億光 (2393)-富邦-左營券商分點個股進出

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
62.4
漲跌
▲1.6
漲幅
+2.63%
成交量
4,768張
產業
上市光電類股▲0.54%
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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/18	0	0.00	2	62.30	62.40	-2	2,125	-0.09%
2024/04/17	1	61.20	1	61.00	60.80	0	2,068	0.00%
2024/04/16	1	60.10	46.2	59.95	59.80	-45.2	2,027	-2.23%
2024/04/15	0	0.00	1	60.40	60.90	-1	1,976	-0.05%
2024/04/12	1	61.70	3	61.30	60.70	-2	1,949	-0.10%
2024/04/11	1	61.50	0	0.00	60.80	1	1,952	0.05%
2024/04/10	2.9	61.07	1	60.60	61.50	1.9	1,893	0.10%
2024/04/09	0	0.00	6	58.32	58.10	-6	1,769	-0.34%
2024/04/03	5	54.66	4	54.85	55.00	1	1,702	0.06%
2024/04/02	0	0.00	10	54.50	54.40	-10	1,668	-0.60%
2024/03/28	0	0.00	0.2	53.60	53.50	-0.2	1,673	-0.01%
2024/03/25	12	53.90	0	0.00	54.00	12	1,644	0.73%
2024/03/22	0	0.00	20	54.00	54.10	-20	1,631	-1.23%
2024/03/21	0	53.40	19	53.38	53.50	-19	1,577	-1.20%
2024/03/20	0	54.00	0	0.00	53.40	0	1,561	0.00%
2024/03/19	0.1	53.60	1	53.50	53.40	-0.9	1,533	-0.06%
2024/03/14	0.1	53.60	22	53.40	53.30	-21.9	1,465	-1.49%
2024/03/13	0	0.00	6	52.57	52.50	-6	1,403	-0.43%
2024/03/12	3	52.10	37	51.70	52.10	-34	1,376	-2.47%
2024/03/08	0	0.00	3	50.80	50.80	-3	1,378	-0.22%
2024/03/07	0	0.00	2	51.70	51.50	-2	1,355	-0.15%
2024/03/05	0	0.00	1	51.70	51.30	-1	1,356	-0.07%
2024/03/01	0	0.00	1	51.00	51.70	-1	1,331	-0.08%
2024/02/29	10	49.90	0	0.00	50.00	10	1,287	0.78%
2024/02/27	1	50.40	1	50.50	50.30	0	1,275	0.00%
2024/02/26	6	50.27	0	0.00	50.40	6	1,271	0.47%
2024/02/23	20	50.30	0	0.00	50.10	20	1,274	1.57%
2024/02/22	15	50.10	0	0.00	50.10	15	1,274	1.18%
2024/02/21	0	0.00	1	50.00	49.95	-1	1,277	-0.08%
2024/02/20	0	0.00	1	50.10	49.75	-1	1,274	-0.08%
2024/02/19	10	50.00	1	50.10	49.95	9	1,266	0.71%
2024/02/16	0	0.00	1	49.40	49.30	-1	1,253	-0.08%
2024/02/15	0	49.05	1	48.95	49.05	-1	1,244	-0.08%
2024/02/05	5	47.85	0	0.00	47.95	5	1,233	0.41%
2024/02/02	21	48.36	1	48.40	48.20	20	1,226	1.63%
2024/01/29	1	48.55	0	0.00	48.50	1	1,207	0.08%
2024/01/25	1	49.05	0	0.00	48.90	1	1,188	0.08%
2024/01/24	1	49.20	0	0.00	49.05	1	1,185	0.08%
2024/01/23	0	0.00	1	49.10	49.05	-1	1,177	-0.08%
2024/01/22	0	0.00	2	48.33	48.60	-2	1,157	-0.17%
2024/01/19	1	47.75	0	0.00	48.00	1	1,146	0.09%
2024/01/17	1	47.50	0	0.00	47.55	1	1,146	0.09%
2024/01/16	1	48.10	0.5	48.00	48.10	0.5	1,137	0.05%
2024/01/15	1	48.75	0	0.00	48.75	1	1,125	0.09%
2024/01/12	1	48.85	0	0.00	48.75	1	1,137	0.09%
2024/01/11	0	0.00	2	49.33	49.70	-2	1,128	-0.18%
2024/01/10	3.5	48.54	0	0.00	48.50	3.5	1,168	0.30%
2024/01/08	0	0.00	0.1	48.55	48.50	-0.1	1,185	-0.01%
2024/01/05	1	49.30	0	0.00	48.80	1	1,173	0.09%
2024/01/04	0	0.00	1.1	49.99	50.20	-1.1	1,128	-0.10%
2024/01/03	1	49.60	0	0.00	49.70	1	1,141	0.09%
2024/01/02	1.1	50.04	0	0.00	50.30	1.1	1,133	0.10%
