億光 (2393)-元富-新店券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
63.1
漲跌
▲0.6
漲幅
+0.96%
成交量
3,020張
產業
上市光電類股
636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

億光 (2393)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/30	4	63.00	12	63.45	63.10	-8	2,482	-0.32%
2024/04/29	0	0.00	1	63.80	62.50	-1	2,460	-0.04%
2024/04/25	0	0.00	7.2	61.63	61.10	-7.2	2,378	-0.30%
2024/04/24	0	0.00	2	61.80	61.70	-2	2,344	-0.09%
2024/04/19	0	0.00	3	60.50	59.90	-3	2,188	-0.14%
2024/04/18	7	62.20	5	61.72	62.40	2	2,125	0.09%
2024/04/17	0	0.00	1	60.80	60.80	-1	2,068	-0.05%
2024/04/16	2	60.20	2	60.50	59.80	0	2,027	0.00%
2024/04/15	0	61.40	0	0.00	60.90	0	1,976	0.00%
2024/04/12	0	0.00	4	61.10	60.70	-4	1,949	-0.21%
2024/04/10	0	0.00	24	60.55	61.50	-24	1,893	-1.27%
2024/04/09	0	0.00	2	58.40	58.10	-2	1,769	-0.11%
2024/04/08	0	0.00	7	56.70	57.50	-7	1,718	-0.41%
2024/04/03	5	54.60	1	54.90	55.00	4	1,702	0.23%
2024/03/26	2	53.70	0	0.00	53.70	2	1,660	0.12%
2024/03/22	0	0.00	5	54.30	54.10	-5	1,631	-0.31%
2024/03/21	5	53.26	0	0.00	53.50	5	1,577	0.32%
2024/03/19	1	53.40	0	0.00	53.40	1	1,533	0.07%
2024/03/15	5	53.62	4.1	53.99	53.10	0.9	1,503	0.06%
2024/03/12	0	0.00	1	52.20	52.10	-1	1,376	-0.07%
2024/03/05	1	51.70	1	51.30	51.30	0	1,356	0.00%
2024/03/01	0	0.00	2	51.50	51.70	-2	1,331	-0.15%
2024/02/27	0	0.00	1	50.70	50.30	-1	1,275	-0.08%
2024/02/16	0	49.15	0	0.00	49.30	0	1,253	0.00%
2024/01/26	0	0.00	1	49.40	49.20	-1	1,190	-0.08%
2024/01/23	0	0.00	0	49.14	49.05	0	1,177	0.00%
2024/01/19	1	47.80	1	47.95	48.00	0	1,146	0.00%
2024/01/16	0	0.00	3	48.00	48.10	-3	1,137	-0.26%
2024/01/12	12	48.80	0	0.00	48.75	12	1,137	1.05%
2024/01/09	0	0.00	5	48.63	48.70	-5	1,189	-0.42%
2024/01/05	1	50.40	0	0.00	48.80	1	1,173	0.09%
2024/01/02	0	0.00	1	50.50	50.30	-1	1,133	-0.09%
2023/12/28	0	0.00	1	48.25	48.20	-1	1,021	-0.10%
2023/12/26	1	48.30	0	0.00	48.50	1	1,008	0.10%
2023/12/21	1	46.90	1	46.90	46.90	0	964	0.00%
2023/12/19	0	0.00	3	46.90	47.05	-3	949	-0.32%
2023/12/18	1	47.00	1	47.20	46.90	0	949	0.00%
2023/12/13	2	46.98	0	0.00	46.85	2	928	0.22%
2023/12/06	1	46.45	0	0.00	46.35	1	907	0.11%
2023/12/05	1	46.65	0	0.00	47.00	1	888	0.11%
2023/11/24	4	46.88	0	0.00	46.60	4	860	0.46%
2023/11/20	1	45.80	1	46.05	46.05	0	839	0.00%
2023/11/09	5	45.55	0	0.00	45.40	5	947	0.53%
2023/11/07	0	0.00	1	45.15	45.05	-1	978	-0.10%
2023/11/06	0	0.00	2	45.45	45.55	-2	985	-0.20%
2023/11/03	1	45.15	3	45.05	45.25	-2	990	-0.20%
2023/11/02	0	0.00	4	44.88	45.05	-4	997	-0.40%
2023/11/01	2	44.35	0	0.00	44.35	2	1,003	0.20%
2023/10/26	1	44.00	1	44.25	43.85	0	1,190	0.00%
2023/10/25	1	44.45	0	0.00	44.15	1	1,210	0.08%
2023/10/20	7	44.04	0	0.00	43.75	7	1,251	0.56%
2023/10/19	1	44.55	0	0.00	44.55	1	1,265	0.08%
2023/10/17	1	44.15	0	0.00	43.90	1	1,250	0.08%
2023/10/06	4	45.75	0	0.00	45.75	4	1,283	0.31%
2023/10/03	0	0.00	1	46.75	46.70	-1	1,350	-0.07%
2023/09/21	2	46.38	0	0.00	46.30	2	1,647	0.12%
2023/09/20	2	47.35	0	0.00	47.15	2	1,670	0.12%
2023/09/13	1	47.80	0	0.00	47.85	1	1,777	0.06%
2023/09/07	1	48.05	21	47.85	47.75	-20	1,875	-1.07%
2023/08/22	10	45.80	0	0.00	45.40	10	2,219	0.45%
2023/08/21	1	45.90	0	0.00	45.20	1	2,227	0.04%
2023/08/10	1	48.25	2	48.43	48.20	-1	2,605	-0.04%
2023/08/08	0	0.00	1	48.60	48.55	-1	2,651	-0.04%
2023/08/07	10	48.65	0	0.00	48.75	10	2,697	0.37%
2023/08/02	1	48.55	1	49.60	48.60	0	2,674	0.00%
2023/08/01	3	51.57	0	0.00	51.20	3	2,623	0.11%
2023/07/31	2	51.75	0	0.00	51.90	2	2,566	0.08%
2023/07/27	0	0.00	1	52.20	52.50	-1	2,476	-0.04%
2023/07/24	1	52.20	0	0.00	52.10	1	2,422	0.04%
2023/07/21	1	52.50	0	0.00	52.70	1	2,404	0.04%
2023/07/20	1	53.80	1	53.80	53.40	0	2,382	0.00%
2023/07/19	11	54.02	13	53.50	53.30	-2	2,367	-0.08%
2023/07/18	3	53.60	0	0.00	53.60	3	2,352	0.13%
2023/07/17	0	0.00	2	54.30	54.20	-2	2,317	-0.09%
2023/07/13	20	53.95	20	53.50	53.50	0	2,292	0.00%
2023/07/12	0	0.00	6	54.10	54.20	-6	2,270	-0.26%
2023/07/11	0	0.00	5	54.12	54.30	-5	2,242	-0.22%
2023/07/07	5	52.88	0	0.00	53.20	5	2,190	0.23%
2023/07/06	6	54.40	2	54.70	54.40	4	2,152	0.19%
2023/07/05	13	52.98	14	53.78	53.50	-1	2,047	-0.05%
2023/07/04	0	0.00	2	52.30	52.00	-2	1,962	-0.10%
2023/06/30	1	51.80	1	51.70	51.70	0	1,956	0.00%
2023/06/08	0	0.00	15	49.97	49.55	-15	1,748	-0.86%
2023/06/07	1	50.30	0	0.00	50.30	1	1,725	0.06%
2023/06/05	1	49.20	2	49.05	48.70	-1	1,633	-0.06%
2023/05/25	0	0.00	5	46.50	46.55	-5	1,474	-0.34%
2023/05/24	0	0.00	1	46.60	46.95	-1	1,461	-0.07%
2023/05/22	0	0.00	11	45.72	45.50	-11	1,437	-0.77%
2023/05/18	22	46.38	6	46.14	46.15	16	1,324	1.21%
2023/05/17	0	43.45	0	0.00	43.45	0	1,100	0.00%
2023/05/16	0	42.00	0	0.00	41.80	0	1,010	0.00%
2023/05/12	0	41.95	4	41.41	42.00	-4	967	-0.41%
2023/05/11	1	41.20	1	41.35	41.00	0	953	0.00%
2023/05/10	0	0.00	3	40.45	40.40	-3	915	-0.33%
2023/05/08	0	40.30	1	40.05	40.50	-1	926	-0.11%
2023/04/27	1	39.75	0	0.00	39.65	1	975	0.10%
2023/04/25	2	38.98	1	39.50	38.90	1	969	0.10%
2023/04/24	1	39.70	0	0.00	39.60	1	958	0.11%
2023/04/21	3.3	39.46	0	0.00	39.40	3.3	958	0.34%
2023/04/18	0	0.00	2	40.45	40.40	-2	940	-0.21%
2023/04/14	0	0.00	2	40.70	40.70	-2	934	-0.21%
2023/04/12	5	40.80	0	0.00	40.80	5	921	0.54%
2023/04/11	0	0.00	2	40.88	40.95	-2	918	-0.22%
2023/04/07	0	0.00	5	40.60	40.40	-5	913	-0.55%
2023/04/06	0	0.00	14	40.55	40.50	-14	908	-1.54%
