光寶科 (2301)-凱基-敦北券商分點個股進出

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
101.0
漲跌
--
漲幅
0.00%
成交量
10,443張
產業
上市電腦週邊類股
1403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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	0	0.00	9	101.50	101.00	-9	22,022	-0.04%
2024/04/26	3.1	99.67	4	100.88	101.00	-0.9	22,496	0.00%
2024/04/25	2	100.15	2	100.50	99.40	0	22,557	0.00%
2024/04/23	3	94.70	0	0.00	94.60	3	22,495	0.01%
2024/04/22	27	96.67	3.1	97.19	96.80	23.9	22,353	0.11%
2024/04/19	12	97.03	9	97.69	96.10	3	22,327	0.01%
2024/04/18	4	99.08	2	99.55	99.00	2	22,146	0.01%
2024/04/17	8	96.09	6	97.13	96.30	2	22,060	0.01%
2024/04/16	17.3	96.91	3	99.57	95.30	14.3	22,143	0.06%
2024/04/15	4.1	101.27	1	101.50	102.00	3.1	21,669	0.01%
2024/04/12	0	104.25	1	104.00	103.00	-1	21,513	0.00%
2024/04/11	3	103.34	4	103.75	104.00	-1	21,493	0.00%
2024/04/10	3	104.17	0	0.00	103.50	3	21,433	0.01%
2024/04/09	2.1	103.77	1	105.50	104.00	1.1	21,390	0.00%
2024/04/08	2	105.25	0	0.00	105.00	2	21,360	0.01%
2024/04/03	4	105.38	5	105.30	104.00	-1	21,284	0.00%
2024/04/02	11	103.73	6	103.42	104.00	5	21,089	0.02%
2024/04/01	4	100.87	0	0.00	100.00	4	20,575	0.02%
2024/03/29	3.4	101.79	11	100.64	101.00	-7.6	20,404	-0.04%
2024/03/28	17.1	107.87	2	107.75	106.00	15.1	19,494	0.08%
2024/03/27	17.1	114.03	0	0.00	112.50	17.1	19,028	0.09%
2024/03/26	2	116.27	5.1	116.75	120.50	-3.1	18,645	-0.02%
2024/03/25	1	119.49	5.1	119.50	119.00	-4.1	18,501	-0.02%
2024/03/22	8.2	120.39	8.1	120.64	121.50	0.1	18,373	0.00%
2024/03/21	6.2	123.92	4	123.88	123.50	2.2	17,776	0.01%
2024/03/20	31.1	122.97	39	122.15	123.00	-7.9	17,149	-0.05%
2024/03/19	5.2	116.47	5	116.00	116.00	0.2	16,220	0.00%
2024/03/15	7	112.07	0	0.00	112.00	7	15,877	0.04%
2024/03/14	5	112.00	0	0.00	112.00	5	15,754	0.03%
2024/03/13	6	113.92	1	115.00	114.50	5	15,658	0.03%
2024/03/11	1	114.50	4	113.13	113.50	-3	15,300	-0.02%
2024/03/08	1	114.00	2.5	112.66	114.00	-1.5	15,216	-0.01%
2024/03/07	2	112.00	1	113.50	111.00	1	14,955	0.01%
2024/03/05	0	0.00	2	113.00	114.00	-2	15,414	-0.01%
2024/03/04	7	115.14	1	115.00	114.00	6	15,340	0.04%
2024/03/01	0	0.00	4	112.50	112.50	-4	15,103	-0.03%
2024/02/29	4	109.25	3	109.67	109.50	1	14,922	0.01%
2024/02/27	5	110.09	3	111.67	107.50	2	14,665	0.01%
2024/02/26	1.1	107.02	0	0.00	107.00	1.1	14,218	0.01%
2024/02/23	3.2	109.53	0	0.00	108.50	3.2	14,389	0.02%
2024/02/22	0	0.00	2	109.00	108.50	-2	14,475	-0.01%
2024/02/21	3	106.01	1	107.50	106.00	2	14,507	0.01%
2024/02/19	1	108.50	1	109.00	109.00	0	14,504	0.00%
2024/02/16	5	110.30	4	111.00	110.00	1	14,698	0.01%
2024/02/15	1.1	109.94	0	0.00	108.50	1.1	14,602	0.01%
2024/02/01	0	109.00	0	0.00	109.00	0	14,677	0.00%
2024/01/29	2	108.50	0	0.00	109.50	2	14,980	0.01%
2024/01/26	0	108.50	0	0.00	107.50	0	15,097	0.00%
2024/01/25	1	112.00	1	111.00	111.00	0	15,316	0.00%
2024/01/24	0	0.00	1	114.00	112.00	-1	15,583	-0.01%
2024/01/23	1	113.50	0	0.00	113.50	1	16,223	0.01%
2024/01/22	3	113.00	1.6	114.69	114.50	1.4	16,246	0.01%
2024/01/19	1	109.00	1.3	108.73	110.00	-0.3	15,779	0.00%
2024/01/18	1	108.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	2	107.74	2	107.50	107.50	0	15,890	0.00%
2024/01/15	1.1	108.85	1	108.00	107.00	0.1	16,135	0.00%
2024/01/12	1.1	107.09	3	107.00	107.00	-1.9	16,406	-0.01%
2024/01/11	1	108.50	1	107.00	108.50	0	16,484	0.00%
2024/01/10	9.2	110.01	5	110.50	107.00	4.2	16,822	0.02%
2024/01/09	1	116.00	3	115.83	114.50	-2	17,003	-0.01%
2024/01/02	0	0.00	1	115.00	115.00	-1	18,268	-0.01%
2023/12/28	1	118.50	2	119.00	118.00	-1	18,469	-0.01%
2023/12/25	0	0.00	1	117.00	116.50	-1	19,286	-0.01%
2023/12/22	0	0.00	1	116.00	115.50	-1	19,348	-0.01%
2023/12/15	4.3	112.23	0	0.00	112.00	4.3	19,464	0.02%
2023/12/14	2	114.75	2	115.75	114.50	0	19,506	0.00%
2023/12/13	0	0.00	2	114.75	113.00	-2	19,776	-0.01%
2023/12/12	0	0.00	1	110.00	110.00	-1	20,374	0.00%
2023/12/11	2	111.00	2	113.00	110.50	0	20,717	0.00%
2023/12/08	0	0.00	0	112.50	113.00	0	20,897	0.00%
2023/12/07	2	110.50	1	110.50	110.00	1	21,144	0.00%
2023/12/06	2	111.00	3	112.33	111.50	-1	21,603	0.00%
2023/12/04	0	0.00	1	109.50	110.50	-1	21,848	0.00%
2023/11/30	6	107.00	2	108.50	110.00	4	22,204	0.02%
2023/11/24	0.2	107.00	0	0.00	107.50	0.2	23,074	0.00%
2023/11/23	4	106.50	1	106.50	106.50	3	23,281	0.01%
2023/11/22	2.1	107.01	0	0.00	107.00	2.1	23,623	0.01%
2023/11/21	3	110.50	0	111.25	112.00	3	23,791	0.01%
2023/11/20	1	108.49	0	0.00	109.00	1	24,621	0.00%
2023/11/17	0	109.50	0	110.00	109.50	0	24,927	0.00%
2023/11/16	5	110.70	2	110.50	110.50	3	25,782	0.01%
2023/11/15	0.1	113.00	0.1	115.00	112.50	0	26,162	0.00%
2023/11/14	0	0.00	1	113.50	113.00	-1	26,650	0.00%
2023/11/13	6	112.50	0	0.00	112.50	6	27,219	0.02%
2023/11/10	0	0.00	4.3	112.73	112.50	-4.3	27,695	-0.02%
2023/11/09	2	112.00	2	112.50	112.00	0	28,276	0.00%
2023/11/08	1	113.50	4	115.00	113.50	-3	28,308	-0.01%
2023/11/07	0.1	110.50	0.3	110.00	110.50	-0.3	28,422	0.00%
2023/11/06	1	111.50	3	111.33	111.00	-2	29,172	-0.01%
2023/11/03	1.1	109.00	0	0.00	109.00	1.1	29,733	0.00%
