光寶科 (2301)-華南永昌-鶯歌券商分點個股進出

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
▲1.6
漲幅
+1.61%
成交量
11,774張
產業
上市電腦週邊類股▲1.70%
1405人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－華南永昌-鶯歌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/04/26	4	101.00	3	101.33	101.00	1	22,496	0.00%
2024/04/25	13	99.78	13	98.42	99.40	0	22,557	0.00%
2024/04/24	3	97.70	4.1	96.98	98.40	-1.1	22,441	0.00%
2024/04/23	20	95.90	1	94.60	94.60	19	22,495	0.08%
2024/04/22	0	0.00	2.2	96.64	96.80	-2.2	22,353	-0.01%
2024/04/19	1.2	95.18	1	94.50	96.10	0.2	22,327	0.00%
2024/04/18	8	99.68	3	98.83	99.00	5	22,146	0.02%
2024/04/17	7.1	95.50	2	95.85	96.30	5.1	22,060	0.02%
2024/04/16	61.2	98.49	5	96.16	95.30	56.2	22,143	0.25%
2024/04/15	2	101.25	5	101.50	102.00	-3	21,669	-0.01%
2024/04/12	5.1	103.72	0	0.00	103.00	5.1	21,513	0.02%
2024/04/11	0.1	103.50	4	103.63	104.00	-3.9	21,493	-0.02%
2024/04/10	5	104.20	4	104.50	103.50	1	21,433	0.00%
2024/04/09	56	104.46	4	104.38	104.00	52	21,390	0.24%
2024/04/08	2	104.75	0	0.00	105.00	2	21,360	0.01%
2024/04/03	21.5	104.41	10	104.10	104.00	11.5	21,284	0.05%
2024/04/02	17	104.18	21.2	103.52	104.00	-4.2	21,089	-0.02%
2024/04/01	13.1	100.77	5	101.40	100.00	8.1	20,575	0.04%
2024/03/29	27.1	100.52	11	100.52	101.00	16.1	20,404	0.08%
2024/03/28	41.1	107.84	42	106.94	106.00	-0.9	19,494	0.00%
2024/03/27	17.6	113.25	0	114.00	112.50	17.6	19,028	0.09%
2024/03/26	11.2	118.28	5	119.10	120.50	6.2	18,645	0.03%
2024/03/25	5	118.70	6	119.83	119.00	-1	18,501	-0.01%
2024/03/22	11	120.25	18	119.42	121.50	-7	18,373	-0.04%
2024/03/21	50	123.86	13.2	123.97	123.50	36.8	17,776	0.21%
2024/03/20	19.1	120.95	49.2	120.80	123.00	-30.1	17,149	-0.18%
2024/03/19	22	115.91	14	115.79	116.00	8	16,220	0.05%
2024/03/18	4	110.63	0	0.00	112.00	4	16,014	0.02%
2024/03/15	5	112.00	7	112.00	112.00	-2	15,877	-0.01%
2024/03/14	1	112.50	4	112.13	112.00	-3	15,754	-0.02%
2024/03/13	1	114.50	10	116.50	114.50	-9	15,658	-0.06%
2024/03/12	10	114.40	2	115.50	115.00	8	15,421	0.05%
2024/03/11	9	113.94	0.2	114.50	113.50	8.8	15,300	0.06%
2024/03/08	1	114.00	17.4	115.18	114.00	-16.4	15,216	-0.11%
2024/03/07	14	113.21	10	110.50	111.00	4	14,955	0.03%
2024/03/06	1	113.00	2	114.00	113.50	-1	14,923	-0.01%
2024/03/05	2	113.25	3.1	114.16	114.00	-1.1	15,414	-0.01%
2024/03/04	3	114.67	10.1	115.00	114.00	-7.1	15,340	-0.05%
2024/03/01	5	112.00	17	112.74	112.50	-12	15,103	-0.08%
2024/02/29	3	109.50	1	110.00	109.50	2	14,922	0.01%
2024/02/27	10	107.85	4.1	109.44	107.50	5.9	14,665	0.04%
2024/02/26	5	107.30	1	107.00	107.00	4	14,218	0.03%
2024/02/23	2	109.50	8	109.19	108.50	-6	14,389	-0.04%
2024/02/22	4	109.13	1	109.50	108.50	3	14,475	0.02%
2024/02/21	7.2	106.94	0	0.00	106.00	7.2	14,507	0.05%
2024/02/20	4	108.75	0	0.00	108.50	4	14,492	0.03%
2024/02/19	5	109.80	0	0.00	109.00	5	14,504	0.03%
2024/02/16	3	110.67	1	109.00	110.00	2	14,698	0.01%
2024/02/15	15.4	108.90	1	113.00	108.50	14.4	14,602	0.10%
2024/02/05	22	113.02	27	113.39	113.00	-5	14,449	-0.03%
2024/02/02	1	110.50	0	0.00	111.50	1	14,410	0.01%
2024/02/01	4	108.50	0	0.00	109.00	4	14,677	0.03%
2024/01/31	1.1	109.96	0	0.00	108.50	1.1	14,995	0.01%
2024/01/30	0	0.00	4	110.75	108.50	-4	14,951	-0.03%
2024/01/29	0	110.00	0	0.00	109.50	0	14,980	0.00%
2024/01/26	4.3	109.22	1	107.50	107.50	3.3	15,097	0.02%
2024/01/25	2.2	110.86	1	111.50	111.00	1.2	15,316	0.01%
2024/01/24	2	112.00	0	0.00	112.00	2	15,583	0.01%
2024/01/23	2	114.00	1	114.50	113.50	1	16,223	0.01%
2024/01/22	6.1	115.00	8.2	115.77	114.50	-2.2	16,246	-0.01%
2024/01/19	0	0.00	3	108.83	110.00	-3	15,779	-0.02%
2024/01/18	5.1	106.51	0	0.00	106.50	5.1	15,715	0.03%
2024/01/17	12	107.58	13	108.19	107.50	-1	15,890	-0.01%
2024/01/16	11	107.00	0	0.00	106.50	11	16,006	0.07%
2024/01/15	15	107.67	2	108.25	107.00	13	16,135	0.08%
2024/01/12	19	107.29	20	107.00	107.00	-1	16,406	-0.01%
2024/01/11	21	108.24	1	108.00	108.50	20	16,484	0.12%
2024/01/10	10.2	107.74	3	109.67	107.00	7.2	16,822	0.04%
2024/01/09	0	0.00	1	116.50	114.50	-1	17,003	-0.01%
2024/01/08	0	0.00	1	115.00	114.50	-1	17,122	-0.01%
2024/01/05	0	0.00	15	114.93	114.50	-15	17,597	-0.09%
2024/01/03	2	112.50	138	113.01	112.50	-136	18,163	-0.75%	大賣/鉅額交易
2024/01/02	1.1	115.45	3	115.50	115.00	-1.9	18,268	-0.01%
2023/12/29	0	0.00	0.1	119.00	117.00	-0.1	18,342	0.00%
2023/12/28	100	118.60	1	118.00	118.00	99	18,469	0.54%
2023/12/27	3	117.50	1	117.50	117.00	2	18,597	0.01%
2023/12/26	1	115.00	1	116.00	117.00	0	19,043	0.00%
2023/12/22	21	115.26	193	116.00	115.50	-172	19,348	-0.89%	大賣/鉅額交易
2023/12/21	1	114.00	5	114.50	114.00	-4	19,305	-0.02%
2023/12/20	1.1	114.00	11	114.59	114.00	-9.9	19,235	-0.05%
2023/12/19	30	112.50	4	113.50	112.50	26	19,210	0.14%
2023/12/18	5	112.20	4	112.13	112.00	1	19,261	0.01%
2023/12/15	9	113.72	53	112.64	112.00	-44	19,464	-0.23%
2023/12/14	5	114.80	1.2	115.08	114.50	3.8	19,506	0.02%
2023/12/13	4	113.13	3	114.17	113.00	1	19,776	0.01%
2023/12/12	0	0.00	1	110.50	110.00	-1	20,374	0.00%
2023/12/11	2	111.00	0	0.00	110.50	2	20,717	0.01%
2023/12/08	0	0.00	2.1	112.74	113.00	-2.1	20,897	-0.01%
2023/12/07	0	0.00	1	111.50	110.00	-1	21,144	0.00%
2023/12/06	50.1	112.00	1	111.50	111.50	49.1	21,603	0.23%
2023/12/04	0	0.00	6.1	110.58	110.50	-6.1	21,848	-0.03%
2023/12/01	1	108.00	1	107.00	108.00	0	21,927	0.00%