2023/12/29	3	49.70	7.2	49.95	50.00	-4.2	1,095	-0.38%
2023/12/28	1	48.25	0	0.00	48.20	1	1,021	0.10%
2023/12/25	0	0.00	1	48.35	48.40	-1	1,003	-0.10%
2023/12/22	0	0.00	1	47.70	47.60	-1	979	-0.10%
2023/12/21	2	47.10	0	0.00	46.90	2	964	0.21%
2023/12/20	0	0.00	2	47.45	47.35	-2	962	-0.21%
2023/12/14	5	47.00	0	0.00	47.05	5	937	0.53%
2023/12/13	0	0.00	1	47.00	46.85	-1	928	-0.11%
2023/12/08	0	0.00	1	46.30	46.35	-1	914	-0.11%
2023/12/06	3	46.50	0	0.00	46.35	3	907	0.33%
2023/11/30	0	0.00	10	46.90	46.70	-10	877	-1.14%
2023/11/24	1	47.10	5	46.60	46.60	-4	860	-0.46%
2023/11/23	7	47.09	0	0.00	46.95	7	850	0.82%
2023/11/17	0	0.00	1	45.50	45.60	-1	844	-0.12%
2023/11/15	0	0.00	50	45.06	45.15	-50	917	-5.45%
2023/11/01	1	44.35	0	0.00	44.35	1	1,003	0.10%
2023/10/31	0	44.80	0	0.00	44.30	0	1,025	0.00%
2023/10/19	0	0.00	10	44.60	44.55	-10	1,265	-0.79%
2023/10/13	0.2	45.25	0	0.00	45.25	0.2	1,271	0.01%
2023/09/22	0	0.00	2	46.33	46.65	-2	1,635	-0.12%
2023/09/19	1	47.65	0	0.00	47.60	1	1,692	0.06%
2023/09/08	1	47.50	0	0.00	47.50	1	1,835	0.05%
2023/09/06	1	47.55	0	0.00	47.95	1	1,893	0.05%
2023/09/04	0	46.65	0	0.00	46.80	0	1,942	0.00%
2023/09/01	0	0.00	4	46.64	46.60	-4	2,014	-0.20%
2023/08/31	0	0.00	1	46.00	45.90	-1	2,058	-0.05%
2023/08/23	1	46.10	0	0.00	46.40	1	2,223	0.04%
2023/08/22	0.1	45.55	0	0.00	45.40	0.1	2,219	0.00%
2023/08/17	0	0.00	1	48.40	48.15	-1	2,231	-0.04%
2023/08/02	0	0.00	1	48.60	48.60	-1	2,674	-0.04%
2023/08/01	0	0.00	1	51.20	51.20	-1	2,623	-0.04%
2023/07/31	1	51.90	0	0.00	51.90	1	2,566	0.04%
2023/07/21	1	53.30	0	0.00	52.70	1	2,404	0.04%
2023/07/18	0.1	54.10	0	0.00	53.60	0.1	2,352	0.00%
2023/07/17	0.1	54.00	5	54.20	54.20	-5	2,317	-0.21%
2023/07/14	0	0.00	2	54.00	53.80	-2	2,308	-0.09%
2023/07/13	2	53.60	0	0.00	53.50	2	2,292	0.09%
2023/07/12	1	54.30	0	0.00	54.20	1	2,270	0.04%
2023/07/11	0	0.00	2	54.20	54.30	-2	2,242	-0.09%
2023/07/07	2	53.05	1.3	52.99	53.20	0.7	2,190	0.03%
2023/07/06	1	54.00	0	0.00	54.40	1	2,152	0.05%
2023/07/05	1	53.50	3	53.47	53.50	-2	2,047	-0.10%
2023/07/04	0	0.00	2.3	52.19	52.00	-2.3	1,962	-0.12%
2023/07/03	2	52.30	2	52.10	52.20	0	1,953	0.00%
2023/06/28	2	51.20	0	0.00	51.10	2	1,975	0.10%
2023/06/27	0	0.00	1.2	49.99	49.90	-1.2	1,943	-0.06%
2023/06/26	1.6	51.06	0	0.00	51.20	1.6	1,939	0.08%
2023/06/21	0	0.00	4	49.90	50.10	-4	1,929	-0.21%
2023/06/20	0	0.00	1	48.65	48.80	-1	1,898	-0.05%
2023/06/19	0	0.00	1	49.15	48.95	-1	1,892	-0.05%
2023/06/16	0	0.00	0.6	48.80	48.95	-0.6	1,887	-0.03%
2023/06/14	0	0.00	10	49.97	50.30	-10	1,850	-0.54%
2023/06/13	0.6	49.95	4	49.35	50.00	-3.4	1,831	-0.19%
2023/06/08	0	0.00	1	49.70	49.55	-1	1,748	-0.06%
2023/06/07	4	50.20	1	50.40	50.30	3	1,725	0.17%
2023/06/06	0	0.00	2	49.50	49.50	-2	1,665	-0.12%
2023/06/05	0	0.00	10	49.00	48.70	-10	1,633	-0.61%
2023/06/01	2	48.25	0	0.00	48.40	2	1,590	0.13%