2023/11/02	6.3	108.54	10	108.75	108.50	-3.7	30,927	-0.01%
2023/11/01	0	104.00	1	104.00	103.50	-1	32,530	0.00%
2023/10/31	3	101.33	1	101.50	100.00	2	33,831	0.01%
2023/10/30	3	106.17	0	108.00	107.00	3	34,781	0.01%
2023/10/27	0	109.00	0	0.00	108.50	0	36,368	0.00%
2023/10/26	1	106.00	0	0.00	107.00	1	39,862	0.00%
2023/10/25	1	109.50	1	109.50	109.00	0	41,518	0.00%
2023/10/24	4	108.88	42	108.50	109.00	-38	42,275	-0.09%
2023/10/23	2	107.00	0	107.50	106.00	2	43,207	0.00%
2023/10/20	2	106.01	3	106.33	108.00	-1	44,789	0.00%
2023/10/19	2	106.74	1	107.00	107.00	1	46,031	0.00%
2023/10/18	0	106.00	6.5	106.82	106.00	-6.4	47,121	-0.01%
2023/10/17	2	109.25	6.5	109.47	109.50	-4.5	47,248	-0.01%
2023/10/16	0.5	113.00	0	0.00	113.00	0.5	47,611	0.00%
2023/10/13	2.3	115.56	1	116.50	115.50	1.3	49,033	0.00%
2023/10/12	1	122.50	2	122.50	122.50	-1	50,019	0.00%
2023/10/11	1	120.00	1	125.00	119.50	0	51,825	0.00%
2023/10/06	2	123.50	2	119.50	119.50	0	53,145	0.00%
2023/10/04	0	0.00	2.4	120.29	121.00	-2.4	55,204	0.00%
2023/10/03	1	123.00	0	0.00	123.00	1	55,426	0.00%
2023/10/02	5	124.50	1	123.00	125.50	4	55,661	0.01%
2023/09/28	3	122.00	4	122.00	121.50	-1	55,678	0.00%
2023/09/26	0.3	121.00	1	121.50	120.00	-0.8	56,557	0.00%
2023/09/25	0	0.00	1	121.00	120.00	-1	57,134	0.00%
2023/09/22	4	118.88	0	0.00	120.00	4	57,243	0.01%
2023/09/21	1	118.50	1	119.00	119.00	0	57,167	0.00%
2023/09/20	0.1	120.31	0	0.00	120.00	0.1	57,135	0.00%
2023/09/19	2	121.50	0	0.00	120.00	2	57,017	0.00%
2023/09/18	2	120.50	44	121.07	121.00	-42	57,037	-0.07%
2023/09/14	2	127.50	0	0.00	126.50	2	56,479	0.00%
2023/09/13	4.1	124.00	4	123.13	124.00	0.1	56,683	0.00%
2023/09/12	2.1	125.19	1	124.50	125.00	1.1	57,375	0.00%
2023/09/11	14.1	127.32	11	127.32	127.50	3.1	57,497	0.01%
2023/09/08	3	134.67	3	134.67	134.50	0	57,338	0.00%
2023/09/07	0	134.00	0	0.00	134.00	0	57,293	0.00%
2023/09/06	2	134.50	0	0.00	134.50	2	57,478	0.00%
2023/09/05	2	131.50	2	133.50	134.00	0	57,483	0.00%
2023/09/04	1	133.51	1.2	134.17	134.00	-0.2	57,142	0.00%
2023/09/01	6.1	135.00	1	134.50	134.50	5.1	57,005	0.01%
2023/08/31	6	135.42	8	135.13	137.00	-2	56,688	0.00%
2023/08/30	10	138.90	5	139.10	138.50	5	56,369	0.01%
2023/08/28	8	137.63	8	139.44	138.50	0	55,969	0.00%
2023/08/25	8	147.19	1	145.00	145.00	7	56,009	0.01%
2023/08/24	8	154.00	9.3	154.05	151.50	-1.3	55,662	0.00%
2023/08/23	6	147.50	4.1	147.78	148.50	1.9	54,756	0.00%
2023/08/22	4.2	151.50	30.1	150.87	149.00	-25.9	54,411	-0.05%
2023/08/21	9.1	143.27	6	145.33	144.00	3.1	53,448	0.01%
2023/08/18	6	147.17	3	148.33	146.00	3	52,991	0.01%
2023/08/17	11.1	148.20	12.1	147.48	150.00	-1	52,290	0.00%
2023/08/16	82	144.60	85	145.66	147.00	-3	51,639	-0.01%
2023/08/15	4	141.38	6	142.75	143.50	-2	51,032	0.00%
2023/08/14	10	136.80	2	137.00	136.50	8	50,387	0.02%
2023/08/11	6.3	139.52	4	140.00	137.00	2.3	50,063	0.00%
2023/08/10	3	135.32	1.2	135.57	139.00	1.8	49,689	0.00%
2023/08/09	5.1	140.20	2	141.00	141.00	3.1	48,829	0.01%
2023/08/08	8.4	140.88	10	144.04	143.00	-1.6	48,117	0.00%
2023/08/07	16.2	145.86	17	146.29	148.00	-0.8	46,702	0.00%
2023/08/04	25.1	133.93	22	136.59	140.00	3.1	44,740	0.01%
2023/08/02	9.1	145.59	104	142.27	139.00	-94.9	43,029	-0.22%	大賣/
2023/08/01	12	152.75	39	151.12	154.00	-27	41,371	-0.07%
2023/07/31	188.1	160.72	79	164.03	150.50	109.1	39,612	0.28%	大買/鉅額交易
2023/07/28	27	147.13	55.1	151.50	159.50	-28.1	36,026	-0.08%
2023/07/27	4	146.00	4	147.13	145.00	0	34,268	0.00%
2023/07/26	3	141.50	4	145.13	146.50	-1	33,322	0.00%
2023/07/25	9	143.67	18	145.89	142.00	-9	32,102	-0.03%
2023/07/24	21	149.05	13	148.15	149.00	8	30,314	0.03%
2023/07/21	4	140.50	9	144.72	146.00	-5	28,767	-0.02%
2023/07/20	3	138.33	45	139.39	139.00	-42	27,572	-0.15%
2023/07/19	11	139.13	16	138.34	136.50	-5	27,010	-0.02%
2023/07/18	7	138.29	18	139.92	139.50	-11	26,162	-0.04%
2023/07/17	30.3	144.75	16.7	148.80	145.50	13.5	24,515	0.06%
2023/07/14	8	140.63	26.8	141.52	144.00	-18.8	23,051	-0.08%
2023/07/13	27	132.89	47.3	134.88	134.00	-20.3	21,163	-0.10%
2023/07/12	33	125.24	16.3	125.44	126.50	16.7	19,458	0.09%
2023/07/11	0	0.00	21.3	121.11	120.00	-21.3	18,087	-0.12%
2023/07/10	0	0.00	1	113.00	112.00	-1	17,143	-0.01%
2023/07/07	3.2	112.41	2.4	113.16	111.00	0.8	16,763	0.00%
2023/07/06	3	116.50	1.2	115.67	114.50	1.8	16,320	0.01%
2023/07/05	2.2	115.98	1	115.50	115.00	1.2	15,799	0.01%
2023/07/04	2.3	119.28	6.6	117.28	119.00	-4.3	15,353	-0.03%
2023/07/03	3	112.50	5	113.40	113.50	-2	14,419	-0.01%
2023/06/30	0	0.00	0.1	104.50	103.50	-0.1	13,706	0.00%
2023/06/29	2	101.50	2	102.50	102.00	0	13,486	0.00%
2023/06/28	1	100.00	1	100.50	100.00	0	13,410	0.00%
2023/06/27	0.1	100.50	0	100.00	99.30	0	13,300	0.00%
2023/06/26	0	0.00	0.1	101.00	101.00	-0.1	13,128	0.00%
2023/06/21	0	104.50	0	0.00	105.00	0	12,831	0.00%
2023/06/20	2	105.00	2	105.50	105.00	0	12,492	0.00%
2023/06/19	0.1	111.00	1	110.00	107.00	-0.9	12,045	-0.01%
2023/06/16	0	107.00	1	109.50	105.00	-1	11,437	-0.01%
2023/06/15	0	0.00	14.1	110.64	111.00	-14.1	10,309	-0.14%
2023/06/14	2	101.75	1	100.50	101.00	1	9,973	0.01%