2023/11/30	5.2	107.40	6	109.00	110.00	-0.8	22,204	0.00%
2023/11/29	4	109.13	1	109.50	109.00	3	21,907	0.01%
2023/11/27	103	106.49	3	106.83	107.00	100	22,734	0.44%	大買/
2023/11/24	4	106.00	6	107.08	107.50	-2	23,074	-0.01%
2023/11/23	0	0.00	1	106.00	106.50	-1	23,281	0.00%
2023/11/22	6.2	107.60	1	107.00	107.00	5.2	23,623	0.02%
2023/11/21	2	111.25	2	112.00	112.00	0	23,791	0.00%
2023/11/20	12.2	108.45	1	109.50	109.00	11.2	24,621	0.05%
2023/11/17	2	109.25	0	0.00	109.50	2	24,927	0.01%
2023/11/16	1	110.51	1	110.50	110.50	0	25,782	0.00%
2023/11/15	4	113.75	74	114.07	112.50	-70	26,162	-0.27%
2023/11/14	0.1	112.00	2	113.00	113.00	-1.9	26,650	-0.01%
2023/11/13	3	113.17	12	112.50	112.50	-9	27,219	-0.03%
2023/11/10	4	112.38	0	0.00	112.50	4	27,695	0.01%
2023/11/09	15	111.70	7	112.07	112.00	8	28,276	0.03%
2023/11/08	24	113.71	2	116.25	113.50	22	28,308	0.08%
2023/11/07	1	110.50	2	110.00	110.50	-1	28,422	0.00%
2023/11/06	4	111.00	2	111.25	111.00	2	29,172	0.01%
2023/11/03	2	110.50	4.1	110.01	109.00	-2.1	29,733	-0.01%
2023/11/02	53	108.55	4.1	108.12	108.50	48.9	30,927	0.16%
2023/11/01	2	104.00	3	102.00	103.50	-1	32,530	0.00%
2023/10/31	10.3	103.50	7	103.43	100.00	3.3	33,831	0.01%
2023/10/30	2	106.75	20	106.50	107.00	-18	34,781	-0.05%
2023/10/27	0	0.00	1	109.50	108.50	-1	36,368	0.00%
2023/10/26	46	107.00	2	107.00	107.00	44	39,862	0.11%
2023/10/25	3	109.00	2	109.00	109.00	1	41,518	0.00%
2023/10/24	5	107.90	7	108.64	109.00	-2	42,275	0.00%
2023/10/23	4	106.13	0.5	107.50	106.00	3.5	43,207	0.01%
2023/10/20	53.1	107.05	8.1	105.59	108.00	45	44,789	0.10%
2023/10/19	19.1	106.65	10	106.55	107.00	9.1	46,031	0.02%
2023/10/18	4	105.88	6	106.00	106.00	-2	47,121	0.00%
2023/10/17	6.8	110.44	4.2	109.24	109.50	2.7	47,248	0.01%
2023/10/16	2	113.50	2	113.00	113.00	0	47,611	0.00%
2023/10/13	10.5	116.02	2	115.00	115.50	8.5	49,033	0.02%
2023/10/12	2.2	122.04	9	122.78	122.50	-6.8	50,019	-0.01%
2023/10/11	8.1	120.99	3.1	123.65	119.50	5	51,825	0.01%
2023/10/06	3	120.00	1	122.50	119.50	2	53,145	0.00%
2023/10/05	3	121.17	1	121.00	121.50	2	54,397	0.00%
2023/10/04	2.1	120.00	12	120.50	121.00	-9.9	55,204	-0.02%
2023/10/03	2.2	124.41	22.1	123.57	123.00	-19.9	55,426	-0.04%
2023/10/02	12	124.83	2.2	124.09	125.50	9.8	55,661	0.02%
2023/09/28	4.1	121.71	4	121.63	121.50	0.1	55,678	0.00%
2023/09/27	1	117.00	0	0.00	120.00	1	55,761	0.00%
2023/09/26	0.2	120.50	0.1	122.00	120.00	0.1	56,557	0.00%
2023/09/25	0	0.00	0.2	120.50	120.00	-0.2	57,134	0.00%
2023/09/22	1.1	119.36	0	0.00	120.00	1.1	57,243	0.00%
2023/09/21	4	117.88	6	117.92	119.00	-2	57,167	0.00%
2023/09/20	5.1	121.67	4	120.63	120.00	1.1	57,135	0.00%
2023/09/19	6.1	121.52	4	122.13	120.00	2.1	57,017	0.00%
2023/09/18	9.3	120.46	4	121.00	121.00	5.3	57,037	0.01%
2023/09/15	12	128.00	2	128.00	126.00	10	56,867	0.02%
2023/09/14	11.1	127.05	14.1	127.09	126.50	-3	56,479	-0.01%
2023/09/13	4.3	124.31	0	123.50	124.00	4.3	56,683	0.01%
2023/09/12	2.3	124.83	6	125.25	125.00	-3.7	57,375	-0.01%
2023/09/11	4.4	128.47	6	128.75	127.50	-1.6	57,497	0.00%
2023/09/08	5	134.50	1	137.00	134.50	4	57,338	0.01%
2023/09/07	5	134.20	3	134.67	134.00	2	57,293	0.00%
2023/09/06	2	134.25	1.1	135.95	134.50	0.9	57,478	0.00%
2023/09/05	4.1	133.07	5	132.60	134.00	-0.9	57,483	0.00%
2023/09/04	24.1	134.91	10	134.00	134.00	14.1	57,142	0.02%
2023/09/01	31.1	134.87	28	133.75	134.50	3.1	57,005	0.01%
2023/08/31	14	136.43	11	135.27	137.00	3	56,688	0.01%
2023/08/30	19	141.58	5	140.60	138.50	14	56,369	0.02%
2023/08/29	1	139.50	0	143.00	141.50	1	56,148	0.00%
2023/08/28	5.2	139.63	24	140.19	138.50	-18.8	55,969	-0.03%
2023/08/25	4.2	145.43	8	146.31	145.00	-3.8	56,009	-0.01%
2023/08/24	25	153.10	30.6	153.30	151.50	-5.6	55,662	-0.01%
2023/08/23	9.1	147.38	18	148.44	148.50	-8.9	54,756	-0.02%
2023/08/22	14	150.29	24.2	151.55	149.00	-10.2	54,411	-0.02%
2023/08/21	23.5	144.86	3.1	144.35	144.00	20.4	53,448	0.04%
2023/08/18	17.5	147.35	4	146.51	146.00	13.5	52,991	0.03%
2023/08/17	23	146.96	23.4	148.84	150.00	-0.4	52,290	0.00%
2023/08/16	19	142.26	19.6	145.36	147.00	-0.6	51,639	0.00%
2023/08/15	13	142.81	9.1	143.70	143.50	3.9	51,032	0.01%
2023/08/14	5	135.00	0.7	139.00	136.50	4.3	50,387	0.01%
2023/08/11	6.5	139.46	1.3	138.04	137.00	5.2	50,063	0.01%
2023/08/10	27.4	136.59	30.9	135.40	139.00	-3.5	49,689	-0.01%
2023/08/09	4.3	141.97	18.1	139.06	141.00	-13.8	48,829	-0.03%
2023/08/08	45.3	141.97	39	141.96	143.00	6.3	48,117	0.01%
2023/08/07	36.1	145.04	18	145.83	148.00	18.1	46,702	0.04%
2023/08/04	11.1	140.29	27	140.65	140.00	-15.9	44,740	-0.04%
2023/08/02	19.5	144.36	14.1	143.94	139.00	5.4	43,029	0.01%
2023/08/01	27.6	151.87	22.3	152.39	154.00	5.2	41,371	0.01%
2023/07/31	86.2	161.04	63	159.01	150.50	23.1	39,612	0.06%
2023/07/28	11	148.23	22	150.98	159.50	-11	36,026	-0.03%
2023/07/27	14	147.00	6	146.50	145.00	8	34,268	0.02%
2023/07/26	22	146.02	18.1	145.54	146.50	3.9	33,322	0.01%
2023/07/25	33	147.48	28	144.25	142.00	5	32,102	0.02%
2023/07/24	49	146.44	48.1	147.60	149.00	0.9	30,314	0.00%
2023/07/21	16	141.59	19	144.76	146.00	-3	28,767	-0.01%
2023/07/20	1	139.00	1	139.50	139.00	0	27,572	0.00%
2023/07/19	11	138.09	11	138.27	136.50	0	27,010	0.00%
2023/07/18	16.2	141.79	14.2	140.24	139.50	2	26,162	0.01%
2023/07/17	18.1	148.60	17	148.76	145.50	1	24,515	0.00%