2023/03/30	3	41.15	1	40.55	40.55	2	871	0.23%
2023/03/24	2	40.50	0	0.00	40.55	2	791	0.25%
2023/03/22	5	39.60	0	0.00	39.40	5	751	0.67%
2023/03/15	7	39.30	0	0.00	39.05	7	726	0.96%
2023/03/14	4	39.15	0	0.00	39.00	4	723	0.55%
2023/03/03	1	38.75	2	39.18	39.10	-1	660	-0.15%
2023/03/02	0.3	38.74	0	0.00	38.75	0.3	642	0.04%
2023/02/24	1	38.65	0	0.00	38.50	1	635	0.16%
2023/02/23	1	38.85	0	0.00	38.85	1	622	0.16%
2023/02/22	2	39.00	2	38.75	39.05	0	613	0.00%
2023/02/21	2	39.10	1	39.20	39.20	1	601	0.17%
2023/02/20	0	0.00	3	37.93	38.05	-3	566	-0.53%
2023/02/17	0	0.00	1	37.45	37.55	-1	560	-0.18%
2023/02/15	1	37.05	0	0.00	37.10	1	570	0.18%
2023/02/13	1	36.80	0	0.00	36.90	1	569	0.18%
2023/02/10	1	37.10	0	0.00	37.15	1	566	0.18%
2023/02/06	0	0.00	10	37.91	37.70	-10	525	-1.90%
2023/02/02	1.1	38.01	1	38.00	37.95	0.1	511	0.02%
2023/01/09	0	0.00	0	37.50	37.40	0	517	-0.01%
2023/01/03	0	0.00	1	36.70	36.65	-1	540	-0.19%
2022/12/23	1	37.00	0	0.00	37.50	1	557	0.18%
2022/12/08	0	0.00	1	38.00	38.00	-1	622	-0.16%
2022/12/07	1	37.00	0	0.00	37.70	1	622	0.16%
2022/12/02	0	0.00	1	38.30	38.30	-1	617	-0.16%
2022/11/30	0	0.00	1	37.65	37.55	-1	616	-0.16%
2022/11/22	1	36.60	0	0.00	36.70	1	627	0.16%
2022/11/18	0	0.00	1	37.30	37.30	-1	643	-0.16%
2022/11/11	0	36.45	0	0.00	36.15	0	669	0.00%
2022/11/10	0	36.35	6	36.50	35.90	-6	680	-0.88%
2022/11/09	0.1	36.45	0	0.00	36.45	0.1	686	0.02%
2022/11/08	0	36.00	0	0.00	36.00	0	704	0.00%
2022/11/04	0	0.00	1	35.45	35.90	-1	776	-0.13%
2022/11/03	0	0.00	2	35.30	35.45	-2	785	-0.25%
2022/11/02	1	35.30	3	35.30	35.45	-2	793	-0.25%
2022/11/01	1	34.30	2	34.53	34.65	-1	794	-0.13%
2022/10/31	3	34.37	0	0.00	34.25	3	796	0.38%
2022/10/26	3	34.80	5	34.88	34.85	-2	942	-0.21%
2022/10/21	1	35.55	5	35.65	35.50	-4	986	-0.41%
2022/10/20	4	34.15	0	0.00	35.50	4	993	0.40%
2022/10/17	1	33.95	4	34.35	35.00	-3	981	-0.31%
2022/09/30	0	34.45	0	0.00	34.85	0	1,089	0.00%
2022/09/29	3	34.83	3	35.10	34.55	0	1,089	0.00%
2022/09/23	0.1	37.75	0	0.00	37.30	0.1	1,103	0.01%
2022/09/22	1	37.65	0	0.00	37.60	1	1,120	0.09%
2022/09/20	1	38.55	1	38.70	38.60	0	1,133	0.00%
2022/09/14	0	37.65	0	0.00	37.80	0	1,169	0.00%
2022/09/13	2	38.38	1	38.60	38.15	1	1,177	0.08%
2022/09/07	0	0.00	1	37.70	37.40	-1	1,225	-0.08%
2022/09/06	0.1	38.37	0	0.00	38.15	0.1	1,231	0.01%
2022/09/05	0.1	38.55	0	0.00	38.40	0.1	1,248	0.00%
2022/08/31	1	39.15	3	39.08	39.35	-2	1,282	-0.16%
2022/08/19	1	39.65	0	0.00	39.65	1	1,296	0.08%
2022/08/18	0	0.00	1	39.00	39.15	-1	1,288	-0.08%
2022/08/16	0	0.00	11	39.25	39.15	-11	1,266	-0.87%
2022/08/15	1	39.15	3	39.32	39.40	-2	1,265	-0.16%
2022/08/12	14	38.82	0	0.00	38.70	14	1,252	1.12%
2022/08/11	2	39.38	2	39.28	39.65	0	1,239	0.00%
2022/08/10	0	0.00	2	38.05	38.15	-2	1,228	-0.16%
2022/08/09	0	0.00	1	37.20	37.60	-1	1,245	-0.08%
2022/08/08	0	0.00	1	37.05	37.05	-1	1,254	-0.08%
2022/08/04	1	36.20	0	0.00	36.25	1	1,301	0.08%
2022/08/03	4	36.71	0	0.00	36.55	4	1,297	0.31%
2022/08/02	7	41.06	0	0.00	40.95	7	1,230	0.57%
2022/07/29	1	41.60	0	0.00	41.55	1	1,204	0.08%
2022/07/20	1	41.90	0	0.00	41.85	1	1,297	0.08%
2022/07/19	1	41.70	0	0.00	41.75	1	1,306	0.08%
2022/07/15	0	0.00	5	41.40	41.25	-5	1,318	-0.38%
2022/07/14	0	0.00	1	39.40	39.60	-1	1,310	-0.08%
2022/07/13	5	39.20	0	0.00	39.20	5	1,328	0.38%
2022/07/12	1	38.80	0	0.00	38.65	1	1,318	0.08%
2022/07/08	0	0.00	2	40.43	40.20	-2	1,321	-0.15%
2022/07/07	0	0.00	4	38.78	39.65	-4	1,328	-0.30%
2022/07/06	0	0.00	3	39.25	38.75	-3	1,358	-0.22%
2022/07/01	4	39.68	0	0.00	39.25	4	1,408	0.28%
2022/06/30	1	41.50	0	0.00	41.25	1	1,384	0.07%
2022/06/27	0	0.00	6	42.89	42.80	-6	1,448	-0.41%
2022/06/24	1	41.75	1	42.40	41.80	0	1,498	0.00%
2022/06/23	1	41.70	0	0.00	41.90	1	1,524	0.07%
2022/06/22	1	41.70	0	0.00	41.90	1	1,535	0.07%
2022/06/21	1	42.00	1	42.30	42.70	0	1,553	0.00%
2022/06/20	0	0.00	1	41.75	41.50	-1	1,560	-0.06%
2022/06/16	0	0.00	4	43.00	42.55	-4	1,556	-0.26%
2022/06/14	1	42.30	1	42.60	42.60	0	1,584	0.00%
2022/06/13	0	0.00	10	43.28	43.15	-10	1,583	-0.63%
2022/06/02	2	44.75	0	0.00	44.75	2	1,660	0.12%
2022/05/25	10	44.47	0	0.00	44.20	10	1,871	0.53%
2022/05/19	0	0.00	11	44.65	45.60	-11	2,118	-0.52%
2022/05/18	10	45.00	0	0.00	45.20	10	2,127	0.47%
2022/05/16	0	0.00	11	43.23	43.80	-11	2,159	-0.51%
2022/05/13	1	42.25	3	42.63	42.70	-2	2,222	-0.09%
2022/05/12	2	41.73	0	0.00	40.90	2	2,271	0.09%
2022/05/11	1	42.20	1	42.30	42.15	0	2,337	0.00%
2022/04/29	1	43.25	0	0.00	43.25	1	2,999	0.03%
2022/04/27	1	43.30	0	0.00	43.05	1	3,817	0.03%
2022/04/25	0	0.00	0.1	44.30	44.00	-0.1	4,651	0.00%
2022/04/22	5	45.25	0	0.00	45.30	5	4,905	0.10%
2022/04/21	3	45.60	0	0.00	45.50	3	5,049	0.06%
2022/04/20	0	0.00	20	45.63	45.50	-20	5,144	-0.39%
2022/04/18	0	0.00	10	46.10	46.20	-10	5,203	-0.19%
2022/04/14	1	46.10	0	0.00	46.05	1	5,257	0.02%
2022/04/13	5	46.38	0	0.00	46.60	5	5,269	0.09%
2022/04/12	0	0.00	9	45.29	45.40	-9	5,282	-0.17%
2022/04/11	0	0.00	5	46.45	46.35	-5	5,295	-0.09%
2022/04/07	4	47.71	0	0.00	47.15	4	5,386	0.07%
2022/04/01	0	0.00	5	48.40	48.40	-5	5,383	-0.09%
2022/03/31	10	48.65	0	0.00	48.80	10	5,399	0.19%
2022/03/30	5	48.83	0	0.00	48.55	5	5,405	0.09%
2022/03/29	31	49.29	65	49.32	49.00	-34	5,372	-0.63%
2022/03/24	0	0.00	10	50.00	50.10	-10	5,298	-0.19%
2022/03/17	0	0.00	16	48.73	49.00	-16	5,339	-0.30%
