億光 (2393)-永豐金-博愛券商分點個股進出

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
68.7
漲跌
▲1.1
漲幅
+1.63%
成交量
6,589張
產業
上市光電類股
637人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/07	0	0.00	1	47.90	47.75	-1	1,875	-0.05%
2023/09/01	0	46.75	0	0.00	46.60	0	2,014	0.00%
2023/08/23	10	46.14	0	0.00	46.40	10	2,223	0.45%
2023/08/22	5	45.85	0	0.00	45.40	5	2,219	0.23%
2023/08/21	27	47.39	0	0.00	45.20	27	2,227	1.21%
2023/08/18	0	0.00	40	48.18	48.40	-40	2,218	-1.80%
2023/08/14	0	0.00	1	49.00	48.30	-1	2,528	-0.04%
2023/08/01	1	51.20	0	0.00	51.20	1	2,623	0.04%
2023/07/27	0	0.00	1	52.50	52.50	-1	2,476	-0.04%
2023/07/25	0	0.00	2	52.70	52.50	-2	2,442	-0.08%
2023/07/18	2	53.25	0	0.00	53.60	2	2,352	0.09%
2023/07/17	0	0.00	2	54.00	54.20	-2	2,317	-0.09%
2023/07/14	1	54.00	2	53.95	53.80	-1	2,308	-0.04%
2023/07/13	2	53.65	0	0.00	53.50	2	2,292	0.09%
2023/07/12	0	0.00	2	54.75	54.20	-2	2,270	-0.09%
2023/07/11	1	54.10	3.5	54.26	54.30	-2.5	2,242	-0.11%
2023/07/10	1	52.60	0	0.00	53.10	1	2,217	0.05%
2023/07/07	1	53.70	21	52.88	53.20	-20	2,190	-0.91%
2023/07/06	3	54.90	18	53.90	54.40	-15	2,152	-0.70%
2023/07/05	38	52.90	0	0.00	53.50	38	2,047	1.86%
2023/07/03	0	0.00	1	52.20	52.20	-1	1,953	-0.05%
2023/06/30	0	0.00	1	51.70	51.70	-1	1,956	-0.05%
2023/06/28	0	0.00	1	51.00	51.10	-1	1,975	-0.05%
2023/06/26	0	0.00	5	50.70	51.20	-5	1,939	-0.26%
2023/06/19	0	49.00	0	0.00	48.95	0	1,892	0.00%
2023/06/16	1	49.00	0	0.00	48.95	1	1,887	0.05%
2023/06/14	1	49.95	0	0.00	50.30	1	1,850	0.05%
2023/06/13	0	0.00	3	49.95	50.00	-3	1,831	-0.16%
2023/06/12	0	0.00	3	48.63	48.55	-3	1,793	-0.17%
2023/06/09	1	49.45	6	49.58	49.70	-5	1,772	-0.28%
2023/06/07	4	50.08	0	50.10	50.30	4	1,725	0.23%
2023/06/05	10	49.15	15	49.03	48.70	-5	1,633	-0.31%
2023/06/02	0	0.00	0.3	48.65	48.80	-0.3	1,603	-0.02%
2023/06/01	0	0.00	1	47.95	48.40	-1	1,590	-0.06%
2023/05/31	1	47.10	4	47.21	47.25	-3	1,537	-0.20%
2023/05/30	4	46.79	2	47.03	47.00	2	1,520	0.13%
2023/05/29	0	0.00	5	47.23	47.30	-5	1,505	-0.33%
2023/05/26	1	46.55	1	46.95	46.70	0	1,482	0.00%
2023/05/25	7	46.66	0	0.00	46.55	7	1,474	0.47%
2023/05/24	0	46.70	0	0.00	46.95	0	1,461	0.00%
2023/05/19	0	0.00	4	46.20	46.45	-4	1,406	-0.28%
2023/05/18	24	46.12	45	46.30	46.15	-21	1,324	-1.59%
2023/05/17	0.2	43.50	27	43.17	43.45	-26.8	1,100	-2.43%
2023/05/16	50	42.34	0	0.00	41.80	50	1,010	4.95%
2023/05/12	0	0.00	1	41.65	42.00	-1	967	-0.10%
2023/05/11	0	0.00	2	41.15	41.00	-2	953	-0.21%
2023/05/05	1	40.10	0	0.00	40.10	1	931	0.11%
2023/05/04	1	40.10	0	0.00	40.15	1	948	0.11%
2023/04/25	0	0.00	2	39.25	38.90	-2	969	-0.21%
2023/04/24	3	39.65	0	0.00	39.60	3	958	0.31%
2023/04/14	0	0.00	2	40.50	40.70	-2	934	-0.21%
2023/03/28	0	0.00	1	39.95	39.80	-1	819	-0.12%
2023/03/27	1	40.30	0	0.00	40.20	1	812	0.12%
2023/03/24	0	0.00	1	40.45	40.55	-1	791	-0.13%
2023/03/20	0	0.00	1	39.10	39.25	-1	741	-0.13%
2023/03/15	1.1	39.21	0	0.00	39.05	1.1	726	0.16%
2023/03/09	1	39.50	0	0.00	39.40	1	703	0.14%
2023/03/07	0.1	39.50	0	0.00	39.55	0.1	686	0.01%
2023/03/03	0	0.00	2	39.10	39.10	-2	660	-0.30%
2023/03/01	1	38.35	1	38.65	38.65	0	641	0.00%
2023/02/24	1	38.65	20	38.48	38.50	-19	635	-2.99%
2023/02/22	1	38.75	1	39.05	39.05	0	613	0.00%
2023/02/21	0	0.00	11	38.88	39.20	-11	601	-1.83%
2023/02/20	0	0.00	1	38.10	38.05	-1	566	-0.18%
2023/02/17	0	0.00	1	37.50	37.55	-1	560	-0.18%
2023/02/13	7	37.04	0	0.00	36.90	7	569	1.23%
2023/02/08	1	37.80	3	38.07	37.90	-2	547	-0.36%
2023/02/06	1	37.85	0	0.00	37.70	1	525	0.19%
2023/02/02	20	38.00	1	38.10	37.95	19	511	3.72%
2023/02/01	11	37.70	1	37.90	37.60	10	498	2.01%
2023/01/13	1	36.95	0	0.00	36.85	1	488	0.20%
2023/01/12	2	37.30	1	37.70	37.10	1	506	0.20%
2023/01/10	0	0.00	1	37.65	37.60	-1	515	-0.19%
2023/01/09	0	0.00	1	37.60	37.40	-1	517	-0.19%
2023/01/04	1	36.80	0	0.00	36.80	1	532	0.19%
2022/11/25	0	0.00	0.2	37.10	37.05	-0.2	613	-0.03%
2022/11/24	0	0.00	9	37.20	37.10	-9	621	-1.45%
2022/11/04	0	0.00	10	35.85	35.90	-10	776	-1.29%
2022/10/27	0	0.00	10	35.10	35.45	-10	899	-1.11%
2022/10/25	10	34.70	0	0.00	34.55	10	967	1.03%
2022/10/21	10	35.50	0	0.00	35.50	10	986	1.01%
2022/09/27	5	35.30	0	0.00	35.45	5	1,090	0.46%
2022/09/26	1	35.70	0	0.00	35.50	1	1,087	0.09%
2022/09/16	3	37.60	0	0.00	37.60	3	1,150	0.26%
2022/09/07	0	0.00	3	38.00	37.40	-3	1,225	-0.24%
2022/09/05	0	0.00	1	38.50	38.40	-1	1,248	-0.08%
2022/09/01	0	0.00	1	38.85	38.90	-1	1,278	-0.08%
2022/08/31	0	0.00	10	39.10	39.35	-10	1,282	-0.78%
2022/08/25	0	0.00	5	39.20	39.20	-5	1,287	-0.39%
2022/08/24	1	38.40	0	0.00	38.40	1	1,297	0.08%
2022/08/23	2	38.53	0	0.00	38.40	2	1,303	0.15%
2022/08/19	0	0.00	2	39.65	39.65	-2	1,296	-0.15%
2022/08/18	1	38.35	1	39.05	39.15	0	1,288	0.00%
