光寶科 (2301)-群益金鼎-內湖券商分點個股進出

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
105.0
漲跌
▲4.0
漲幅
+3.96%
成交量
42,759張
產業
上市電腦週邊類股
1406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－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/10	5	105.00	6	104.83	105.00	-1	22,805	0.00%
2024/05/09	0.1	101.00	1	101.00	101.00	-1	22,211	0.00%
2024/05/08	2.1	101.26	2	101.75	101.50	0.1	22,247	0.00%
2024/05/07	1.1	98.74	0	0.00	99.10	1.1	22,158	0.00%
2024/05/06	2.1	99.94	1	101.00	99.40	1.1	22,068	0.00%
2024/05/03	2	100.50	2	102.25	99.70	0	22,099	0.00%
2024/05/02	1	98.30	0	0.00	99.10	1	22,026	0.00%
2024/04/30	8	101.94	0	0.00	100.00	8	21,895	0.04%
2024/04/29	5	101.50	1	101.50	101.00	4	22,022	0.02%
2024/04/26	0.1	101.38	0	0.00	101.00	0.1	22,496	0.00%
2024/04/25	1.1	99.45	1.1	99.64	99.40	0	22,557	0.00%
2024/04/24	0	98.20	15	96.77	98.40	-15	22,441	-0.07%
2024/04/23	9	95.78	2	95.25	94.60	7	22,495	0.03%
2024/04/19	2.1	95.96	3	96.40	96.10	-1	22,327	0.00%
2024/04/18	3	98.97	3.1	98.85	99.00	-0.1	22,146	0.00%
2024/04/17	1	96.10	2.1	96.24	96.30	-1.1	22,060	0.00%
2024/04/16	5.1	98.01	0	0.00	95.30	5.1	22,143	0.02%
2024/04/15	1	100.50	0	0.00	102.00	1	21,669	0.00%
2024/04/12	3	103.50	0	0.00	103.00	3	21,513	0.01%
2024/04/11	1	103.00	1	104.00	104.00	0	21,493	0.00%
2024/04/10	4	104.00	0	0.00	103.50	4	21,433	0.02%
2024/04/09	1	104.00	1	104.00	104.00	0	21,390	0.00%
2024/04/08	2	104.50	1	105.50	105.00	1	21,360	0.00%
2024/04/03	64	105.30	4	105.13	104.00	60	21,284	0.28%
2024/04/02	34	104.03	12.1	103.30	104.00	21.9	21,089	0.10%
2024/04/01	5.1	100.90	1	101.50	100.00	4.1	20,575	0.02%
2024/03/29	10.3	100.42	2.3	102.24	101.00	8	20,404	0.04%
2024/03/28	10.3	108.38	8.1	107.06	106.00	2.2	19,494	0.01%
2024/03/27	16.3	113.13	2	113.50	112.50	14.3	19,028	0.07%
2024/03/26	14.2	117.04	0.1	120.50	120.50	14.1	18,645	0.08%
2024/03/25	5	118.80	1.3	118.88	119.00	3.7	18,501	0.02%
2024/03/22	17.1	121.11	20	120.30	121.50	-2.9	18,373	-0.02%
2024/03/21	24.2	124.06	13	124.81	123.50	11.2	17,776	0.06%
2024/03/20	38.1	120.06	19	121.68	123.00	19.1	17,149	0.11%
2024/03/19	2.1	115.76	5	115.70	116.00	-3	16,220	-0.02%
2024/03/18	5	111.50	1	111.50	112.00	4	16,014	0.02%
2024/03/15	0.1	112.00	0	0.00	112.00	0.1	15,877	0.00%
2024/03/14	0	0.00	11	112.09	112.00	-11	15,754	-0.07%
2024/03/13	7	114.07	4	114.63	114.50	3	15,658	0.02%
2024/03/12	8.1	114.56	0	0.00	115.00	8.1	15,421	0.05%
2024/03/11	1.1	113.95	0	0.00	113.50	1.1	15,300	0.01%
2024/03/08	12	113.79	7	115.57	114.00	5	15,216	0.03%
2024/03/07	3	111.33	2	112.25	111.00	1	14,955	0.01%
2024/03/06	0	0.00	1	113.50	113.50	-1	14,923	-0.01%
2024/03/05	0	0.00	1	114.50	114.00	-1	15,414	-0.01%
2024/03/04	1	116.00	3	114.83	114.00	-2	15,340	-0.01%
2024/03/01	1	113.00	13	111.73	112.50	-12	15,103	-0.08%
2024/02/29	7	109.36	1	109.50	109.50	6	14,922	0.04%
2024/02/27	1	112.00	0	0.00	107.50	1	14,665	0.01%
2024/02/22	0	0.00	0.1	109.00	108.50	-0.1	14,475	0.00%
2024/02/21	11	107.45	0	0.00	106.00	11	14,507	0.08%
2024/02/20	0	0.00	1	108.00	108.50	-1	14,492	-0.01%
2024/02/16	2	110.00	1	110.00	110.00	1	14,698	0.01%
2024/02/15	0	0.00	0.3	109.50	108.50	-0.3	14,602	0.00%
2024/02/05	1.3	113.12	1	113.50	113.00	0.3	14,449	0.00%
2024/02/01	3	108.50	1	109.00	109.00	2	14,677	0.01%
2024/01/30	0	0.00	0.2	109.74	108.50	-0.2	14,951	0.00%
2024/01/29	0	0.00	1	109.50	109.50	-1	14,980	-0.01%
2024/01/23	2	113.75	80	114.50	113.50	-78	16,223	-0.48%
2024/01/22	2.1	115.29	0	0.00	114.50	2.1	16,246	0.01%
2024/01/19	80	110.00	10	110.00	110.00	70	15,779	0.44%
2024/01/17	0	0.00	2	107.50	107.50	-2	15,890	-0.01%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/15	0.2	107.50	0	0.00	107.00	0.2	16,135	0.00%
2024/01/11	3	108.17	0	0.00	108.50	3	16,484	0.02%
2024/01/10	13	106.77	1	106.50	107.00	12	16,822	0.07%
2024/01/09	1	115.50	1	117.50	114.50	0	17,003	0.00%
2024/01/02	1	115.50	10	115.50	115.00	-9	18,268	-0.05%
2023/12/29	1	117.50	0	0.00	117.00	1	18,342	0.01%
2023/12/28	1	119.50	1	118.50	118.00	0	18,469	0.00%
2023/12/27	1	116.50	2	117.50	117.00	-1	18,597	-0.01%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	1	115.50	1	117.00	116.50	0	19,286	0.00%
2023/12/22	0	0.00	2	115.25	115.50	-2	19,348	-0.01%
2023/12/20	13	112.88	2	114.75	114.00	11	19,235	0.06%
2023/12/19	0	0.00	2	113.25	112.50	-2	19,210	-0.01%
2023/12/18	0	0.00	0.1	112.00	112.00	-0.1	19,261	0.00%
2023/12/15	0	0.00	0.1	113.50	112.00	-0.1	19,464	0.00%
2023/12/14	1	115.00	2	114.25	114.50	-1	19,506	-0.01%
2023/12/13	1	114.50	3	113.33	113.00	-2	19,776	-0.01%
2023/12/11	4	112.38	1	115.50	110.50	3	20,717	0.01%
2023/12/08	0	0.00	0.1	112.00	113.00	-0.1	20,897	0.00%
2023/12/05	1	110.50	0	0.00	110.50	1	21,792	0.00%
2023/12/04	0	0.00	4	110.50	110.50	-4	21,848	-0.02%
