.40	-0.7	6,437	-0.01%
2019/04/15	0	0.00	1	44.35	44.50	-1	6,940	-0.01%
2019/04/08	0	0.00	5	45.10	45.35	-5	7,083	-0.07%
2019/03/28	1	44.35	0	0.00	44.05	1	6,945	0.01%
2019/03/27	1	45.15	0	0.00	45.20	1	6,941	0.01%
2019/03/21	1	44.55	0	0.00	44.40	1	7,142	0.01%
2019/03/18	1	44.15	0	0.00	44.30	1	7,278	0.01%
2019/03/11	1	43.50	0	0.00	43.60	1	7,377	0.01%
2019/03/04	1	43.00	0	0.00	43.10	1	8,087	0.01%
2019/02/27	8	45.05	0	0.00	44.55	8	7,947	0.10%
2019/02/26	0	0.00	3	47.35	47.20	-3	7,749	-0.04%
2019/02/25	13	46.00	10	46.15	46.40	3	7,680	0.04%
2019/02/15	0	0.00	1	45.75	45.60	-1	7,837	-0.01%
2019/02/12	0	0.00	1	46.50	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	2	46.35	46.65	-2	7,868	-0.03%
2019/01/30	10	44.85	10	44.50	45.25	0	7,772	0.00%
2019/01/25	1	44.35	0	0.00	44.50	1	7,655	0.01%
2019/01/24	1	44.05	1	43.85	44.15	0	7,668	0.00%
2019/01/23	0	0.00	1.3	43.59	44.10	-1.3	7,699	-0.02%
2019/01/22	6	43.05	5	43.33	43.35	1	7,586	0.01%
2019/01/18	11	43.23	11	42.99	43.00	0	7,416	0.00%
2019/01/15	0	0.00	1	42.85	43.05	-1	7,286	-0.01%
2019/01/11	0	0.00	1	43.10	42.95	-1	7,295	-0.01%
2019/01/10	0	0.00	1	43.70	42.95	-1	7,226	-0.01%
2019/01/09	0	0.00	3	42.80	43.30	-3	7,077	-0.04%
2019/01/08	2	41.63	0	0.00	41.60	2	6,880	0.03%
2019/01/07	0	0.00	2	41.20	41.45	-2	6,838	-0.03%
2019/01/04	5	40.96	0	0.00	40.65	5	6,835	0.07%
2019/01/03	1	41.35	0	0.00	41.50	1	6,932	0.01%
2018/12/28	1	40.50	0	0.00	40.60	1	6,810	0.01%
2018/12/25	2	40.10	0	0.00	39.75	2	6,839	0.03%
2018/12/24	0	0.00	3	40.15	40.40	-3	6,848	-0.04%
2018/12/21	3	41.00	0	0.00	41.00	3	6,899	0.04%
2018/12/18	0	0.00	1	40.20	40.00	-1	6,652	-0.02%
2018/12/06	0	0.00	3	40.67	41.00	-3	6,658	-0.05%
2018/12/05	0	0.00	10	40.95	41.00	-10	6,605	-0.15%
2018/12/04	0	0.00	8	41.10	41.65	-8	6,591	-0.12%
2018/11/30	0	0.00	1	40.00	40.90	-1	6,372	-0.02%
2018/11/27	0	0.00	5	39.20	39.35	-5	5,615	-0.09%
2018/11/21	0	0.00	1	38.25	38.40	-1	5,292	-0.02%
2018/11/20	0	0.00	1	38.20	38.25	-1	5,220	-0.02%
2018/11/19	0	38.50	0	0.00	38.70	0	5,198	0.00%
2018/11/14	0	0.00	1	38.60	38.60	-1	5,011	-0.02%
2018/11/08	0	0.00	1	38.60	38.80	-1	4,838	-0.02%
2018/11/05	0	0.00	1.3	37.65	37.80	-1.3	4,786	-0.03%
2018/10/24	0	0.00	2	35.80	35.65	-2	4,770	-0.04%
2018/10/22	0	0.00	1	34.90	34.70	-1	4,757	-0.02%
2018/10/19	1	34.00	0	0.00	34.50	1	4,807	0.02%
2018/10/11	5	33.10	0	0.00	33.05	5	4,978	0.10%
2018/10/05	1	36.00	0	0.00	36.50	1	5,088	0.02%
2018/09/27	0	0.00	2	38.35	38.40	-2	5,130	-0.04%
2018/09/25	1	38.00	0	0.00	38.20	1	5,165	0.02%
2018/09/10	0	0.00	3	35.35	35.35	-3	5,371	-0.06%
2018/09/06	1	35.70	0	0.00	35.80	1	5,543	0.02%
2018/08/31	1.3	36.50	0	0.00	36.95	1.3	5,760	0.02%
2018/08/23	1	35.60	0	0.00	35.55	1	5,967	0.02%
2018/08/20	10	35.30	0	0.00	35.20	10	5,995	0.17%
2018/08/16	1	35.15	0	35.70	35.35	1	5,966	0.02%