2022/03/16	10	47.60	0	0.00	47.20	10	5,330	0.19%
2022/03/15	11	47.52	0	0.00	47.45	11	5,346	0.21%
2022/03/14	5	48.55	0	0.00	48.50	5	5,357	0.09%
2022/03/11	10	48.00	10	48.50	48.00	0	5,408	0.00%
2022/03/10	0	0.00	10	48.60	48.35	-10	5,428	-0.18%
2022/03/09	10	47.45	0	0.00	47.65	10	5,446	0.18%
2022/03/08	0	0.00	24	47.73	46.70	-24	5,505	-0.44%
2022/03/07	50	47.98	10	47.30	48.00	40	5,519	0.72%
2022/03/04	0	0.00	2	49.70	49.50	-2	5,546	-0.04%
2022/03/03	4	50.40	0	0.00	50.20	4	5,607	0.07%
2022/03/02	16	49.87	0	0.00	50.20	16	5,742	0.28%
2022/03/01	45	50.36	0	0.00	50.60	45	5,917	0.76%
2022/02/25	0	0.00	30	49.15	49.60	-30	6,680	-0.45%
2022/02/24	33	49.64	20	50.25	49.60	13	6,893	0.19%
2022/02/23	30	51.27	0	0.00	51.40	30	6,855	0.44%
2022/02/22	11	51.10	10	51.25	50.70	1	6,845	0.01%
2022/02/21	2	52.10	0	0.00	52.10	2	6,781	0.03%
2022/02/18	1	53.00	0	0.00	53.00	1	6,731	0.01%
2022/02/17	3	53.40	0	0.00	52.90	3	6,720	0.04%
2022/02/15	3	53.80	8	53.50	53.10	-5	6,681	-0.07%
2022/02/14	8	54.25	0	0.00	54.10	8	6,610	0.12%
2022/02/11	1	56.30	1	56.20	56.20	0	6,546	0.00%
2022/02/10	19	55.73	19	56.01	55.70	0	6,492	0.00%
2022/02/09	11	55.17	11	55.49	56.30	0	6,326	0.00%
2022/02/08	1	54.50	5	54.20	54.50	-4	6,208	-0.06%
2022/02/07	9	53.72	13	54.20	53.70	-4	6,166	-0.06%
2022/01/26	19	53.61	16	53.94	53.60	3	6,104	0.05%
2022/01/24	8	54.00	4	54.33	54.90	4	6,050	0.07%
2022/01/21	2	55.05	3	55.30	54.40	-1	5,925	-0.02%
2022/01/20	35	57.52	41	57.98	56.30	-6	5,727	-0.10%
2022/01/19	38	56.50	29	57.06	57.00	9	5,085	0.18%
2022/01/18	18	56.56	39	56.07	57.00	-21	4,777	-0.44%
2022/01/17	46	54.59	45	54.61	54.60	1	4,262	0.02%
2022/01/14	5	52.60	1	52.00	51.80	4	4,001	0.10%
2022/01/13	8	52.68	4	53.15	53.40	4	3,883	0.10%
2022/01/12	2	52.20	2	53.10	52.20	0	3,800	0.00%
2022/01/11	0	0.00	2	52.15	51.70	-2	3,765	-0.05%
2022/01/10	0	0.00	12	51.34	52.50	-12	3,739	-0.32%
2022/01/07	13	51.80	2	52.20	51.80	11	3,717	0.30%
2022/01/06	0	0.00	19	52.36	52.20	-19	3,687	-0.52%
2022/01/05	0	0.00	1	52.40	52.70	-1	3,692	-0.03%
2022/01/04	6	52.63	100	52.60	52.60	-94	3,700	-2.54%
2022/01/03	5	53.90	5	53.56	53.40	0	3,671	0.00%
2021/12/29	12	52.22	6	52.17	52.30	6	3,575	0.17%
2021/12/28	10	52.60	0	0.00	52.40	10	3,596	0.28%
2021/12/27	22	52.49	0	0.00	52.50	22	3,601	0.61%
2021/12/24	5	52.18	0	0.00	51.90	5	3,593	0.14%
2021/12/23	0	0.00	2.2	52.01	52.00	-2.2	3,597	-0.06%
2021/12/22	5	51.90	0	0.00	51.60	5	3,630	0.14%
2021/12/21	5	51.20	0	0.00	51.30	5	3,635	0.14%
2021/12/17	0.1	50.80	0	0.00	50.80	0.1	3,710	0.00%
2021/12/15	18	50.95	1	51.50	50.80	17	3,789	0.45%
2021/12/14	2	50.45	1	50.30	50.40	1	3,783	0.03%
2021/12/13	1	51.20	0	0.00	51.30	1	3,764	0.03%
2021/12/08	1	52.00	1	52.00	52.10	0	3,754	0.00%
2021/12/07	2	52.10	0.1	52.30	52.20	1.9	3,747	0.05%
2021/12/02	0.2	51.20	0	0.00	51.00	0.2	3,808	0.01%
2021/11/29	4	50.13	3	49.55	50.30	1	3,835	0.03%
2021/11/26	3	50.50	0	0.00	50.10	3	3,817	0.08%
2021/11/25	107	52.99	8	53.24	52.40	99	3,739	2.65%	大買/
2021/11/24	46	54.85	37	57.16	54.00	9	3,584	0.25%
2021/11/23	1	57.30	101	57.30	57.30	-100	2,883	-3.47%	大賣/
2021/11/22	0	0.00	1	52.10	52.10	-1	2,669	-0.04%
2021/11/15	1	51.30	0	0.00	51.60	1	3,041	0.03%
2021/11/11	0	0.00	2	50.60	50.00	-2	3,254	-0.06%
2021/11/09	1	49.75	0	0.00	49.75	1	3,417	0.03%
2021/11/04	0	0.00	3	51.43	51.10	-3	3,904	-0.08%
2021/11/02	2	50.85	4	51.30	50.00	-2	4,176	-0.05%
2021/11/01	3	51.23	2	51.40	51.00	1	4,254	0.02%
2021/10/29	0	0.00	4	49.58	49.50	-4	4,507	-0.09%
2021/10/26	4	48.33	0	0.00	48.70	4	5,136	0.08%
2021/10/25	0	0.00	1	48.00	47.85	-1	5,395	-0.02%
2021/10/22	1	47.65	1	46.90	47.60	0	5,609	0.00%
2021/10/21	0	0.00	8	47.19	47.00	-8	5,839	-0.14%
2021/10/20	1	47.60	0	0.00	47.55	1	6,160	0.02%
2021/10/18	4	46.45	0	0.00	46.30	4	6,716	0.06%
2021/10/15	7	46.00	0	0.00	45.95	7	7,116	0.10%
2021/10/14	1	45.25	0	0.00	45.15	1	7,203	0.01%
2021/10/12	1	45.05	0	0.00	45.05	1	7,380	0.01%
2021/10/06	4	46.50	0	0.00	46.00	4	7,765	0.05%
2021/10/01	0	0.00	1	46.65	46.55	-1	8,601	-0.01%
2021/09/29	51	47.88	2	47.65	47.50	49	8,701	0.56%
2021/09/28	2	49.60	4	49.65	49.60	-2	8,753	-0.02%
2021/09/27	4	49.43	0	0.00	49.35	4	8,799	0.05%
2021/09/24	4	50.50	0	0.00	50.10	4	8,835	0.05%
2021/09/23	30	49.05	0	0.00	49.20	30	8,824	0.34%
2021/09/22	20	49.05	4	50.15	49.70	16	8,859	0.18%
2021/09/15	0	0.00	1	51.50	51.00	-1	9,445	-0.01%
2021/09/14	0	0.00	4	52.90	52.30	-4	9,541	-0.04%
2021/09/13	1	52.30	0	0.00	52.50	1	9,638	0.01%
2021/09/10	8	52.26	5	52.40	52.50	3	9,751	0.03%
2021/09/09	1	52.30	10	52.50	52.90	-9	9,810	-0.09%
2021/09/07	2	52.00	2	52.30	53.80	0	9,859	0.00%
2021/09/06	1	54.00	6	53.40	53.60	-5	9,888	-0.05%
2021/09/02	2	55.65	2	56.00	55.30	0	10,037	0.00%
2021/09/01	1	55.50	2	55.80	57.30	-1	10,045	-0.01%
2021/08/31	2	55.05	26	55.02	55.40	-24	10,046	-0.24%
2021/08/30	5	55.50	2	55.90	55.80	3	10,042	0.03%
2021/08/27	4	56.13	10	56.12	55.90	-6	10,095	-0.06%
2021/08/26	3	54.73	6	54.67	55.30	-3	10,084	-0.03%
2021/08/25	30	55.01	6	54.65	55.30	24	10,131	0.24%
2021/08/24	7	53.13	0	0.00	52.90	7	10,063	0.07%
2021/08/23	7	53.69	0	0.00	54.10	7	10,023	0.07%
2021/08/20	0	0.00	5	51.60	51.80	-5	9,996	-0.05%
2021/08/19	11	51.94	11	51.59	51.00	0	10,086	0.00%
2021/08/18	0	0.00	2	54.80	55.50	-2	10,269	-0.02%
2021/08/17	5	55.36	0	0.00	53.70	5	10,262	0.05%