2023/12/01	3	107.50	3	110.00	108.00	0	21,927	0.00%
2023/11/30	2	108.00	0	0.00	110.00	2	22,204	0.01%
2023/11/29	4.1	109.39	2	110.00	109.00	2.1	21,907	0.01%
2023/11/23	0	106.50	4	108.00	106.50	-4	23,281	-0.02%
2023/11/22	2.2	107.73	0	0.00	107.00	2.2	23,623	0.01%
2023/11/21	20.1	111.03	20	111.50	112.00	0.1	23,791	0.00%
2023/11/20	0	0.00	0.1	110.00	109.00	-0.1	24,621	0.00%
2023/11/17	0	0.00	1	109.50	109.50	-1	24,927	0.00%
2023/11/13	1	113.50	1	112.50	112.50	0	27,219	0.00%
2023/11/10	0	0.00	1	113.50	112.50	-1	27,695	0.00%
2023/11/09	0	0.00	3	111.83	112.00	-3	28,276	-0.01%
2023/11/08	0	115.50	1	115.00	113.50	-1	28,308	0.00%
2023/11/06	1	111.00	1	111.00	111.00	0	29,172	0.00%
2023/11/03	0	0.00	1	110.50	109.00	-1	29,733	0.00%
2023/11/02	2	108.75	2.1	109.69	108.50	-0.1	30,927	0.00%
2023/11/01	1	102.50	2.4	102.67	103.50	-1.4	32,530	0.00%
2023/10/31	1	102.95	5	100.00	100.00	-4	33,831	-0.01%
2023/10/30	1	106.50	0	0.00	107.00	1	34,781	0.00%
2023/10/25	1	108.50	0	0.00	109.00	1	41,518	0.00%
2023/10/24	6.2	109.39	0	0.00	109.00	6.2	42,275	0.01%
2023/10/23	3	105.51	1	107.00	106.00	2	43,207	0.00%
2023/10/20	1	107.50	0	0.00	108.00	1	44,789	0.00%
2023/10/19	0	0.00	1	105.50	107.00	-1	46,031	0.00%
2023/10/18	1	105.01	4	105.63	106.00	-3	47,121	-0.01%
2023/10/17	1	108.50	2	109.50	109.50	-1	47,248	0.00%
2023/10/16	0	0.00	1	113.50	113.00	-1	47,611	0.00%
2023/10/13	16	119.15	0	115.00	115.50	16	49,033	0.03%
2023/10/12	1	123.00	12	122.58	122.50	-11	50,019	-0.02%
2023/10/11	12	120.50	14	123.39	119.50	-2	51,825	0.00%
2023/10/06	13	120.69	11.2	123.23	119.50	1.8	53,145	0.00%
2023/10/04	10	120.50	0	0.00	121.00	10	55,204	0.02%
2023/10/02	9.1	125.39	16	123.84	125.50	-7	55,661	-0.01%
2023/09/28	21	121.26	11	123.50	121.50	10	55,678	0.02%
2023/09/27	1	118.50	0	0.00	120.00	1	55,761	0.00%
2023/09/26	0	0.00	1	119.00	120.00	-1	56,557	0.00%
2023/09/25	1	120.50	0	0.00	120.00	1	57,134	0.00%
2023/09/22	0	119.00	0	0.00	120.00	0	57,243	0.00%
2023/09/21	0.1	119.00	5	119.20	119.00	-5	57,167	-0.01%
2023/09/20	2	120.00	1	122.50	120.00	1	57,135	0.00%
2023/09/19	0	0.00	2	122.00	120.00	-2	57,017	0.00%
2023/09/18	1.1	121.00	0	0.00	121.00	1.1	57,037	0.00%
2023/09/15	1	128.00	4	128.50	126.00	-3	56,867	-0.01%
2023/09/14	3	126.17	1	128.50	126.50	2	56,479	0.00%
2023/09/13	3.1	123.02	0	0.00	124.00	3.1	56,683	0.01%
2023/09/12	1.1	125.95	3	124.83	125.00	-1.9	57,375	0.00%
2023/09/11	2	129.75	2	128.75	127.50	0	57,497	0.00%
2023/09/08	4.3	135.10	2	135.75	134.50	2.3	57,338	0.00%
2023/09/07	2	134.00	3	133.67	134.00	-1	57,293	0.00%
2023/09/06	1	134.50	0	0.00	134.50	1	57,478	0.00%
2023/09/05	4	131.38	0	0.00	134.00	4	57,483	0.01%
2023/09/04	0	0.00	0.6	133.00	134.00	-0.6	57,142	0.00%
2023/09/01	4.2	135.02	1	135.00	134.50	3.2	57,005	0.01%
2023/08/31	5	135.40	1	136.00	137.00	4	56,688	0.01%
2023/08/30	16.2	141.37	11	143.73	138.50	5.2	56,369	0.01%
2023/08/29	14	140.75	15	142.03	141.50	-1	56,148	0.00%
2023/08/28	13	139.19	0	0.00	138.50	13	55,969	0.02%
2023/08/25	6	148.92	7	148.71	145.00	-1	56,009	0.00%
2023/08/24	8	152.31	8	153.00	151.50	0	55,662	0.00%
2023/08/23	10	147.30	12.3	147.43	148.50	-2.3	54,756	0.00%
2023/08/22	62	152.08	46.2	150.46	149.00	15.8	54,411	0.03%
2023/08/21	2	145.00	1.1	143.59	144.00	0.9	53,448	0.00%
2023/08/18	5	146.80	4	145.25	146.00	1	52,991	0.00%
2023/08/17	4	145.63	3	149.33	150.00	1	52,290	0.00%
2023/08/16	26	144.19	45	143.83	147.00	-19	51,639	-0.04%
2023/08/15	12	143.54	1	141.57	143.50	11	51,032	0.02%
2023/08/14	2	136.75	1	136.50	136.50	1	50,387	0.00%
2023/08/11	2.5	138.00	0	0.00	137.00	2.5	50,063	0.00%
2023/08/10	2	136.75	3	137.01	139.00	-1	49,689	0.00%
2023/08/09	4	139.63	4.2	139.88	141.00	-0.2	48,829	0.00%
2023/08/08	15	139.90	9	141.33	143.00	6	48,117	0.01%
2023/08/07	14	145.64	11.2	145.39	148.00	2.9	46,702	0.01%
2023/08/04	319	137.95	303.3	139.26	140.00	15.7	44,740	0.04%	大買/大賣/
2023/08/02	16	150.06	29	146.79	139.00	-13	43,029	-0.03%
2023/08/01	42.2	152.72	231	151.40	154.00	-188.9	41,371	-0.46%	大賣/鉅額交易
2023/07/31	43.3	167.42	432.6	153.00	150.50	-389.3	39,612	-0.98%	大賣/鉅額交易
2023/07/28	51.1	145.72	9.5	152.97	159.50	41.6	36,026	0.12%
2023/07/27	3	147.33	222	145.94	145.00	-219	34,268	-0.64%	大賣/鉅額交易
2023/07/26	32	146.16	8.5	144.97	146.50	23.5	33,322	0.07%
2023/07/25	10	146.00	105.1	141.12	142.00	-95.1	32,102	-0.30%	大賣/
2023/07/24	8	147.13	145.1	148.26	149.00	-137.1	30,314	-0.45%	大賣/鉅額交易
2023/07/21	69	145.57	305	143.30	146.00	-236	28,767	-0.82%	大賣/鉅額交易
2023/07/20	31	139.50	148	138.95	139.00	-117	27,572	-0.42%	大賣/鉅額交易
2023/07/19	3	138.17	3	137.50	136.50	0	27,010	0.00%
2023/07/18	4	145.50	27	142.70	139.50	-23	26,162	-0.09%
2023/07/17	12.1	146.53	13	148.62	145.50	-0.9	24,515	0.00%
2023/07/14	60.1	136.94	131	133.65	144.00	-70.9	23,051	-0.31%	大賣/