2023/06/12	3	103.00	7.3	106.97	103.00	-4.3	9,570	-0.04%
2023/06/09	1	98.50	3	98.37	97.60	-2	9,348	-0.02%
2023/06/08	1	95.00	1	94.20	93.80	0	9,261	0.00%
2023/06/07	1	95.80	3	96.53	96.20	-2	9,169	-0.02%
2023/06/05	0	0.00	38	93.61	96.00	-38	9,084	-0.42%
2023/06/02	0	0.00	38	89.29	89.80	-38	8,835	-0.43%
2023/06/01	10.3	87.05	0	0.00	86.20	10.3	8,725	0.12%
2023/05/31	48	86.82	39	88.15	89.00	9	8,669	0.10%
2023/05/30	15	85.83	16	86.76	86.70	-1	8,213	-0.01%
2023/05/29	50	86.01	16	85.40	86.40	34	8,084	0.42%
2023/05/26	1	84.00	1	83.60	83.30	0	8,025	0.00%
2023/05/25	0	0.00	1.1	80.50	80.70	-1.1	7,915	-0.01%
2023/05/24	0	79.72	0	0.00	79.80	0	7,900	0.00%
2023/05/23	0	0.00	2.2	80.00	80.20	-2.2	7,825	-0.03%
2023/05/17	0	0.00	5.6	80.39	80.50	-5.6	7,578	-0.07%
2023/05/16	0	0.00	2	78.60	78.60	-2	7,471	-0.03%
2023/05/05	0	0.00	2	76.50	76.20	-2	7,460	-0.03%
2023/05/04	4	74.80	1	76.00	76.00	3	7,468	0.04%
2023/04/27	0.5	73.30	0	0.00	73.30	0.5	7,550	0.01%
2023/04/25	2	71.50	10	73.30	71.80	-8	7,355	-0.11%
2023/04/21	0	0.00	29	73.30	73.20	-29	7,214	-0.40%
2023/04/20	0	0.00	1	73.60	72.90	-1	7,163	-0.01%
2023/04/19	0	0.00	40	73.98	73.20	-40	7,236	-0.55%
2023/04/18	0	0.00	9	74.18	73.60	-9	7,170	-0.12%
2023/04/17	0	0.00	12	75.35	75.30	-12	7,081	-0.17%
2023/04/14	0	0.00	102	75.77	76.30	-102	6,973	-1.46%	大賣/鉅額交易
2023/04/13	26	74.45	26	75.30	74.40	0	6,880	0.00%
2023/04/07	0	0.00	10	74.00	73.20	-10	6,755	-0.15%
2023/04/06	0	0.00	3	74.00	74.40	-3	6,730	-0.04%
2023/03/22	0	0.00	14	70.85	71.00	-14	8,505	-0.16%
2023/03/21	9	69.73	0	0.00	69.60	9	8,539	0.11%
2023/03/20	0	0.00	7	70.70	69.80	-7	8,571	-0.08%
2023/03/16	14	69.85	0	0.00	70.00	14	8,528	0.16%
2023/03/15	0	0.00	0.7	74.40	74.10	-0.7	8,658	-0.01%
2023/03/14	7	73.00	7	73.90	74.20	0	8,568	0.00%
2023/03/13	0	0.00	14.5	74.30	74.40	-14.5	8,455	-0.17%
2023/03/10	7.3	73.10	0	0.00	73.10	7.3	8,371	0.09%
2023/03/09	7	74.00	0	0.00	73.60	7	8,368	0.08%
2023/03/07	0	0.00	8	74.91	75.30	-8	8,261	-0.10%
2023/03/03	7	72.60	7	73.10	72.70	0	8,155	0.00%
2023/03/02	0	0.00	20	70.70	71.80	-20	8,112	-0.25%
2023/02/23	2	69.60	1	70.40	69.50	1	8,075	0.01%
2023/02/22	0.2	69.57	0	0.00	69.40	0.2	8,029	0.00%
2023/02/16	0	0.00	6	70.00	70.00	-6	8,186	-0.07%
2023/02/15	10	69.10	0	0.00	69.10	10	8,175	0.12%
2023/02/13	0	0.00	10	69.90	69.60	-10	8,223	-0.12%
2023/02/09	0	0.00	5	70.00	70.30	-5	8,232	-0.06%
2023/02/03	0	0.00	12	68.03	68.20	-12	8,259	-0.15%
2023/02/02	0.1	66.80	10	67.20	67.00	-9.9	8,238	-0.12%
2023/02/01	0	0.00	5	66.60	66.40	-5	8,198	-0.06%
2023/01/31	9.3	66.78	9	67.90	66.40	0.3	8,226	0.00%
2023/01/30	0.1	67.10	2	68.05	67.50	-1.9	8,190	-0.02%
2023/01/10	0	0.00	5	65.80	66.10	-5	8,725	-0.06%
2023/01/09	0	0.00	6	65.10	65.00	-6	8,773	-0.07%
2023/01/05	0	0.00	5	65.00	64.90	-5	8,829	-0.06%
2022/12/29	0.1	63.27	0	0.00	63.50	0.1	9,021	0.00%
2022/12/28	0	63.70	0	0.00	63.60	0	9,113	0.00%
2022/12/27	0	0.00	2	64.20	64.00	-2	9,182	-0.02%
2022/12/23	5	63.50	5	63.90	64.00	0	9,324	0.00%
2022/12/21	0	63.50	0	0.00	63.30	0	9,078	0.00%
2022/12/20	2	63.60	0	0.00	63.20	2	8,711	0.02%
2022/12/16	0	0.00	2	65.20	65.20	-2	8,006	-0.02%
2022/12/15	0	0.00	3	65.00	65.10	-3	7,710	-0.04%
2022/12/13	0	63.70	0	0.00	63.40	0	7,832	0.00%
2022/12/09	17	63.40	0	0.00	63.70	17	8,007	0.21%
2022/12/08	2	62.90	0	0.00	63.10	2	8,051	0.02%
2022/12/07	32	63.62	0	0.00	62.60	32	7,992	0.40%
2022/12/05	5	64.50	0	0.00	65.30	5	7,748	0.06%
2022/12/02	5	65.10	2	65.20	65.10	3	7,717	0.04%
2022/11/30	5	64.90	5	65.60	65.60	0	7,673	0.00%
2022/11/29	0	0.00	2	65.70	65.60	-2	7,635	-0.03%
2022/11/28	0	64.30	0	0.00	65.50	0	7,591	0.00%
2022/11/25	10	64.65	0	0.00	64.50	10	7,561	0.13%
2022/11/24	10	64.30	0	0.00	66.10	10	7,516	0.13%
2022/11/23	6	63.28	0	0.00	64.10	6	7,472	0.08%
2022/11/22	15.1	64.17	0	0.00	64.10	15.1	7,402	0.20%
2022/11/21	11	65.56	0	0.00	65.70	11	7,329	0.15%
2022/11/18	10	67.15	0	0.00	67.40	10	7,258	0.14%
2022/11/17	12	66.78	0	0.00	67.50	12	7,263	0.17%
2022/11/16	0	0.00	11	67.58	67.60	-11	7,251	-0.15%
2022/11/15	0	0.00	0	65.60	66.70	0	7,233	0.00%
2022/11/10	0	65.70	0	0.00	65.60	0	7,171	0.00%
2022/11/09	10	66.50	0	0.00	66.60	10	7,205	0.14%
2022/11/08	0	0.00	10	67.00	67.00	-10	7,280	-0.14%
2022/11/04	10	65.50	0	0.00	66.40	10	7,366	0.14%
2022/11/01	0	0.00	12	66.42	66.70	-12	7,468	-0.16%
2022/10/31	0	64.30	0	0.00	64.00	0	7,416	0.00%
2022/10/21	11	65.68	11	65.43	65.50	0	7,407	0.00%
2022/10/20	22	63.55	0	0.00	63.70	22	7,305	0.30%
2022/10/19	0	0.00	21	65.76	65.00	-21	7,186	-0.29%
2022/10/18	1	62.00	0	0.00	62.70	1	7,006	0.01%
2022/10/13	0	0.00	0.2	63.80	63.80	-0.2	7,296	0.00%
2022/10/05	0	0.00	1	66.00	66.70	-1	7,107	-0.01%
2022/09/30	0	63.70	0	0.00	63.80	0	6,883	0.00%
2022/09/29	0	0.00	5	64.60	64.70	-5	6,822	-0.07%
2022/09/28	0	64.50	0.1	65.50	64.10	-0.1	6,765	0.00%
2022/09/26	0.1	65.47	0	0.00	65.40	0.1	6,756	0.00%
2022/09/23	0	66.40	0	0.00	66.30	0	6,738	0.00%
2022/09/22	0	66.00	0	0.00	66.50	0	6,801	0.00%
2022/09/13	0	0.00	2	69.20	69.20	-2	6,481	-0.03%
2022/09/12	0	0.00	1	68.30	68.30	-1	6,523	-0.02%
2022/09/08	1	67.80	0	0.00	68.70	1	6,634	0.02%