2022/08/17	1	38.90	0	0.00	38.65	1	1,281	0.08%
2022/08/16	0	0.00	1	39.70	39.15	-1	1,266	-0.08%
2022/08/12	2	38.88	0	0.00	38.70	2	1,252	0.16%
2022/08/11	0	0.00	4	39.79	39.65	-4	1,239	-0.32%
2022/08/03	1	36.80	0	0.00	36.55	1	1,297	0.08%
2022/08/01	2	41.50	0	0.00	41.50	2	1,222	0.16%
2022/07/28	0	0.00	20	41.68	41.50	-20	1,222	-1.64%
2022/07/27	0	0.00	80	41.26	41.15	-80	1,230	-6.50%
2022/07/26	0	0.00	33	41.80	41.30	-33	1,238	-2.66%
2022/07/22	0	0.00	14	42.01	42.00	-14	1,277	-1.10%
2022/07/21	2	42.05	43	42.09	42.30	-41	1,293	-3.17%
2022/07/20	0	0.00	31	42.05	41.85	-31	1,297	-2.39%
2022/07/12	1	39.65	0	0.00	38.65	1	1,318	0.08%
2022/07/11	0	0.00	1	40.05	40.30	-1	1,314	-0.08%
2022/07/01	2	39.85	0	0.00	39.25	2	1,408	0.14%
2022/06/30	60	41.56	0	0.00	41.25	60	1,384	4.34%
2022/06/29	40	42.05	0	0.00	42.25	40	1,382	2.89%
2022/06/28	40	42.49	0	0.00	42.65	40	1,389	2.88%
2022/06/27	20	42.63	0	0.00	42.80	20	1,448	1.38%
2022/06/24	2	42.08	1	41.80	41.80	1	1,498	0.07%
2022/06/23	5	41.65	0	0.00	41.90	5	1,524	0.33%
2022/06/17	1	41.95	0	0.00	41.85	1	1,557	0.06%
2022/06/16	0	0.00	1	43.90	42.55	-1	1,556	-0.06%
2022/06/09	10	44.65	0	0.00	44.75	10	1,592	0.63%
2022/06/08	0	0.00	20	45.18	44.90	-20	1,600	-1.25%
2022/06/01	0	0.00	20	45.15	45.05	-20	1,714	-1.17%
2022/05/31	1	44.85	0	0.00	44.85	1	1,733	0.06%
2022/05/30	0	0.00	20	45.00	45.05	-20	1,748	-1.14%
2022/05/26	2	44.23	0	0.00	44.05	2	1,821	0.11%
2022/05/25	22	44.34	0	0.00	44.20	22	1,871	1.18%
2022/05/24	1	44.15	0	0.00	44.15	1	1,958	0.05%
2022/05/23	0	0.00	0	45.30	45.00	0	1,977	0.00%
2022/05/20	1	45.55	5	45.55	45.55	-4	2,061	-0.19%
2022/05/18	0	0.00	2	45.05	45.20	-2	2,127	-0.09%
2022/05/17	20	44.08	0	0.00	44.40	20	2,143	0.93%
2022/05/16	20	43.38	1	43.80	43.80	19	2,159	0.88%
2022/05/13	0	0.00	3	42.53	42.70	-3	2,222	-0.14%
2022/05/12	1	41.00	0	0.00	40.90	1	2,271	0.04%
2022/05/09	4	42.99	39	41.78	41.80	-35	2,620	-1.34%
2022/05/05	1	44.05	0	0.00	44.15	1	2,724	0.04%
2022/05/04	25	43.67	0	0.00	43.25	25	2,780	0.90%
2022/05/03	11	43.31	1	43.45	43.50	10	2,861	0.35%
2022/04/29	0	0.00	1	43.30	43.25	-1	2,999	-0.03%
2022/04/28	1	43.15	0	0.00	43.30	1	3,174	0.03%
2022/04/27	14	43.30	1	43.05	43.05	13	3,817	0.34%
2022/04/26	0	44.45	1	44.35	44.40	-1	4,137	-0.02%
2022/04/25	12	44.30	5	44.30	44.00	7	4,651	0.15%
2022/04/21	1	45.65	0	0.00	45.50	1	5,049	0.02%
2022/04/20	2	45.55	21	45.36	45.50	-19	5,144	-0.37%
2022/04/14	2	46.20	0	0.00	46.05	2	5,257	0.04%
2022/04/13	0	0.00	1	46.35	46.60	-1	5,269	-0.02%
2022/04/12	2	45.85	0	0.00	45.40	2	5,282	0.04%
2022/04/07	1	47.15	0	0.00	47.15	1	5,386	0.02%
2022/04/06	3	48.20	0	0.00	48.15	3	5,368	0.06%
2022/04/01	2	48.40	0	0.00	48.40	2	5,383	0.04%
2022/03/31	1	48.55	1	48.85	48.80	0	5,399	0.00%
2022/03/30	35	48.65	0	0.00	48.55	35	5,405	0.65%
2022/03/29	3	49.13	31	49.24	49.00	-28	5,372	-0.52%
2022/03/25	2	50.50	37	50.55	50.30	-35	5,308	-0.66%
2022/03/24	0	0.00	30	50.23	50.10	-30	5,298	-0.57%
2022/03/23	0	0.00	50	50.26	50.00	-50	5,293	-0.94%
2022/03/21	0	0.00	4	49.59	49.65	-4	5,306	-0.08%
2022/03/18	0	0.00	2	49.43	49.45	-2	5,328	-0.04%
2022/03/17	0	0.00	3	48.52	49.00	-3	5,339	-0.06%
2022/03/16	1	47.10	1	46.95	47.20	0	5,330	0.00%
2022/03/15	1	47.35	0	0.00	47.45	1	5,346	0.02%
2022/03/10	1	48.55	20	48.60	48.35	-19	5,428	-0.35%
2022/03/08	21	47.61	20	48.20	46.70	1	5,505	0.02%
2022/03/07	21	47.72	0	0.00	48.00	21	5,519	0.38%
2022/03/04	60	49.69	1	49.50	49.50	59	5,546	1.06%
2022/03/03	2	50.25	1	50.40	50.20	1	5,607	0.02%
2022/03/02	40	49.83	0	0.00	50.20	40	5,742	0.70%
2022/03/01	2	50.00	5	50.70	50.60	-3	5,917	-0.05%
2022/02/25	2	49.63	3	49.73	49.60	-1	6,680	-0.01%
2022/02/24	23	49.67	8	49.65	49.60	15	6,893	0.22%
2022/02/22	63	50.89	1	50.80	50.70	62	6,845	0.91%
2022/02/21	1	52.00	1	52.20	52.10	0	6,781	0.00%
2022/02/17	0	0.00	1	52.90	52.90	-1	6,720	-0.01%
2022/02/16	2	53.20	1	53.10	53.10	1	6,713	0.01%
2022/02/15	1	53.60	0	0.00	53.10	1	6,681	0.01%
2022/02/14	1	54.30	1	54.60	54.10	0	6,610	0.00%
2022/02/10	1	55.60	0	0.00	55.70	1	6,492	0.02%
2022/02/09	0	0.00	4	56.18	56.30	-4	6,326	-0.06%
2022/02/08	0	0.00	12	54.24	54.50	-12	6,208	-0.19%
2022/02/07	11	53.71	67	54.26	53.70	-56	6,166	-0.91%
2022/01/26	95	53.05	40	54.11	53.60	55	6,104	0.90%
2022/01/25	20	53.78	8	53.64	53.50	12	6,099	0.20%
2022/01/24	67	53.05	156	54.24	54.90	-89	6,050	-1.47%	大賣/
2022/01/21	8	55.43	44	55.43	54.40	-36	5,925	-0.61%
2022/01/20	42	58.01	83	58.48	56.30	-41	5,727	-0.72%
2022/01/19	7	56.96	116	56.80	57.00	-109	5,085	-2.14%	大賣/鉅額交易
2022/01/18	72	55.73	251	56.34	57.00	-179	4,777	-3.75%	大賣/鉅額交易
2022/01/17	1	54.60	266	53.50	54.60	-265	4,262	-6.22%	大賣/鉅額交易