2023/07/14	94	139.21	89.9	138.12	144.00	4.1	23,051	0.02%
2023/07/13	37	132.99	44.1	134.86	134.00	-7.1	21,163	-0.03%
2023/07/12	6	126.42	5.1	126.67	126.50	0.9	19,458	0.00%
2023/07/11	24	117.31	26.1	118.75	120.00	-2.1	18,087	-0.01%
2023/07/10	1	113.00	1	113.50	112.00	0	17,143	0.00%
2023/07/07	2.1	114.68	0	0.00	111.00	2.1	16,763	0.01%
2023/07/06	1	118.50	1.1	114.50	114.50	-0.1	16,320	0.00%
2023/07/05	3.1	116.34	2.2	115.06	115.00	1	15,799	0.01%
2023/07/04	44	115.91	43	116.73	119.00	1	15,353	0.01%
2023/07/03	3	110.33	8	112.56	113.50	-5	14,419	-0.03%
2023/06/30	3	103.50	3	103.67	103.50	0	13,706	0.00%
2023/06/29	2	102.25	2	102.00	102.00	0	13,486	0.00%
2023/06/28	2	101.75	1	100.50	100.00	1	13,410	0.01%
2023/06/27	1	101.50	1	99.60	99.30	0	13,300	0.00%
2023/06/26	1.2	100.11	1	101.50	101.00	0.2	13,128	0.00%
2023/06/21	2.1	104.00	2	105.50	105.00	0.1	12,831	0.00%
2023/06/20	5	105.80	3	106.00	105.00	2	12,492	0.02%
2023/06/19	6	109.00	9	109.33	107.00	-3	12,045	-0.02%
2023/06/16	9.1	107.87	2	108.00	105.00	7.1	11,437	0.06%
2023/06/15	3	104.50	16.5	109.91	111.00	-13.5	10,309	-0.13%
2023/06/14	41	101.74	41	102.23	101.00	0	9,973	0.00%
2023/06/13	3.1	101.85	0	0.00	103.00	3.1	9,704	0.03%
2023/06/12	0	107.00	8	107.00	103.00	-8	9,570	-0.08%
2023/06/09	0	98.30	0	0.00	97.60	0	9,348	0.00%
2023/06/08	0	0.00	1	94.20	93.80	-1	9,261	-0.01%
2023/06/06	1	93.70	0.1	93.70	93.90	0.9	9,024	0.01%
2023/06/05	2	94.77	2	93.05	96.00	0	9,084	0.00%
2023/06/02	1	86.90	1	90.10	89.80	0	8,835	0.00%
2023/06/01	1.1	87.92	3	87.90	86.20	-1.9	8,725	-0.02%
2023/05/31	3	87.40	1	87.10	89.00	2	8,669	0.02%
2023/05/30	0	0.00	4	85.40	86.70	-4	8,213	-0.05%
2023/05/29	5	86.52	1	85.90	86.40	4	8,084	0.05%
2023/05/26	1.1	83.77	1	83.60	83.30	0.1	8,025	0.00%
2023/05/25	0.2	79.52	0	0.00	80.70	0.2	7,915	0.00%
2023/05/24	0.1	79.30	0	0.00	79.80	0.1	7,900	0.00%
2023/05/23	2	80.05	0	0.00	80.20	2	7,825	0.03%
2023/05/22	0.1	81.00	0	0.00	81.40	0.1	7,742	0.00%
2023/05/19	0.2	81.46	0	0.00	81.90	0.2	7,666	0.00%
2023/05/17	1	78.60	1	80.50	80.50	0	7,578	0.00%
2023/05/15	0	0.00	0.5	76.20	76.40	-0.5	7,364	-0.01%
2023/05/12	0	0.00	0	76.70	76.10	0	7,394	0.00%
2023/05/11	0	0.00	0	76.70	77.20	0	7,436	0.00%
2023/05/08	0.1	76.50	1	76.80	76.90	-0.9	7,460	-0.01%
2023/05/03	0	0.00	1	74.90	75.40	-1	7,453	-0.01%
2023/04/21	0	0.00	0.8	73.40	73.20	-0.8	7,214	-0.01%
2023/04/19	1	73.90	0	0.00	73.20	1	7,236	0.01%
2023/04/18	0.5	73.50	0	0.00	73.60	0.5	7,170	0.01%
2023/04/14	0	0.00	0	76.50	76.30	0	6,973	0.00%
2023/04/10	0	0.00	2	73.50	73.40	-2	6,786	-0.03%
2023/04/06	0	0.00	0.2	73.64	74.40	-0.2	6,730	0.00%
2023/03/22	0	0.00	0	70.10	71.00	0	8,505	0.00%
2023/03/21	0.2	69.50	0	0.00	69.60	0.2	8,539	0.00%
2023/03/20	0.1	70.10	0	0.00	69.80	0.1	8,571	0.00%
2023/03/17	0	70.00	0	0.00	70.50	0	8,630	0.00%
2023/03/16	0	70.70	0	0.00	70.00	0	8,528	0.00%
2023/03/15	0.1	74.50	0	0.00	74.10	0.1	8,658	0.00%
2023/03/14	1	74.00	0	0.00	74.20	1	8,568	0.01%
2023/03/13	0	74.50	1	74.50	74.40	-1	8,455	-0.01%
2023/03/10	1	73.30	0	0.00	73.10	1	8,371	0.01%
2023/03/07	0	0.00	3	75.20	75.30	-3	8,261	-0.04%
2023/03/06	0	0.00	1.2	73.98	74.30	-1.2	8,212	-0.01%
2023/02/23	0.4	69.58	0	0.00	69.50	0.4	8,075	0.00%
2023/02/20	0	0.00	1	70.40	70.40	-1	8,046	-0.01%
2023/02/17	0	0.00	3	70.13	70.10	-3	8,135	-0.04%
2023/02/08	0	0.00	1.1	69.39	69.40	-1.1	8,188	-0.01%
2023/02/07	0	0.00	1	68.90	68.70	-1	8,171	-0.01%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/02/02	0	0.00	1	67.60	67.00	-1	8,238	-0.01%
2023/01/31	1	66.10	0	0.00	66.40	1	8,226	0.01%
2023/01/30	0	0.00	2	68.90	67.50	-2	8,190	-0.02%
2023/01/17	0	0.00	1	65.90	65.70	-1	8,155	-0.01%
2023/01/12	1	64.90	0	0.00	65.00	1	8,474	0.01%
2023/01/10	0	0.00	1	66.10	66.10	-1	8,725	-0.01%
2023/01/05	0	0.00	0.2	64.60	64.90	-0.2	8,829	0.00%
2022/12/30	1	64.20	0	0.00	63.80	1	8,983	0.01%
2022/12/28	0	0.00	1	63.50	63.60	-1	9,113	-0.01%
2022/12/20	2	63.15	0	0.00	63.20	2	8,711	0.02%
2022/12/16	0	0.00	1	64.90	65.20	-1	8,006	-0.01%
2022/12/14	0	0.00	1	64.70	65.10	-1	7,781	-0.01%
2022/12/13	1	63.30	0	0.00	63.40	1	7,832	0.01%
2022/12/09	0	0.00	1	63.50	63.70	-1	8,007	-0.01%
2022/12/08	1	62.20	0	0.00	63.10	1	8,051	0.01%
2022/12/07	1	62.70	0	0.00	62.60	1	7,992	0.01%
2022/12/02	0	0.00	0	65.20	65.10	0	7,717	0.00%
2022/11/25	1	64.70	0	0.00	64.50	1	7,561	0.01%
2022/11/24	0	0.00	8	64.10	66.10	-8	7,516	-0.11%
2022/11/23	7.1	64.04	2	63.20	64.10	5.1	7,472	0.07%
2022/11/22	3.1	63.94	0	0.00	64.10	3.1	7,402	0.04%
2022/11/21	1.1	66.17	0	0.00	65.70	1.1	7,329	0.02%
2022/11/17	1	66.50	0	0.00	67.50	1	7,263	0.01%
2022/11/15	2	65.00	0	0.00	66.70	2	7,233	0.03%
2022/11/11	1	66.10	1.3	66.05	65.90	-0.3	7,152	0.00%
2022/11/10	1	65.60	0	0.00	65.60	1	7,171	0.01%
2022/11/09	1	66.60	0	0.00	66.60	1	7,205	0.01%
2022/11/08	0.3	66.80	0	0.00	67.00	0.3	7,280	0.00%
2022/11/07	0	0.00	2	66.60	67.00	-2	7,317	-0.03%
2022/11/01	1	66.30	0	0.00	66.70	1	7,468	0.01%
2022/10/31	1	64.30	0	0.00	64.00	1	7,416	0.01%
2022/10/25	0	0.00	1	65.80	64.70	-1	7,462	-0.01%
2022/10/21	0	0.00	1	65.60	65.50	-1	7,407	-0.01%
2022/10/18	30.1	61.80	30	62.40	62.70	0.1	7,006	0.00%
2022/10/14	1	63.50	0	0.00	63.40	1	7,016	0.01%
2022/10/13	0.1	63.90	0	0.00	63.80	0.1	7,296	0.00%
2022/10/07	1	65.70	0	0.00	65.50	1	7,077	0.01%