2022/09/01	0	0.00	2	65.60	65.20	-2	6,423	-0.03%
2022/08/22	2	65.30	0	0.00	65.20	2	6,855	0.03%
2022/08/16	0	0.00	11	67.15	67.20	-11	6,818	-0.16%
2022/08/12	0	0.00	3	69.00	69.20	-3	6,699	-0.04%
2022/08/11	0	0.00	1	68.20	67.90	-1	6,647	-0.02%
2022/08/09	0	0.00	1	67.00	68.10	-1	6,571	-0.02%
2022/08/05	0	0.00	10	66.75	66.50	-10	6,597	-0.15%
2022/08/04	0	0.00	5	65.68	65.80	-5	6,601	-0.08%
2022/07/28	0	0.00	1	64.60	64.30	-1	6,466	-0.02%
2022/07/26	40	62.48	20	62.80	63.50	20	6,409	0.31%
2022/07/22	0	0.00	5	62.78	62.60	-5	6,399	-0.08%
2022/07/21	8	62.38	3	62.20	62.20	5	6,405	0.08%
2022/07/20	0	0.00	7	64.24	64.60	-7	6,237	-0.11%
2022/07/13	0	0.00	1	58.50	58.20	-1	6,439	-0.02%
2022/07/04	0.2	55.30	4	55.10	55.30	-3.8	6,339	-0.06%
2022/06/27	2	57.10	0	0.00	56.90	2	6,137	0.03%
2022/06/24	2	57.15	0	0.00	56.80	2	6,048	0.03%
2022/06/22	0	58.00	0	0.00	58.60	0	5,862	0.00%
2022/06/21	0	58.10	0	0.00	57.90	0	5,766	0.00%
2022/06/20	0.1	58.40	0	0.00	58.20	0.1	5,679	0.00%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/15	0	61.10	0	0.00	61.00	0	5,836	0.00%
2022/06/13	2	60.65	0	0.00	61.00	2	6,012	0.03%
2022/06/01	2	63.50	1	63.30	63.50	1	6,240	0.02%
2022/05/31	1	61.90	0	0.00	63.20	1	6,218	0.02%
2022/05/26	2.4	61.06	0	0.00	60.90	2.4	5,739	0.04%
2022/05/24	1	61.90	0	0.00	61.90	1	5,947	0.02%
2022/05/18	1	62.70	0	0.00	63.40	1	6,086	0.02%
2022/05/17	0.1	63.00	0	0.00	62.60	0.1	6,160	0.00%
2022/04/28	1	64.80	0	0.00	65.30	1	6,877	0.01%
2022/04/27	6	65.93	0	0.00	65.60	6	6,836	0.09%
2022/04/26	0.7	67.70	0	0.00	67.20	0.7	6,816	0.01%
2022/04/21	0	0.00	2	66.20	66.80	-2	6,513	-0.03%
2022/04/20	2.3	64.40	0	0.00	65.70	2.3	6,431	0.03%
2022/04/13	0	0.00	1	67.90	68.10	-1	6,148	-0.02%
2022/04/11	0.1	66.90	0	0.00	66.50	0.1	6,222	0.00%
2022/04/07	0.1	66.90	0	0.00	66.40	0.1	6,206	0.00%
2022/03/30	0	0.00	2	68.40	68.20	-2	6,145	-0.03%
2022/03/23	0	0.00	1	67.50	67.50	-1	6,307	-0.02%
2022/03/22	0	0.00	2	67.20	67.50	-2	6,296	-0.03%
2022/03/18	6	66.02	0	0.00	65.50	6	6,251	0.10%
2022/03/17	1	70.80	1	70.50	71.00	0	5,935	0.00%
2022/03/15	0	0.00	1	69.50	69.50	-1	5,775	-0.02%
2022/03/11	5	70.62	0	0.00	70.60	5	5,733	0.09%
2022/03/10	0	0.00	1	70.40	70.60	-1	5,763	-0.02%
2022/03/08	1	68.20	2	68.50	68.20	-1	5,736	-0.02%
2022/03/03	11	69.52	2	70.00	69.80	9	5,652	0.16%
2022/03/02	0	0.00	2	69.00	68.90	-2	5,629	-0.04%
2022/03/01	0	0.00	3	68.83	68.60	-3	5,603	-0.05%
2022/02/25	1	67.60	1	67.70	68.40	0	5,535	0.00%
2022/02/24	2	67.40	6	67.45	67.60	-4	5,346	-0.07%
2022/02/23	0	0.00	1	67.50	67.80	-1	5,251	-0.02%
2022/02/18	1	68.00	0	0.00	68.20	1	5,150	0.02%
2022/02/16	0	0.00	8	67.75	67.90	-8	5,011	-0.16%
2022/02/15	7	66.79	0	0.00	66.50	7	4,916	0.14%
2022/02/14	1	66.10	0.1	66.20	66.70	0.9	4,808	0.02%
2022/02/11	1	67.12	0	0.00	67.50	1	4,718	0.02%
2022/02/10	2	68.60	0	0.00	68.60	2	4,680	0.04%
2022/02/09	3	68.60	0	0.00	69.10	3	4,603	0.07%
2022/02/08	4	68.10	8	66.56	68.80	-4	4,421	-0.09%
2022/02/07	0	0.00	1	64.50	64.60	-1	4,184	-0.02%
2022/01/19	0	0.00	1	63.40	63.60	-1	4,037	-0.03%
2022/01/18	5	63.60	0	0.00	63.50	5	4,043	0.12%
2022/01/17	0	0.00	0	63.50	63.80	0	4,041	0.00%
2022/01/14	0	0.00	1	64.10	63.80	-1	4,117	-0.02%
2022/01/05	0	0.00	8	64.40	64.40	-8	4,721	-0.17%
2022/01/04	0	0.00	2	64.05	64.40	-2	4,711	-0.04%
2021/12/29	8	63.70	1.1	64.17	64.10	6.9	4,817	0.14%
2021/12/27	0	0.00	0.4	63.50	63.60	-0.4	4,892	-0.01%
2021/12/23	0	0.00	1	62.50	62.50	-1	5,000	-0.02%
2021/12/20	1	60.80	0	0.00	61.00	1	5,132	0.02%
2021/12/17	0	0.00	5	61.70	61.90	-5	5,123	-0.10%
2021/12/15	0.2	61.20	0	0.00	61.50	0.2	5,291	0.00%
2021/12/10	0	0.00	2	62.80	62.70	-2	5,531	-0.04%
2021/12/08	0.1	61.69	2	61.85	62.30	-1.9	5,538	-0.03%
2021/12/06	0.5	61.00	2.1	62.22	62.10	-1.6	5,513	-0.03%
2021/11/29	0.2	60.15	0	0.00	60.60	0.2	5,440	0.00%
2021/11/26	4.1	60.28	5	60.10	60.10	-0.9	5,452	-0.02%
2021/11/25	1	60.70	0	0.00	60.90	1	5,480	0.02%
2021/11/24	2	60.70	0	0.00	60.70	2	5,520	0.04%
2021/11/23	1	60.40	0	0.00	60.40	1	5,560	0.02%
2021/11/19	3.2	61.24	0	0.00	61.60	3.2	5,665	0.06%
2021/11/15	0	0.00	1	62.00	61.80	-1	5,740	-0.02%
2021/11/12	1	61.30	0	0.00	61.50	1	5,769	0.02%
2021/11/03	0	0.00	1	61.50	61.80	-1	6,007	-0.02%
2021/11/02	2	60.95	0	0.00	61.00	2	6,042	0.03%
2021/10/28	5	61.90	1	61.70	61.30	4	6,123	0.07%
2021/10/25	0	0.00	2	60.80	60.50	-2	6,647	-0.03%
2021/10/21	1.3	60.66	0	0.00	60.40	1.3	6,652	0.02%
2021/10/20	6	61.18	0	0.00	60.40	6	6,581	0.09%
2021/10/19	21	62.00	0	0.00	62.10	21	6,426	0.33%
2021/10/15	4	64.60	0	0.00	64.90	4	6,402	0.06%
2021/10/14	0	0.00	1	65.00	64.30	-1	6,410	-0.02%
2021/10/13	2	64.00	20	64.50	64.20	-18	6,414	-0.28%
2021/09/30	1	62.50	0	0.00	62.50	1	6,488	0.02%
2021/09/29	1	63.50	2	64.00	64.40	-1	6,473	-0.02%
2021/09/24	0	0.00	3	64.50	64.00	-3	6,687	-0.04%
2021/09/23	0	0.00	17	63.96	63.80	-17	6,730	-0.25%
2021/09/22	0	0.00	10	61.50	61.80	-10	7,012	-0.14%
2021/09/14	0	0.00	3	61.50	61.10	-3	7,201	-0.04%
2021/08/31	0	0.00	7	61.00	61.20	-7	7,361	-0.10%
2021/08/30	0	0.00	5	60.50	61.00	-5	7,338	-0.07%
2021/08/27	0	0.00	0.6	59.70	59.70	-0.6	7,302	-0.01%