2022/01/14	247	52.03	24	51.79	51.80	223	4,001	5.57%	大買/鉅額交易
2022/01/13	50	52.46	120	53.32	53.40	-70	3,883	-1.80%	大賣/
2022/01/12	108	52.20	144	52.91	52.20	-36	3,800	-0.95%	大買/大賣/
2022/01/11	21	51.76	0	0.00	51.70	21	3,765	0.56%
2022/01/10	0	0.00	1	52.50	52.50	-1	3,739	-0.03%
2022/01/07	82	51.86	10	52.30	51.80	72	3,717	1.94%
2022/01/06	50	52.44	0	0.00	52.20	50	3,687	1.36%
2022/01/05	40	52.55	1	52.70	52.70	39	3,692	1.06%
2022/01/04	70	52.73	1	52.70	52.60	69	3,700	1.86%
2021/12/30	0	0.00	31	52.87	52.70	-31	3,581	-0.87%
2021/12/29	41	51.95	0	0.00	52.30	41	3,575	1.15%
2021/12/28	21	52.48	20	53.10	52.40	1	3,596	0.03%
2021/12/27	0	0.00	30	52.57	52.50	-30	3,601	-0.83%
2021/12/24	30	51.63	3	51.90	51.90	27	3,593	0.75%
2021/12/23	0	0.00	80	52.35	52.00	-80	3,597	-2.22%
2021/12/21	0	0.00	1	51.20	51.30	-1	3,635	-0.03%
2021/12/16	1	51.00	0	0.00	51.10	1	3,754	0.03%
2021/12/15	1	50.70	4	51.38	50.80	-3	3,789	-0.08%
2021/12/14	2	50.50	2	50.40	50.40	0	3,783	0.00%
2021/12/13	3	50.97	1	51.40	51.30	2	3,764	0.05%
2021/12/10	42	51.26	1	51.20	51.30	41	3,771	1.09%
2021/12/09	70	51.94	1	52.70	51.70	69	3,765	1.83%
2021/12/08	1	52.30	2	52.40	52.10	-1	3,754	-0.03%
2021/12/07	2	52.50	3	52.53	52.20	-1	3,747	-0.03%
2021/12/06	2	51.95	1	51.90	51.90	1	3,721	0.03%
2021/12/03	18	51.21	0	0.00	51.80	18	3,754	0.48%
2021/12/02	152	51.82	0	0.00	51.00	152	3,808	3.99%	大買/鉅額交易
2021/12/01	0	0.00	5	51.66	51.90	-5	3,808	-0.13%
2021/11/30	5	51.40	3	51.70	51.30	2	3,856	0.05%
2021/11/29	8	50.06	12	50.58	50.30	-4	3,835	-0.10%
2021/11/26	109	51.99	4	50.10	50.10	105	3,817	2.75%	大買/鉅額交易
2021/11/25	7	53.00	4	53.80	52.40	3	3,739	0.08%
2021/11/24	28	55.44	7	56.57	54.00	21	3,584	0.59%
2021/11/23	0	0.00	100	57.10	57.30	-100	2,883	-3.47%
2021/11/22	2	51.60	10	52.20	52.10	-8	2,669	-0.30%
2021/11/19	2	51.25	0	0.00	51.00	2	2,758	0.07%
2021/11/18	4	51.10	0	0.00	50.90	4	2,832	0.14%
2021/11/17	0	0.00	8	50.80	50.90	-8	2,906	-0.28%
2021/11/16	0	0.00	2	51.40	50.90	-2	2,961	-0.07%
2021/11/15	0	0.00	1	51.50	51.60	-1	3,041	-0.03%
2021/11/11	0	0.00	2	50.35	50.00	-2	3,254	-0.06%
2021/11/10	0	0.00	3	50.63	50.70	-3	3,319	-0.09%
2021/11/09	2	50.05	0	0.00	49.75	2	3,417	0.06%
2021/11/08	1	50.50	1	50.70	50.80	0	3,475	0.00%
2021/11/05	2	50.55	0	0.00	50.50	2	3,784	0.05%
2021/11/03	0	0.00	2	50.40	50.50	-2	4,078	-0.05%
2021/11/02	27	50.53	0	0.00	50.00	27	4,176	0.65%
2021/11/01	0	0.00	9	51.06	51.00	-9	4,254	-0.21%
2021/10/28	1	48.95	0	0.00	48.80	1	4,728	0.02%
2021/10/27	20	48.68	4	48.60	48.80	16	4,876	0.33%
2021/10/26	0	0.00	13	48.91	48.70	-13	5,136	-0.25%
2021/10/25	10	47.20	0	0.00	47.85	10	5,395	0.19%
2021/10/22	2	47.08	1	47.55	47.60	1	5,609	0.02%
2021/10/21	32	47.02	1	47.00	47.00	31	5,839	0.53%
2021/10/20	30	47.52	1	48.15	47.55	29	6,160	0.47%
2021/10/19	2	46.10	1	46.95	46.80	1	6,434	0.02%
2021/10/18	1	45.75	2	46.28	46.30	-1	6,716	-0.01%
2021/10/15	1	45.90	1	46.15	45.95	0	7,116	0.00%
2021/10/14	1	44.95	1	45.25	45.15	0	7,203	0.00%
2021/10/13	1	44.75	1	44.70	44.65	0	7,295	0.00%
2021/10/12	6	45.11	1	45.05	45.05	5	7,380	0.07%
2021/10/08	5	46.69	2	46.05	46.05	3	7,430	0.04%
2021/10/07	2	46.98	0	0.00	46.90	2	7,528	0.03%
2021/10/06	1	46.30	0	0.00	46.00	1	7,765	0.01%
2021/10/05	1	44.95	1	46.20	46.30	0	8,229	0.00%
2021/10/04	2	46.50	2	45.80	45.65	0	8,575	0.00%
2021/10/01	4	46.93	3	46.58	46.55	1	8,601	0.01%
2021/09/29	3	48.27	1	47.50	47.50	2	8,701	0.02%
2021/09/28	1	49.40	2	49.50	49.60	-1	8,753	-0.01%
2021/09/27	5	49.60	2	49.35	49.35	3	8,799	0.03%
2021/09/24	5	49.70	6	50.18	50.10	-1	8,835	-0.01%
2021/09/23	5	49.35	3	49.63	49.20	2	8,824	0.02%
2021/09/22	3	49.75	1	49.80	49.70	2	8,859	0.02%
2021/09/17	2	51.00	1	51.00	51.00	1	8,927	0.01%
2021/09/16	1	51.00	2	50.80	50.90	-1	9,172	-0.01%
2021/09/15	1	52.50	1	51.20	51.00	0	9,445	0.00%
2021/09/14	1	52.30	2	52.45	52.30	-1	9,541	-0.01%
2021/09/13	5	52.78	0	0.00	52.50	5	9,638	0.05%
2021/09/10	1	52.20	0	0.00	52.50	1	9,751	0.01%
2021/09/08	4	52.08	2	51.45	51.40	2	9,874	0.02%
2021/09/07	2	52.70	0	0.00	53.80	2	9,859	0.02%
2021/09/06	2	54.95	4	53.70	53.60	-2	9,888	-0.02%
2021/09/03	1	54.20	0	0.00	54.90	1	10,022	0.01%
2021/09/02	2	55.80	1	55.30	55.30	1	10,037	0.01%
2021/09/01	30	56.13	1	56.20	57.30	29	10,045	0.29%
2021/08/31	14	54.91	1	55.40	55.40	13	10,046	0.13%
2021/08/30	0	0.00	0.1	55.80	55.80	-0.1	10,042	0.00%
2021/08/27	3	56.87	1	55.20	55.90	2	10,095	0.02%
2021/08/26	6	54.80	16	54.41	55.30	-10	10,084	-0.10%
2021/08/25	14	54.66	6	55.15	55.30	8	10,131	0.08%
2021/08/24	2	53.25	1	52.90	52.90	1	10,063	0.01%
2021/08/20	0	0.00	6	51.52	51.80	-6	9,996	-0.06%
2021/08/18	2	53.50	1	54.80	55.50	1	10,269	0.01%