2022/10/03	0.1	63.40	0	0.00	63.20	0.1	6,896	0.00%
2022/09/27	0.2	65.57	0	0.00	65.50	0.2	6,707	0.00%
2022/09/26	0	0.00	0	66.30	65.40	0	6,756	0.00%
2022/09/16	0	0.00	1	68.30	68.10	-1	6,495	-0.02%
2022/09/14	0.1	67.20	0	0.00	67.00	0.1	6,424	0.00%
2022/09/08	1	68.10	0	0.00	68.70	1	6,634	0.02%
2022/09/06	0	0.00	1	67.80	67.80	-1	6,568	-0.02%
2022/08/29	0	0.00	0.5	64.80	64.50	-0.5	6,374	-0.01%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/23	0.1	65.10	0	0.00	64.60	0.1	6,856	0.00%
2022/08/17	0	66.90	0	0.00	67.70	0	6,860	0.00%
2022/08/15	0.3	68.49	2	69.00	68.30	-1.7	6,781	-0.03%
2022/08/12	0	0.00	3	68.67	69.20	-3	6,699	-0.04%
2022/08/04	0	0.00	1	65.80	65.80	-1	6,601	-0.02%
2022/07/29	1	64.90	1	65.30	65.30	0	6,534	0.00%
2022/07/28	0	0.00	2	63.90	64.30	-2	6,466	-0.03%
2022/07/27	0	0.00	3	63.10	64.00	-3	6,445	-0.05%
2022/07/26	1	62.80	1	63.30	63.50	0	6,409	0.00%
2022/07/25	0	0.00	0.2	63.00	63.00	-0.2	6,355	0.00%
2022/07/22	1	62.40	1	62.60	62.60	0	6,399	0.00%
2022/07/21	6.2	62.20	2	62.20	62.20	4.2	6,405	0.07%
2022/07/20	0	0.00	3	64.00	64.60	-3	6,237	-0.05%
2022/07/19	2	58.80	0	0.00	58.80	2	6,024	0.03%
2022/07/18	0	0.00	1	57.50	57.90	-1	6,080	-0.02%
2022/07/07	0	57.20	0	0.00	57.10	0	6,403	0.00%
2022/07/05	0	0.00	2	57.30	56.60	-2	6,361	-0.03%
2022/06/30	0	0.00	20	58.10	57.90	-20	6,237	-0.32%
2022/06/29	0	0.00	10	58.10	57.70	-10	6,124	-0.16%
2022/06/27	12	56.80	0	0.00	56.90	12	6,137	0.20%
2022/06/24	6	56.60	0	0.00	56.80	6	6,048	0.10%
2022/06/21	20	57.90	0	0.00	57.90	20	5,766	0.35%
2022/05/19	1	62.70	0	0.00	62.90	1	6,056	0.02%
2022/05/17	0.1	63.00	0	0.00	62.60	0.1	6,160	0.00%
2022/05/05	1	65.00	0	0.00	65.30	1	6,757	0.01%
2022/05/04	0	0.00	6	64.80	65.20	-6	6,758	-0.09%
2022/04/28	1	64.70	0	0.00	65.30	1	6,877	0.01%
2022/04/22	4	67.15	0	0.00	68.00	4	6,612	0.06%
2022/04/20	1	65.00	0	0.00	65.70	1	6,431	0.02%
2022/04/18	0	0.00	1	68.00	68.50	-1	6,087	-0.02%
2022/03/25	0	0.00	2	67.55	67.80	-2	6,192	-0.03%
2022/03/24	1	67.60	0	0.00	67.50	1	6,264	0.02%
2022/03/22	0	0.00	2	66.95	67.50	-2	6,296	-0.03%
2022/03/21	0	0.00	1	65.70	66.60	-1	6,302	-0.02%
2022/03/18	2	66.05	0	0.00	65.50	2	6,251	0.03%
2022/02/24	0	0.00	2	67.20	67.60	-2	5,346	-0.04%
2022/02/21	0	0.00	1	68.30	68.20	-1	5,164	-0.02%
2022/02/17	0	0.00	1	68.40	68.60	-1	5,109	-0.02%
2022/02/16	2	66.95	2	67.00	67.90	0	5,011	0.00%
2022/02/15	1	66.50	0	0.00	66.50	1	4,916	0.02%
2022/02/14	0	0.00	1	66.30	66.70	-1	4,808	-0.02%
2022/02/11	0	0.00	2	67.60	67.50	-2	4,718	-0.04%
2022/02/10	2	68.20	0	0.00	68.60	2	4,680	0.04%
2022/02/09	5	68.82	1	69.00	69.10	4	4,603	0.09%
2022/02/08	2	68.05	1	68.60	68.80	1	4,421	0.02%
2022/01/25	0	0.00	3	63.50	63.80	-3	4,165	-0.07%
2022/01/24	0	0.00	1	63.60	63.90	-1	4,091	-0.02%
2022/01/14	2	63.75	0	0.00	63.80	2	4,117	0.05%
2022/01/13	2	63.95	0	0.00	64.30	2	4,211	0.05%
2021/12/30	0	0.00	1	63.80	63.80	-1	4,730	-0.02%
2021/12/28	0.3	63.30	0	0.00	63.80	0.3	4,865	0.01%
2021/12/27	0	0.00	0	63.00	63.60	0	4,892	0.00%
2021/12/24	0	0.00	21	63.00	62.70	-21	4,919	-0.43%
2021/12/23	1	62.50	10	62.30	62.50	-9	5,000	-0.18%
2021/12/20	0	0.00	0.1	61.00	61.00	-0.1	5,132	0.00%
2021/12/17	0	0.00	0	61.90	61.90	0	5,123	0.00%
2021/12/15	0	0.00	0	61.70	61.50	0	5,291	0.00%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	0	0.00	2	61.90	61.40	-2	5,523	-0.04%
2021/12/01	0	60.40	2	60.50	60.50	-2	5,555	-0.04%
2021/11/30	0	60.70	0	0.00	60.30	0	5,537	0.00%
2021/11/29	1	60.40	0	0.00	60.60	1	5,440	0.02%
2021/11/26	0	60.40	0	0.00	60.10	0	5,452	0.00%
2021/11/23	10	60.60	1	60.60	60.40	9	5,560	0.16%
2021/11/19	10	61.40	0	0.00	61.60	10	5,665	0.18%
2021/11/18	12	61.53	1	61.60	61.70	11	5,651	0.19%
2021/11/17	2	62.15	0	0.00	62.00	2	5,640	0.04%
2021/11/16	1	61.70	0	0.00	62.60	1	5,661	0.02%
2021/11/15	0	61.80	0	0.00	61.80	0	5,740	0.00%
2021/11/12	0	61.30	0	0.00	61.50	0	5,769	0.00%
2021/11/11	1	61.00	0	0.00	61.30	1	5,832	0.02%
2021/11/10	1.1	61.59	0	0.00	61.20	1.1	5,871	0.02%
2021/11/09	0.2	61.35	5	61.40	61.60	-4.8	5,932	-0.08%
2021/11/05	11	60.71	0	0.00	61.50	11	5,988	0.18%
2021/11/02	13	61.12	0	0.00	61.00	13	6,042	0.22%
2021/10/27	5	61.70	0	0.00	62.00	5	6,233	0.08%
2021/10/25	1	60.80	0	0.00	60.50	1	6,647	0.02%
2021/10/20	1	60.30	2	60.40	60.40	-1	6,581	-0.02%
2021/10/19	2	62.10	0	0.00	62.10	2	6,426	0.03%
2021/10/15	0	0.00	2	64.90	64.90	-2	6,402	-0.03%
2021/10/14	1	64.90	2	64.90	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	2	64.50	64.20	-2	6,414	-0.03%
2021/10/12	0	0.00	5	63.10	63.20	-5	6,344	-0.08%
2021/10/04	1	62.30	0	0.00	62.20	1	6,476	0.02%
2021/09/30	0	0.00	1	62.50	62.50	-1	6,488	-0.02%
2021/09/29	2	64.55	3	64.60	64.40	-1	6,473	-0.02%
2021/09/28	1	65.10	1	64.30	64.50	0	6,552	0.00%
2021/09/27	3	64.37	1	64.10	64.10	2	6,628	0.03%
2021/09/24	5.3	63.89	5	64.00	64.00	0.3	6,687	0.00%
2021/09/23	5	62.80	0	0.00	63.80	5	6,730	0.07%
2021/09/22	0.1	60.60	0	0.00	61.80	0.1	7,012	0.00%
2021/09/16	0.1	61.20	0	61.90	61.20	0.1	7,027	0.00%
2021/09/14	1	61.40	0	0.00	61.10	1	7,201	0.01%
2021/09/09	0.1	59.70	0	0.00	59.60	0.1	7,537	0.00%
2021/09/06	0.1	60.90	0	0.00	60.90	0.1	7,441	0.00%
2021/09/02	0.1	60.70	0	0.00	60.60	0.1	7,395	0.00%
2021/09/01	0.2	60.95	1	60.70	60.80	-0.8	7,385	-0.01%
2021/08/26	1	59.00	0	0.00	58.90	1	7,262	0.01%