2021/08/20	0	0.00	3	58.00	57.50	-3	7,207	-0.04%
2021/08/19	0.3	57.30	0	0.00	56.90	0.3	7,265	0.00%
2021/08/18	0.3	58.60	0	0.00	58.50	0.3	7,157	0.00%
2021/08/16	2	58.00	0	0.00	58.60	2	7,082	0.03%
2021/08/12	1	61.20	0	0.00	61.20	1	7,000	0.01%
2021/08/11	0	0.00	3	61.90	62.60	-3	6,972	-0.04%
2021/08/06	1	62.00	0	0.00	62.50	1	7,002	0.01%
2021/08/05	2	62.60	0	0.00	62.90	2	7,051	0.03%
2021/08/03	20	63.80	166	63.52	63.90	-146	7,211	-2.02%	大賣/鉅額交易
2021/08/02	0	0.00	71	63.79	63.90	-71	7,178	-0.99%
2021/07/30	41	63.25	34.9	63.44	64.10	6.2	7,141	0.09%
2021/07/28	0	0.00	1	58.60	58.90	-1	6,813	-0.01%
2021/07/27	120	58.73	1	58.50	58.70	119	6,896	1.73%	大買/鉅額交易
2021/07/26	70	58.50	0	0.00	58.70	70	7,109	0.98%
2021/07/23	3	58.30	0	0.00	57.90	3	7,161	0.04%
2021/07/21	0	0.00	2.5	58.62	58.50	-2.5	7,069	-0.03%
2021/07/19	1	57.50	0	0.00	58.30	1	6,988	0.01%
2021/07/15	0	0.00	3	58.50	58.40	-3	7,052	-0.04%
2021/07/14	3	58.30	0	0.00	58.20	3	7,032	0.04%
2021/07/13	2	57.00	0	0.00	57.90	2	6,963	0.03%
2021/07/12	2	56.90	0	0.00	57.00	2	6,911	0.03%
2021/07/08	0	0.00	3.4	57.78	57.80	-3.4	6,935	-0.05%
2021/07/06	0	0.00	1	58.40	58.20	-1	6,893	-0.01%
2021/07/02	0	0.00	1	56.70	56.90	-1	6,726	-0.01%
2021/07/01	2	57.20	1	57.00	56.60	1	6,649	0.02%
2021/06/30	2	57.40	0	0.00	57.60	2	6,553	0.03%
2021/06/29	14.7	57.57	0.3	58.20	57.40	14.4	6,509	0.22%
2021/06/28	4	64.10	6	64.20	63.70	-2	6,222	-0.03%
2021/06/25	0.9	65.10	0	0.00	64.10	0.9	6,148	0.01%
2021/06/23	3	63.30	0	0.00	64.10	3	5,975	0.05%
2021/06/22	8	63.85	0	0.00	63.60	8	5,838	0.14%
2021/06/21	4	64.75	2	64.60	64.50	2	5,742	0.03%
2021/06/18	3	65.80	0	0.00	64.90	3	5,662	0.05%
2021/06/17	2	66.10	3	66.10	66.30	-1	5,523	-0.02%
2021/06/16	0.3	66.00	0	0.00	66.20	0.3	5,637	0.00%
2021/06/15	1	65.50	0	0.00	65.60	1	5,688	0.02%
2021/06/11	0	0.00	5	66.00	65.50	-5	5,744	-0.09%
2021/06/04	1	65.20	0	0.00	65.40	1	6,356	0.02%
2021/05/28	0	0.00	2	65.15	65.70	-2	7,047	-0.03%
2021/05/20	0	0.00	20	63.00	62.60	-20	7,744	-0.26%
2021/05/19	20	62.51	0	0.00	62.00	20	7,840	0.26%
2021/05/14	1	61.40	0	0.00	61.90	1	8,008	0.01%
2021/05/12	3	60.17	5	62.32	61.20	-2	8,044	-0.02%
2021/05/11	1	63.60	0	0.00	63.00	1	8,078	0.01%
2021/05/10	1	66.10	1	66.10	66.00	0	8,070	0.00%
2021/05/07	0	0.00	4	66.23	67.40	-4	8,241	-0.05%
2021/05/05	1	66.50	0.1	66.60	65.80	0.9	8,361	0.01%
2021/05/04	0	0.00	4	67.08	66.30	-4	8,559	-0.05%
2021/05/03	3	66.73	9	66.66	67.10	-6	8,517	-0.07%
2021/04/28	0.1	64.10	0	0.00	64.50	0.1	8,294	0.00%
2021/04/26	1	64.90	1	64.60	64.90	0	8,364	0.00%
2021/04/22	0	0.00	1	63.70	63.50	-1	8,463	-0.01%
2021/04/20	0	0.00	2	64.30	64.20	-2	8,499	-0.02%
2021/04/16	0.2	62.40	0	0.00	63.00	0.2	8,612	0.00%
2021/04/15	3	62.40	1	62.60	62.50	2	8,690	0.02%
2021/04/14	0	0.00	1	61.70	62.30	-1	8,731	-0.01%
2021/04/12	2	64.90	0	0.00	64.00	2	8,901	0.02%
2021/04/08	0	0.00	6	65.07	65.20	-6	9,032	-0.07%
2021/04/06	0	0.00	0.5	63.00	63.00	-0.5	8,948	-0.01%
2021/03/30	0	0.00	5	63.58	64.00	-5	8,781	-0.06%
2021/03/29	0	0.00	4	62.65	62.70	-4	8,740	-0.05%
2021/03/24	1	61.60	0	0.00	61.60	1	8,981	0.01%
2021/03/22	0	0.00	1	61.10	61.30	-1	8,991	-0.01%
2021/03/19	2	60.80	0	0.00	61.10	2	8,988	0.02%
2021/03/18	0	0.00	0.2	61.25	61.60	-0.2	8,868	0.00%
2021/03/15	5.1	59.99	1	60.20	59.90	4.1	8,767	0.05%
2021/03/12	1	61.50	8.2	60.88	62.10	-7.2	8,654	-0.08%
2021/03/11	2	58.70	1	58.80	58.70	1	8,470	0.01%
2021/03/09	1	57.30	0	0.00	57.20	1	8,380	0.01%
2021/03/05	4.3	57.91	1	58.10	58.40	3.3	8,103	0.04%
2021/02/26	4	59.25	0	0.00	59.40	4	7,815	0.05%
2021/02/25	2.2	60.85	0.6	60.60	60.70	1.5	7,575	0.02%
2021/02/24	0	0.00	6	60.50	60.00	-6	7,513	-0.08%
2021/02/23	0	0.00	7	61.00	60.20	-7	7,422	-0.09%
2021/02/22	0	0.00	12	59.43	61.20	-12	7,354	-0.16%
2021/02/18	7	57.34	0	0.00	58.40	7	7,244	0.10%
2021/02/17	0	0.00	0.3	56.20	56.80	-0.3	7,173	0.00%
2021/02/04	0	0.00	2	56.50	56.10	-2	7,039	-0.03%
2021/02/03	0	0.00	4	56.00	56.30	-4	7,007	-0.06%
2021/02/02	0	0.00	3	55.97	56.10	-3	6,942	-0.04%
2021/02/01	1	55.00	10	55.00	55.10	-9	6,783	-0.13%
2021/01/29	5	55.58	2	55.20	54.90	3	6,717	0.04%
2021/01/28	3	56.67	5	56.60	57.00	-2	6,543	-0.03%
2021/01/27	1	57.60	10	57.93	57.60	-9	6,467	-0.14%
2021/01/26	7	56.69	7	57.16	56.60	0	6,336	0.00%
2021/01/25	5	53.98	10	54.25	54.40	-5	6,166	-0.08%
2021/01/22	0	0.00	12	53.40	53.00	-12	6,154	-0.19%
2021/01/20	1	51.50	0	0.00	51.90	1	6,165	0.02%
2021/01/15	0	0.00	1	53.90	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	15	53.70	53.60	-15	5,979	-0.25%
2021/01/13	0	0.00	1	53.00	53.60	-1	5,932	-0.02%
2021/01/12	2	53.00	0	0.00	52.80	2	5,878	0.03%
2021/01/11	1	53.80	0	0.00	53.80	1	5,800	0.02%
2021/01/07	0	0.00	2	52.60	52.20	-2	5,643	-0.04%
2021/01/06	4	51.38	3	52.50	51.50	1	5,581	0.02%
2021/01/05	0	0.00	2	51.20	51.60	-2	5,375	-0.04%
2021/01/04	0	0.00	4	51.60	51.40	-4	5,291	-0.08%
2020/12/31	2	50.30	1.5	50.12	49.80	0.5	5,173	0.01%
2020/12/30	0	0.00	3	49.97	50.00	-3	5,174	-0.06%
2020/12/29	1	49.75	0	0.00	49.95	1	5,164	0.02%
2020/12/23	0	0.00	1	49.10	49.00	-1	5,149	-0.02%
2020/12/22	0	0.00	1.1	49.24	48.75	-1.1	5,157	-0.02%