2023/07/13	524	134.78	32.4	132.20	134.00	491.7	21,163	2.32%	大買/鉅額交易
2023/07/12	360.2	126.05	67	124.31	126.50	293.2	19,458	1.51%	大買/鉅額交易
2023/07/11	659	117.32	32	120.42	120.00	627	18,087	3.47%	大買/鉅額交易
2023/07/10	306	111.41	310	113.09	112.00	-4	17,143	-0.02%	大買/大賣/
2023/07/07	6.1	111.42	301	110.67	111.00	-294.9	16,763	-1.76%	大賣/鉅額交易
2023/07/06	116	117.19	140	115.00	114.50	-24	16,320	-0.15%	大買/大賣/
2023/07/05	5	115.90	44	114.80	115.00	-39	15,799	-0.25%
2023/07/04	75	118.63	115	116.85	119.00	-40	15,353	-0.26%	大賣/
2023/07/03	62	112.02	5	110.50	113.50	57	14,419	0.40%
2023/06/30	101	103.01	101	101.52	103.50	0	13,706	0.00%	大買/大賣/
2023/06/29	20	101.50	20	102.50	102.00	0	13,486	0.00%
2023/06/28	1	100.00	2	101.25	100.00	-1	13,410	-0.01%
2023/06/27	0	0.00	1	100.00	99.30	-1	13,300	-0.01%
2023/06/26	3	100.50	97	100.24	101.00	-94	13,128	-0.72%
2023/06/21	6	102.67	9	103.78	105.00	-3	12,831	-0.02%
2023/06/20	51.3	104.99	113	105.87	105.00	-61.8	12,492	-0.49%	大賣/
2023/06/19	97	109.08	5	107.10	107.00	92	12,045	0.76%
2023/06/16	2	106.00	144	108.78	105.00	-142	11,437	-1.24%	大賣/鉅額交易
2023/06/15	453	108.15	0.5	111.00	111.00	452.6	10,309	4.39%	大買/鉅額交易
2023/06/14	41	102.66	20	105.00	101.00	21	9,973	0.21%
2023/06/13	51	103.98	0.3	103.00	103.00	50.7	9,704	0.52%
2023/06/12	70	106.21	25	105.90	103.00	45	9,570	0.47%
2023/06/09	5	97.90	6	97.35	97.60	-1	9,348	-0.01%
2023/06/08	1.3	94.20	0	0.00	93.80	1.3	9,261	0.01%
2023/06/07	1	96.30	0	0.00	96.20	1	9,169	0.01%
2023/06/06	0	0.00	2	93.50	93.90	-2	9,024	-0.02%
2023/06/05	0	0.00	1.5	95.61	96.00	-1.5	9,084	-0.02%
2023/06/02	0	0.00	10	90.15	89.80	-10	8,835	-0.11%
2023/06/01	0.4	87.13	0	0.00	86.20	0.4	8,725	0.00%
2023/05/30	1	87.00	0	0.00	86.70	1	8,213	0.01%
2023/05/29	10	86.88	1	85.50	86.40	9	8,084	0.11%
2023/05/26	0	0.00	0	83.50	83.30	0	8,025	0.00%
2023/05/23	0.1	80.00	0.2	79.60	80.20	-0.1	7,825	0.00%
2023/05/19	0	0.00	5	82.10	81.90	-5	7,666	-0.07%
2023/05/18	0	0.00	2	81.90	82.00	-2	7,660	-0.03%
2023/05/09	0	0.00	3	76.47	76.60	-3	7,431	-0.04%
2023/05/02	0	0.00	1	75.70	75.90	-1	7,500	-0.01%
2023/04/28	1	73.00	0	0.00	73.50	1	7,575	0.01%
2023/04/25	1	71.90	0	0.00	71.80	1	7,355	0.01%
2023/04/24	1	72.00	0	0.00	72.00	1	7,261	0.01%
2023/04/17	1	75.10	0	0.00	75.30	1	7,081	0.01%
2023/04/14	0	0.00	1	75.50	76.30	-1	6,973	-0.01%
2023/04/07	0.2	73.50	0	0.00	73.20	0.2	6,755	0.00%
2023/03/30	1	73.30	1	73.50	73.50	0	7,041	0.00%
2023/03/21	2	69.50	0	0.00	69.60	2	8,539	0.02%
2023/03/15	2	74.30	0	0.00	74.10	2	8,658	0.02%
2023/03/14	2	73.80	1.2	74.96	74.20	0.8	8,568	0.01%
2023/03/09	2	73.90	1	74.90	73.60	1	8,368	0.01%
2023/03/08	2	75.00	4	74.90	75.00	-2	8,389	-0.02%
2023/03/07	0	0.00	1.4	75.29	75.30	-1.4	8,261	-0.02%
2023/03/06	1	74.30	1	74.30	74.30	0	8,212	0.00%
2023/02/22	2	69.80	0	0.00	69.40	2	8,029	0.02%
2023/02/10	0	0.00	1	69.90	69.50	-1	8,255	-0.01%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/02/01	1	66.50	1	66.70	66.40	0	8,198	0.00%
2023/01/11	0	0.00	1	65.50	65.10	-1	8,611	-0.01%
2023/01/09	0	0.00	2	65.40	65.00	-2	8,773	-0.02%
2022/12/21	6	63.12	5	63.30	63.30	1	9,078	0.01%
2022/12/20	2	63.10	1	63.60	63.20	1	8,711	0.01%
2022/12/19	0	64.50	0	0.00	64.20	0	8,371	0.00%
2022/12/15	0	0.00	1	65.30	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	4	64.93	65.10	-4	7,781	-0.05%
2022/12/13	1	63.70	1	63.40	63.40	0	7,832	0.00%
2022/12/12	1	64.00	1	63.50	64.00	0	7,871	0.00%
2022/12/07	4	62.88	3	63.60	62.60	1	7,992	0.01%
2022/12/05	0	0.00	10	65.10	65.30	-10	7,748	-0.13%
2022/12/02	3	65.30	0	0.00	65.10	3	7,717	0.04%
2022/11/23	8	63.25	0	0.00	64.10	8	7,472	0.11%
2022/11/22	3	63.83	2	64.00	64.10	1	7,402	0.01%
2022/11/21	5	66.46	1	65.70	65.70	4	7,329	0.05%
2022/11/18	1	67.40	0	0.00	67.40	1	7,258	0.01%
2022/11/15	2	64.90	0	0.00	66.70	2	7,233	0.03%
2022/11/14	0	0.00	2	67.10	67.10	-2	7,167	-0.03%
2022/11/09	0.2	66.50	0	0.00	66.60	0.2	7,205	0.00%
2022/11/04	0	0.00	2	66.10	66.40	-2	7,366	-0.03%
2022/11/03	1	65.70	0	0.00	66.40	1	7,421	0.01%
2022/11/01	0	0.00	0.3	66.00	66.70	-0.3	7,468	0.00%
2022/10/26	0	0.00	1	65.40	65.40	-1	7,481	-0.01%
2022/10/21	0	0.00	3	65.10	65.50	-3	7,407	-0.04%
2022/10/19	5	64.60	8	65.68	65.00	-3	7,186	-0.04%
2022/09/28	0.2	65.00	0	0.00	64.10	0.2	6,765	0.00%
2022/09/27	3	65.43	0	0.00	65.50	3	6,707	0.04%
2022/09/22	1.2	66.72	0	0.00	66.50	1.2	6,801	0.02%
2022/09/21	1	68.50	0	0.00	67.60	1	6,678	0.01%
2022/09/20	0	0.00	1	68.40	68.20	-1	6,583	-0.02%
2022/09/13	0	0.00	1	69.10	69.20	-1	6,481	-0.02%
2022/09/08	0	0.00	2.3	68.53	68.70	-2.3	6,634	-0.04%
2022/09/02	0	0.00	2	66.00	65.60	-2	6,447	-0.03%
2022/08/11	0	0.00	3	68.00	67.90	-3	6,647	-0.05%
2022/08/09	0	0.00	2	66.30	68.10	-2	6,571	-0.03%
2022/08/08	0	0.00	9	66.22	66.50	-9	6,563	-0.14%