2021/08/16	10	56.35	0	0.00	56.20	10	10,260	0.10%
2021/08/13	2	56.20	0.2	57.30	56.30	1.8	10,209	0.02%
2021/08/11	4	58.05	14	58.37	56.70	-10	10,071	-0.10%
2021/08/10	14	62.72	3	62.07	62.90	11	9,811	0.11%
2021/08/09	7	63.70	28.4	63.87	63.00	-21.4	9,735	-0.22%
2021/08/06	11.2	66.69	4	66.95	66.50	7.2	9,614	0.07%
2021/08/05	9	68.12	8	68.50	67.90	1	9,582	0.01%
2021/08/04	4	67.55	1	67.90	67.20	3	9,543	0.03%
2021/08/03	11.4	65.26	13	66.01	66.00	-1.6	9,336	-0.02%
2021/08/02	1	63.90	6	64.15	64.10	-5	9,122	-0.05%
2021/07/30	14	63.35	11	64.58	62.60	3	9,012	0.03%
2021/07/29	3	63.37	35	62.33	64.50	-32	8,776	-0.36%
2021/07/28	28	60.05	2	59.70	59.70	26	8,538	0.30%
2021/07/27	19	62.86	2	62.20	62.60	17	8,470	0.20%
2021/07/26	4	63.23	18	63.14	63.90	-14	8,311	-0.17%
2021/07/23	9	60.43	13	60.38	59.70	-4	8,023	-0.05%
2021/07/22	26	58.63	7	59.51	59.40	19	7,767	0.24%
2021/07/21	5	59.04	38	59.40	60.40	-33	7,496	-0.44%
2021/07/20	4	56.43	15	56.59	55.90	-11	7,109	-0.15%
2021/07/19	30	57.32	0	0.00	57.70	30	7,067	0.42%
2021/07/16	2	57.05	5	57.32	57.00	-3	7,087	-0.04%
2021/07/15	1	55.70	7	56.43	56.80	-6	7,048	-0.09%
2021/07/14	2	56.25	12	55.55	55.90	-10	7,063	-0.14%
2021/07/13	6	56.07	17	56.32	55.60	-11	7,010	-0.16%
2021/07/12	11	57.49	7	57.81	57.10	4	6,831	0.06%
2021/07/09	31	55.99	25	54.98	56.10	6	6,422	0.09%
2021/07/08	0	0.00	1	53.10	53.40	-1	6,169	-0.02%
2021/07/07	0	0.00	2	52.30	52.60	-2	6,308	-0.03%
2021/07/06	6	52.53	1	51.80	52.00	5	6,386	0.08%
2021/07/05	11	54.03	1	54.20	54.20	10	6,544	0.15%
2021/07/01	1	51.70	4	51.40	51.00	-3	6,638	-0.05%
2021/06/30	0	0.00	3	52.83	52.70	-3	6,777	-0.04%
2021/06/29	0	0.00	3	52.10	52.60	-3	6,773	-0.04%
2021/06/28	15	53.77	18	53.70	53.20	-3	6,831	-0.04%
2021/06/25	17	54.13	7	54.79	54.50	10	6,782	0.15%
2021/06/24	11	53.90	20	53.64	54.80	-9	6,558	-0.14%
2021/06/23	12	51.65	0	0.00	51.70	12	6,311	0.19%
2021/06/22	1	50.70	0	0.00	50.20	1	6,215	0.02%
2021/06/21	3	49.92	2	51.00	50.50	1	6,142	0.02%
2021/06/18	12	50.58	0	0.00	50.10	12	6,085	0.20%
2021/06/17	0	0.00	1	49.60	50.50	-1	6,055	-0.02%
2021/06/16	6	49.73	0	0.00	49.45	6	5,999	0.10%
2021/06/11	8	49.06	20	50.20	48.80	-12	5,938	-0.20%
2021/06/07	0	0.00	2	47.35	47.80	-2	5,618	-0.04%
2021/06/04	0	0.00	2	48.10	48.40	-2	5,589	-0.04%
2021/06/03	0	0.00	15	47.65	47.65	-15	5,497	-0.27%
2021/06/02	0	0.00	13	47.42	46.85	-13	5,427	-0.24%
2021/06/01	0	0.00	22	46.61	46.60	-22	5,375	-0.41%
2021/05/28	10	45.90	2	46.00	46.10	8	5,434	0.15%
2021/05/27	3	46.63	10	46.35	45.85	-7	5,402	-0.13%
2021/05/26	11	44.78	5	45.17	45.25	6	5,294	0.11%
2021/05/25	14	44.19	0	0.00	44.75	14	5,043	0.28%
2021/05/20	0	0.00	23	41.49	41.50	-23	5,067	-0.45%
2021/05/19	21	41.27	30	41.88	41.05	-9	5,088	-0.18%
2021/05/18	21	40.85	10	40.90	41.45	11	5,064	0.22%
2021/05/17	2	39.00	20	39.18	38.55	-18	5,074	-0.35%
2021/05/14	23	41.13	28	41.63	41.15	-5	5,108	-0.10%
2021/05/13	51	38.81	31	39.77	39.45	20	5,075	0.39%
2021/05/12	12	39.00	0	0.00	39.00	12	5,033	0.24%
2021/05/11	6	42.15	1	41.70	41.45	5	4,959	0.10%
2021/05/10	1	44.15	0	0.00	44.40	1	4,951	0.02%
2021/05/07	0	0.00	2	44.15	44.80	-2	4,972	-0.04%
2021/05/06	5	42.60	0	0.00	43.00	5	5,001	0.10%
2021/05/05	2	43.63	1	44.00	43.10	1	5,031	0.02%
2021/05/04	10	45.21	6	42.86	43.95	4	5,044	0.08%
2021/05/03	2	47.15	22	46.50	46.45	-20	4,974	-0.40%
2021/04/29	1	47.15	21	46.88	46.35	-20	4,967	-0.40%
2021/04/28	2	46.38	1	46.85	46.70	1	5,051	0.02%
2021/04/26	0	0.00	1	46.45	46.50	-1	5,438	-0.02%
2021/04/22	3	45.90	1	45.75	45.70	2	5,577	0.04%
2021/04/21	3	47.18	1	47.85	47.15	2	5,607	0.04%
2021/04/20	3	47.92	8	47.99	48.00	-5	5,604	-0.09%
2021/04/19	0	0.00	1	47.80	47.80	-1	5,683	-0.02%
2021/04/15	0	0.00	2	46.80	46.65	-2	5,874	-0.03%
2021/04/14	5	46.95	0	0.00	46.80	5	6,095	0.08%
2021/04/13	7	49.24	6	47.95	47.60	1	6,416	0.02%
2021/04/09	7	49.53	6	49.31	50.20	1	7,646	0.01%
2021/04/08	0	0.00	6	48.83	49.05	-6	7,945	-0.08%
2021/04/07	2	48.25	3	47.85	48.40	-1	7,898	-0.01%
2021/04/06	4	48.00	4	48.10	47.55	0	7,916	0.00%
2021/04/01	0	0.00	4	45.95	45.90	-4	7,836	-0.05%
2021/03/31	14	46.73	3	46.38	46.20	11	7,815	0.14%
2021/03/30	1	46.05	3	45.95	46.10	-2	7,685	-0.03%
2021/03/24	1	45.80	0	0.00	45.60	1	7,572	0.01%
2021/03/23	0	0.00	14	46.18	45.50	-14	7,552	-0.19%
2021/03/22	1	45.60	0	0.00	45.85	1	7,491	0.01%
2021/03/19	1	45.50	5	45.68	45.70	-4	7,454	-0.05%
2021/03/18	22	45.22	23	45.57	45.55	-1	7,432	-0.01%
2021/03/17	21	45.29	1	46.00	44.95	20	7,457	0.27%
2021/03/16	7	45.38	0	0.00	45.20	7	7,422	0.09%
2021/03/15	0	0.00	1	45.60	45.25	-1	7,476	-0.01%
2021/03/12	26	45.13	5	44.60	44.90	21	7,480	0.28%
2021/03/11	1	44.80	2	44.83	45.00	-1	7,547	-0.01%
2021/03/05	3	43.87	3	43.95	43.75	0	7,866	0.00%
2021/03/04	4	45.01	2	45.25	44.70	2	7,869	0.03%
2021/03/03	2	44.60	3	44.63	44.50	-1	7,825	-0.01%
2021/03/02	2	43.65	1	43.70	43.25	1	7,803	0.01%
2021/02/26	5	44.20	0	0.00	43.95	5	7,831	0.06%
2021/02/25	0	0.00	2.2	44.90	45.00	-2.2	7,811	-0.03%
2021/02/24	11	45.50	2	45.10	44.90	9	7,801	0.12%
2021/02/23	0	0.00	20	45.21	45.80	-20	7,742	-0.26%
2021/02/22	9	44.67	7	45.06	46.00	2	7,717	0.03%
2021/02/19	13	43.92	0	0.00	44.15	13	7,638	0.17%
2021/02/17	0	0.00	2	43.20	43.00	-2	7,624	-0.03%
2021/02/05	4	42.75	0	0.00	42.65	4	7,577	0.05%
2021/02/03	2	43.10	11	43.62	42.95	-9	7,483	-0.12%