2020/12/21	0	0.00	2	48.95	49.05	-2	5,179	-0.04%
2020/12/18	3	48.00	0.3	48.50	48.00	2.7	5,132	0.05%
2020/12/17	0	0.00	0	48.80	48.50	0	4,936	0.00%
2020/12/10	0	0.00	1	49.25	49.05	-1	4,991	-0.02%
2020/12/08	0	0.00	1	48.90	48.95	-1	4,933	-0.02%
2020/12/07	5	48.60	1	48.50	49.10	4	4,897	0.08%
2020/12/02	0	0.00	6	49.30	49.35	-6	4,779	-0.13%
2020/11/30	0	0.00	3	49.25	48.05	-3	4,794	-0.06%
2020/11/23	0	0.00	3	48.75	48.50	-3	4,715	-0.06%
2020/11/17	0	0.00	25	48.18	48.30	-25	4,579	-0.55%
2020/11/10	0	0.00	1	47.45	47.50	-1	4,618	-0.02%
2020/11/09	0	0.00	10	47.40	47.40	-10	4,629	-0.22%
2020/11/04	1	47.00	5	47.25	47.25	-4	4,729	-0.08%
2020/10/29	1	46.50	0	0.00	46.50	1	4,903	0.02%
2020/10/27	3	45.90	0	0.00	46.00	3	5,929	0.05%
2020/10/19	0	0.00	3	46.20	46.00	-3	6,223	-0.05%
2020/10/16	3	45.80	0	0.00	46.00	3	6,269	0.05%
2020/09/24	2	45.40	0	0.00	45.00	2	7,318	0.03%
2020/09/22	5	46.10	0	0.00	45.85	5	7,388	0.07%
2020/09/14	0	0.00	0	47.00	47.00	0	8,956	0.00%
2020/09/09	3	45.85	0	0.00	46.15	3	9,381	0.03%
2020/09/04	3	45.60	0	0.00	45.95	3	9,726	0.03%
2020/08/28	1	46.55	0	0.00	46.65	1	10,032	0.01%
2020/08/26	0	0.00	2	46.95	47.00	-2	10,196	-0.02%
2020/08/20	2	46.75	0	0.00	46.90	2	10,416	0.02%
2020/08/12	1	47.35	0	0.00	47.60	1	10,470	0.01%
2020/08/11	1	48.05	0	48.00	48.00	1	10,470	0.01%
2020/08/10	0	0.00	1	48.65	48.50	-1	10,523	-0.01%
2020/08/07	0	0.00	4	49.05	48.95	-4	10,562	-0.04%
2020/08/06	1	48.75	2	48.80	48.85	-1	10,557	-0.01%
2020/08/04	2	48.80	0	0.00	49.35	2	10,545	0.02%
2020/08/03	1	50.20	2	49.18	48.60	-1	10,452	-0.01%
2020/07/31	1	49.85	2.4	49.54	49.60	-1.4	10,222	-0.01%
2020/07/30	0	0.00	3.2	45.52	45.70	-3.2	9,516	-0.03%
2020/07/29	4	45.03	0	0.00	44.80	4	9,473	0.04%
2020/07/28	0	0.00	2	45.18	45.05	-2	9,560	-0.02%
2020/07/23	3	46.70	1	46.70	46.55	2	9,683	0.02%
2020/07/21	3	47.00	0	0.00	46.80	3	9,641	0.03%
2020/07/16	1	47.30	0	0.00	46.90	1	9,635	0.01%
2020/07/13	1	46.80	0	0.00	47.10	1	9,445	0.01%
2020/07/10	0	0.00	3	47.05	46.70	-3	9,418	-0.03%
2020/07/09	0	0.00	2	47.20	47.10	-2	9,373	-0.02%
2020/07/06	0	0.00	2	47.05	47.05	-2	9,052	-0.02%
2020/07/03	0	0.00	1	46.95	46.85	-1	9,031	-0.01%
2020/07/02	2	46.95	0	0.00	47.15	2	9,062	0.02%
2020/07/01	1	46.70	0	0.00	46.75	1	9,093	0.01%
2020/06/30	2	46.80	0	0.00	46.30	2	9,056	0.02%
2020/06/29	2	46.50	3	46.90	46.50	-1	9,047	-0.01%
2020/06/24	3	47.63	0	0.00	47.30	3	8,911	0.03%
2020/06/23	3	48.15	1	47.40	47.40	2	8,773	0.02%
2020/06/22	4	53.05	6	53.00	53.10	-2	8,201	-0.02%
2020/06/19	0	0.00	5	52.54	52.40	-5	7,984	-0.06%
2020/06/18	0	0.00	31	51.72	52.40	-31	7,710	-0.40%
2020/06/17	1	51.40	1	51.20	51.30	0	7,599	0.00%
2020/06/16	4	50.93	0	0.00	51.10	4	7,683	0.05%
2020/06/15	0	0.00	6	51.38	51.30	-6	7,769	-0.08%
2020/06/12	1	50.80	0	0.00	50.80	1	7,842	0.01%
2020/06/04	0	0.00	1	49.70	49.85	-1	8,097	-0.01%
2020/06/02	1	48.80	0	0.00	48.75	1	8,024	0.01%
2020/05/29	0	0.00	0.9	48.15	48.10	-0.9	8,246	-0.01%
2020/05/27	0	0.00	4	48.80	48.65	-4	8,475	-0.05%
2020/05/18	10	45.63	5	45.85	45.50	5	8,698	0.06%
2020/05/15	26	46.48	0	0.00	46.10	26	8,648	0.30%
2020/05/13	0	0.00	1	47.00	46.85	-1	8,397	-0.01%
2020/05/12	10	46.95	0	0.00	46.90	10	8,342	0.12%
2020/05/11	10	47.00	0	0.00	46.95	10	8,288	0.12%
2020/05/08	0.6	46.95	0	0.00	46.95	0.6	8,178	0.01%
2020/05/06	0	0.00	1	46.60	46.55	-1	8,039	-0.01%
2020/05/05	2	46.55	53	46.67	46.65	-51	7,985	-0.64%
2020/05/04	5	45.00	5	46.35	46.50	0	7,975	0.00%
2020/04/30	29.5	46.37	23	46.28	46.50	6.5	7,841	0.08%
2020/04/28	0	0.00	40	44.95	45.05	-40	7,755	-0.52%
2020/04/27	0	0.00	61	44.53	44.40	-61	7,854	-0.78%
2020/04/23	3	43.77	5	43.85	44.00	-2	7,797	-0.03%
2020/04/21	1	42.90	6	42.98	43.00	-5	7,654	-0.07%
2020/04/20	0	0.00	6	43.48	43.45	-6	7,573	-0.08%
2020/04/14	14	43.24	10	43.25	43.25	4	7,251	0.06%
2020/04/13	10	42.45	7	42.46	42.55	3	7,209	0.04%
2020/04/10	0	0.00	11	42.20	42.50	-11	7,197	-0.15%
2020/04/09	2	42.50	0	0.00	42.15	2	7,205	0.03%
2020/04/07	10	42.65	5	42.55	42.10	5	7,149	0.07%
2020/04/06	5	42.05	0	0.00	42.25	5	7,047	0.07%
2020/03/31	0.5	41.30	0	0.00	41.30	0.5	6,843	0.01%
2020/03/27	0.5	41.00	0.2	41.00	40.95	0.3	6,649	0.00%
2020/03/26	0.2	41.45	0	0.00	40.85	0.2	6,591	0.00%
2020/03/25	0	0.00	1	40.70	40.50	-1	6,604	-0.02%
2020/03/24	1	39.65	0	0.00	39.35	1	6,524	0.02%
2020/03/20	1	39.00	0	0.00	40.65	1	6,462	0.02%
2020/03/19	2.1	37.88	0	0.00	37.80	2.1	6,314	0.03%
2020/03/18	1	39.55	0	0.00	39.10	1	6,121	0.02%
2020/03/17	3	39.58	0	0.00	39.40	3	6,012	0.05%
2020/03/13	1	40.20	0	0.00	41.30	1	5,725	0.02%
2020/03/12	61	42.13	0	0.00	42.00	61	5,480	1.11%
2020/03/10	3	44.30	0	0.00	44.00	3	5,216	0.06%
2020/03/09	0	0.00	20	44.05	44.00	-20	5,074	-0.39%
2020/03/06	10	44.20	2	44.30	44.35	8	5,015	0.16%
2020/03/05	16	44.95	15	45.05	44.85	1	4,966	0.02%
2020/03/04	0	0.00	1	45.50	45.10	-1	4,875	-0.02%
2020/03/03	9	44.09	2	43.93	43.95	7	4,719	0.15%
2020/03/02	57	42.69	5	42.55	42.85	52	4,574	1.14%
2020/02/27	101	44.03	0	0.00	43.85	101	4,715	2.14%	大買/鉅額交易
2020/02/26	0	0.00	1.4	43.36	43.45	-1.4	4,524	-0.03%