2022/07/29	0	0.00	1	64.90	65.30	-1	6,534	-0.02%
2022/07/26	1	63.30	0	0.00	63.50	1	6,409	0.02%
2022/07/25	2	63.00	2	62.90	63.00	0	6,355	0.00%
2022/07/22	2	62.50	0	0.00	62.60	2	6,399	0.03%
2022/07/20	0	0.00	5	64.14	64.60	-5	6,237	-0.08%
2022/07/19	1	58.70	5	58.82	58.80	-4	6,024	-0.07%
2022/07/15	0	0.00	1	57.60	57.50	-1	6,159	-0.02%
2022/07/14	2	57.35	0	0.00	57.50	2	6,440	0.03%
2022/07/13	1	58.00	5	58.50	58.20	-4	6,439	-0.06%
2022/07/11	5	57.00	0	0.00	57.10	5	6,401	0.08%
2022/07/01	2	57.40	0	0.00	57.00	2	6,286	0.03%
2022/06/29	0	0.00	3	58.20	57.70	-3	6,124	-0.05%
2022/06/24	1	57.50	0	0.00	56.80	1	6,048	0.02%
2022/06/21	1	57.70	0	0.00	57.90	1	5,766	0.02%
2022/06/17	3	58.70	0	0.00	59.10	3	5,627	0.05%
2022/06/13	2	60.75	0	0.00	61.00	2	6,012	0.03%
2022/05/26	1	61.40	0	0.00	60.90	1	5,739	0.02%
2022/05/24	1	61.90	0	0.00	61.90	1	5,947	0.02%
2022/05/05	1	65.10	1	65.30	65.30	0	6,757	0.00%
2022/04/27	1	65.20	0	0.00	65.60	1	6,836	0.01%
2022/04/25	1	66.60	0	0.00	68.00	1	6,753	0.01%
2022/04/21	0	0.00	1	66.80	66.80	-1	6,513	-0.02%
2022/04/20	0	0.00	2	65.60	65.70	-2	6,431	-0.03%
2022/04/19	0	0.00	150	68.64	68.20	-150	6,134	-2.45%	大賣/鉅額交易
2022/04/18	2	68.50	0	0.00	68.50	2	6,087	0.03%
2022/04/12	0	0.00	1	66.90	66.70	-1	6,181	-0.02%
2022/04/11	0	0.00	0	67.20	66.50	0	6,222	0.00%
2022/04/07	0	0.00	0.7	66.80	66.40	-0.7	6,206	-0.01%
2022/04/06	0	0.00	1	67.70	67.80	-1	6,167	-0.02%
2022/03/31	0	0.00	6	68.35	68.10	-6	6,192	-0.10%
2022/03/30	0	0.00	1	68.90	68.20	-1	6,145	-0.02%
2022/03/24	0	0.00	2	68.00	67.50	-2	6,264	-0.03%
2022/03/22	0	0.00	1	67.30	67.50	-1	6,296	-0.02%
2022/03/18	8	66.43	3	66.73	65.50	5	6,251	0.08%
2022/03/17	0	0.00	8	70.84	71.00	-8	5,935	-0.14%
2022/03/16	2	69.90	0	0.00	70.10	2	5,822	0.03%
2022/03/15	0	0.00	1	69.30	69.50	-1	5,775	-0.02%
2022/03/14	2.1	70.49	0	0.00	70.00	2.1	5,735	0.04%
2022/03/11	1	70.80	0	0.00	70.60	1	5,733	0.02%
2022/03/10	1	70.00	51	70.50	70.60	-50	5,763	-0.87%
2022/03/09	2	69.90	0	0.00	69.50	2	5,767	0.03%
2022/03/07	0	0.00	2	68.25	68.50	-2	5,684	-0.04%
2022/03/04	7	69.63	1	68.60	69.60	6	5,678	0.11%
2022/03/03	1	69.50	1	70.00	69.80	0	5,652	0.00%
2022/03/02	0	0.00	2	68.95	68.90	-2	5,629	-0.04%
2022/03/01	1	68.60	1	69.30	68.60	0	5,603	0.00%
2022/02/25	0	0.00	1	68.30	68.40	-1	5,535	-0.02%
2022/02/24	2.1	67.68	0	0.00	67.60	2.1	5,346	0.04%
2022/02/23	0	0.00	10	67.60	67.80	-10	5,251	-0.19%
2022/02/22	1	66.80	2	67.20	67.50	-1	5,231	-0.02%
2022/02/21	2	68.10	2	67.30	68.20	0	5,164	0.00%
2022/02/18	0	0.00	1	68.30	68.20	-1	5,150	-0.02%
2022/02/17	0	0.00	1	69.30	68.60	-1	5,109	-0.02%
2022/02/16	4	67.45	0	0.00	67.90	4	5,011	0.08%
2022/02/14	2	66.30	10	66.50	66.70	-8	4,808	-0.17%
2022/02/11	10	67.70	0	0.00	67.50	10	4,718	0.21%
2022/02/10	1	69.60	3	68.00	68.60	-2	4,680	-0.04%
2022/02/09	9	68.72	2	69.20	69.10	7	4,603	0.15%
2022/02/08	2	68.80	4.1	66.97	68.80	-2.1	4,421	-0.05%
2022/01/25	0	0.00	1	63.80	63.80	-1	4,165	-0.02%
2022/01/24	4	63.63	0	0.00	63.90	4	4,091	0.10%
2022/01/20	1	63.50	0	0.00	63.70	1	4,023	0.02%
2022/01/19	0	0.00	2	63.30	63.60	-2	4,037	-0.05%
2022/01/18	8.5	63.90	0	0.00	63.50	8.5	4,043	0.21%
2022/01/14	0	0.00	8	64.10	63.80	-8	4,117	-0.19%
2022/01/13	2	64.00	0	0.00	64.30	2	4,211	0.05%
2022/01/12	0	0.00	0	63.30	63.60	0	4,407	0.00%
2022/01/11	10	63.70	0	0.00	63.50	10	4,622	0.22%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/04	0	0.00	1	64.20	64.40	-1	4,711	-0.02%
2021/12/29	0	0.00	1	64.20	64.10	-1	4,817	-0.02%
2021/12/27	0	0.00	6	63.35	63.60	-6	4,892	-0.12%
2021/12/24	0	0.00	4	62.88	62.70	-4	4,919	-0.08%
2021/12/08	0	0.00	2	62.20	62.30	-2	5,538	-0.04%
2021/12/07	1	62.40	31	61.30	61.40	-30	5,523	-0.54%
2021/12/06	0	0.00	1	61.60	62.10	-1	5,513	-0.02%
2021/11/30	0	0.00	20	60.30	60.30	-20	5,537	-0.36%
2021/11/26	3	60.10	0	0.00	60.10	3	5,452	0.06%
2021/11/23	6	60.57	4	60.68	60.40	2	5,560	0.04%
2021/11/19	3	61.20	0	0.00	61.60	3	5,665	0.05%
2021/11/18	2	61.45	0	0.00	61.70	2	5,651	0.04%
2021/11/17	3	61.70	0	0.00	62.00	3	5,640	0.05%
2021/11/16	3	62.30	0	0.00	62.60	3	5,661	0.05%
2021/11/12	2	61.30	0	0.00	61.50	2	5,769	0.03%
2021/11/11	0	0.00	10	61.15	61.30	-10	5,832	-0.17%
2021/11/10	1	61.30	10	61.20	61.20	-9	5,871	-0.15%
2021/11/08	5	61.20	2	61.15	61.70	3	5,951	0.05%
2021/11/05	11	60.52	1	60.90	61.50	10	5,988	0.17%
2021/11/04	1	61.80	1	61.00	61.00	0	5,994	0.00%
2021/11/02	5	61.10	1	61.90	61.00	4	6,042	0.07%
2021/10/29	1	61.70	0	0.00	61.30	1	6,098	0.02%
2021/10/28	1	62.00	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	4	61.85	62.00	-4	6,233	-0.06%
2021/10/26	0	0.00	2.7	61.21	60.80	-2.7	6,606	-0.04%
2021/10/25	5	60.60	1	61.10	60.50	4	6,647	0.06%
2021/10/21	1	60.80	0	0.00	60.40	1	6,652	0.02%
2021/10/20	8	60.46	2	61.70	60.40	6	6,581	0.09%