2021/08/17	3	56.60	2	55.60	53.70	1	10,262	0.01%
2021/08/16	1	56.00	1	57.00	56.20	0	10,260	0.00%
2021/08/13	1	56.30	0	0.00	56.30	1	10,209	0.01%
2021/08/12	4	56.70	7	56.79	57.80	-3	10,116	-0.03%
2021/08/11	13	59.14	29	58.68	56.70	-16	10,071	-0.16%
2021/08/10	21	63.50	0	0.00	62.90	21	9,811	0.21%
2021/08/09	3	63.70	10	63.40	63.00	-7	9,735	-0.07%
2021/08/06	3	67.20	0	0.00	66.50	3	9,614	0.03%
2021/08/05	14	67.93	1	67.20	67.90	13	9,582	0.14%
2021/08/04	25	67.34	38	67.42	67.20	-13	9,543	-0.14%
2021/08/03	16	65.36	10	65.53	66.00	6	9,336	0.06%
2021/08/02	12	64.11	8	64.08	64.10	4	9,122	0.04%
2021/07/30	15	65.07	16	64.53	62.60	-1	9,012	-0.01%
2021/07/29	7	61.24	8	63.38	64.50	-1	8,776	-0.01%
2021/07/28	6	59.27	13	60.27	59.70	-7	8,538	-0.08%
2021/07/27	10	62.94	19	63.53	62.60	-9	8,470	-0.11%
2021/07/26	15	63.13	31	63.24	63.90	-16	8,311	-0.19%
2021/07/23	7	60.80	1	60.00	59.70	6	8,023	0.07%
2021/07/22	23	59.41	16	59.19	59.40	7	7,767	0.09%
2021/07/21	8	59.40	9	59.56	60.40	-1	7,496	-0.01%
2021/07/20	2	56.70	4	56.55	55.90	-2	7,109	-0.03%
2021/07/19	13	57.32	10	57.46	57.70	3	7,067	0.04%
2021/07/16	0	0.00	3	57.80	57.00	-3	7,087	-0.04%
2021/07/15	0	0.00	1	56.30	56.80	-1	7,048	-0.01%
2021/07/14	3	55.77	9	56.18	55.90	-6	7,063	-0.08%
2021/07/13	8	56.65	3	55.77	55.60	5	7,010	0.07%
2021/07/12	16	58.41	11	58.48	57.10	5	6,831	0.07%
2021/07/09	6	54.82	20	55.02	56.10	-14	6,422	-0.22%
2021/07/08	0	0.00	4	53.20	53.40	-4	6,169	-0.06%
2021/07/07	1	51.90	0	0.00	52.60	1	6,308	0.02%
2021/07/06	5	52.88	5	52.78	52.00	0	6,386	0.00%
2021/07/05	3	53.40	4	54.20	54.20	-1	6,544	-0.02%
2021/07/02	1	51.50	1	52.60	52.70	0	6,563	0.00%
2021/07/01	1	51.50	0	0.00	51.00	1	6,638	0.02%
2021/06/29	0	0.00	12	52.10	52.60	-12	6,773	-0.18%
2021/06/28	3	53.20	2	53.40	53.20	1	6,831	0.01%
2021/06/25	24	54.80	15	54.48	54.50	9	6,782	0.13%
2021/06/24	2	54.60	3	54.17	54.80	-1	6,558	-0.02%
2021/06/23	4	51.25	7	51.73	51.70	-3	6,311	-0.05%
2021/06/22	11	50.45	4	52.25	50.20	7	6,215	0.11%
2021/06/21	0	0.00	25	50.18	50.50	-25	6,142	-0.41%
2021/06/18	8	50.48	12	50.95	50.10	-4	6,085	-0.07%
2021/06/17	7	49.40	0	0.00	50.50	7	6,055	0.12%
2021/06/16	0	0.00	1	49.60	49.45	-1	5,999	-0.02%
2021/06/15	5	49.56	17.3	50.08	49.95	-12.3	5,978	-0.21%
2021/06/11	13	50.58	5	50.29	48.80	8	5,938	0.13%
2021/06/09	0	0.00	5	48.72	48.40	-5	5,698	-0.09%
2021/06/08	1	48.80	0	0.00	48.80	1	5,660	0.02%
2021/06/07	11	47.54	6	47.60	47.80	5	5,618	0.09%
2021/06/04	1	48.30	2	48.00	48.40	-1	5,589	-0.02%
2021/06/03	10	47.64	8	47.28	47.65	2	5,497	0.04%
2021/06/02	0	0.00	25	47.26	46.85	-25	5,427	-0.46%
2021/06/01	0	0.00	1.2	46.53	46.60	-1.2	5,375	-0.02%
2021/05/31	2	46.05	2	46.00	45.80	0	5,399	0.00%
2021/05/28	1	45.90	0	0.00	46.10	1	5,434	0.02%
2021/05/27	6	45.68	14	45.68	45.85	-8	5,402	-0.15%
2021/05/26	30	44.78	5	45.36	45.25	25	5,294	0.47%
2021/05/25	19	44.12	13	44.32	44.75	6	5,043	0.12%
2021/05/24	7	44.56	0	0.00	44.95	7	4,959	0.14%
2021/05/21	1	42.25	0	0.00	42.00	1	4,964	0.02%
2021/05/19	11	41.05	6	41.79	41.05	5	5,088	0.10%
2021/05/18	12	40.88	8	39.81	41.45	4	5,064	0.08%
2021/05/13	3	37.60	1	39.95	39.45	2	5,075	0.04%
2021/05/12	1	39.60	5.5	39.41	39.00	-4.5	5,033	-0.09%
2021/05/11	2	42.83	14	41.76	41.45	-12	4,959	-0.24%
2021/05/10	4	44.85	0	0.00	44.40	4	4,951	0.08%
2021/05/07	5	43.72	1	44.10	44.80	4	4,972	0.08%
2021/05/06	0	0.00	4	42.88	43.00	-4	5,001	-0.08%
2021/05/05	0	0.00	2	43.55	43.10	-2	5,031	-0.04%
2021/05/04	2	45.45	0	0.00	43.95	2	5,044	0.04%
2021/05/03	0	0.00	2.1	47.32	46.45	-2.1	4,974	-0.04%
2021/04/29	5	47.40	0	0.00	46.35	5	4,967	0.10%
2021/04/28	3	46.52	0	0.00	46.70	3	5,051	0.06%
2021/04/27	1	46.50	0	0.00	46.25	1	5,391	0.02%
2021/04/26	1	46.60	9	46.50	46.50	-8	5,438	-0.15%
2021/04/22	2	47.55	2	46.60	45.70	0	5,577	0.00%
2021/04/21	1	47.15	0	0.00	47.15	1	5,607	0.02%
2021/04/20	2	48.35	2	47.75	48.00	0	5,604	0.00%
2021/04/19	0	0.00	6.3	47.02	47.80	-6.3	5,683	-0.11%
2021/04/16	0	0.00	1.2	47.17	47.20	-1.2	5,735	-0.02%
2021/04/14	4	46.24	2	47.10	46.80	2	6,095	0.03%
2021/04/13	4	48.96	4	48.88	47.60	0	6,416	0.00%
2021/04/12	10	50.48	3.3	50.66	50.40	6.7	7,170	0.09%
2021/04/09	1	48.10	0.2	50.22	50.20	0.9	7,646	0.01%
2021/04/08	0	0.00	4.2	48.69	49.05	-4.2	7,945	-0.05%
2021/04/07	3	47.93	3.5	48.29	48.40	-0.5	7,898	-0.01%
2021/04/06	11	47.48	11.2	47.47	47.55	-0.2	7,916	0.00%
2021/04/01	4	46.25	3	46.13	45.90	1	7,836	0.01%
2021/03/31	9	46.81	0	0.00	46.20	9	7,815	0.12%
2021/03/26	1	44.80	0	0.00	45.00	1	7,608	0.01%
2021/03/23	20	45.55	1	45.60	45.50	19	7,552	0.25%
2021/03/22	1	45.70	2	46.10	45.85	-1	7,491	-0.01%
2021/03/19	0	0.00	2	45.25	45.70	-2	7,454	-0.03%
2021/03/18	2	45.45	12	45.50	45.55	-10	7,432	-0.13%