2021/08/19	0	57.20	1	57.30	56.90	-1	7,265	-0.01%
2021/08/18	1	58.60	0	0.00	58.50	1	7,157	0.01%
2021/08/17	0.1	58.50	0	0.00	58.50	0.1	7,149	0.00%
2021/08/13	0.1	61.30	0	0.00	61.30	0.1	7,037	0.00%
2021/08/12	0	61.85	1	61.60	61.20	-1	7,000	-0.01%
2021/08/11	0	0.00	1	62.20	62.60	-1	6,972	-0.01%
2021/08/10	1	62.30	0	0.00	62.60	1	6,984	0.01%
2021/08/06	0	0.00	1	62.40	62.50	-1	7,002	-0.01%
2021/08/05	1	62.70	1	62.60	62.90	0	7,051	0.00%
2021/08/04	0	0.00	1	63.20	63.20	-1	7,168	-0.01%
2021/08/03	1	63.10	4	63.78	63.90	-3	7,211	-0.04%
2021/07/30	1	63.50	0	0.00	64.10	1	7,141	0.01%
2021/07/29	1	59.60	0	0.00	59.80	1	6,841	0.01%
2021/07/27	0	58.80	0	0.00	58.70	0	6,896	0.00%
2021/07/23	0.1	58.17	2	58.50	57.90	-1.9	7,161	-0.03%
2021/07/22	0	0.00	9	59.01	58.70	-9	7,133	-0.13%
2021/07/21	0.1	58.70	0	0.00	58.50	0.1	7,069	0.00%
2021/07/20	1	58.00	1	57.90	58.00	0	7,000	0.00%
2021/07/19	8	57.69	0	0.00	58.30	8	6,988	0.11%
2021/07/15	3	58.63	0	0.00	58.40	3	7,052	0.04%
2021/07/14	0.1	58.20	5	58.04	58.20	-4.9	7,032	-0.07%
2021/07/12	3	57.23	1	57.70	57.00	2	6,911	0.03%
2021/07/09	3	57.10	1	57.40	57.50	2	6,898	0.03%
2021/07/08	0	0.00	1	57.60	57.80	-1	6,935	-0.01%
2021/07/07	1	57.50	1.2	58.02	58.00	-0.2	6,908	0.00%
2021/07/06	0	0.00	16	58.08	58.20	-16	6,893	-0.23%
2021/07/05	11	57.57	0	0.00	57.90	11	6,857	0.16%
2021/07/02	1	56.40	3	56.20	56.90	-2	6,726	-0.03%
2021/07/01	2.2	56.80	0	0.00	56.60	2.2	6,649	0.03%
2021/06/30	10	57.40	0	0.00	57.60	10	6,553	0.15%
2021/06/29	9.1	58.35	0	0.00	57.40	9.1	6,509	0.14%
2021/06/24	0	0.00	2	64.50	64.70	-2	6,104	-0.03%
2021/06/23	2	64.10	0	0.00	64.10	2	5,975	0.03%
2021/06/18	2	65.90	0	0.00	64.90	2	5,662	0.04%
2021/06/10	0	0.00	0.2	65.10	65.30	-0.2	5,802	0.00%
2021/06/01	0	0.00	1	66.50	66.40	-1	6,879	-0.01%
2021/05/31	0	0.00	0.1	65.90	66.20	-0.1	7,003	0.00%
2021/05/28	1	65.20	0.2	64.95	65.70	0.8	7,047	0.01%
2021/05/26	1	63.30	0	0.00	63.20	1	7,288	0.01%
2021/05/14	0	61.65	0	0.00	61.90	0	8,008	0.00%
2021/05/13	0	0.00	1	61.20	60.90	-1	8,049	-0.01%
2021/05/12	2	60.00	0	0.00	61.20	2	8,044	0.02%
2021/05/11	0.1	63.80	3.1	63.10	63.00	-3	8,078	-0.04%
2021/05/03	0	0.00	2	67.15	67.10	-2	8,517	-0.02%
2021/04/29	0	0.00	1	64.60	63.90	-1	8,343	-0.01%
2021/04/26	35	64.70	35	64.70	64.90	0	8,364	0.00%
2021/04/22	0	0.00	0.2	63.70	63.50	-0.2	8,463	0.00%
2021/04/14	0.1	62.23	0	0.00	62.30	0.1	8,731	0.00%
2021/04/13	1.1	63.22	1	63.30	63.00	0.1	8,837	0.00%
2021/04/12	0.1	64.10	0	0.00	64.00	0.1	8,901	0.00%
2021/04/08	0	0.00	3.3	64.98	65.20	-3.3	9,032	-0.04%
2021/04/06	0	63.00	0	0.00	63.00	0	8,948	0.00%
2021/04/01	0	0.00	11	63.95	63.20	-11	8,959	-0.12%
2021/03/30	0	0.00	126	63.50	64.00	-126	8,781	-1.43%	大賣/鉅額交易
2021/03/29	11	62.48	6	62.55	62.70	5	8,740	0.06%
2021/03/26	1	61.90	0	0.00	61.90	1	8,735	0.01%
2021/03/17	0	0.00	10	60.30	60.50	-10	8,820	-0.11%
2021/03/16	0	0.00	1.3	60.32	60.30	-1.3	8,797	-0.01%
2021/03/15	0	60.10	0	0.00	59.90	0	8,767	0.00%
2021/03/12	0	0.00	2	60.05	62.10	-2	8,654	-0.02%
2021/03/11	2	58.70	1	58.60	58.70	1	8,470	0.01%
2021/03/09	33.1	56.93	21.2	57.01	57.20	11.8	8,380	0.14%
2021/03/08	1	58.30	1	59.00	58.50	0	8,115	0.00%
2021/03/05	0.1	58.50	0	0.00	58.40	0.1	8,103	0.00%
2021/03/02	1	60.20	0	0.00	58.80	1	7,948	0.01%
2021/02/26	0.1	59.70	0	0.00	59.40	0.1	7,815	0.00%
2021/02/24	0	0.00	0.3	60.20	60.00	-0.3	7,513	0.00%
2021/02/22	2	60.10	1	61.10	61.20	1	7,354	0.01%
2021/02/19	0	0.00	2	58.30	58.50	-2	7,273	-0.03%
2021/02/18	2	58.00	0	0.00	58.40	2	7,244	0.03%
2021/02/03	0	0.00	1	56.00	56.30	-1	7,007	-0.01%
2021/01/29	2	55.05	0	55.90	54.90	2	6,717	0.03%
2021/01/27	0	0.00	3	57.50	57.60	-3	6,467	-0.05%
2021/01/26	5.2	56.73	0	0.00	56.60	5.2	6,336	0.08%
2021/01/22	0	0.00	1	53.40	53.00	-1	6,154	-0.02%
2021/01/19	0	0.00	1	53.50	53.10	-1	6,095	-0.02%
2021/01/15	0	0.00	1	54.00	53.80	-1	6,012	-0.02%
2021/01/13	0	0.00	2	53.85	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	1	52.60	52.80	-1	5,878	-0.02%
2021/01/07	0	0.00	0.9	52.30	52.20	-0.9	5,643	-0.02%
2021/01/06	3	53.00	2	52.75	51.50	1	5,581	0.02%
2021/01/05	0	0.00	0.6	51.30	51.60	-0.6	5,375	-0.01%
2021/01/04	0	0.00	3	51.20	51.40	-3	5,291	-0.06%
2020/12/31	0	0.00	0	49.80	49.80	0	5,173	0.00%
2020/12/30	0	0.00	2	50.00	50.00	-2	5,174	-0.04%
2020/12/29	0	0.00	2	49.95	49.95	-2	5,164	-0.04%
2020/12/28	0	0.00	8	49.88	49.90	-8	5,162	-0.15%
2020/12/25	0	0.00	1	49.40	49.30	-1	5,159	-0.02%
2020/12/21	0	0.00	8	48.70	49.05	-8	5,179	-0.15%
2020/12/17	1	48.55	0	0.00	48.50	1	4,936	0.02%
2020/12/14	1	48.65	2	48.95	48.50	-1	4,941	-0.02%
2020/12/09	0	0.00	2	49.05	49.25	-2	4,972	-0.04%
2020/12/07	0	0.00	10	48.45	49.10	-10	4,897	-0.20%
2020/12/02	0	0.00	1	49.20	49.35	-1	4,779	-0.02%
2020/12/01	0	0.00	1	48.70	48.85	-1	4,779	-0.02%
2020/11/30	10	49.10	0	0.00	48.05	10	4,794	0.21%
2020/11/27	1	48.65	1	48.90	49.05	0	4,647	0.00%
2020/11/26	0	0.00	1	48.50	48.65	-1	4,653	-0.02%
2020/11/23	0	0.00	10	48.52	48.50	-10	4,715	-0.21%
2020/11/20	1	48.00	0	0.00	48.00	1	4,681	0.02%
2020/11/17	0	0.00	2	47.98	48.30	-2	4,579	-0.04%
2020/11/16	0	0.00	3	47.65	47.60	-3	4,603	-0.07%
2020/11/11	0	0.00	2	47.30	47.70	-2	4,608	-0.04%
2020/11/10	2	47.40	0	0.00	47.50	2	4,618	0.04%
2020/11/09	3	47.25	0	0.00	47.40	3	4,629	0.06%
2020/11/06	7	47.31	0	0.00	47.25	7	4,654	0.15%
2020/11/05	3.7	47.24	0	0.00	47.30	3.7	4,711	0.08%