2021/10/19	5	62.40	1	63.10	62.10	4	6,426	0.06%
2021/10/14	0	0.00	2	65.30	64.30	-2	6,410	-0.03%
2021/10/08	0	0.00	2	64.30	64.00	-2	6,381	-0.03%
2021/10/07	0	0.00	2	63.90	63.10	-2	6,454	-0.03%
2021/10/06	3	63.10	0	0.00	63.00	3	6,490	0.05%
2021/10/05	0	0.00	2	62.90	62.30	-2	6,472	-0.03%
2021/10/01	2	61.50	0	0.00	62.20	2	6,517	0.03%
2021/09/30	2	62.50	0	0.00	62.50	2	6,488	0.03%
2021/09/29	0	0.00	50	65.00	64.40	-50	6,473	-0.77%
2021/09/27	0	0.00	0	64.20	64.10	0	6,628	0.00%
2021/09/23	0	0.00	7	63.81	63.80	-7	6,730	-0.10%
2021/09/22	3	60.10	0	0.00	61.80	3	7,012	0.04%
2021/09/16	4	60.80	0	0.00	61.20	4	7,027	0.06%
2021/09/15	0	0.00	4	61.85	61.50	-4	7,126	-0.06%
2021/09/14	0	0.00	6	61.23	61.10	-6	7,201	-0.08%
2021/09/13	0	0.00	10	60.50	60.60	-10	7,262	-0.14%
2021/09/10	0	0.00	4	60.20	60.00	-4	7,382	-0.05%
2021/09/08	2	59.10	0	0.00	59.60	2	7,532	0.03%
2021/09/03	4	60.73	0	0.00	60.90	4	7,394	0.05%
2021/09/02	0	0.00	8	60.80	60.60	-8	7,395	-0.11%
2021/08/30	1	60.10	3	61.00	61.00	-2	7,338	-0.03%
2021/08/27	1	59.40	0	0.00	59.70	1	7,302	0.01%
2021/08/26	10	58.70	0	0.00	58.90	10	7,262	0.14%
2021/08/25	0	0.00	1	59.40	59.40	-1	7,197	-0.01%
2021/08/23	0	0.00	10	58.40	58.30	-10	7,156	-0.14%
2021/08/16	1	58.80	0	0.00	58.60	1	7,082	0.01%
2021/08/05	0	0.00	1	62.60	62.90	-1	7,051	-0.01%
2021/07/30	60	63.58	18	63.48	64.10	42	7,141	0.59%
2021/07/29	0	0.00	2	59.80	59.80	-2	6,841	-0.03%
2021/07/27	1	58.50	0	0.00	58.70	1	6,896	0.01%
2021/07/23	101	58.00	0	0.00	57.90	101	7,161	1.41%	大買/鉅額交易
2021/07/21	0	0.00	3	58.83	58.50	-3	7,069	-0.04%
2021/07/14	0	0.00	2	58.30	58.20	-2	7,032	-0.03%
2021/07/13	2	57.80	10	57.29	57.90	-8	6,963	-0.11%
2021/07/12	3	57.23	0	0.00	57.00	3	6,911	0.04%
2021/07/07	1	57.60	0	0.00	58.00	1	6,908	0.01%
2021/07/06	10	57.97	0	0.00	58.20	10	6,893	0.15%
2021/07/02	1	56.30	0	0.00	56.90	1	6,726	0.01%
2021/07/01	1	56.70	0	0.00	56.60	1	6,649	0.02%
2021/06/29	6	57.67	0	0.00	57.40	6	6,509	0.09%
2021/06/28	2	63.90	0	0.00	63.70	2	6,222	0.03%
2021/06/21	1	65.00	1	64.40	64.50	0	5,742	0.00%
2021/06/07	0	0.00	10	65.40	65.30	-10	6,306	-0.16%
2021/05/26	1	63.20	0	0.00	63.20	1	7,288	0.01%
2021/05/21	0	0.00	0.4	63.30	63.10	-0.4	7,600	-0.01%
2021/05/17	0	0.00	2	60.70	61.10	-2	8,033	-0.02%
2021/05/12	10	60.00	1	62.80	61.20	9	8,044	0.11%
2021/05/07	0	0.00	150	66.84	67.40	-150	8,241	-1.82%	大賣/鉅額交易
2021/05/04	0	0.00	1	66.00	66.30	-1	8,559	-0.01%
2021/05/03	0	0.00	1	67.00	67.10	-1	8,517	-0.01%
2021/04/27	150	64.57	0	0.00	64.40	150	8,368	1.79%	大買/鉅額交易
2021/04/23	100	64.10	1.1	63.97	64.10	98.9	8,391	1.18%
2021/04/09	0	0.00	6	65.00	64.80	-6	9,032	-0.07%
2021/03/30	1	63.00	1	63.40	64.00	0	8,781	0.00%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/22	0	0.00	5	61.10	61.30	-5	8,991	-0.06%
2021/03/12	6	61.60	1	59.72	62.10	5	8,654	0.06%
2021/03/09	1	57.00	1	57.00	57.20	0	8,380	0.00%
2021/03/08	10	58.40	0	0.00	58.50	10	8,115	0.12%
2021/03/05	2	57.60	0	0.00	58.40	2	8,103	0.02%
2021/03/03	5	59.40	0	0.00	59.30	5	8,025	0.06%
2021/03/02	0	0.00	1	59.00	58.80	-1	7,948	-0.01%
2021/02/26	1	59.00	0	0.00	59.40	1	7,815	0.01%
2021/02/19	0	0.00	0.1	58.10	58.50	-0.1	7,273	0.00%
2021/02/18	0	0.00	51	58.49	58.40	-51	7,244	-0.70%
2021/02/01	0	0.00	1	55.10	55.10	-1	6,783	-0.01%
2021/01/29	0	0.00	5	55.70	54.90	-5	6,717	-0.07%
2021/01/27	5	58.20	0	0.00	57.60	5	6,467	0.08%
2021/01/22	0	0.00	0.9	53.20	53.00	-0.9	6,154	-0.01%
2021/01/15	0	0.00	2	54.00	53.80	-2	6,012	-0.03%
2021/01/12	0	0.00	9	53.00	52.80	-9	5,878	-0.15%
2021/01/11	1	53.30	1	53.20	53.80	0	5,800	0.00%
2021/01/07	7	52.20	1	52.30	52.20	6	5,643	0.11%
2021/01/06	0	0.00	151	52.55	51.50	-151	5,581	-2.71%	大賣/鉅額交易
2021/01/05	0	0.00	3	51.47	51.60	-3	5,375	-0.06%
2021/01/04	0	0.00	2	51.30	51.40	-2	5,291	-0.04%
2020/12/31	0	0.00	3	50.00	49.80	-3	5,173	-0.06%
2020/12/29	0	0.00	3	49.88	49.95	-3	5,164	-0.06%
2020/12/24	0	0.00	2	49.20	49.20	-2	5,185	-0.04%
2020/12/23	0	0.00	1	48.85	49.00	-1	5,149	-0.02%
2020/12/22	1	49.10	0	0.00	48.75	1	5,157	0.02%
2020/12/21	0	0.00	1	48.80	49.05	-1	5,179	-0.02%
2020/12/15	9	48.28	0	0.00	48.20	9	4,923	0.18%
2020/12/14	1	48.95	0	0.00	48.50	1	4,941	0.02%
2020/12/11	3	48.60	0	0.00	48.90	3	4,987	0.06%
2020/12/10	0	0.00	5	49.05	49.05	-5	4,991	-0.10%
2020/12/08	1	48.60	1	48.95	48.95	0	4,933	0.00%
2020/12/07	9	48.60	0	0.00	49.10	9	4,897	0.18%
2020/12/02	0	0.00	1	49.25	49.35	-1	4,779	-0.02%
2020/12/01	5	48.60	0	0.00	48.85	5	4,779	0.10%
2020/11/27	0	0.00	2	48.88	49.05	-2	4,647	-0.04%
2020/11/26	0	0.00	2	48.53	48.65	-2	4,653	-0.04%
2020/11/25	0	0.00	10	48.45	48.25	-10	4,727	-0.21%
2020/11/20	1	48.15	0	0.00	48.00	1	4,681	0.02%
2020/11/18	0	0.00	4	48.96	48.55	-4	4,609	-0.09%
2020/11/17	0	0.00	4	48.21	48.30	-4	4,579	-0.09%