2021/03/17	18	45.90	8	45.05	44.95	10	7,457	0.13%
2021/03/16	0	0.00	1	45.50	45.20	-1	7,422	-0.01%
2021/03/15	2	45.38	0	0.00	45.25	2	7,476	0.03%
2021/03/12	2	45.50	3	44.83	44.90	-1	7,480	-0.01%
2021/03/10	2	44.50	0	0.00	44.65	2	7,761	0.03%
2021/03/09	5	43.30	0	0.00	43.50	5	7,775	0.06%
2021/03/08	0	0.00	1	43.30	43.40	-1	7,863	-0.01%
2021/03/05	1	43.80	0	0.00	43.75	1	7,866	0.01%
2021/03/04	8	45.21	6.2	44.41	44.70	1.9	7,869	0.02%
2021/03/03	1	44.60	1	44.60	44.50	0	7,825	0.00%
2021/03/02	3	44.28	2	44.40	43.25	1	7,803	0.01%
2021/02/26	1	44.00	0	0.00	43.95	1	7,831	0.01%
2021/02/25	0	0.00	1	45.60	45.00	-1	7,811	-0.01%
2021/02/24	1.3	45.13	4	45.78	44.90	-2.7	7,801	-0.03%
2021/02/23	4	45.38	0	0.00	45.80	4	7,742	0.05%
2021/02/22	1	44.50	9	45.40	46.00	-8	7,717	-0.10%
2021/02/19	1	43.60	2	43.90	44.15	-1	7,638	-0.01%
2021/02/18	0	0.00	9.5	43.68	43.60	-9.5	7,631	-0.12%
2021/02/17	8	43.19	2.2	43.20	43.00	5.8	7,624	0.08%
2021/02/05	5	43.44	4	43.63	42.65	1	7,577	0.01%
2021/02/04	0	0.00	2.3	43.65	44.10	-2.3	7,503	-0.03%
2021/02/03	0	0.00	1.6	43.35	42.95	-1.6	7,483	-0.02%
2021/02/01	0	0.00	0.5	42.30	42.85	-0.5	7,446	-0.01%
2021/01/29	5	42.70	4	42.30	41.50	1	7,378	0.01%
2021/01/27	3	43.87	5	43.70	43.45	-2	7,299	-0.03%
2021/01/26	6	44.64	2	44.15	44.15	4	7,265	0.06%
2021/01/25	2	44.55	4.2	44.81	45.05	-2.2	7,236	-0.03%
2021/01/22	1	45.25	3	44.95	45.45	-2	7,200	-0.03%
2021/01/21	4	45.45	8	45.64	45.25	-4	7,218	-0.06%
2021/01/20	48	46.69	45.3	45.07	44.30	2.7	7,129	0.04%
2021/01/19	1	44.60	1	44.95	44.50	0	6,758	0.00%
2021/01/18	0	0.00	63	43.20	44.75	-63	6,695	-0.94%
2021/01/15	0	0.00	15	44.53	44.15	-15	6,616	-0.23%
2021/01/14	2	46.15	64	45.31	45.85	-62	6,546	-0.95%
2021/01/13	0.8	44.75	1	44.85	45.00	-0.2	6,443	0.00%
2021/01/12	68	44.94	2	44.05	44.30	66	6,399	1.03%
2021/01/11	64	45.28	12	45.05	45.05	52	6,261	0.83%
2021/01/08	17.5	44.70	10	44.15	44.45	7.5	6,214	0.12%
2021/01/07	5	45.86	5	45.57	45.40	0	6,082	0.00%
2021/01/06	20	46.84	116	45.17	45.15	-96	5,991	-1.60%	大賣/
2021/01/05	40	48.28	24.3	48.72	48.70	15.7	5,576	0.28%
2021/01/04	12	45.30	10	45.46	46.40	2	4,678	0.04%
2020/12/31	87	40.49	27	40.96	42.20	60	4,107	1.46%
2020/12/30	2	38.40	3.1	39.02	38.40	-1.1	3,578	-0.03%
2020/12/29	2	38.50	1.3	39.37	38.50	0.7	3,524	0.02%
2020/12/28	2	38.40	5	38.77	39.05	-3	3,405	-0.09%
2020/12/25	4	37.60	2	37.40	37.30	2	3,293	0.06%
2020/12/24	0	0.00	2	37.45	37.60	-2	3,282	-0.06%
2020/12/22	0	0.00	2	37.00	36.65	-2	3,293	-0.06%
2020/12/21	0	0.00	4	36.78	37.05	-4	3,316	-0.12%
2020/12/18	1	37.15	0	0.00	37.20	1	3,324	0.03%
2020/12/17	8	37.50	2	37.20	37.25	6	3,346	0.18%
2020/12/14	0	0.00	1	38.00	38.15	-1	3,439	-0.03%
2020/12/11	1	37.80	100	37.98	37.65	-99	3,482	-2.84%
2020/12/10	2	38.18	7	38.50	38.30	-5	3,496	-0.14%
2020/12/09	2	38.65	4	38.98	39.10	-2	3,514	-0.06%
2020/12/08	2	38.30	3	38.80	38.30	-1	3,449	-0.03%
2020/12/07	1	38.80	2	38.70	38.45	-1	3,477	-0.03%
2020/12/04	110	39.21	6	39.24	39.00	104	3,414	3.05%	大買/鉅額交易
2020/12/03	2	38.05	3.2	37.99	38.05	-1.2	3,220	-0.04%
2020/12/02	6	38.09	3	37.93	37.80	3	3,301	0.09%
2020/11/30	1	37.00	0	0.00	37.00	1	3,463	0.03%
2020/11/27	0	0.00	3	37.50	37.45	-3	3,488	-0.09%
2020/11/26	4	36.50	0	0.00	36.55	4	3,481	0.11%
2020/11/25	5	36.92	0	0.00	36.85	5	3,460	0.14%
2020/11/24	2	37.30	0	0.00	37.15	2	3,425	0.06%
2020/11/19	2	37.05	0	0.00	37.20	2	3,507	0.06%
2020/11/12	1	37.55	0	0.00	37.45	1	4,008	0.02%
2020/11/11	2	37.55	0	0.00	37.75	2	4,167	0.05%
2020/11/10	1	37.95	0	0.00	37.75	1	4,220	0.02%
2020/11/09	2	38.00	2	38.33	38.20	0	4,247	0.00%
2020/11/05	2	38.68	0	0.00	38.90	2	4,239	0.05%
2020/11/03	0	0.00	1	38.80	38.90	-1	4,240	-0.02%
2020/10/30	2	38.30	2	38.80	37.90	0	4,263	0.00%
2020/10/29	1	37.05	1	39.15	39.05	0	4,282	0.00%
2020/10/26	0	0.00	2	38.95	39.00	-2	4,526	-0.04%
2020/10/22	4	38.61	2	38.80	38.90	2	4,651	0.04%
2020/10/15	0	0.00	4	39.20	39.45	-4	4,569	-0.09%
2020/10/14	2	38.08	5	39.75	38.75	-3	4,517	-0.07%
2020/10/13	4	38.75	4	38.28	38.55	0	4,346	0.00%
2020/09/30	0	0.00	5	37.25	37.00	-5	4,620	-0.11%
2020/09/28	1	35.30	1	36.15	36.00	0	4,623	0.00%
2020/09/25	2	36.15	1	35.25	35.30	1	4,643	0.02%
2020/09/24	0	0.00	2	35.95	36.25	-2	4,616	-0.04%
2020/09/23	1	36.90	1	37.15	37.05	0	4,580	0.00%
2020/09/22	9	36.84	8	36.91	36.55	1	4,576	0.02%
2020/09/21	2	37.53	0	0.00	37.40	2	4,539	0.04%
2020/09/18	0	0.00	10	38.52	38.45	-10	4,530	-0.22%
2020/09/17	14	38.71	4	38.73	38.90	10	4,528	0.22%
2020/09/16	0	0.00	8	38.55	38.25	-8	4,499	-0.18%
2020/09/15	5	38.20	1	38.20	38.20	4	4,456	0.09%
2020/09/10	2	37.50	2	37.40	36.70	0	4,469	0.00%
2020/09/08	2	37.40	5	37.15	37.45	-3	4,383	-0.07%