2020/02/24	0	0.00	2	44.70	44.00	-2	4,496	-0.04%
2020/02/10	10	47.05	20	47.03	47.00	-10	4,607	-0.22%
2020/02/07	0	0.00	4	47.30	47.20	-4	4,644	-0.09%
2020/02/06	0	0.00	1	47.55	47.55	-1	4,794	-0.02%
2020/02/04	5	47.40	0	0.00	47.50	5	4,862	0.10%
2020/01/31	0	0.00	2	48.30	47.20	-2	4,919	-0.04%
2020/01/30	2	46.00	3	45.68	45.65	-1	4,862	-0.02%
2020/01/07	5	48.90	0	0.00	48.90	5	6,080	0.08%
2020/01/06	1	49.45	0	0.00	49.05	1	6,158	0.02%
2019/12/20	0	0.00	0.1	49.65	49.65	-0.1	7,003	0.00%
2019/12/19	0	0.00	5	50.80	50.50	-5	6,975	-0.07%
2019/12/18	0	0.00	6.2	51.09	51.10	-6.2	6,984	-0.09%
2019/12/17	0	0.00	1	50.60	50.60	-1	7,060	-0.01%
2019/12/13	0	0.00	6	50.02	50.20	-6	7,061	-0.09%
2019/12/09	0	0.00	2	49.28	49.55	-2	7,070	-0.03%
2019/12/02	5	48.40	0	0.00	48.30	5	7,129	0.07%
2019/11/29	1	48.50	1	48.40	48.40	0	7,151	0.00%
2019/11/19	0	0.00	2	50.20	50.40	-2	7,015	-0.03%
2019/11/15	0	0.00	1	49.75	49.95	-1	7,244	-0.01%
2019/11/14	6	49.53	2	49.55	49.45	4	7,295	0.05%
2019/11/13	0	0.00	4	50.08	49.95	-4	7,462	-0.05%
2019/11/07	1	50.80	0	0.00	51.10	1	7,684	0.01%
2019/11/06	1	51.00	0	0.00	50.80	1	7,782	0.01%
2019/11/05	1	51.30	0	0.00	51.50	1	7,928	0.01%
2019/10/25	5	49.50	0	0.00	49.50	5	8,652	0.06%
2019/10/24	1	49.95	0	0.00	50.10	1	8,605	0.01%
2019/10/23	11	50.18	0	0.00	49.20	11	8,508	0.13%
2019/10/22	3	50.90	16	50.66	51.50	-13	8,344	-0.16%
2019/10/21	0	0.00	1	48.10	48.00	-1	7,972	-0.01%
2019/10/08	0	0.00	0.1	48.95	49.10	-0.1	7,972	0.00%
2019/10/07	3	48.50	0	0.00	48.70	3	7,876	0.04%
2019/09/27	3	49.03	3	50.33	49.30	0	7,555	0.00%
2019/09/26	1	49.60	1	49.60	49.55	0	7,439	0.00%
2019/09/25	0	0.00	1	49.60	49.80	-1	7,362	-0.01%
2019/09/09	0	0.00	2	49.23	49.40	-2	7,083	-0.03%
2019/09/03	2	48.00	0	0.00	47.70	2	6,916	0.03%
2019/08/30	0	0.00	3	49.80	50.00	-3	6,881	-0.04%
2019/08/28	0	0.00	3	48.95	48.45	-3	6,770	-0.04%
2019/08/27	0	0.00	3	49.00	48.40	-3	6,762	-0.04%
2019/08/26	0	0.00	1	48.15	48.25	-1	6,675	-0.01%
2019/08/23	0.1	48.20	0	0.00	48.20	0.1	6,689	0.00%
2019/08/22	1	48.10	0	0.00	48.55	1	6,697	0.01%
2019/08/20	1	48.90	3	48.53	49.00	-2	6,719	-0.03%
2019/08/16	1	47.90	2	47.50	47.90	-1	6,449	-0.02%
2019/08/14	5	46.55	0	0.00	46.30	5	6,153	0.08%
2019/08/12	2	47.28	1.3	46.63	46.40	0.7	6,048	0.01%
2019/08/07	0.1	46.00	0	0.00	46.00	0.1	5,807	0.00%
2019/08/05	0	0.00	4	46.88	47.00	-4	5,463	-0.07%
2019/08/02	0	0.00	9.4	46.84	47.00	-9.4	5,354	-0.17%
2019/08/01	2	46.18	0	0.00	46.25	2	5,076	0.04%
2019/07/26	1	43.15	0	0.00	43.15	1	4,559	0.02%
2019/07/25	0	0.00	4	43.84	43.50	-4	4,556	-0.09%
2019/07/22	2.3	43.02	0	0.00	43.00	2.3	4,642	0.05%
2019/07/19	1	47.00	0	0.00	47.10	1	4,397	0.02%
2019/07/18	2	47.10	1	47.05	47.10	1	4,320	0.02%
2019/07/17	0	0.00	4	47.00	47.10	-4	4,291	-0.09%
2019/07/16	1	47.40	0	0.00	47.20	1	4,222	0.02%
2019/07/12	0	0.00	1	47.20	46.80	-1	4,122	-0.02%
2019/07/10	0	0.00	5	46.95	46.70	-5	4,107	-0.12%
2019/07/08	0	0.00	2	46.65	46.75	-2	4,116	-0.05%
2019/07/04	0	0.00	1	46.25	46.50	-1	4,206	-0.02%
2019/07/03	0	0.00	1	46.15	46.10	-1	4,224	-0.02%
2019/07/01	1	45.75	0	0.00	45.80	1	4,259	0.02%
2019/06/04	0	0.00	100	45.50	45.25	-100	4,691	-2.13%
2019/06/03	1	45.50	2	45.50	45.50	-1	4,712	-0.02%
2019/05/31	2	44.60	0	0.00	45.10	2	4,723	0.04%
2019/05/24	0	43.95	0	0.00	44.10	0	5,172	0.00%
2019/05/15	0	0.00	20	43.02	43.50	-20	5,388	-0.37%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/08	1	43.90	0	0.00	43.30	1	5,802	0.02%
2019/05/02	2	43.40	0	0.00	43.40	2	6,055	0.03%
2019/04/26	0	0.00	3	44.95	45.20	-3	6,104	-0.05%
2019/04/23	1	44.80	2	44.80	45.00	-1	6,335	-0.02%
2019/04/17	0	0.00	2	44.55	44.30	-2	6,802	-0.03%
2019/04/15	0	0.00	2	44.65	44.50	-2	6,940	-0.03%
2019/04/12	2	44.35	0	0.00	43.95	2	7,004	0.03%
2019/04/11	2	44.65	0	0.00	44.25	2	7,075	0.03%
2019/04/09	10	45.20	0	0.00	45.15	10	7,082	0.14%
2019/04/03	10	44.85	0	0.00	44.90	10	7,072	0.14%
2019/04/01	4	44.45	0	0.00	44.60	4	7,061	0.06%
2019/03/29	0	0.00	2	44.85	44.85	-2	6,982	-0.03%
2019/03/28	2	44.30	6	45.05	44.05	-4	6,945	-0.06%
2019/03/26	0	0.00	0.3	45.25	45.35	-0.3	7,050	0.00%
2019/03/25	0	0.00	3	45.00	45.30	-3	7,124	-0.04%
2019/03/20	0	0.00	0	44.30	44.45	0	7,192	0.00%
2019/03/08	0	0.00	1	43.60	43.40	-1	7,455	-0.01%
2019/03/07	1	43.65	3	43.55	43.50	-2	7,876	-0.03%
2019/03/06	1	43.10	0	0.00	43.55	1	7,935	0.01%
2019/03/05	1	43.50	0	0.00	43.10	1	8,033	0.01%
2019/03/04	3	43.28	0	0.00	43.10	3	8,087	0.04%
2019/02/27	7	44.17	1	44.55	44.55	6	7,947	0.08%
2019/02/26	1	47.25	1	47.45	47.20	0	7,749	0.00%
2019/02/25	0	0.00	3	46.20	46.40	-3	7,680	-0.04%
2019/02/21	1	45.30	3.6	45.50	45.50	-2.6	7,706	-0.03%
2019/02/19	1	45.45	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0	0.00	1	46.20	46.15	-1	7,802	-0.01%
2019/02/14	1	45.65	0	0.00	45.65	1	7,846	0.01%
2019/02/12	0	0.00	2	46.30	46.60	-2	7,819	-0.03%
2019/02/11	0	0.00	2	46.50	46.65	-2	7,868	-0.03%
2019/01/29	0	0.00	18	44.84	44.85	-18	7,693	-0.23%
2019/01/25	2	44.35	5	44.50	44.50	-3	7,655	-0.04%
2019/01/23	0	0.00	3	43.70	44.10	-3	7,699	-0.04%
2019/01/22	1	43.45	20	43.15	43.35	-19	7,586	-0.25%
2019/01/21	2	42.85	0	0.00	43.00	2	7,476	0.03%