2020/11/16	0	0.00	7	47.71	47.60	-7	4,603	-0.15%
2020/11/05	0	0.00	4	47.30	47.30	-4	4,711	-0.08%
2020/11/02	3	46.27	15	46.50	45.85	-12	4,759	-0.25%
2020/10/30	15	46.85	0	0.00	46.55	15	4,824	0.31%
2020/10/29	1	46.60	0	0.00	46.50	1	4,903	0.02%
2020/10/14	0	0.00	3	45.70	45.40	-3	6,344	-0.05%
2020/10/07	2	45.40	0	0.00	45.40	2	6,787	0.03%
2020/09/21	0	0.00	1	46.65	46.60	-1	7,457	-0.01%
2020/09/18	2	46.70	0	0.00	46.85	2	7,638	0.03%
2020/09/16	0	0.00	2	47.50	47.50	-2	8,393	-0.02%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	5	46.20	5	46.40	46.45	0	9,419	0.00%
2020/09/04	2	45.60	0	0.00	45.95	2	9,726	0.02%
2020/09/02	1	46.45	0	0.00	46.05	1	9,893	0.01%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/28	3	46.62	0	0.00	46.65	3	10,032	0.03%
2020/08/27	2	46.80	0	0.00	46.90	2	10,152	0.02%
2020/08/26	4	46.91	0	0.00	47.00	4	10,196	0.04%
2020/08/25	70	47.09	0	0.00	47.15	70	10,220	0.68%
2020/08/20	7	46.84	0	0.00	46.90	7	10,416	0.07%
2020/08/19	0	0.00	1	48.30	48.10	-1	10,435	-0.01%
2020/08/18	30	47.85	0	0.00	47.95	30	10,385	0.29%
2020/08/17	2	47.65	0	0.00	47.85	2	10,402	0.02%
2020/08/14	0	0.00	0	47.30	47.20	0	10,414	0.00%
2020/08/13	0	0.00	3	47.60	47.80	-3	10,395	-0.03%
2020/08/12	3	47.57	0	0.00	47.60	3	10,470	0.03%
2020/08/11	2	47.80	1	47.90	48.00	1	10,470	0.01%
2020/08/07	0	0.00	1	48.80	48.95	-1	10,562	-0.01%
2020/08/05	1	49.10	0	0.00	49.10	1	10,579	0.01%
2020/08/03	3	48.93	0	0.00	48.60	3	10,452	0.03%
2020/07/31	6	49.12	22	49.20	49.60	-16	10,222	-0.16%
2020/07/30	52	45.08	0	0.00	45.70	52	9,516	0.55%
2020/07/29	1	45.00	0	0.00	44.80	1	9,473	0.01%
2020/07/27	3	45.82	0	0.00	45.50	3	9,662	0.03%
2020/07/24	100	46.45	0	0.00	46.50	100	9,665	1.03%
2020/07/22	0	0.00	1	46.65	46.70	-1	9,665	-0.01%
2020/07/20	5	46.76	0	0.00	47.00	5	9,628	0.05%
2020/07/17	2	46.75	0	0.00	46.70	2	9,646	0.02%
2020/07/16	4	47.06	0	0.00	46.90	4	9,635	0.04%
2020/07/15	2	47.15	1	47.35	47.40	1	9,551	0.01%
2020/07/14	2	47.05	0	0.00	46.95	2	9,476	0.02%
2020/07/13	0	0.00	1	46.90	47.10	-1	9,445	-0.01%
2020/07/08	0	0.00	53	47.15	47.15	-53	9,233	-0.57%
2020/07/07	0	0.00	50	46.85	47.05	-50	9,124	-0.55%
2020/07/03	2	46.85	0	0.00	46.85	2	9,031	0.02%
2020/07/02	1	47.15	0	0.00	47.15	1	9,062	0.01%
2020/06/30	3	46.58	0	0.00	46.30	3	9,056	0.03%
2020/06/29	4	46.75	0	0.00	46.50	4	9,047	0.04%
2020/06/24	1	47.40	0	0.00	47.30	1	8,911	0.01%
2020/06/23	7	48.10	0	0.00	47.40	7	8,773	0.08%
2020/06/19	0	0.00	10	52.40	52.40	-10	7,984	-0.13%
2020/06/18	0	0.00	9	52.06	52.40	-9	7,710	-0.12%
2020/06/16	0	0.00	11	51.01	51.10	-11	7,683	-0.14%
2020/06/15	0	0.00	3	51.30	51.30	-3	7,769	-0.04%
2020/06/12	0	0.00	12	50.90	50.80	-12	7,842	-0.15%
2020/06/10	0	0.00	3	51.13	51.40	-3	7,831	-0.04%
2020/06/08	1	50.80	1	50.80	50.80	0	8,045	0.00%
2020/06/05	20	50.50	0	0.00	50.40	20	8,035	0.25%
2020/06/03	1	49.80	4	49.45	49.55	-3	8,104	-0.04%
2020/05/29	0	0.00	1	48.50	48.10	-1	8,246	-0.01%
2020/05/27	4	48.10	1	48.45	48.65	3	8,475	0.04%
2020/05/26	0	0.00	4	47.96	48.00	-4	8,632	-0.05%
2020/05/22	1	46.90	0	0.00	46.75	1	8,600	0.01%
2020/05/20	2	46.80	1	47.05	46.80	1	8,706	0.01%
2020/05/19	0	0.00	1	46.45	46.80	-1	8,790	-0.01%
2020/05/15	3	46.08	0	0.00	46.10	3	8,648	0.03%
2020/05/14	0	0.00	1	47.00	46.85	-1	8,495	-0.01%
2020/05/13	5	46.95	0	0.00	46.85	5	8,397	0.06%
2020/05/12	5	46.95	0	0.00	46.90	5	8,342	0.06%
2020/04/30	1	46.60	3	46.25	46.50	-2	7,841	-0.03%
2020/04/29	0	0.00	1	45.65	45.40	-1	7,718	-0.01%
2020/04/24	1	43.95	0	0.00	43.80	1	7,811	0.01%
2020/04/23	0	0.00	3	44.10	44.00	-3	7,797	-0.04%
2020/04/16	1	43.35	3	43.35	43.20	-2	7,392	-0.03%
2020/04/15	1	43.70	0	0.00	43.70	1	7,306	0.01%
2020/04/13	1	42.25	0	0.00	42.55	1	7,209	0.01%
2020/04/09	2	42.20	0	0.00	42.15	2	7,205	0.03%
2020/04/07	1	42.15	3	42.35	42.10	-2	7,149	-0.03%
2020/04/01	10	41.40	0	0.00	41.35	10	6,917	0.14%
2020/03/27	1	41.20	0	0.00	40.95	1	6,649	0.02%
2020/03/26	0	0.00	1	40.90	40.85	-1	6,591	-0.02%
2020/03/25	0	0.00	12	40.97	40.50	-12	6,604	-0.18%
2020/03/24	0	0.00	1	40.40	39.35	-1	6,524	-0.02%
2020/03/23	2	38.73	0	0.00	38.55	2	6,496	0.03%
2020/03/20	0	0.00	2	40.20	40.65	-2	6,462	-0.03%
2020/03/18	2	39.38	0	0.00	39.10	2	6,121	0.03%
2020/03/17	14	39.40	0	0.00	39.40	14	6,012	0.23%
2020/03/16	3	40.50	0	0.00	40.35	3	5,848	0.05%
2020/03/12	5	42.03	20	42.30	42.00	-15	5,480	-0.27%
2020/03/10	0	0.00	1	44.60	44.00	-1	5,216	-0.02%
2020/03/09	1	43.55	0	0.00	44.00	1	5,074	0.02%
2020/03/06	0	0.00	1	44.60	44.35	-1	5,015	-0.02%
2020/03/05	10	44.95	0	0.00	44.85	10	4,966	0.20%
2020/03/03	0	0.00	1	44.50	43.95	-1	4,719	-0.02%
2020/03/02	11	42.61	7	42.89	42.85	4	4,574	0.09%
2020/02/27	48	44.10	0	0.00	43.85	48	4,715	1.02%
2020/02/26	1	43.45	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	43.75	0	0.00	43.95	1	4,492	0.02%