2018/08/14	4	35.96	0	0.00	35.90	4	5,911	0.07%
2018/08/13	0	0.00	3	36.60	36.60	-3	5,821	-0.05%
2018/08/07	1	39.90	0	0.00	39.95	1	5,628	0.02%
2018/08/02	0	0.00	0	39.70	39.70	0	5,595	0.00%
2018/08/01	0	0.00	3	39.85	40.00	-3	5,577	-0.05%
2018/07/31	0	0.00	1	39.75	40.20	-1	5,611	-0.02%
2018/07/30	0	0.00	2	39.88	39.95	-2	5,475	-0.04%
2018/07/27	3	39.55	1	39.55	39.75	2	5,455	0.04%
2018/07/26	0	0.00	1	39.40	39.75	-1	5,466	-0.02%
2018/07/25	1	39.40	0	0.00	39.10	1	5,453	0.02%
2018/07/20	0	0.00	0	38.80	38.80	0	5,373	0.00%
2018/07/19	0	0.00	10	38.95	38.55	-10	5,334	-0.19%
2018/07/17	0	0.00	1	38.40	38.15	-1	5,279	-0.02%
2018/07/16	1	37.85	5	38.05	37.70	-4	5,155	-0.08%
2018/07/05	5	36.55	0	0.00	36.20	5	4,984	0.10%
2018/07/04	1	36.65	0	0.00	36.50	1	5,016	0.02%
2018/06/26	10	37.05	0	0.00	37.00	10	4,973	0.20%
2018/06/25	1	37.50	1	37.60	37.45	0	4,848	0.00%
2018/06/21	5	38.10	0	0.00	38.00	5	4,686	0.11%
2018/06/19	2	38.05	0	0.00	38.15	2	4,700	0.04%
2018/06/15	1	38.80	0	0.00	38.55	1	4,664	0.02%
2018/06/11	0	0.00	1	40.05	39.95	-1	4,693	-0.02%
2018/06/08	2	40.30	0	0.00	40.00	2	4,919	0.04%
2018/05/31	1	38.55	0	0.00	39.10	1	5,174	0.02%
2018/05/29	5	39.05	0	0.00	39.00	5	5,195	0.10%
2018/05/28	1	39.10	0	0.00	39.20	1	5,575	0.02%
2018/05/17	1	38.20	0	0.00	38.20	1	6,839	0.01%
2018/05/16	1	38.40	0	0.00	38.45	1	6,862	0.01%
2018/05/14	1	38.65	0	0.00	38.45	1	7,048	0.01%
2018/05/07	1	37.50	0	0.00	37.60	1	7,132	0.01%
2018/05/04	0.5	38.20	0	0.00	38.00	0.5	7,115	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	39.30	40.00	-2	7,150	-0.03%
2018/04/18	1	40.60	0	0.00	40.65	1	7,217	0.01%
2018/04/13	40	41.14	0	0.00	41.20	40	7,222	0.55%
2018/04/09	0	0.00	1	40.30	40.40	-1	7,204	-0.01%
2018/03/27	0	0.00	1	40.75	40.80	-1	7,048	-0.01%
2018/03/23	1	40.00	0	0.00	40.50	1	7,119	0.01%
2018/03/16	2	41.88	2	42.10	41.75	0	7,679	0.00%
2018/03/15	0	0.00	4	41.69	42.35	-4	7,535	-0.05%
2018/03/14	2	41.23	0	0.00	40.75	2	7,453	0.03%
2018/03/07	0	0.00	4	42.91	42.60	-4	7,236	-0.06%
2018/03/02	8	43.00	0	0.00	43.00	8	7,769	0.10%
2018/03/01	1	42.65	1	43.05	42.70	0	7,735	0.00%
2018/02/27	1	42.00	0	0.00	42.00	1	7,397	0.01%
2018/02/26	3	41.90	1.5	43.43	43.00	1.5	7,153	0.02%
2018/02/09	1	37.75	3	37.50	37.65	-2	6,548	-0.03%
2018/02/08	5	38.86	0	0.00	38.35	5	6,568	0.08%
2018/02/07	2	39.35	0	0.00	39.60	2	6,701	0.03%
2018/02/05	0	0.00	2	40.50	41.20	-2	6,900	-0.03%
2018/01/31	0	0.00	6	42.13	42.80	-6	7,129	-0.08%
2018/01/29	1	42.80	0	0.00	43.00	1	7,271	0.01%
2018/01/26	1	43.10	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0	0.00	1	43.00	43.10	-1	7,575	-0.01%
2018/01/24	1	41.80	0	0.00	41.90	1	7,627	0.01%
2018/01/18	1	41.25	0.2	41.30	41.40	0.8	7,889	0.01%
2018/01/16	0	0.00	1	40.20	40.35	-1	7,860	-0.01%
2018/01/15	1	40.00	2	39.80	40.20	-1	7,881	-0.01%
2018/01/05	0	0.00	1	40.00	39.90	-1	8,413	-0.01%