2021/02/02	5	42.85	0	0.00	42.90	5	7,457	0.07%
2021/01/29	10	42.40	0	0.00	41.50	10	7,378	0.14%
2021/01/28	5	42.50	0	0.00	43.20	5	7,331	0.07%
2021/01/27	0	0.00	16	43.35	43.45	-16	7,299	-0.22%
2021/01/26	1	44.75	10	45.29	44.15	-9	7,265	-0.12%
2021/01/25	1	44.20	0	0.00	45.05	1	7,236	0.01%
2021/01/22	3	44.98	5	45.50	45.45	-2	7,200	-0.03%
2021/01/21	25	45.35	1	45.20	45.25	24	7,218	0.33%
2021/01/20	26	46.07	30	45.52	44.30	-4	7,129	-0.06%
2021/01/18	2	43.15	4	43.00	44.75	-2	6,695	-0.03%
2021/01/15	24	45.67	3	44.40	44.15	21	6,616	0.32%
2021/01/14	4	45.55	1	45.90	45.85	3	6,546	0.05%
2021/01/13	1	44.45	2	44.90	45.00	-1	6,443	-0.02%
2021/01/12	3	44.47	1	45.45	44.30	2	6,399	0.03%
2021/01/11	1	44.50	31	44.99	45.05	-30	6,261	-0.48%
2021/01/08	12	44.21	8	43.97	44.45	4	6,214	0.06%
2021/01/07	2	45.60	11	46.40	45.40	-9	6,082	-0.15%
2021/01/06	38	45.48	38.1	46.04	45.15	-0.1	5,991	0.00%
2021/01/05	35	48.47	28	48.57	48.70	7	5,576	0.13%
2021/01/04	17	45.86	17	45.52	46.40	0	4,678	0.00%
2020/12/31	10	41.11	19	40.56	42.20	-9	4,107	-0.22%
2020/12/30	1	38.90	0	0.00	38.40	1	3,578	0.03%
2020/12/29	23	39.00	15	38.87	38.50	8	3,524	0.23%
2020/12/28	0	0.00	9	38.66	39.05	-9	3,405	-0.26%
2020/12/25	11	37.59	1	37.75	37.30	10	3,293	0.30%
2020/12/24	0	0.00	1	37.20	37.60	-1	3,282	-0.03%
2020/12/22	1.1	36.70	0	0.00	36.65	1.1	3,293	0.03%
2020/12/21	2	37.05	0	0.00	37.05	2	3,316	0.06%
2020/12/15	1	37.35	40	37.40	37.30	-39	3,410	-1.14%
2020/12/11	18	37.64	0	0.00	37.65	18	3,482	0.52%
2020/12/10	3	38.32	2	38.53	38.30	1	3,496	0.03%
2020/12/09	25	38.85	3	38.87	39.10	22	3,514	0.63%
2020/12/08	2	38.35	2	38.85	38.30	0	3,449	0.00%
2020/12/07	10	38.42	65	38.39	38.45	-55	3,477	-1.58%
2020/12/04	0	0.00	12	38.78	39.00	-12	3,414	-0.35%
2020/12/03	13	37.70	5	38.10	38.05	8	3,220	0.25%
2020/12/02	62	37.48	10	37.95	37.80	52	3,301	1.58%
2020/12/01	0	0.00	1	37.20	37.30	-1	3,383	-0.03%
2020/11/30	0	0.00	6	37.75	37.00	-6	3,463	-0.17%
2020/11/26	5	36.49	0	0.00	36.55	5	3,481	0.14%
2020/11/25	3	36.87	0	0.00	36.85	3	3,460	0.09%
2020/11/24	1	37.40	0	0.00	37.15	1	3,425	0.03%
2020/11/20	1	37.40	0	0.00	37.40	1	3,480	0.03%
2020/11/19	3	37.12	0	0.00	37.20	3	3,507	0.09%
2020/11/18	8	37.73	2	38.23	37.60	6	3,489	0.17%
2020/11/17	1	37.70	0	0.00	37.90	1	3,529	0.03%
2020/11/16	2	37.75	0	0.00	37.85	2	3,631	0.06%
2020/11/13	1	37.80	7	37.83	38.05	-6	3,733	-0.16%
2020/11/12	1	37.55	0	0.00	37.45	1	4,008	0.02%
2020/11/11	0	0.00	2	37.65	37.75	-2	4,167	-0.05%
2020/11/02	4	37.15	0	0.00	37.70	4	4,234	0.09%
2020/10/29	6	38.01	0	0.00	39.05	6	4,282	0.14%
2020/10/28	0	0.00	18	39.55	39.50	-18	4,318	-0.42%
2020/10/27	0	0.00	13	39.13	39.10	-13	4,427	-0.29%
2020/10/26	1	38.75	3	39.25	39.00	-2	4,526	-0.04%
2020/10/23	15	38.90	0	0.00	38.95	15	4,544	0.33%
2020/10/16	1	39.35	0	0.00	39.10	1	4,603	0.02%
2020/10/15	4	39.39	2	38.90	39.45	2	4,569	0.04%
2020/10/14	4	38.81	177	39.52	38.75	-173	4,517	-3.83%	大賣/鉅額交易
2020/10/12	10	38.35	24	37.99	38.65	-14	4,340	-0.32%
2020/10/08	65	38.21	20	38.43	38.10	45	4,375	1.03%
2020/10/07	25	38.08	30	38.00	38.00	-5	4,419	-0.11%
2020/10/06	75	38.21	4	38.18	38.30	71	4,572	1.55%
2020/10/05	1	37.75	5	37.94	37.75	-4	4,611	-0.09%
2020/09/30	0	0.00	1	37.10	37.00	-1	4,620	-0.02%
2020/09/29	36	36.20	0	0.00	36.35	36	4,616	0.78%
2020/09/25	42	36.19	40	35.56	35.30	2	4,643	0.04%
2020/09/24	1	35.90	0	0.00	36.25	1	4,616	0.02%
2020/09/23	27	37.09	0	0.00	37.05	27	4,580	0.59%
2020/09/22	26	36.87	60	36.66	36.55	-34	4,576	-0.74%
2020/09/21	0	0.00	17	37.55	37.40	-17	4,539	-0.37%
2020/09/18	45	38.41	0	0.00	38.45	45	4,530	0.99%
2020/09/17	12	38.79	26	38.83	38.90	-14	4,528	-0.31%
2020/09/16	0	0.00	5	38.50	38.25	-5	4,499	-0.11%
2020/09/15	0	0.00	14	38.06	38.20	-14	4,456	-0.31%
2020/09/14	25	37.79	0	0.00	37.90	25	4,497	0.56%
2020/09/11	3	36.65	0	0.00	36.95	3	4,492	0.07%
2020/09/10	2	37.25	1	37.85	36.70	1	4,469	0.02%
2020/09/09	1	36.95	2	37.00	36.90	-1	4,396	-0.02%
2020/09/08	1	37.10	1	37.55	37.45	0	4,383	0.00%
2020/09/07	3	37.70	0	0.00	37.00	3	4,348	0.07%
2020/09/04	0	0.00	4	38.30	38.40	-4	4,253	-0.09%
2020/09/03	4	37.23	4	37.50	37.35	0	4,080	0.00%
2020/09/02	0	0.00	1	35.95	36.65	-1	4,003	-0.02%
2020/09/01	0	0.00	2	35.48	35.70	-2	3,962	-0.05%
2020/08/28	4	35.20	0	0.00	35.20	4	3,934	0.10%
2020/08/27	17	35.77	11	35.42	35.65	6	3,946	0.15%
2020/08/26	1	35.75	2	36.05	35.50	-1	3,936	-0.03%
2020/08/25	0	0.00	1	35.55	35.55	-1	3,915	-0.03%
2020/08/24	11	35.55	0	0.00	35.30	11	3,968	0.28%
2020/08/21	3	35.33	3	35.33	35.20	0	3,952	0.00%
2020/08/20	1	33.85	12	35.59	34.45	-11	3,878	-0.28%
2020/08/19	1	36.90	4	37.79	36.90	-3	3,757	-0.08%
2020/08/18	29	38.04	10	38.22	38.00	19	3,648	0.52%
2020/08/17	2	38.80	63	38.80	38.80	-61	3,391	-1.80%
2020/08/13	5	34.48	32	34.02	34.55	-27	3,183	-0.85%
2020/08/12	0	0.00	42	33.74	34.20	-42	3,157	-1.33%
2020/08/11	4	33.73	4	34.03	33.65	0	3,142	0.00%
2020/08/10	133	34.52	3	34.50	34.40	130	3,160	4.11%	大買/鉅額交易
2020/08/07	1	34.10	0	0.00	33.80	1	3,162	0.03%
2020/08/06	0	0.00	2	33.90	33.95	-2	3,154	-0.06%
2020/08/05	11	34.65	9	34.09	34.15	2	3,154	0.06%
2020/08/03	0	0.00	91	35.81	35.65	-91	3,092	-2.94%
2020/07/31	0	0.00	6	35.85	36.30	-6	3,028	-0.20%
2020/07/30	1	35.20	4	34.95	34.75	-3	2,899	-0.10%
2020/07/29	40	33.85	14	33.85	34.00	26	2,865	0.91%