2019/01/18	3	43.00	4	43.28	43.00	-1	7,416	-0.01%
2019/01/17	17	42.84	0.2	42.75	42.95	16.8	7,352	0.23%
2019/01/14	0	0.00	2	42.40	42.50	-2	7,234	-0.03%
2019/01/09	2	43.30	8	42.64	43.30	-6	7,077	-0.08%
2019/01/08	3	41.77	0	0.00	41.60	3	6,880	0.04%
2019/01/03	0	0.00	4	41.40	41.50	-4	6,932	-0.06%
2018/12/19	0	0.00	9	40.85	41.00	-9	6,774	-0.13%
2018/12/10	0	0.00	1	40.75	40.95	-1	6,518	-0.02%
2018/12/07	0	0.00	0.3	40.55	40.55	-0.3	6,647	-0.01%
2018/12/06	0	0.00	4	40.56	41.00	-4	6,658	-0.06%
2018/12/04	0	0.00	1	41.05	41.65	-1	6,591	-0.02%
2018/12/03	1	41.00	1	41.25	41.30	0	6,481	0.00%
2018/11/29	0	0.00	5	40.04	40.00	-5	5,899	-0.08%
2018/11/28	16	39.78	18	39.72	39.70	-2	5,771	-0.03%
2018/11/27	2	39.15	0	0.00	39.35	2	5,615	0.04%
2018/11/23	0	0.00	5	38.10	38.00	-5	5,413	-0.09%
2018/11/20	4	38.15	0	0.00	38.25	4	5,220	0.08%
2018/11/08	1	38.60	0	0.00	38.80	1	4,838	0.02%
2018/11/07	0	0.00	11	38.39	38.55	-11	4,828	-0.23%
2018/11/01	0	0.00	2	36.58	37.00	-2	4,812	-0.04%
2018/10/12	1	33.70	0	0.00	33.65	1	4,960	0.02%
2018/10/11	14	33.24	0	0.00	33.05	14	4,978	0.28%
2018/10/09	0	0.00	10	36.15	36.10	-10	4,948	-0.20%
2018/10/08	6	36.19	4	36.55	36.00	2	5,030	0.04%
2018/10/05	4	36.25	0	0.00	36.50	4	5,088	0.08%
2018/10/03	4	37.49	0	0.00	37.35	4	5,092	0.08%
2018/10/02	6	37.75	0	0.00	37.80	6	5,122	0.12%
2018/09/21	0	0.00	1	37.90	38.10	-1	5,172	-0.02%
2018/09/19	0	0.00	1	37.80	37.80	-1	5,127	-0.02%
2018/09/18	0	0.00	7.4	37.59	37.70	-7.4	5,159	-0.14%
2018/09/13	5	37.55	5	37.00	37.35	0	5,356	0.00%
2018/09/11	5	35.33	0	0.00	35.35	5	5,239	0.10%
2018/09/07	1	35.45	1	35.95	35.70	0	5,532	0.00%
2018/09/06	1	35.95	0	0.00	35.80	1	5,543	0.02%
2018/08/31	3	36.60	0	0.00	36.95	3	5,760	0.05%
2018/08/24	5	35.35	1	35.30	35.35	4	5,819	0.07%
2018/08/22	0	0.00	1	36.05	35.90	-1	6,021	-0.02%
2018/08/16	31	35.20	0	0.00	35.35	31	5,966	0.52%
2018/08/09	0	0.00	3	40.03	39.85	-3	5,760	-0.05%
2018/08/08	0	0.00	7	40.13	40.10	-7	5,673	-0.12%
2018/08/07	0	0.00	2	40.00	39.95	-2	5,628	-0.04%
2018/08/06	0	0.00	2	40.00	39.95	-2	5,583	-0.04%
2018/08/02	0	0.00	3	39.95	39.70	-3	5,595	-0.05%
2018/08/01	2	39.90	0	0.00	40.00	2	5,577	0.04%
2018/07/31	2	39.50	0	0.00	40.20	2	5,611	0.04%
2018/07/30	0	0.00	4	39.83	39.95	-4	5,475	-0.07%
2018/07/27	2	39.70	100	39.75	39.75	-98	5,455	-1.80%
2018/07/26	0	0.00	100	39.75	39.75	-100	5,466	-1.83%
2018/07/25	201	39.10	0	0.00	39.10	201	5,453	3.69%	大買/鉅額交易
2018/07/24	1	38.55	7	38.70	38.75	-6	5,485	-0.11%
2018/07/19	1	38.65	2	38.93	38.55	-1	5,334	-0.02%
2018/07/11	0	0.00	0.5	36.80	36.80	-0.5	5,066	-0.01%
2018/07/02	2	36.93	0	0.00	36.80	2	5,118	0.04%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	2	37.10	0	0.00	37.00	2	4,984	0.04%
2018/06/26	1	37.10	0	0.00	37.00	1	4,973	0.02%
2018/06/25	5	37.53	0	0.00	37.45	5	4,848	0.10%
2018/06/22	5	37.87	0	0.00	37.95	5	4,763	0.10%
2018/06/21	5	38.15	0	0.00	38.00	5	4,686	0.11%
2018/06/19	1	38.10	0	0.00	38.15	1	4,700	0.02%
2018/06/06	1	39.75	0	0.00	39.90	1	5,053	0.02%
2018/05/28	1	39.00	0	0.00	39.20	1	5,575	0.02%
2018/05/23	0	0.00	0.3	38.30	38.25	-0.3	6,605	-0.01%
2018/05/18	2	38.18	0	0.00	38.15	2	6,780	0.03%
2018/05/15	4	38.13	0	0.00	38.20	4	6,935	0.06%
2018/05/14	4	38.55	0	0.00	38.45	4	7,048	0.06%
2018/05/10	6	38.33	0	0.00	38.45	6	7,125	0.08%
2018/05/04	2	37.85	0	0.00	38.00	2	7,115	0.03%
2018/05/03	1	38.00	0	0.00	38.00	1	7,152	0.01%
2018/05/02	6	38.62	0	0.00	38.60	6	7,218	0.08%
2018/04/24	1	39.60	0.2	39.50	39.15	0.8	7,276	0.01%
2018/04/20	0	0.00	4	40.65	40.85	-4	7,237	-0.06%
2018/04/10	2	40.25	0	0.00	40.50	2	7,210	0.03%
2018/04/03	3	40.50	0	0.00	40.30	3	7,080	0.04%
2018/03/28	3	40.67	5	40.70	40.60	-2	7,046	-0.03%
2018/03/23	3	40.32	0	0.00	40.50	3	7,119	0.04%
2018/03/16	1	41.85	3	41.82	41.75	-2	7,679	-0.03%
2018/03/15	0	0.00	3	41.35	42.35	-3	7,535	-0.04%
2018/03/14	1	40.85	2	41.20	40.75	-1	7,453	-0.01%
2018/03/12	0	0.00	40	41.85	42.00	-40	7,268	-0.55%
2018/03/09	1	42.50	0	0.00	42.60	1	7,218	0.01%
2018/03/08	20	42.50	0	0.00	42.70	20	7,228	0.28%
2018/03/06	2	43.48	24	43.60	43.30	-22	7,397	-0.30%
2018/03/02	2	43.00	0	0.00	43.00	2	7,769	0.03%
2018/03/01	1	42.90	0	0.00	42.70	1	7,735	0.01%
2018/02/27	0	0.00	1	44.00	42.00	-1	7,397	-0.01%
2018/02/26	1	43.90	15	41.55	43.00	-14	7,153	-0.20%
2018/02/23	16	41.10	1	42.70	42.70	15	6,778	0.22%
2018/02/22	20	39.00	0	0.00	39.35	20	6,571	0.30%
2018/02/21	0	0.00	47	39.89	39.60	-47	6,570	-0.72%
2018/02/12	20	37.40	0	0.00	37.45	20	6,535	0.31%
2018/02/08	2	38.40	0	0.00	38.35	2	6,568	0.03%
2018/02/06	10	39.25	0	0.00	39.30	10	6,835	0.15%
2018/02/05	0	0.00	1	41.50	41.20	-1	6,900	-0.01%
2018/01/29	0	0.00	1	42.90	43.00	-1	7,271	-0.01%
2018/01/25	0	0.00	1	43.00	43.10	-1	7,575	-0.01%
2018/01/24	0	0.00	1	41.65	41.90	-1	7,627	-0.01%
2018/01/18	0	0.00	10	40.85	41.40	-10	7,889	-0.13%
2018/01/17	0	0.00	10	40.59	40.35	-10	7,809	-0.13%
2018/01/12	2	39.45	0	0.00	40.10	2	7,977	0.03%
2018/01/11	3	38.73	0	0.00	38.80	3	8,045	0.04%
2018/01/10	5	39.86	0	0.00	39.90	5	8,251	0.06%
2018/01/02	0	0.00	0.1	40.40	40.60	-0.1	8,581	0.00%