2020/11/04	0	0.00	2	47.25	47.25	-2	4,729	-0.04%
2020/11/03	0	0.00	2	46.00	46.50	-2	4,732	-0.04%
2020/10/30	0	0.00	21	46.68	46.55	-21	4,824	-0.44%
2020/10/28	0	0.00	2	46.45	46.55	-2	5,203	-0.04%
2020/10/27	0.3	46.10	0	0.00	46.00	0.3	5,929	0.01%
2020/10/19	1	46.20	0	0.00	46.00	1	6,223	0.02%
2020/10/15	0	0.00	2	45.70	45.55	-2	6,309	-0.03%
2020/10/14	1.2	45.48	0	0.00	45.40	1.2	6,344	0.02%
2020/10/13	1	45.65	0	0.00	45.70	1	6,410	0.02%
2020/10/08	0.1	45.70	0	0.00	45.65	0.1	6,709	0.00%
2020/10/06	1	45.95	0	0.00	45.90	1	6,870	0.01%
2020/09/30	0	0.00	2	46.15	46.10	-2	7,076	-0.03%
2020/09/23	0	0.00	8	46.05	46.00	-8	7,317	-0.11%
2020/09/16	0	0.00	1	47.40	47.50	-1	8,393	-0.01%
2020/09/15	0.9	46.95	0	0.00	47.00	0.9	8,635	0.01%
2020/09/14	2	46.50	0	0.00	47.00	2	8,956	0.02%
2020/09/10	1	46.05	0	0.00	46.00	1	9,250	0.01%
2020/09/09	2	45.85	0	0.00	46.15	2	9,381	0.02%
2020/09/04	1	45.60	7	45.74	45.95	-6	9,726	-0.06%
2020/09/03	0	0.00	1	46.20	46.05	-1	9,816	-0.01%
2020/09/02	1	46.05	0	0.00	46.05	1	9,893	0.01%
2020/09/01	10	45.95	0	0.00	46.20	10	9,956	0.10%
2020/08/27	3	46.85	0	0.00	46.90	3	10,152	0.03%
2020/08/26	1	46.75	0	0.00	47.00	1	10,196	0.01%
2020/08/21	10	46.95	0	0.00	47.00	10	10,385	0.10%
2020/08/20	0	0.00	4	47.30	46.90	-4	10,416	-0.04%
2020/08/19	0	0.00	1	48.40	48.10	-1	10,435	-0.01%
2020/08/18	5	47.93	0	0.00	47.95	5	10,385	0.05%
2020/08/14	1	47.10	1	46.85	47.20	0	10,414	0.00%
2020/08/13	1	47.65	1	47.65	47.80	0	10,395	0.00%
2020/08/12	2	47.68	6	47.55	47.60	-4	10,470	-0.04%
2020/08/11	4	48.04	7	48.05	48.00	-3	10,470	-0.03%
2020/08/07	1	49.05	2	48.98	48.95	-1	10,562	-0.01%
2020/08/06	2	48.83	0	0.00	48.85	2	10,557	0.02%
2020/08/05	1	49.15	0.1	49.10	49.10	0.9	10,579	0.01%
2020/08/04	3	48.90	4	48.91	49.35	-1	10,545	-0.01%
2020/08/03	6	48.98	2	48.45	48.60	4	10,452	0.04%
2020/07/31	50	49.02	50	49.16	49.60	0	10,222	0.00%
2020/07/28	0	0.00	6	45.05	45.05	-6	9,560	-0.06%
2020/07/24	0	0.00	1	46.40	46.50	-1	9,665	-0.01%
2020/07/23	7	46.69	3	46.60	46.55	4	9,683	0.04%
2020/07/21	0	0.00	1	47.00	46.80	-1	9,641	-0.01%
2020/07/20	0.1	47.00	0	0.00	47.00	0.1	9,628	0.00%
2020/07/16	1	47.40	0	0.00	46.90	1	9,635	0.01%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/10	2	46.75	11	47.00	46.70	-9	9,418	-0.10%
2020/07/08	0	0.00	2	47.10	47.15	-2	9,233	-0.02%
2020/07/07	0	0.00	1	46.85	47.05	-1	9,124	-0.01%
2020/07/06	1	46.90	2	47.03	47.05	-1	9,052	-0.01%
2020/07/03	0	0.00	40	47.28	46.85	-40	9,031	-0.44%
2020/07/02	1	47.00	0	0.00	47.15	1	9,062	0.01%
2020/07/01	3	46.85	0	0.00	46.75	3	9,093	0.03%
2020/06/30	2	46.90	0	0.00	46.30	2	9,056	0.02%
2020/06/29	41	46.92	2	46.70	46.50	39	9,047	0.43%
2020/06/24	8	47.49	0	0.00	47.30	8	8,911	0.09%
2020/06/23	19	48.01	0	0.00	47.40	19	8,773	0.22%
2020/06/22	1	53.10	2	53.30	53.10	-1	8,201	-0.01%
2020/06/19	1	52.30	0	0.00	52.40	1	7,984	0.01%
2020/06/18	10	52.00	6	51.73	52.40	4	7,710	0.05%
2020/06/16	4	51.03	0	0.00	51.10	4	7,683	0.05%
2020/06/12	2	50.80	11	49.75	50.80	-9	7,842	-0.11%
2020/06/10	0	0.00	2	51.00	51.40	-2	7,831	-0.03%
2020/06/09	2	50.60	0	0.00	50.60	2	7,922	0.03%
2020/05/25	0	0.00	2	46.20	47.25	-2	8,538	-0.02%
2020/05/22	0	0.00	5	46.54	46.75	-5	8,600	-0.06%
2020/05/21	0	0.00	5	47.33	47.35	-5	8,654	-0.06%
2020/05/18	0	0.00	4	45.55	45.50	-4	8,698	-0.05%
2020/05/15	8	46.66	0	0.00	46.10	8	8,648	0.09%
2020/05/12	10	46.95	0	0.00	46.90	10	8,342	0.12%
2020/05/08	0	0.00	2	47.00	46.95	-2	8,178	-0.02%
2020/05/05	0	0.00	2	46.70	46.65	-2	7,985	-0.03%
2020/05/04	2	45.45	11	46.10	46.50	-9	7,975	-0.11%
2020/04/30	6	46.10	12	46.35	46.50	-6	7,841	-0.08%
2020/04/29	4	45.35	2	45.55	45.40	2	7,718	0.03%
2020/04/28	2	44.95	0	0.00	45.05	2	7,755	0.03%
2020/04/27	1	44.45	1	44.40	44.40	0	7,854	0.00%
2020/04/23	17	43.85	0	0.00	44.00	17	7,797	0.22%
2020/04/22	0	0.00	1	43.30	43.50	-1	7,731	-0.01%
2020/04/20	0	0.00	8	43.39	43.45	-8	7,573	-0.11%
2020/04/17	7	43.51	0	0.00	42.95	7	7,499	0.09%
2020/04/16	1	43.20	0	0.00	43.20	1	7,392	0.01%
2020/04/15	1	43.50	1	43.35	43.70	0	7,306	0.00%
2020/04/14	6	42.64	0	0.00	43.25	6	7,251	0.08%
2020/04/13	2	42.53	0	0.00	42.55	2	7,209	0.03%
2020/04/10	1	42.20	0	0.00	42.50	1	7,197	0.01%
2020/04/08	1	42.15	1	42.45	42.15	0	7,196	0.00%
2020/04/07	1	42.70	1	42.10	42.10	0	7,149	0.00%
2020/04/06	2	41.80	1	42.25	42.25	1	7,047	0.01%
2020/04/01	1	41.35	2	41.28	41.35	-1	6,917	-0.01%
2020/03/31	1	41.00	2	41.35	41.30	-1	6,843	-0.01%
2020/03/30	1	40.80	0	0.00	41.00	1	6,708	0.01%
2020/03/27	2	40.98	1	41.60	40.95	1	6,649	0.02%
2020/03/26	1	40.80	1	41.25	40.85	0	6,591	0.00%
2020/03/20	0	0.00	10	40.40	40.65	-10	6,462	-0.15%
2020/03/19	10	38.45	0	0.00	37.80	10	6,314	0.16%
2020/03/16	1	41.25	0	0.00	40.35	1	5,848	0.02%
2020/03/13	0	0.00	11	39.96	41.30	-11	5,725	-0.19%
2020/03/12	1	42.65	0	0.00	42.00	1	5,480	0.02%
2020/03/11	2	43.90	0	0.00	44.20	2	5,258	0.04%
2020/03/10	3	44.60	1	44.60	44.00	2	5,216	0.04%
2020/03/09	12	44.06	0	0.00	44.00	12	5,074	0.24%
2020/03/06	1	44.35	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	45.00	3	45.00	44.85	-2	4,966	-0.04%
2020/03/04	4	44.86	5	45.20	45.10	-1	4,875	-0.02%
2020/03/03	6	44.23	8	44.39	43.95	-2	4,719	-0.04%
2020/03/02	3	42.92	0.3	43.20	42.85	2.7	4,574	0.06%
2020/02/27	7	44.10	1	44.10	43.85	6	4,715	0.13%