2020/07/28	62	34.03	40	34.85	33.60	22	2,934	0.75%
2020/07/23	5	33.50	2	33.60	33.80	3	2,851	0.11%
2020/07/21	51	33.45	3	33.20	33.50	48	3,000	1.60%
2020/07/20	2	32.35	1	32.65	32.75	1	2,997	0.03%
2020/07/15	0	0.00	5	34.32	33.80	-5	3,032	-0.16%
2020/07/14	6	34.28	100	33.81	33.70	-94	3,001	-3.13%
2020/07/13	1	33.60	9	33.58	34.50	-8	2,945	-0.27%
2020/07/10	1	33.60	2	33.40	33.60	-1	2,825	-0.04%
2020/07/09	100	32.66	1	32.75	32.90	99	2,777	3.56%
2020/07/07	1	32.60	1	31.95	32.00	0	2,734	0.00%
2020/07/06	0	0.00	15	32.30	32.30	-15	2,748	-0.55%
2020/07/01	4	31.75	1	31.60	31.65	3	2,840	0.11%
2020/06/30	0	0.00	8	31.09	30.95	-8	2,840	-0.28%
2020/06/29	4	30.75	0	0.00	31.00	4	2,853	0.14%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/22	9	31.87	0	0.00	32.10	9	2,870	0.31%
2020/06/19	11	32.21	0	0.00	32.00	11	2,894	0.38%
2020/06/18	2	32.73	4	32.90	33.75	-2	2,825	-0.07%
2020/06/17	1	31.85	0	0.00	31.85	1	2,843	0.04%
2020/06/16	5	32.00	1	32.20	31.80	4	2,879	0.14%
2020/06/11	0	0.00	12	33.39	32.75	-12	3,003	-0.40%
2020/06/10	0	0.00	1	33.70	33.30	-1	2,990	-0.03%
2020/06/09	1	33.55	0	0.00	33.20	1	3,034	0.03%
2020/06/08	2	33.58	1	33.25	33.20	1	3,061	0.03%
2020/06/05	2	33.10	0	0.00	33.10	2	3,056	0.07%
2020/06/04	7	32.69	4	32.68	32.80	3	3,058	0.10%
2020/06/03	0	0.00	1	32.40	32.70	-1	3,082	-0.03%
2020/06/02	3	32.55	0	0.00	32.45	3	3,077	0.10%
2020/06/01	0	0.00	4	32.03	32.10	-4	3,077	-0.13%
2020/05/29	11	31.46	4	31.58	31.00	7	3,110	0.23%
2020/05/28	1	31.30	0	0.00	30.95	1	3,069	0.03%
2020/05/26	0	0.00	1	31.80	31.25	-1	3,126	-0.03%
2020/05/25	2	31.30	0	0.00	31.50	2	3,129	0.06%
2020/05/21	7	32.61	0	0.00	32.25	7	3,129	0.22%
2020/05/20	1	32.95	0	0.00	32.45	1	3,124	0.03%
2020/05/15	0	0.00	1	32.30	32.10	-1	3,148	-0.03%
2020/05/14	1	33.05	1	33.95	32.65	0	3,127	0.00%
2020/05/13	1	33.80	10	33.80	34.05	-9	3,123	-0.29%
2020/05/12	1	34.30	0	0.00	34.30	1	3,143	0.03%
2020/05/11	0	0.00	1	34.50	34.10	-1	3,142	-0.03%
2020/05/08	2	34.33	1	34.15	34.10	1	3,157	0.03%
2020/05/07	3	34.25	3	34.25	34.35	0	3,192	0.00%
2020/05/05	1	33.55	4	34.00	33.50	-3	3,243	-0.09%
2020/05/04	0	0.00	1	34.10	33.95	-1	3,264	-0.03%
2020/04/30	0	0.00	2	32.78	32.60	-2	3,207	-0.06%
2020/04/29	0	0.00	3	32.40	32.40	-3	3,221	-0.09%
2020/04/28	5	31.88	2	31.95	32.30	3	3,223	0.09%
2020/04/27	9	32.15	79	32.14	32.35	-70	3,271	-2.14%
2020/04/24	19	30.49	3	30.52	30.60	16	3,171	0.50%
2020/04/23	58	30.18	0	0.00	30.00	58	3,185	1.82%
2020/04/22	3	28.90	4	29.58	30.05	-1	3,239	-0.03%
2020/04/21	6	29.46	1	28.90	29.15	5	3,381	0.15%
2020/04/20	0	0.00	1	29.80	29.70	-1	3,404	-0.03%
2020/04/17	2	29.03	2	29.58	29.30	0	3,415	0.00%
2020/04/16	2	28.30	1	28.80	28.90	1	3,396	0.03%
2020/04/15	1	28.35	3	28.88	28.90	-2	3,422	-0.06%
2020/04/14	0	0.00	2	27.85	28.20	-2	3,387	-0.06%
2020/04/13	0	0.00	3	27.65	27.55	-3	3,379	-0.09%
2020/04/10	1	27.05	0	0.00	27.20	1	3,370	0.03%
2020/04/09	5	27.50	1	27.65	27.30	4	3,387	0.12%
2020/04/08	0	0.00	1	27.95	27.30	-1	3,374	-0.03%
2020/04/07	0	0.00	2	26.25	26.70	-2	3,323	-0.06%
2020/04/06	1	25.70	1	25.60	25.65	0	3,284	0.00%
2020/04/01	1	25.25	0	0.00	25.25	1	3,263	0.03%
2020/03/30	0	0.00	5	23.89	24.55	-5	3,293	-0.15%
2020/03/27	2	25.08	2	25.55	24.20	0	3,302	0.00%
2020/03/26	4	23.91	0	0.00	24.60	4	3,254	0.12%
2020/03/25	0	0.00	2	23.88	24.20	-2	3,244	-0.06%
2020/03/24	2	21.98	0	0.00	22.65	2	3,227	0.06%
2020/03/20	4	22.70	2	22.45	22.90	2	3,237	0.06%
2020/03/19	4	21.24	0	0.00	21.15	4	3,217	0.12%
2020/03/17	0	0.00	2.5	25.57	24.70	-2.5	3,150	-0.08%
2020/03/16	1	25.85	0	0.00	25.85	1	3,130	0.03%
2020/03/13	1	26.30	0	0.00	26.90	1	3,125	0.03%
2020/03/12	10	29.50	1	29.05	28.60	9	3,079	0.29%
2020/03/10	0	0.00	31	30.87	31.55	-31	3,068	-1.01%
2020/03/09	10	31.70	154	31.21	30.85	-144	3,122	-4.61%	大賣/鉅額交易
2020/03/06	15	33.13	0	0.00	33.00	15	3,168	0.47%
2020/03/05	50	33.16	0	0.00	32.85	50	3,184	1.57%
2020/03/04	40	32.26	0	0.00	32.35	40	3,171	1.26%
2020/03/03	70	33.01	0	0.00	33.20	70	3,124	2.24%
2020/02/27	1	32.90	85	32.00	31.60	-84	3,154	-2.66%
2020/02/26	0	0.00	10	32.80	33.10	-10	3,182	-0.31%
2020/02/25	10	33.28	0	0.00	33.30	10	3,272	0.31%
2020/02/17	0	0.00	1	35.50	35.40	-1	4,009	-0.02%
2020/02/14	25	36.05	2	36.05	35.95	23	4,081	0.56%
2020/02/13	10	35.50	4	35.63	35.40	6	4,359	0.14%
2020/02/12	30	35.98	1	36.25	36.10	29	4,336	0.67%
2020/02/11	32	35.57	1	35.70	35.75	31	4,316	0.72%
2020/02/10	2	34.00	0	0.00	34.15	2	4,283	0.05%
2020/02/07	2	36.43	0	0.00	35.00	2	4,237	0.05%
2020/02/06	1	37.85	6	38.05	37.90	-5	4,138	-0.12%
2020/02/05	0	0.00	3	38.60	38.05	-3	4,120	-0.07%
2020/02/04	0	0.00	1	38.20	37.85	-1	4,018	-0.02%
2020/02/03	13	36.04	3	36.60	36.60	10	3,977	0.25%
2020/01/31	2	37.45	1	37.85	37.80	1	3,945	0.03%
2020/01/30	3	36.28	4	37.25	36.95	-1	3,919	-0.03%
2020/01/20	13	38.56	11	38.87	38.70	2	3,834	0.05%
2020/01/17	2	38.85	1	38.65	38.85	1	3,831	0.03%
2020/01/16	1	39.50	1	38.75	39.50	0	3,820	0.00%
2020/01/15	3	38.42	22	38.46	38.30	-19	3,794	-0.50%
2020/01/14	1	36.95	0	0.00	37.00	1	3,614	0.03%
2020/01/13	0	0.00	1	35.80	36.10	-1	3,556	-0.03%
2020/01/10	0	0.00	1	35.00	35.05	-1	3,562	-0.03%
2020/01/09	10	34.70	13	34.93	35.35	-3	3,533	-0.08%
2020/01/06	0	0.00	6	35.10	34.85	-6	3,475	-0.17%
2019/12/31	0	0.00	1	34.70	34.75	-1	3,433	-0.03%
2019/12/24	0	0.00	40	33.83	33.85	-40	3,363	-1.19%