2020/02/24	5	44.00	2.1	44.12	44.00	2.9	4,496	0.06%
2020/02/20	4	46.64	0	0.00	46.60	4	4,361	0.09%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/31	0	0.00	1	47.85	47.20	-1	4,919	-0.02%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/17	1	49.85	0	0.00	50.00	1	4,867	0.02%
2020/01/14	3	49.20	0	0.00	49.35	3	5,622	0.05%
2020/01/02	2	49.25	0	0.00	49.20	2	6,312	0.03%
2019/12/18	2	50.80	2	51.10	51.10	0	6,984	0.00%
2019/12/17	1	50.30	3	50.60	50.60	-2	7,060	-0.03%
2019/12/12	0	0.00	1	49.90	49.70	-1	7,039	-0.01%
2019/12/03	1	48.40	0	0.00	48.50	1	7,139	0.01%
2019/11/29	2	48.50	0	0.00	48.40	2	7,151	0.03%
2019/11/14	1	49.45	0	0.00	49.45	1	7,295	0.01%
2019/11/12	1	49.90	0	0.00	50.60	1	7,580	0.01%
2019/11/06	1	51.00	0	0.00	50.80	1	7,782	0.01%
2019/11/05	1	50.30	20	50.85	51.50	-19	7,928	-0.24%
2019/11/04	21	50.28	1	50.70	50.70	20	7,945	0.25%
2019/10/31	0	0.00	1.1	50.19	50.20	-1.1	8,248	-0.01%
2019/10/25	0	0.00	10	49.30	49.50	-10	8,652	-0.12%
2019/10/23	1	49.40	0	0.00	49.20	1	8,508	0.01%
2019/10/22	0	0.00	4	50.55	51.50	-4	8,344	-0.05%
2019/10/18	1	48.30	0	0.00	48.05	1	8,163	0.01%
2019/10/09	1	48.55	0.1	48.35	48.30	0.9	7,978	0.01%
2019/10/04	2	48.50	0	0.00	48.90	2	7,876	0.03%
2019/09/26	0	0.00	4	49.62	49.55	-4	7,439	-0.05%
2019/09/25	0	0.00	4	49.80	49.80	-4	7,362	-0.05%
2019/09/19	0	0.00	3.1	48.65	48.45	-3.1	7,127	-0.04%
2019/09/11	0	0.00	1	48.50	48.65	-1	7,108	-0.01%
2019/09/10	1	48.95	0	0.00	48.95	1	7,090	0.01%
2019/09/06	1	48.95	1	48.65	49.00	0	7,067	0.00%
2019/09/03	0	0.00	5	48.30	47.70	-5	6,916	-0.07%
2019/09/02	2	48.95	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	1	49.60	50.00	-1	6,881	-0.01%
2019/08/22	0	0.00	1	48.55	48.55	-1	6,697	-0.01%
2019/08/21	0	0.00	4	48.00	48.00	-4	6,822	-0.06%
2019/08/19	0	0.00	50	47.20	47.10	-50	6,537	-0.76%
2019/08/16	1	47.90	0	0.00	47.90	1	6,449	0.02%
2019/08/08	0	0.00	30	46.85	46.80	-30	5,952	-0.50%
2019/08/07	1	47.05	1	46.10	46.00	0	5,807	0.00%
2019/08/06	0	0.00	1	46.10	46.80	-1	5,647	-0.02%
2019/08/05	4	47.00	0	0.00	47.00	4	5,463	0.07%
2019/08/01	100	46.25	3	45.63	46.25	97	5,076	1.91%
2019/07/31	0	0.00	1	44.30	44.30	-1	4,712	-0.02%
2019/07/30	2	43.55	0	0.00	43.60	2	4,608	0.04%
2019/07/25	1	43.70	0	0.00	43.50	1	4,556	0.02%
2019/07/19	1	47.00	2	47.30	47.10	-1	4,397	-0.02%
2019/07/16	1	47.05	2	47.75	47.20	-1	4,222	-0.02%
2019/07/12	2	46.78	0	0.00	46.80	2	4,122	0.05%
2019/07/11	1	47.15	0	0.00	46.95	1	4,113	0.02%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/09	0	0.00	1	46.05	46.05	-1	4,096	-0.02%
2019/07/08	1	46.60	0	0.00	46.75	1	4,116	0.02%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/06/25	0	0.00	10	45.00	44.95	-10	4,441	-0.23%
2019/06/21	0	0.00	2	45.10	44.80	-2	4,478	-0.04%
2019/06/20	0	0.00	11	45.81	45.70	-11	4,439	-0.25%
2019/06/12	0	0.00	2	45.88	45.70	-2	4,588	-0.04%
2019/06/11	0	0.00	1	45.90	45.50	-1	4,657	-0.02%
2019/05/31	0	0.00	2	45.20	45.10	-2	4,723	-0.04%
2019/05/24	0	0.00	0.5	43.95	44.10	-0.5	5,172	-0.01%
2019/05/23	0	0.00	2	43.93	43.95	-2	5,191	-0.04%
2019/05/17	0	0.00	1	43.00	42.95	-1	5,277	-0.02%
2019/05/15	0	0.00	1	43.45	43.50	-1	5,388	-0.02%
2019/05/14	1	42.95	0	0.00	42.80	1	5,453	0.02%
2019/05/10	1	43.05	0	0.00	43.05	1	5,622	0.02%
2019/05/09	10	43.10	1	43.40	43.40	9	5,755	0.16%
2019/05/06	10	43.30	0	0.00	43.25	10	5,845	0.17%
2019/04/30	2	43.53	120	43.40	43.55	-118	6,144	-1.92%	大賣/鉅額交易
2019/04/25	2	45.10	0	0.00	45.10	2	6,195	0.03%
2019/04/24	2	44.70	0	0.00	44.65	2	6,281	0.03%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/11	2	44.30	50	44.35	44.25	-48	7,075	-0.68%
2019/04/10	0	0.00	30	45.15	45.25	-30	7,060	-0.42%
2019/04/08	0	0.00	0.4	45.10	45.35	-0.4	7,083	-0.01%
2019/04/01	2	44.45	0	0.00	44.60	2	7,061	0.03%
2019/03/28	1	44.10	0	0.00	44.05	1	6,945	0.01%
2019/03/26	1	45.15	2	45.33	45.35	-1	7,050	-0.01%
2019/03/25	2	45.00	0	0.00	45.30	2	7,124	0.03%
2019/03/20	0	0.00	15	44.53	44.45	-15	7,192	-0.21%
2019/03/04	1	43.20	0	0.00	43.10	1	8,087	0.01%
2019/02/27	10	44.04	1	44.25	44.55	9	7,947	0.11%
2019/02/26	0	0.00	1	47.40	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	1	46.00	46.40	-1	7,680	-0.01%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/18	0	0.00	3	46.00	46.15	-3	7,802	-0.04%
2019/02/14	1	45.10	0	0.00	45.65	1	7,846	0.01%
2019/02/12	0	0.00	5	46.40	46.60	-5	7,819	-0.06%
2019/02/11	0	0.00	2	46.38	46.65	-2	7,868	-0.03%
2019/01/30	0	0.00	2	45.20	45.25	-2	7,772	-0.03%
2019/01/25	1	44.05	0	0.00	44.50	1	7,655	0.01%
2019/01/23	0	0.00	3	44.02	44.10	-3	7,699	-0.04%
2019/01/14	0	0.00	1	42.55	42.50	-1	7,234	-0.01%
2019/01/11	1	42.70	0	0.00	42.95	1	7,295	0.01%
2019/01/10	3	42.98	2	43.60	42.95	1	7,226	0.01%
2019/01/09	0	0.00	3	42.40	43.30	-3	7,077	-0.04%