2020/09/07	4	37.48	4	37.25	37.00	0	4,348	0.00%
2020/09/04	4	38.00	2	38.00	38.40	2	4,253	0.05%
2020/09/03	3	37.43	3	37.53	37.35	0	4,080	0.00%
2020/09/02	3	35.80	1	35.85	36.65	2	4,003	0.05%
2020/09/01	0	0.00	1	35.10	35.70	-1	3,962	-0.03%
2020/08/28	6	35.40	0	0.00	35.20	6	3,934	0.15%
2020/08/27	3	35.67	2	35.60	35.65	1	3,946	0.03%
2020/08/24	1	35.20	0	0.00	35.30	1	3,968	0.03%
2020/08/21	35	35.16	35	35.29	35.20	0	3,952	0.00%
2020/08/20	3	35.90	2	33.50	34.45	1	3,878	0.03%
2020/08/18	1	38.45	0	0.00	38.00	1	3,648	0.03%
2020/08/17	0	0.00	3	37.50	38.80	-3	3,391	-0.09%
2020/08/14	1	34.25	1	34.70	35.30	0	3,229	0.00%
2020/08/13	0	0.00	1	34.75	34.55	-1	3,183	-0.03%
2020/08/11	1	34.10	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	2	34.70	34.40	-2	3,160	-0.06%
2020/08/06	1	33.85	0	0.00	33.95	1	3,154	0.03%
2020/08/04	3	34.10	0	0.00	33.85	3	3,126	0.10%
2020/08/03	6	35.79	4	35.58	35.65	2	3,092	0.06%
2020/07/31	0	0.00	2	35.50	36.30	-2	3,028	-0.07%
2020/07/28	2	34.80	2	34.35	33.60	0	2,934	0.00%
2020/07/27	5	33.45	4	33.18	33.00	1	2,852	0.04%
2020/07/23	0	0.00	2	33.45	33.80	-2	2,851	-0.07%
2020/07/16	4	33.38	2	33.75	33.15	2	3,020	0.07%
2020/07/15	0	0.00	25	33.83	33.80	-25	3,032	-0.82%
2020/07/14	1	33.90	0	0.00	33.70	1	3,001	0.03%
2020/07/13	27	34.06	0	0.00	34.50	27	2,945	0.92%
2020/07/10	1	33.20	1	33.70	33.60	0	2,825	0.00%
2020/07/09	0	0.00	6	32.75	32.90	-6	2,777	-0.22%
2020/07/06	0	0.00	1	32.30	32.30	-1	2,748	-0.04%
2020/06/30	3	30.98	1	31.00	30.95	2	2,840	0.07%
2020/06/24	1	31.05	0	0.00	31.20	1	2,850	0.04%
2020/06/23	1	32.00	0	0.00	31.65	1	2,861	0.03%
2020/06/19	4	32.70	0	0.00	32.00	4	2,894	0.14%
2020/06/18	0	0.00	1	33.40	33.75	-1	2,825	-0.04%
2020/06/12	0	0.00	2	32.20	32.15	-2	2,976	-0.07%
2020/06/11	2	33.75	0	0.00	32.75	2	3,003	0.07%
2020/06/10	0	0.00	2	33.40	33.30	-2	2,990	-0.07%
2020/06/05	1	33.30	1	33.45	33.10	0	3,056	0.00%
2020/05/29	4	31.23	2	31.75	31.00	2	3,110	0.06%
2020/05/20	2	32.75	2	32.20	32.45	0	3,124	0.00%
2020/05/15	2	32.50	0	0.00	32.10	2	3,148	0.06%
2020/05/14	5	33.60	5	33.05	32.65	0	3,127	0.00%
2020/05/11	0	0.00	1	34.40	34.10	-1	3,142	-0.03%
2020/05/08	2	34.55	2	34.15	34.10	0	3,157	0.00%
2020/05/07	0	0.00	1	34.20	34.35	-1	3,192	-0.03%
2020/05/06	1	33.30	30	33.18	33.10	-29	3,244	-0.89%
2020/05/05	2	33.85	32	33.58	33.50	-30	3,243	-0.92%
2020/05/04	42	33.88	47	31.92	33.95	-5	3,264	-0.15%
2020/04/30	60	32.72	0	0.00	32.60	60	3,207	1.87%
2020/04/29	3	32.35	0	0.00	32.40	3	3,221	0.09%
2020/04/28	2	32.05	2	32.25	32.30	0	3,223	0.00%
2020/04/27	3	32.22	5	32.26	32.35	-2	3,271	-0.06%
2020/04/24	4	30.55	5	30.62	30.60	-1	3,171	-0.03%
2020/04/23	2	30.20	6	29.90	30.00	-4	3,185	-0.13%
2020/04/22	6	29.35	0	0.00	30.05	6	3,239	0.19%
2020/04/21	2	29.55	55	29.08	29.15	-53	3,381	-1.57%
2020/04/17	0	0.00	1	29.00	29.30	-1	3,415	-0.03%
2020/04/16	2	28.90	0	0.00	28.90	2	3,396	0.06%
2020/04/15	0	0.00	1	28.90	28.90	-1	3,422	-0.03%
2020/04/09	0	0.00	5	27.30	27.30	-5	3,387	-0.15%
2020/04/07	5	25.95	1	26.15	26.70	4	3,323	0.12%
2020/03/30	1	23.85	0	0.00	24.55	1	3,293	0.03%
2020/03/27	1	24.95	1	25.90	24.20	0	3,302	0.00%
2020/03/24	0	0.00	1	22.45	22.65	-1	3,227	-0.03%
2020/03/23	0	0.00	1	21.50	20.70	-1	3,232	-0.03%
2020/03/20	0	0.00	1	22.90	22.90	-1	3,237	-0.03%
2020/03/19	2	22.08	0	0.00	21.15	2	3,217	0.06%
2020/03/18	1	24.70	1	23.50	23.50	0	3,180	0.00%
2020/03/16	1	26.90	0	0.00	25.85	1	3,130	0.03%
2020/03/13	6	26.90	1	27.15	26.90	5	3,125	0.16%
2020/03/12	2	29.58	1	29.10	28.60	1	3,079	0.03%
2020/03/11	0	0.00	1	30.75	30.75	-1	3,057	-0.03%
2020/03/10	2	31.50	0	0.00	31.55	2	3,068	0.07%
2020/03/09	2	32.40	2	32.35	30.85	0	3,122	0.00%
2020/03/06	2	33.23	5	32.90	33.00	-3	3,168	-0.09%
2020/03/05	2	32.90	2	33.00	32.85	0	3,184	0.00%
2020/03/03	2	32.50	2	32.65	33.20	0	3,124	0.00%
2020/02/26	1	32.65	0	0.00	33.10	1	3,182	0.03%
2020/02/21	1	34.85	10	34.70	34.30	-9	3,396	-0.27%
2020/02/20	1	34.55	0	0.00	34.80	1	3,477	0.03%
2020/02/18	0	0.00	2	35.25	35.05	-2	3,665	-0.05%
2020/02/17	0	0.00	1	35.40	35.40	-1	4,009	-0.02%
2020/02/14	0	0.00	20	35.85	35.95	-20	4,081	-0.49%
2020/02/10	8	34.50	8	34.24	34.15	0	4,283	0.00%
2020/02/07	0	0.00	5	35.80	35.00	-5	4,237	-0.12%
2020/02/05	57	38.46	52	38.03	38.05	5	4,120	0.12%
2020/02/04	7	37.89	6	37.72	37.85	1	4,018	0.02%
2020/02/03	2	35.85	2	35.60	36.60	0	3,977	0.00%
2020/01/31	0	0.00	1	37.30	37.80	-1	3,945	-0.03%
2020/01/30	6	36.12	3	36.55	36.95	3	3,919	0.08%
2020/01/17	7	38.90	4.5	38.83	38.85	2.5	3,831	0.07%
2020/01/16	24	38.73	5	38.96	39.50	19	3,820	0.50%
2020/01/15	3	38.40	0	0.00	38.30	3	3,794	0.08%
2020/01/14	20	36.45	25	36.93	37.00	-5	3,614	-0.14%