2019/12/19	10	34.78	0	0.00	34.80	10	3,292	0.30%
2019/12/18	1	35.30	0	0.00	35.30	1	3,265	0.03%
2019/12/17	40	35.24	3	35.18	35.60	37	3,230	1.15%
2019/12/11	0	0.00	1.1	34.69	34.70	-1.1	3,072	-0.04%
2019/12/10	0	0.00	2.9	34.31	34.50	-2.9	3,057	-0.09%
2019/12/09	0	0.00	4	34.18	34.20	-4	3,038	-0.13%
2019/12/06	1	34.05	4	34.13	34.10	-3	3,029	-0.10%
2019/12/05	0	0.00	1	34.35	34.10	-1	3,019	-0.03%
2019/12/04	6	34.27	4	34.23	34.10	2	3,004	0.07%
2019/12/03	0	0.00	13	34.19	34.85	-13	2,933	-0.44%
2019/12/02	5	33.50	1	33.25	33.80	4	2,839	0.14%
2019/11/27	4	33.65	2	33.65	33.80	2	2,758	0.07%
2019/11/26	1	33.50	2	33.40	33.10	-1	2,710	-0.04%
2019/11/25	1	34.00	6	34.00	34.00	-5	2,617	-0.19%
2019/11/22	11	33.39	46	33.74	33.50	-35	2,547	-1.37%
2019/11/21	1	32.40	4	32.78	33.00	-3	2,439	-0.12%
2019/11/20	0	0.00	11	32.63	32.90	-11	2,362	-0.47%
2019/11/19	0	0.00	5	32.39	32.50	-5	2,265	-0.22%
2019/11/18	5.2	31.97	5	31.70	32.20	0.2	2,170	0.01%
2019/11/15	0	0.00	13	31.50	31.75	-13	2,042	-0.64%
2019/11/14	17	31.38	15.1	31.16	31.50	1.9	1,920	0.10%
2019/11/12	4	29.59	14	29.63	29.95	-10	1,466	-0.68%
2019/11/07	0	0.00	1	28.55	28.55	-1	1,132	-0.09%
2019/11/05	2	28.50	0	0.00	28.50	2	1,084	0.18%
2019/10/25	1	28.10	0	0.00	28.10	1	1,154	0.09%
2019/10/24	4	28.18	13	27.98	28.35	-9	1,124	-0.80%
2019/10/23	6	27.85	2	27.75	27.70	4	1,083	0.37%
2019/10/22	0	0.00	1	27.15	27.20	-1	1,026	-0.10%
2019/10/18	1	26.75	0	0.00	27.05	1	1,024	0.10%
2019/10/15	7	26.65	0	0.00	26.70	7	940	0.74%
2019/10/09	1	26.95	0	0.00	26.85	1	916	0.11%
2019/10/07	1	27.35	0	0.00	27.35	1	896	0.11%
2019/10/03	0	0.00	1	27.30	27.55	-1	896	-0.11%
2019/10/02	1	27.55	0	0.00	27.55	1	893	0.11%
2019/10/01	6	28.42	1	28.45	28.10	5	880	0.57%
2019/09/24	1	28.80	0	0.00	28.80	1	836	0.12%
2019/09/11	0	0.00	2	28.95	28.70	-2	840	-0.24%
2019/09/10	0	0.00	1	28.80	28.90	-1	827	-0.12%
2019/09/09	0	0.00	1	28.85	28.75	-1	814	-0.12%
2019/09/03	2	27.50	1	27.65	27.75	1	733	0.14%
2019/09/02	0.1	27.95	0	0.00	27.90	0.1	720	0.01%
2019/08/23	2	28.10	0	0.00	28.10	2	684	0.29%
2019/08/22	1	28.15	2	28.38	28.40	-1	689	-0.15%
2019/08/21	1	28.00	0	0.00	28.10	1	689	0.15%
2019/08/06	1	27.15	0	0.00	27.50	1	713	0.14%
2019/08/02	1	28.00	0	0.00	28.00	1	706	0.14%
2019/08/01	1	29.00	0	0.00	28.75	1	711	0.14%
2019/07/31	0	0.00	1	30.15	30.05	-1	703	-0.14%
2019/07/30	3	30.62	4	30.65	30.55	-1	674	-0.15%
2019/07/29	2	29.55	0	0.00	29.90	2	615	0.32%
2019/07/25	10	29.50	0	0.00	29.65	10	607	1.65%
2019/07/24	10	29.55	0	0.00	29.55	10	615	1.63%
2019/07/23	10	29.30	0	0.00	29.40	10	624	1.60%
2019/07/15	1	29.00	4	29.00	28.95	-3	748	-0.40%
2019/07/10	0	0.00	1	29.05	29.10	-1	907	-0.11%
2019/07/09	2	28.88	0	0.00	28.80	2	976	0.20%
2019/07/02	0	0.00	2	29.25	29.30	-2	1,040	-0.19%
2019/06/25	1	29.00	0	0.00	29.10	1	1,041	0.10%
2019/06/20	1	28.90	1	29.00	29.00	0	1,039	0.00%
2019/06/10	0.2	28.55	0	0.00	28.35	0.2	1,096	0.01%
2019/06/03	0.1	28.45	0	0.00	28.25	0.1	1,135	0.01%
2019/05/28	2	27.90	0	0.00	27.90	2	1,148	0.17%
2019/05/09	2	28.75	0	0.00	28.70	2	1,252	0.16%
2019/05/06	2	29.80	0	0.00	29.95	2	1,217	0.16%
2019/04/24	1	30.80	0	0.00	30.80	1	1,173	0.09%
2019/04/19	8	31.53	0	0.00	31.50	8	1,111	0.72%
2019/04/18	0	0.00	2	31.25	30.65	-2	1,035	-0.19%
2019/04/17	1	30.90	0	0.00	30.90	1	1,002	0.10%
2019/04/16	1	29.60	1	29.80	29.80	0	954	0.00%
2019/04/15	10	30.05	0	0.00	29.60	10	876	1.14%
2019/04/11	1	31.00	0	0.00	31.00	1	793	0.13%
2019/04/08	0	0.00	1	31.70	31.60	-1	766	-0.13%
2019/04/03	10	31.15	0	0.00	31.00	10	751	1.33%
2019/04/02	1	31.25	0	0.00	31.35	1	741	0.13%
2019/03/29	1	31.20	0	0.00	31.25	1	729	0.14%
2019/03/26	0	0.00	11	31.72	31.65	-11	723	-1.52%
2019/03/22	1	32.25	1	32.65	32.25	0	723	0.00%
2019/03/19	2	32.05	0	0.00	32.10	2	711	0.28%
2019/03/18	3	31.80	0	0.00	31.90	3	708	0.42%
2019/03/15	2	31.55	0	0.00	31.55	2	707	0.28%
2019/03/12	0	0.00	1	32.55	32.40	-1	707	-0.14%
2019/03/11	0.1	32.20	3	32.03	32.40	-2.9	714	-0.40%
2019/03/08	5	32.13	0	0.00	32.15	5	720	0.69%
2019/03/07	1	32.15	19	32.21	31.95	-18	737	-2.44%
2019/03/06	10	31.90	0	0.00	31.95	10	734	1.36%
2019/03/04	2	31.40	0	0.00	31.40	2	742	0.27%
2019/02/27	2	31.60	0	0.00	31.60	2	739	0.27%
2019/02/26	0.2	31.60	0	0.00	31.60	0.2	740	0.02%
2019/02/21	1	31.55	0	0.00	31.55	1	734	0.14%
2019/02/20	3	31.40	0	0.00	31.45	3	726	0.41%
2019/02/19	0	0.00	8	32.01	32.20	-8	683	-1.17%
2019/02/14	5	30.94	0	0.00	31.00	5	643	0.78%
2019/02/13	0	0.00	1	30.70	30.70	-1	640	-0.16%
2019/02/11	1	29.95	0	0.00	30.00	1	635	0.16%
2019/01/30	1	30.30	1	30.55	30.55	0	627	0.00%
2019/01/29	1	30.10	2	30.15	30.20	-1	629	-0.16%
2019/01/28	1	30.35	3	30.35	30.35	-2	651	-0.31%
2019/01/25	1	30.65	1	30.55	30.55	0	655	0.00%
2019/01/24	0	0.00	1	31.00	30.80	-1	662	-0.15%
2019/01/23	1	30.85	1	30.95	30.95	0	671	0.00%
2019/01/22	1	31.10	1	31.20	31.20	0	677	0.00%
2019/01/21	3	31.10	1	31.10	31.10	2	691	0.29%
2019/01/17	1	31.20	2	30.95	30.60	-1	722	-0.14%
2019/01/16	1	30.05	1	30.40	30.40	0	710	0.00%
2019/01/11	2	29.70	0	0.00	29.65	2	744	0.27%
2018/12/26	1	29.60	2	30.00	29.75	-1	920	-0.11%
2018/12/25	0	0.00	1	29.30	29.30	-1	920	-0.11%
2018/12/18	0	0.00	2	30.03	29.90	-2	979	-0.20%
2018/12/12	0	0.00	1	31.00	31.15	-1	1,000	-0.10%
2018/12/11	2	30.65	1	30.85	30.85	1	1,002	0.10%
2018/12/06	0	0.00	33	30.27	30.00	-33	1,026	-3.21%