2020/02/26	1	43.55	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	43.60	0	0.00	43.95	1	4,492	0.02%
2020/02/24	1	45.00	0	0.00	44.00	1	4,496	0.02%
2020/02/21	1	45.60	0	0.00	45.60	1	4,422	0.02%
2020/02/20	2	46.73	0	0.00	46.60	2	4,361	0.05%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/12/02	0	0.00	1	48.15	48.30	-1	7,129	-0.01%
2019/11/29	1	48.45	0	0.00	48.40	1	7,151	0.01%
2019/11/20	0	0.00	2	50.60	50.60	-2	6,986	-0.03%
2019/11/06	0	0.00	6	50.80	50.80	-6	7,782	-0.08%
2019/11/05	0	0.00	12	51.50	51.50	-12	7,928	-0.15%
2019/10/30	10	49.50	10	49.90	49.50	0	8,577	0.00%
2019/10/29	0	0.00	1	49.65	49.90	-1	8,695	-0.01%
2019/10/23	1	49.20	1	50.20	49.20	0	8,508	0.00%
2019/10/22	7	51.29	0	51.10	51.50	7	8,344	0.08%
2019/10/21	1	47.95	0	0.00	48.00	1	7,972	0.01%
2019/10/17	0	0.00	0	48.55	48.55	0	8,089	0.00%
2019/10/14	0.3	48.70	0	0.00	49.00	0.3	8,032	0.00%
2019/10/04	10	48.85	10	49.25	48.90	0	7,876	0.00%
2019/10/02	0	0.00	0.1	48.45	48.50	-0.1	7,722	0.00%
2019/09/24	1	48.45	1	48.60	48.45	0	7,269	0.00%
2019/09/18	0.1	48.60	0	0.00	48.80	0.1	7,117	0.00%
2019/09/17	0.6	48.00	0	0.00	48.15	0.6	7,066	0.01%
2019/09/16	0	0.00	2	48.12	48.15	-2	7,141	-0.03%
2019/09/12	1	49.20	1	48.90	48.90	0	7,120	0.00%
2019/09/11	2	49.10	1	48.65	48.65	1	7,108	0.01%
2019/09/03	0	0.00	1	48.00	47.70	-1	6,916	-0.01%
2019/08/30	2	49.43	2	49.68	50.00	0	6,881	0.00%
2019/08/27	0	0.00	8	48.71	48.40	-8	6,762	-0.12%
2019/08/22	0	0.00	2	48.50	48.55	-2	6,697	-0.03%
2019/08/20	0	0.00	2	48.25	49.00	-2	6,719	-0.03%
2019/08/16	4	47.79	1	46.60	47.90	3	6,449	0.05%
2019/08/15	0	0.00	2	46.80	46.65	-2	6,267	-0.03%
2019/08/12	2	46.55	0	0.00	46.40	2	6,048	0.03%
2019/08/08	0	0.00	3	46.75	46.80	-3	5,952	-0.05%
2019/08/06	0	0.00	3	46.80	46.80	-3	5,647	-0.05%
2019/08/05	1	46.80	1	46.85	47.00	0	5,463	0.00%
2019/08/02	5	46.49	3	46.70	47.00	2	5,354	0.04%
2019/08/01	0	0.00	6	45.57	46.25	-6	5,076	-0.12%
2019/07/31	2	43.20	3	43.85	44.30	-1	4,712	-0.02%
2019/07/29	1	43.50	0	0.00	43.55	1	4,599	0.02%
2019/07/25	2	43.50	0	0.00	43.50	2	4,556	0.04%
2019/07/22	6	43.02	0	0.00	43.00	6	4,642	0.13%
2019/07/19	0	0.00	0	47.05	47.10	0	4,397	0.00%
2019/07/16	0	0.00	20	47.10	47.20	-20	4,222	-0.47%
2019/07/08	0	0.00	1	46.75	46.75	-1	4,116	-0.02%
2019/07/03	0.1	45.90	0	0.00	46.10	0.1	4,224	0.00%
2019/05/21	0	0.00	2	44.08	44.20	-2	5,284	-0.04%
2019/05/10	3	43.25	0	0.00	43.05	3	5,622	0.05%
2019/05/08	1	43.50	0	0.00	43.30	1	5,802	0.02%
2019/05/02	1	43.35	0	0.00	43.40	1	6,055	0.02%
2019/04/26	0	0.00	1	45.00	45.20	-1	6,104	-0.02%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/22	0	0.00	1	44.60	44.70	-1	6,355	-0.02%
2019/04/18	1	44.30	0	0.00	44.30	1	6,616	0.02%
2019/04/17	0	0.00	5	44.55	44.30	-5	6,802	-0.07%
2019/04/16	0.2	44.25	0	0.00	44.35	0.2	6,890	0.00%
2019/04/12	0	0.00	0	43.95	43.95	0	7,004	0.00%
2019/04/11	5	44.40	0	0.00	44.25	5	7,075	0.07%
2019/04/08	0	0.00	6	45.21	45.35	-6	7,083	-0.08%
2019/04/01	20	44.45	0	0.00	44.60	20	7,061	0.28%
2019/03/28	1	44.55	0	0.00	44.05	1	6,945	0.01%
2019/03/26	0	0.00	1	45.05	45.35	-1	7,050	-0.01%
2019/03/14	4	43.69	0	0.00	43.40	4	7,266	0.06%
2019/03/06	2	43.58	0	0.00	43.55	2	7,935	0.03%
2019/03/04	1	43.60	0	0.00	43.10	1	8,087	0.01%
2019/02/27	2	44.53	0	0.00	44.55	2	7,947	0.03%
2019/02/25	0	0.00	3	46.00	46.40	-3	7,680	-0.04%
2019/02/21	0	0.00	0.2	45.50	45.50	-0.2	7,706	0.00%
2019/02/20	3	45.60	0	0.00	45.95	3	7,720	0.04%
2019/02/14	0	0.00	1	45.60	45.65	-1	7,846	-0.01%
2019/02/11	6	45.83	6	46.23	46.65	0	7,868	0.00%
2019/01/30	0	0.00	1	44.95	45.25	-1	7,772	-0.01%
2019/01/25	0	0.00	2	44.43	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	1	44.00	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	0.4	43.90	44.10	-0.4	7,699	0.00%
2019/01/22	0	0.00	0	43.10	43.35	0	7,586	0.00%
2019/01/21	1	42.85	0	0.00	43.00	1	7,476	0.01%
2019/01/18	1	43.00	0	0.00	43.00	1	7,416	0.01%
2019/01/16	0	0.00	3	42.85	42.70	-3	7,305	-0.04%
2019/01/15	0.3	42.85	0	0.00	43.05	0.3	7,286	0.00%
2019/01/14	3	42.50	0	0.00	42.50	3	7,234	0.04%
2019/01/10	0	0.00	6	43.50	42.95	-6	7,226	-0.08%
2019/01/03	0	0.00	3	41.35	41.50	-3	6,932	-0.04%
2018/12/19	0	0.00	2	40.85	41.00	-2	6,774	-0.03%
2018/12/12	1	40.40	0	0.00	40.50	1	6,585	0.02%
2018/12/10	0	0.00	1	40.75	40.95	-1	6,518	-0.02%
2018/12/07	1	40.50	1	40.95	40.55	0	6,647	0.00%
2018/12/05	2	40.93	0	0.00	41.00	2	6,605	0.03%
2018/12/04	0	0.00	1	41.80	41.65	-1	6,591	-0.02%
2018/12/03	2	40.95	0	0.00	41.30	2	6,481	0.03%
2018/11/30	0	0.00	1	40.90	40.90	-1	6,372	-0.02%
2018/11/27	0	0.00	4	38.86	39.35	-4	5,615	-0.07%
2018/11/26	0	0.00	42	38.58	38.35	-42	5,495	-0.76%
2018/11/23	0	0.00	2	38.18	38.00	-2	5,413	-0.04%
2018/11/22	2	37.93	0	0.00	37.80	2	5,330	0.04%
2018/11/20	2	38.10	0	0.00	38.25	2	5,220	0.04%
2018/11/19	0	0.00	1	38.75	38.70	-1	5,198	-0.02%
2018/11/16	1	38.25	0	0.00	38.40	1	5,128	0.02%
2018/11/14	1	38.05	1	38.50	38.60	0	5,011	0.00%
2018/11/08	1	38.75	1	38.75	38.80	0	4,838	0.00%
2018/11/06	0	0.00	1	37.65	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	499	37.25	37.80	-499	4,786	-10.43%	大賣/鉅額交易
2018/11/02	0	0.00	1	37.10	37.25	-1	4,796	-0.02%
2018/10/25	0	0.00	1	35.10	35.30	-1	4,637	-0.02%
2018/10/24	0	0.00	1	36.00	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	66	35.51	35.65	-66	4,777	-1.38%