2020/01/13	0	0.00	53	35.76	36.10	-53	3,556	-1.49%
2020/01/10	21	34.58	19	34.76	35.05	2	3,562	0.06%
2020/01/09	0	0.00	34	35.27	35.35	-34	3,533	-0.96%
2020/01/03	14	35.15	0	0.00	35.20	14	3,476	0.40%
2020/01/02	20	34.98	0	0.00	35.00	20	3,451	0.58%
2019/12/31	2	34.65	0	0.00	34.75	2	3,433	0.06%
2019/12/26	7	35.56	72	35.29	34.85	-65	3,412	-1.90%
2019/12/25	0	0.00	22	34.12	34.20	-22	3,368	-0.65%
2019/12/23	0	0.00	2	34.35	34.65	-2	3,335	-0.06%
2019/12/20	2	34.70	0	0.00	35.25	2	3,317	0.06%
2019/12/18	0	0.00	2	35.15	35.30	-2	3,265	-0.06%
2019/12/17	3	35.07	70	35.04	35.60	-67	3,230	-2.07%
2019/12/13	1	34.30	0	0.00	34.25	1	3,132	0.03%
2019/12/12	0	0.00	5	34.45	34.70	-5	3,091	-0.16%
2019/12/11	1	34.50	2	34.65	34.70	-1	3,072	-0.03%
2019/12/10	4	34.33	24	34.55	34.50	-20	3,057	-0.65%
2019/12/09	0	0.00	10	34.30	34.20	-10	3,038	-0.33%
2019/12/05	0	0.00	10	34.10	34.10	-10	3,019	-0.33%
2019/12/04	1	33.90	0	0.00	34.10	1	3,004	0.03%
2019/12/03	7	34.31	54	34.17	34.85	-47	2,933	-1.60%
2019/12/02	0	0.00	1	33.10	33.80	-1	2,839	-0.04%
2019/11/27	0	0.00	31	33.69	33.80	-31	2,758	-1.12%
2019/11/26	0	0.00	1	33.35	33.10	-1	2,710	-0.04%
2019/11/22	0	0.00	1	33.50	33.50	-1	2,547	-0.04%
2019/11/21	3	32.60	10	32.89	33.00	-7	2,439	-0.29%
2019/11/20	0	0.00	1	32.45	32.90	-1	2,362	-0.04%
2019/11/15	7	31.52	2	31.20	31.75	5	2,042	0.24%
2019/11/14	0	0.00	14	31.55	31.50	-14	1,920	-0.73%
2019/11/13	5	29.64	10	29.75	29.75	-5	1,557	-0.32%
2019/11/12	1	29.70	1	29.80	29.95	0	1,466	0.00%
2019/11/05	0	0.00	1	28.50	28.50	-1	1,084	-0.09%
2019/11/04	0	0.00	2	28.15	28.15	-2	1,073	-0.19%
2019/11/01	0	0.00	17	27.85	27.80	-17	1,058	-1.61%
2019/10/30	0	0.00	20	28.45	28.30	-20	1,082	-1.85%
2019/10/24	0	0.00	1	28.40	28.35	-1	1,124	-0.09%
2019/10/23	3	28.12	1	28.10	27.70	2	1,083	0.18%
2019/10/21	0	0.00	5	27.03	27.10	-5	1,021	-0.49%
2019/10/18	16	26.83	0	0.00	27.05	16	1,024	1.56%
2019/10/17	26	26.87	0	0.00	27.15	26	963	2.70%
2019/10/14	3	26.70	0	0.00	26.65	3	936	0.32%
2019/10/08	0	0.00	2	27.35	27.35	-2	900	-0.22%
2019/09/23	0	0.00	1	29.15	28.90	-1	841	-0.12%
2019/09/19	0	0.00	1	28.70	28.60	-1	839	-0.12%
2019/09/12	5	29.17	1	29.05	29.10	4	846	0.47%
2019/09/06	0	0.00	2	28.00	28.30	-2	783	-0.26%
2019/08/21	0	0.00	4	28.05	28.10	-4	689	-0.58%
2019/08/19	0	0.00	1	27.55	27.55	-1	682	-0.15%
2019/08/16	1	27.30	0	0.00	27.45	1	681	0.15%
2019/08/13	2	26.85	0	0.00	26.85	2	693	0.29%
2019/08/12	2	27.20	0	0.00	27.15	2	693	0.29%
2019/08/02	0	0.00	10	28.10	28.00	-10	706	-1.41%
2019/07/31	0	0.00	11	30.25	30.05	-11	703	-1.56%
2019/07/30	31	30.82	11	30.55	30.55	20	674	2.97%
2019/07/24	0	0.00	2	29.55	29.55	-2	615	-0.33%
2019/07/19	0	0.00	1	29.05	29.10	-1	630	-0.16%
2019/07/05	2	29.15	0	0.00	29.25	2	993	0.20%
2019/06/24	1	29.00	0	0.00	29.10	1	1,040	0.10%
2019/06/19	0	0.00	9	28.52	28.60	-9	1,041	-0.86%
2019/06/13	0	0.00	3	28.35	28.45	-3	1,063	-0.28%
2019/06/11	0	0.00	2	28.30	28.30	-2	1,087	-0.18%
2019/06/10	0	0.00	2	28.25	28.35	-2	1,096	-0.18%
2019/06/05	2	28.40	1	28.20	28.15	1	1,108	0.09%
2019/05/31	0	0.00	2	28.30	28.35	-2	1,147	-0.17%
2019/05/28	0	0.00	2	28.35	27.90	-2	1,148	-0.17%
2019/05/24	0	0.00	1	28.30	28.20	-1	1,162	-0.09%
2019/05/23	0	0.00	3	28.10	28.15	-3	1,170	-0.26%
2019/05/16	0	0.00	2	28.00	27.85	-2	1,256	-0.16%
2019/05/15	0	0.00	3	28.20	28.20	-3	1,263	-0.24%
2019/05/13	1	28.50	0	0.00	28.00	1	1,257	0.08%
2019/05/09	3	28.77	0	0.00	28.70	3	1,252	0.24%
2019/04/17	5	30.51	0	0.00	30.90	5	1,002	0.50%
2019/04/16	3	29.70	1	29.60	29.80	2	954	0.21%
2019/04/15	4	30.00	0	0.00	29.60	4	876	0.46%
2019/03/29	1	31.20	0	0.00	31.25	1	729	0.14%
2019/03/20	1	32.40	0	0.00	32.40	1	717	0.14%
2019/03/15	0	0.00	1	31.55	31.55	-1	707	-0.14%
2019/03/07	0	0.00	2	32.13	31.95	-2	737	-0.27%
2019/02/21	2	31.45	0	0.00	31.55	2	734	0.27%
2019/02/20	6	31.33	10	31.40	31.45	-4	726	-0.55%
2019/02/19	0	0.00	8	31.72	32.20	-8	683	-1.17%
2019/02/14	0	0.00	5	31.10	31.00	-5	643	-0.78%
2019/01/30	0	0.00	4	30.55	30.55	-4	627	-0.64%
2019/01/29	4	30.00	0	0.00	30.20	4	629	0.64%
2019/01/24	5	30.90	0	0.00	30.80	5	662	0.75%
2019/01/23	5	30.80	0	0.00	30.95	5	671	0.75%
2019/01/22	10	31.10	0	0.00	31.20	10	677	1.48%
2019/01/21	2	31.10	0	0.00	31.10	2	691	0.29%
2019/01/18	0	0.00	2	30.60	30.80	-2	712	-0.28%
2018/12/19	0	0.00	10	29.70	30.00	-10	969	-1.03%
2018/12/12	0	0.00	1	31.15	31.15	-1	1,000	-0.10%
2018/12/06	0	0.00	3	30.70	30.00	-3	1,026	-0.29%
2018/12/04	3	30.90	0	0.00	30.95	3	1,045	0.29%
2018/11/30	0	0.00	2	31.75	31.05	-2	1,048	-0.19%
2018/11/27	1	30.40	2	30.00	30.25	-1	1,028	-0.10%
2018/11/26	0	0.00	6	29.38	29.60	-6	1,039	-0.58%
2018/11/22	0	0.00	3	29.10	29.05	-3	1,098	-0.27%
2018/11/21	0	0.00	3	29.40	29.35	-3	1,150	-0.26%