2018/12/04	2	31.08	0	0.00	30.95	2	1,045	0.19%
2018/12/03	4	31.41	2	31.38	31.30	2	1,055	0.19%
2018/11/30	3	31.65	4	31.15	31.05	-1	1,048	-0.10%
2018/11/29	1	31.05	0	0.00	31.05	1	1,023	0.10%
2018/11/27	1	30.00	2	30.00	30.25	-1	1,028	-0.10%
2018/11/26	0	0.00	1	29.40	29.60	-1	1,039	-0.10%
2018/11/22	0	0.00	1	29.70	29.05	-1	1,098	-0.09%
2018/11/14	0	0.00	1	27.85	27.85	-1	1,464	-0.07%
2018/11/12	0	0.00	1	27.65	27.80	-1	1,467	-0.07%
2018/11/02	1	27.85	0	0.00	27.65	1	1,439	0.07%
2018/10/31	0	0.00	1	26.60	26.60	-1	1,424	-0.07%
2018/10/30	1	26.00	0	0.00	26.30	1	1,420	0.07%
2018/10/26	0	0.00	1	26.80	26.90	-1	1,414	-0.07%
2018/10/25	1	27.65	0	0.00	27.75	1	1,434	0.07%
2018/10/19	1	28.40	0	0.00	28.30	1	1,534	0.07%
2018/10/16	6	28.32	0	0.00	28.10	6	1,497	0.40%
2018/10/15	0.2	28.50	5	28.24	28.25	-4.9	1,491	-0.33%
2018/10/12	15	28.40	0	0.00	28.35	15	1,487	1.01%
2018/10/09	2	31.00	5	30.25	30.25	-3	1,438	-0.21%
2018/10/08	2	30.85	0	0.00	31.05	2	1,434	0.14%
2018/10/05	15	30.57	11	30.64	30.60	4	1,454	0.28%
2018/10/01	1	31.95	1	31.70	31.95	0	1,416	0.00%
2018/09/28	1	31.10	0	0.00	31.20	1	1,416	0.07%
2018/09/21	0	0.00	1	30.60	31.00	-1	1,437	-0.07%
2018/09/19	0	0.00	2	30.50	30.40	-2	1,524	-0.13%
2018/09/17	0	0.00	1	30.60	30.60	-1	1,572	-0.06%
2018/09/12	1	30.30	1	30.35	30.35	0	1,655	0.00%
2018/09/11	3	29.98	1	30.05	30.90	2	1,642	0.12%
2018/09/10	0	0.00	1	30.10	30.20	-1	1,629	-0.06%
2018/09/07	0	0.00	2	30.15	30.40	-2	1,615	-0.12%
2018/08/30	1	31.50	8	31.59	31.80	-7	1,574	-0.44%
2018/08/29	3	30.85	2	31.00	31.00	1	1,548	0.06%
2018/08/27	25	30.72	21	31.04	31.20	4	1,500	0.27%
2018/08/24	6	31.99	9	32.71	31.50	-3	1,371	-0.22%
2018/08/22	1	35.00	0	0.00	35.15	1	1,221	0.08%
2018/08/21	0	0.00	2	35.10	35.15	-2	1,226	-0.16%
2018/08/17	1	34.95	1	34.90	35.00	0	1,228	0.00%
2018/08/16	2	34.70	0	0.00	35.10	2	1,235	0.16%
2018/08/15	1	35.20	2	35.25	35.30	-1	1,233	-0.08%
2018/08/14	0	0.00	1	35.90	35.80	-1	1,234	-0.08%
2018/08/13	2	35.98	0	0.00	35.60	2	1,239	0.16%
2018/08/09	1	37.10	0	0.00	37.10	1	1,247	0.08%
2018/08/08	3	37.20	0	0.00	37.20	3	1,266	0.24%
2018/08/07	0	0.00	1	37.20	37.20	-1	1,286	-0.08%
2018/08/03	1	37.45	0	0.00	37.25	1	1,289	0.08%
2018/08/01	3	37.33	0	0.00	37.50	3	1,276	0.23%
2018/07/31	0	0.00	6	39.84	40.30	-6	1,237	-0.48%
2018/07/30	10	39.95	0	0.00	39.80	10	1,213	0.82%
2018/07/26	0	0.00	1	39.60	39.75	-1	1,167	-0.09%
2018/07/24	4	38.76	0	0.00	39.15	4	1,157	0.35%
2018/07/19	3	38.65	0	0.00	38.55	3	1,164	0.26%
2018/07/17	0	0.00	4	38.45	38.55	-4	1,173	-0.34%
2018/07/13	6	38.56	0	0.00	38.75	6	1,170	0.51%
2018/07/06	2	36.88	0	0.00	37.00	2	1,185	0.17%
2018/07/03	1	38.70	0	0.00	37.90	1	1,179	0.08%
2018/06/29	2	39.08	0	0.00	38.40	2	1,148	0.17%
2018/06/22	13	41.65	0	0.00	40.50	13	967	1.34%
2018/06/13	0	0.00	2	41.25	40.90	-2	915	-0.22%
2018/06/07	0	0.00	1	41.45	41.45	-1	936	-0.11%
2018/06/05	0	0.00	1	41.40	41.15	-1	937	-0.11%
2018/06/04	0	0.00	1	41.10	41.10	-1	921	-0.11%
2018/06/01	5	40.62	3	40.85	40.60	2	922	0.22%
2018/05/28	0	0.00	1	40.00	40.15	-1	1,060	-0.09%
2018/05/24	1	40.10	1	40.20	40.10	0	1,073	0.00%
2018/05/23	1	39.50	1	39.65	39.50	0	1,103	0.00%
2018/05/21	1	39.40	1	39.30	39.55	0	1,139	0.00%
2018/05/18	2	39.05	0	0.00	39.15	2	1,146	0.17%
2018/05/17	1	39.60	0	0.00	39.50	1	1,156	0.09%
2018/05/14	1	40.50	1	40.50	40.45	0	1,206	0.00%
2018/05/11	1	40.75	0	0.00	40.55	1	1,223	0.08%
2018/05/07	4	40.24	2	40.63	40.20	2	1,323	0.15%
2018/05/02	1	41.70	0	0.00	41.75	1	1,289	0.08%
2018/04/30	1	41.60	0	0.00	41.65	1	1,301	0.08%
2018/04/26	1	41.70	1	42.00	41.70	0	1,312	0.00%
2018/04/25	0	0.00	4	42.20	42.30	-4	1,306	-0.31%
2018/04/16	0	0.00	1	44.10	44.10	-1	1,330	-0.08%
2018/04/13	1	44.20	2	44.20	44.20	-1	1,330	-0.08%
2018/03/28	2	45.00	0	0.00	44.85	2	1,390	0.14%
2018/03/22	1	45.00	0	0.00	44.80	1	1,382	0.07%
2018/03/16	1	45.20	1	45.10	45.00	0	1,442	0.00%
2018/03/12	1	45.65	0	0.00	45.70	1	1,478	0.07%
2018/03/09	1	45.55	0	0.00	45.85	1	1,520	0.07%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/07	1	45.90	0	0.00	45.95	1	1,553	0.06%
2018/03/06	2	46.25	0	0.00	46.20	2	1,572	0.13%
2018/03/05	1	46.90	0	0.00	46.60	1	1,588	0.06%
2018/03/02	2	47.35	0	0.00	47.55	2	1,589	0.13%
2018/03/01	0	0.00	1	47.20	47.50	-1	1,521	-0.07%
2018/02/22	0	0.00	10	45.95	46.10	-10	1,568	-0.64%
2018/02/21	17	45.73	7	45.57	45.85	10	1,608	0.62%
2018/02/12	1	44.70	1	44.05	44.70	0	1,606	0.00%
2018/02/09	2	43.95	1	43.55	43.80	1	1,633	0.06%
2018/02/08	1	44.70	1	45.05	44.70	0	1,652	0.00%
2018/02/07	0	0.00	1	45.45	45.05	-1	1,675	-0.06%
2018/02/06	1	44.10	3	44.57	44.95	-2	1,732	-0.12%
2018/02/02	0	0.00	2	46.10	46.00	-2	1,776	-0.11%
2018/02/01	0	0.00	1	45.85	45.80	-1	1,866	-0.05%
2018/01/31	3	45.83	20	46.09	45.80	-17	1,988	-0.85%
2018/01/29	0	0.00	3	45.20	45.10	-3	2,473	-0.12%
2018/01/19	0	0.00	11	45.58	45.50	-11	2,509	-0.44%
2018/01/18	6	45.53	2	45.65	45.45	4	2,511	0.16%
2018/01/17	1	45.25	0	0.00	45.30	1	2,527	0.04%
2018/01/16	0	0.00	0.1	45.30	45.30	-0.1	2,543	0.00%
2018/01/15	1	45.10	1	45.10	45.20	0	2,555	0.00%
2018/01/12	3	44.97	0	0.00	44.60	3	2,553	0.12%
2018/01/09	1	45.20	0	0.00	45.25	1	2,537	0.04%
2018/01/08	0	0.00	1	45.35	45.40	-1	2,550	-0.04%
2018/01/03	0	0.00	2	45.30	45.10	-2	2,554	-0.08%
2018/01/02	0	0.00	1	45.30	45.25	-1	2,557	-0.04%