2018/10/22	0	0.00	190	34.90	34.70	-190	4,757	-3.99%	大賣/鉅額交易
2018/10/19	2	34.05	10	34.30	34.50	-8	4,807	-0.17%
2018/10/17	0	0.00	1	34.35	34.15	-1	4,840	-0.02%
2018/10/16	5	34.10	0	0.00	33.95	5	4,910	0.10%
2018/10/12	1	33.35	1	33.60	33.65	0	4,960	0.00%
2018/10/11	201	33.05	3	33.10	33.05	198	4,978	3.98%	大買/鉅額交易
2018/10/08	1	36.10	0	0.00	36.00	1	5,030	0.02%
2018/10/05	0	0.00	5	36.65	36.50	-5	5,088	-0.10%
2018/10/04	20	36.90	16	36.88	36.80	4	5,058	0.08%
2018/09/21	0	0.00	2	38.08	38.10	-2	5,172	-0.04%
2018/09/17	1	37.65	2	37.60	37.65	-1	5,260	-0.02%
2018/09/10	0	0.00	1	35.60	35.35	-1	5,371	-0.02%
2018/09/05	1	36.30	0	0.00	36.05	1	5,601	0.02%
2018/09/04	2	36.40	0	0.00	36.55	2	5,660	0.04%
2018/09/03	0	0.00	3	36.45	36.50	-3	5,698	-0.05%
2018/08/27	0	0.00	1	35.50	35.70	-1	5,804	-0.02%
2018/08/24	3	35.45	0	0.00	35.35	3	5,819	0.05%
2018/08/17	3	35.20	0	0.00	35.25	3	5,988	0.05%
2018/08/16	0	0.00	1	35.50	35.35	-1	5,966	-0.02%
2018/08/15	20	35.60	0	0.00	35.70	20	5,961	0.34%
2018/08/14	5	36.00	0	0.00	35.90	5	5,911	0.08%
2018/08/13	0.3	36.80	1	36.55	36.60	-0.7	5,821	-0.01%
2018/08/10	2	37.18	4	37.30	37.20	-2	5,789	-0.03%
2018/08/09	4	40.00	1	40.05	39.85	3	5,760	0.05%
2018/08/08	0.5	40.05	0	0.00	40.10	0.5	5,673	0.01%
2018/08/07	0.5	39.85	0	0.00	39.95	0.5	5,628	0.01%
2018/08/02	1	39.90	3	39.85	39.70	-2	5,595	-0.04%
2018/07/27	0	0.00	10	39.65	39.75	-10	5,455	-0.18%
2018/07/25	0	0.00	2	39.15	39.10	-2	5,453	-0.04%
2018/07/23	0	0.00	2	38.85	38.55	-2	5,437	-0.04%
2018/07/19	3	38.80	3	38.78	38.55	0	5,334	0.00%
2018/07/18	0	0.00	2	38.50	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	1	38.00	38.15	-1	5,279	-0.02%
2018/07/16	2	37.90	3	38.20	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	1	37.50	37.55	-1	5,093	-0.02%
2018/07/11	3	36.40	2	36.85	36.80	1	5,066	0.02%
2018/07/10	2	36.80	0	0.00	36.80	2	5,024	0.04%
2018/07/06	52	35.85	0	0.00	35.80	52	5,007	1.04%
2018/07/05	50	36.35	0	0.00	36.20	50	4,984	1.00%
2018/07/04	1	36.55	0	0.00	36.50	1	5,016	0.02%
2018/07/03	1	36.80	0	0.00	36.50	1	5,123	0.02%
2018/06/19	5	38.00	0	0.00	38.15	5	4,700	0.11%
2018/06/15	149	38.56	0	0.00	38.55	149	4,664	3.19%	大買/鉅額交易
2018/06/11	0	0.00	0.2	39.95	39.95	-0.2	4,693	0.00%
2018/06/08	0.6	40.00	10	40.05	40.00	-9.4	4,919	-0.19%
2018/06/07	5	40.15	0	0.00	40.60	5	4,985	0.10%
2018/06/06	0	0.00	1	39.70	39.90	-1	5,053	-0.02%
2018/06/01	5	39.10	0	0.00	39.05	5	5,167	0.10%
2018/05/23	0	0.00	1	38.40	38.25	-1	6,605	-0.02%
2018/05/09	1	38.00	0	0.00	38.15	1	7,114	0.01%
2018/05/08	0	0.00	2	38.38	38.50	-2	7,162	-0.03%
2018/05/07	6	37.80	0	0.00	37.60	6	7,132	0.08%
2018/05/03	77	38.02	0	0.00	38.00	77	7,152	1.08%
2018/05/02	62	38.60	0	0.00	38.60	62	7,218	0.86%
2018/04/30	2	38.60	1	39.05	39.25	1	7,204	0.01%
2018/04/27	1	39.75	0	0.00	39.95	1	7,105	0.01%
2018/04/25	1	39.80	1	39.70	40.00	0	7,150	0.00%
2018/04/24	115	39.46	0	0.00	39.15	115	7,276	1.58%	大買/鉅額交易
2018/04/20	0	0.00	1	40.75	40.85	-1	7,237	-0.01%
2018/04/19	1	40.50	0	0.00	40.50	1	7,208	0.01%
2018/04/18	60	40.58	0	0.00	40.65	60	7,217	0.83%
2018/04/16	0	0.00	5	41.35	41.40	-5	7,188	-0.07%
2018/04/09	3	40.23	3	40.15	40.40	0	7,204	0.00%
2018/03/31	0	0.00	5	41.15	41.40	-5	7,119	-0.07%
2018/03/30	5	40.95	0	0.00	40.65	5	7,112	0.07%
2018/03/29	6	40.53	0	0.00	40.70	6	7,101	0.08%
2018/03/28	1	40.70	30	40.60	40.60	-29	7,046	-0.41%
2018/03/26	1	40.25	0	0.00	40.25	1	7,075	0.01%
2018/03/23	31	40.23	0	0.00	40.50	31	7,119	0.44%
2018/03/21	5	41.05	0	0.00	41.10	5	7,231	0.07%
2018/03/19	0	0.00	11	42.09	41.95	-11	7,365	-0.15%
2018/03/15	0	0.00	1.1	42.30	42.35	-1.1	7,535	-0.01%
2018/03/14	30	41.08	0	0.00	40.75	30	7,453	0.40%
2018/03/13	6	42.00	0	0.00	41.75	6	7,307	0.08%
2018/03/12	10	41.90	0	0.00	42.00	10	7,268	0.14%
2018/03/09	1	42.75	0	0.00	42.60	1	7,218	0.01%
2018/03/08	2	42.50	0	0.00	42.70	2	7,228	0.03%
2018/03/07	0	0.00	12.5	43.30	42.60	-12.5	7,236	-0.17%
2018/03/06	1	43.20	9	43.36	43.30	-8	7,397	-0.11%
2018/03/02	0	0.00	10	43.10	43.00	-10	7,769	-0.13%
2018/03/01	3	42.80	3	43.02	42.70	0	7,735	0.00%
2018/02/27	18	42.18	3	42.77	42.00	15	7,397	0.20%
2018/02/26	2	43.55	10	43.05	43.00	-8	7,153	-0.11%
2018/02/23	0	0.00	105	41.09	42.70	-105	6,778	-1.55%	大賣/鉅額交易
2018/02/22	2	39.05	0	0.00	39.35	2	6,571	0.03%
2018/02/21	0	0.00	1	39.95	39.60	-1	6,570	-0.02%
2018/02/12	53	37.50	30	37.47	37.45	23	6,535	0.35%
2018/02/09	2	37.28	1	37.70	37.65	1	6,548	0.02%
2018/02/08	32	38.43	0	0.00	38.35	32	6,568	0.49%
2018/02/07	0	0.00	6	39.50	39.60	-6	6,701	-0.09%
2018/02/06	30	39.14	0	0.00	39.30	30	6,835	0.44%
2018/02/05	7.4	39.91	1	41.25	41.20	6.4	6,900	0.09%
2018/02/01	1	41.85	0	0.00	41.85	1	7,092	0.01%
2018/01/30	0	0.00	3	42.92	42.50	-3	7,186	-0.04%
2018/01/26	12	42.45	3	42.70	42.90	9	7,407	0.12%
2018/01/25	0	0.00	12	42.70	43.10	-12	7,575	-0.16%
2018/01/23	0	0.00	16	41.59	41.60	-16	7,740	-0.21%
2018/01/19	11	41.30	0	0.00	41.25	11	7,878	0.14%
2018/01/18	1	41.30	13	41.39	41.40	-12	7,889	-0.15%
2018/01/17	1	39.95	1	40.30	40.35	0	7,809	0.00%
2018/01/16	0	0.00	1	40.20	40.35	-1	7,860	-0.01%
2018/01/15	3	39.95	0	0.00	40.20	3	7,881	0.04%
2018/01/10	0	0.00	1	39.85	39.90	-1	8,251	-0.01%
2018/01/05	40	40.08	5	39.80	39.90	35	8,413	0.42%
2018/01/03	21	40.21	0	0.00	40.00	21	8,536	0.25%
2018/01/02	0	0.00	2	40.35	40.60	-2	8,581	-0.02%