2019/01/07	1	41.00	1	41.45	41.45	0	6,838	0.00%
2019/01/04	4	40.63	3	41.25	40.65	1	6,835	0.01%
2019/01/03	0	0.00	15	41.33	41.50	-15	6,932	-0.22%
2018/12/27	0	0.00	5	40.40	40.65	-5	6,852	-0.07%
2018/12/26	0	0.00	1	39.40	39.90	-1	6,852	-0.01%
2018/12/19	0	0.00	1	40.95	41.00	-1	6,774	-0.01%
2018/12/18	5	40.00	4	40.00	40.00	1	6,652	0.02%
2018/12/11	1	40.10	1	40.10	40.50	0	6,529	0.00%
2018/12/10	0	0.00	1	40.95	40.95	-1	6,518	-0.02%
2018/12/07	1	40.50	0	0.00	40.55	1	6,647	0.02%
2018/12/05	0	0.00	10	41.10	41.00	-10	6,605	-0.15%
2018/12/03	5	41.20	10	41.00	41.30	-5	6,481	-0.08%
2018/11/27	0	0.00	1	38.80	39.35	-1	5,615	-0.02%
2018/11/22	1	38.10	17	37.85	37.80	-16	5,330	-0.30%
2018/11/16	0	0.00	8	38.40	38.40	-8	5,128	-0.16%
2018/11/12	0	0.00	6	38.25	38.45	-6	4,894	-0.12%
2018/11/06	0	0.00	6	37.70	38.00	-6	4,792	-0.13%
2018/11/05	2	37.40	2	37.50	37.80	0	4,786	0.00%
2018/11/02	0	0.00	5	37.10	37.25	-5	4,796	-0.10%
2018/10/30	0	0.00	1	35.40	35.75	-1	4,618	-0.02%
2018/10/25	0	0.00	6	35.10	35.30	-6	4,637	-0.13%
2018/10/23	0	0.00	1.3	35.61	35.65	-1.3	4,777	-0.03%
2018/10/16	0	0.00	15	33.98	33.95	-15	4,910	-0.31%
2018/10/12	6	33.66	0	0.00	33.65	6	4,960	0.12%
2018/10/09	10	36.10	1	36.10	36.10	9	4,948	0.18%
2018/10/05	1	36.05	1	36.30	36.50	0	5,088	0.00%
2018/10/03	1	37.35	0	0.00	37.35	1	5,092	0.02%
2018/09/14	10	37.70	0	0.00	37.35	10	5,325	0.19%
2018/09/13	2	38.20	9	37.44	37.35	-7	5,356	-0.13%
2018/09/12	1	35.75	3	35.72	35.60	-2	5,214	-0.04%
2018/09/11	15	35.35	0	0.00	35.35	15	5,239	0.29%
2018/09/10	2	35.25	15	35.25	35.35	-13	5,371	-0.24%
2018/09/05	1	36.30	0	0.00	36.05	1	5,601	0.02%
2018/08/30	0	0.00	5	36.45	36.40	-5	5,755	-0.09%
2018/08/29	0	0.00	1	36.50	36.50	-1	5,779	-0.02%
2018/08/21	5	35.65	0	0.00	35.85	5	5,999	0.08%
2018/08/20	0	0.00	10	35.25	35.20	-10	5,995	-0.17%
2018/08/16	2	35.15	0	0.00	35.35	2	5,966	0.03%
2018/08/14	0	0.00	1	36.05	35.90	-1	5,911	-0.02%
2018/08/09	0	0.00	2.1	40.04	39.85	-2.1	5,760	-0.04%
2018/08/08	0	0.00	10	40.10	40.10	-10	5,673	-0.18%
2018/08/06	0	0.00	1	39.95	39.95	-1	5,583	-0.02%
2018/08/03	0.3	39.70	0	0.00	39.80	0.3	5,577	0.01%
2018/08/02	1	39.80	0	0.00	39.70	1	5,595	0.02%
2018/07/31	10	39.45	0	0.00	40.20	10	5,611	0.18%
2018/07/30	0	0.00	5	39.90	39.95	-5	5,475	-0.09%
2018/07/19	7	38.62	0	0.00	38.55	7	5,334	0.13%
2018/07/18	1	38.30	0	0.00	38.50	1	5,322	0.02%
2018/07/03	1	36.60	0	0.00	36.50	1	5,123	0.02%
2018/06/29	3	36.90	0	0.00	36.90	3	5,067	0.06%
2018/06/27	5	37.10	0	0.00	37.00	5	4,984	0.10%
2018/06/25	5	37.55	0	0.00	37.45	5	4,848	0.10%
2018/06/21	0	0.00	0	38.20	38.00	0	4,686	0.00%
2018/06/15	7	38.66	0	0.00	38.55	7	4,664	0.15%
2018/06/13	6	39.83	0	0.00	39.80	6	4,493	0.13%
2018/06/12	1	39.85	0	0.00	40.20	1	4,619	0.02%
2018/06/11	12	40.08	0	0.00	39.95	12	4,693	0.26%
2018/06/08	1	40.25	0	0.00	40.00	1	4,919	0.02%
2018/06/06	0	0.00	1	39.90	39.90	-1	5,053	-0.02%
2018/06/05	30	39.40	0	0.00	39.30	30	5,074	0.59%
2018/06/04	1	39.15	1	39.20	39.05	0	5,102	0.00%
2018/05/28	170	39.14	0	0.00	39.20	170	5,575	3.05%	大買/鉅額交易
2018/05/15	2	38.10	0	0.00	38.20	2	6,935	0.03%
2018/05/11	0	0.00	1	38.80	38.85	-1	7,125	-0.01%
2018/05/10	1	38.35	5	38.60	38.45	-4	7,125	-0.06%
2018/05/08	5	37.65	5	37.95	38.50	0	7,162	0.00%
2018/05/07	5	37.68	0	0.00	37.60	5	7,132	0.07%
2018/05/04	1	38.00	0	0.00	38.00	1	7,115	0.01%
2018/05/03	6	38.01	1	38.00	38.00	5	7,152	0.07%
2018/05/02	1	38.65	0	0.00	38.60	1	7,218	0.01%
2018/04/30	3	38.78	1	39.25	39.25	2	7,204	0.03%
2018/04/26	0	0.00	1	40.05	39.80	-1	7,112	-0.01%
2018/04/25	1	39.30	1	40.00	40.00	0	7,150	0.00%
2018/04/24	1	39.15	0	0.00	39.15	1	7,276	0.01%
2018/04/18	2	40.60	0	0.00	40.65	2	7,217	0.03%
2018/04/17	0	0.00	1	41.05	41.05	-1	7,234	-0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	1	41.15	41.40	-1	7,119	-0.01%
2018/03/23	8	40.30	0	0.00	40.50	8	7,119	0.11%
2018/03/22	0	0.00	1	41.25	41.40	-1	7,142	-0.01%
2018/03/15	0	0.00	1	41.10	42.35	-1	7,535	-0.01%
2018/03/14	6	41.13	0	0.00	40.75	6	7,453	0.08%
2018/03/09	0.1	42.60	0	0.00	42.60	0.1	7,218	0.00%
2018/03/08	6	42.60	0	0.00	42.70	6	7,228	0.08%
2018/03/02	2	42.65	1	43.20	43.00	1	7,769	0.01%
2018/03/01	3	42.88	2	42.50	42.70	1	7,735	0.01%
2018/02/27	0	0.00	9	43.11	42.00	-9	7,397	-0.12%
2018/02/26	2	43.10	17	42.86	43.00	-15	7,153	-0.21%
2018/02/23	6	39.80	18	41.23	42.70	-12	6,778	-0.18%
2018/02/21	0	0.00	1	40.05	39.60	-1	6,570	-0.02%
2018/02/08	2	38.60	0	0.00	38.35	2	6,568	0.03%
2018/02/06	2	39.00	0	0.00	39.30	2	6,835	0.03%
2018/01/24	0	0.00	1	41.90	41.90	-1	7,627	-0.01%
2018/01/23	0	0.00	1	41.60	41.60	-1	7,740	-0.01%
2018/01/18	0	0.00	2	41.35	41.40	-2	7,889	-0.03%
2018/01/12	0	0.00	2	40.10	40.10	-2	7,977	-0.03%
2018/01/04	2	39.70	0	0.00	39.75	2	8,470	0.02%
2018/01/03	1	40.10	0	0.00	40.00	1	8,536	0.01%