2018/11/20	0	0.00	9	29.15	29.05	-9	1,301	-0.69%
2018/11/16	1	28.65	0	0.00	28.70	1	1,474	0.07%
2018/11/14	2	28.00	0	0.00	27.85	2	1,464	0.14%
2018/10/30	0.2	26.30	0	0.00	26.30	0.2	1,420	0.01%
2018/10/25	1	27.60	0	0.00	27.75	1	1,434	0.07%
2018/10/24	0	0.00	5	28.25	28.60	-5	1,487	-0.34%
2018/10/19	5	28.30	0	0.00	28.30	5	1,534	0.33%
2018/10/16	2	28.18	0	0.00	28.10	2	1,497	0.13%
2018/10/11	7	28.95	0	0.00	28.20	7	1,481	0.47%
2018/10/03	10	31.70	0	0.00	31.75	10	1,436	0.70%
2018/09/18	0.2	30.45	0	0.00	30.40	0.2	1,559	0.01%
2018/09/12	0.3	30.45	0	0.00	30.35	0.3	1,655	0.02%
2018/08/31	1	31.55	0	0.00	31.80	1	1,590	0.06%
2018/08/28	1	31.00	0	0.00	31.10	1	1,543	0.06%
2018/08/27	100	30.76	100	30.12	31.20	0	1,500	0.00%
2018/08/24	5	31.96	0	0.00	31.50	5	1,371	0.36%
2018/08/23	0.2	34.80	0	0.00	35.00	0.2	1,245	0.02%
2018/08/17	0	0.00	1	35.25	35.00	-1	1,228	-0.08%
2018/08/16	1	34.65	1	35.10	35.10	0	1,235	0.00%
2018/08/15	1	35.10	1	35.40	35.30	0	1,233	0.00%
2018/08/14	1	35.85	0	0.00	35.80	1	1,234	0.08%
2018/08/13	1	36.20	0	0.00	35.60	1	1,239	0.08%
2018/08/10	1	36.85	0	0.00	36.80	1	1,241	0.08%
2018/08/09	0.3	37.50	0	0.00	37.10	0.3	1,247	0.02%
2018/08/02	1	37.20	0	0.00	37.10	1	1,285	0.08%
2018/08/01	1	37.45	2	37.45	37.50	-1	1,276	-0.08%
2018/07/31	2	39.95	0	0.00	40.30	2	1,237	0.16%
2018/07/30	0	0.00	11	39.90	39.80	-11	1,213	-0.91%
2018/07/27	5	39.48	0	0.00	39.80	5	1,186	0.42%
2018/07/26	4	39.70	0	0.00	39.75	4	1,167	0.34%
2018/07/25	0	0.00	10	39.30	39.50	-10	1,160	-0.86%
2018/07/24	3	38.70	0	0.00	39.15	3	1,157	0.26%
2018/07/20	0	0.00	2	38.70	38.65	-2	1,157	-0.17%
2018/07/19	16	38.82	4	38.68	38.55	12	1,164	1.03%
2018/07/09	2	37.45	0	0.00	37.40	2	1,180	0.17%
2018/07/05	0	0.00	1	38.10	37.50	-1	1,181	-0.08%
2018/07/03	2	38.00	0	0.00	37.90	2	1,179	0.17%
2018/06/29	1	38.75	0	0.00	38.40	1	1,148	0.09%
2018/06/28	3	39.83	0	0.00	39.45	3	1,089	0.28%
2018/06/27	2	41.65	0	0.00	40.75	2	1,041	0.19%
2018/06/22	1	40.80	1	42.15	40.50	0	967	0.00%
2018/06/15	2	40.68	0	0.00	40.30	2	927	0.22%
2018/06/14	1	40.90	0	0.00	40.80	1	921	0.11%
2018/06/12	1	40.95	0	0.00	41.00	1	943	0.11%
2018/06/07	0	0.00	2	41.70	41.45	-2	936	-0.21%
2018/06/01	1	40.80	0	0.00	40.60	1	922	0.11%
2018/05/30	5	39.52	0	0.00	39.50	5	927	0.54%
2018/05/29	3	40.08	0	0.00	40.00	3	995	0.30%
2018/05/22	3	39.50	0	0.00	39.50	3	1,124	0.27%
2018/05/15	2	39.80	0	0.00	39.80	2	1,159	0.17%
2018/05/10	1	40.55	0	0.00	40.45	1	1,236	0.08%
2018/05/07	4	41.06	0	0.00	40.20	4	1,323	0.30%
2018/05/03	4	41.80	0	0.00	41.55	4	1,287	0.31%
2018/05/02	0	0.00	4	41.60	41.75	-4	1,289	-0.31%
2018/04/30	3	41.58	0	0.00	41.65	3	1,301	0.23%
2018/04/27	0.2	41.70	0	0.00	41.70	0.2	1,313	0.02%
2018/04/26	1	41.90	0	0.00	41.70	1	1,312	0.08%
2018/04/24	1	42.85	0	0.00	42.75	1	1,323	0.08%
2018/04/20	1	43.25	0	0.00	43.35	1	1,306	0.08%
2018/04/18	0.2	43.55	0	0.00	43.40	0.2	1,344	0.01%
2018/04/17	0	0.00	1	44.00	43.90	-1	1,325	-0.08%
2018/04/11	0	0.00	2	44.28	44.20	-2	1,340	-0.15%
2018/04/02	0	0.00	0	45.05	44.90	0	1,366	0.00%
2018/03/29	2	44.80	0	0.00	44.80	2	1,385	0.14%
2018/03/23	1.2	44.14	0	0.00	44.10	1.2	1,396	0.09%
2018/03/19	1.5	45.20	0	0.00	45.30	1.5	1,438	0.10%
2018/03/16	2	45.25	0	0.00	45.00	2	1,442	0.14%
2018/03/15	20	45.58	0	0.00	45.60	20	1,427	1.40%
2018/03/14	15.5	45.70	0	0.00	45.65	15.5	1,439	1.08%
2018/03/13	0	0.00	1	45.85	45.85	-1	1,458	-0.07%
2018/03/12	1	45.90	0	0.00	45.70	1	1,478	0.07%
2018/03/08	1	46.15	0	0.00	46.25	1	1,537	0.07%
2018/03/06	7	46.95	0	0.00	46.20	7	1,572	0.45%
2018/03/02	1	46.90	0	0.00	47.55	1	1,589	0.06%
2018/03/01	50	46.83	1	46.90	47.50	49	1,521	3.22%
2018/02/26	21	46.07	0	0.00	45.75	21	1,505	1.40%
2018/02/23	171	46.27	1	46.10	45.80	170	1,542	11.02%	大買/鉅額交易
2018/02/22	1	45.95	0	0.00	46.10	1	1,568	0.06%
2018/02/21	0	0.00	20	45.75	45.85	-20	1,608	-1.24%
2018/02/07	0.2	45.15	5	45.65	45.05	-4.8	1,675	-0.29%
2018/02/05	48	45.28	0	0.00	45.75	48	1,746	2.75%
2018/02/02	0	0.00	46	46.20	46.00	-46	1,776	-2.59%
2018/02/01	0	0.00	83	46.23	45.80	-83	1,866	-4.45%
2018/01/31	0	0.00	170	45.93	45.80	-170	1,988	-8.55%	大賣/鉅額交易
2018/01/24	0	0.00	1	45.20	45.15	-1	2,482	-0.04%
2018/01/23	41	45.43	0	0.00	45.20	41	2,479	1.65%
2018/01/22	35	45.61	0	0.00	45.65	35	2,482	1.41%
2018/01/19	95	45.63	0	0.00	45.50	95	2,509	3.79%
2018/01/18	50	45.76	1	46.10	45.45	49	2,511	1.95%
2018/01/10	50	45.10	0	0.00	44.60	50	2,540	1.97%
2018/01/09	30	45.17	2	45.25	45.25	28	2,537	1.10%
2018/01/08	50	45.30	1	45.30	45.40	49	2,550	1.92%
2018/01/05	40	45.40	0	0.00	45.25	40	2,543	1.57%
2018/01/04	15	45.20	0	0.00	45.45	15	2,558	0.59%
2018/01/03	0	0.00	1	45.25	45.10	-1	2,554	-0.04%