2023/05/29	0	0.00	4	47.20	47.30	-4	1,505	-0.27%
2023/05/25	2	46.78	0	0.00	46.55	2	1,474	0.14%
2023/05/19	1	46.15	0	0.00	46.45	1	1,406	0.07%
2023/05/18	9.1	46.35	3	44.62	46.15	6.1	1,324	0.46%
2023/05/17	4	43.50	0	0.00	43.45	4	1,100	0.36%
2023/05/15	1	42.60	0	0.00	41.90	1	995	0.10%
2023/05/12	0	0.00	0	41.60	42.00	0	967	0.00%
2023/05/11	0	0.00	5	41.15	41.00	-5	953	-0.52%
2023/04/24	0	0.00	1	39.60	39.60	-1	958	-0.10%
2023/04/21	0	0.00	5	39.40	39.40	-5	958	-0.52%
2023/04/18	2	40.35	0	0.00	40.40	2	940	0.21%
2023/04/12	0	0.00	1	40.85	40.80	-1	921	-0.11%
2023/04/07	0	0.00	1	40.50	40.40	-1	913	-0.11%
2023/03/31	0	40.25	1	40.15	40.05	-1	902	-0.11%
2023/03/30	0	0.00	2	40.60	40.55	-2	871	-0.23%
2023/03/24	2	40.38	7	40.20	40.55	-5	791	-0.63%
2023/03/17	0	0.00	2	39.05	39.05	-2	737	-0.27%
2023/03/16	7	38.50	0	0.00	38.80	7	731	0.96%
2023/03/14	0	0.00	7	39.10	39.00	-7	723	-0.97%
2023/03/09	1	39.50	0	0.00	39.40	1	703	0.14%
2023/03/07	0	0.00	1	39.45	39.55	-1	686	-0.15%
2023/03/02	1	38.65	0	0.00	38.75	1	642	0.16%
2023/03/01	0	0.00	1	38.35	38.65	-1	641	-0.16%
2023/02/23	0	0.00	2	38.85	38.85	-2	622	-0.32%
2023/02/22	3	38.73	3	38.90	39.05	0	613	0.00%
2023/02/21	3	39.15	7	39.15	39.20	-4	601	-0.67%
2023/02/20	2	37.88	2	37.85	38.05	0	566	0.00%
2023/02/15	0	0.00	1	36.95	37.10	-1	570	-0.18%
2023/02/14	1	36.90	0	0.00	37.00	1	570	0.18%
2023/02/13	1	37.00	0	0.00	36.90	1	569	0.18%
2023/02/07	0	0.00	7	37.45	37.40	-7	530	-1.32%
2023/02/02	0.1	38.10	0	0.00	37.95	0.1	511	0.01%
2023/02/01	1	37.95	0	0.00	37.60	1	498	0.20%
2023/01/31	3	37.40	0	0.00	37.50	3	484	0.62%
2023/01/11	0	0.00	1	37.70	37.70	-1	513	-0.19%
2023/01/10	1	37.55	0	0.00	37.60	1	515	0.19%
2023/01/09	3	37.30	0	0.00	37.40	3	517	0.58%
2023/01/05	0	0.00	2	37.20	37.40	-2	525	-0.38%
2022/12/27	0	0.00	2	37.73	37.80	-2	545	-0.37%
2022/12/14	0	0.00	2.3	38.24	38.50	-2.3	615	-0.37%
2022/12/12	1	37.50	0	0.00	37.80	1	615	0.16%
2022/12/08	1	37.50	0	0.00	38.00	1	622	0.16%
2022/12/07	1	37.40	0	0.00	37.70	1	622	0.16%
2022/12/05	1	38.30	0	0.00	38.30	1	618	0.16%
2022/11/25	0	0.00	0.1	37.10	37.05	-0.1	613	-0.02%
2022/11/23	2	36.85	0	0.00	37.00	2	623	0.32%
2022/11/11	0	0.00	1	36.25	36.15	-1	669	-0.15%
2022/11/10	2	36.00	0	0.00	35.90	2	680	0.29%
2022/11/09	1	36.40	0	0.00	36.45	1	686	0.15%
2022/10/25	0.1	35.00	0	0.00	34.55	0.1	967	0.01%
2022/10/19	0	0.00	1	35.55	35.10	-1	979	-0.10%
2022/10/18	1	35.35	0	0.00	35.40	1	975	0.10%
2022/10/12	2	34.05	0	0.00	34.00	2	999	0.20%
2022/09/29	1	34.95	3	34.60	34.55	-2	1,089	-0.18%
2022/09/21	0	0.00	3	38.25	38.05	-3	1,125	-0.27%
2022/09/14	1	37.75	0	0.00	37.80	1	1,169	0.09%
2022/09/06	2	38.10	0	0.00	38.15	2	1,231	0.16%
2022/08/23	1	38.45	0	0.00	38.40	1	1,303	0.08%
2022/08/18	0.1	39.00	0	0.00	39.15	0.1	1,288	0.01%
2022/08/16	0	0.00	1	39.20	39.15	-1	1,266	-0.08%
2022/08/12	2.3	39.17	0	0.00	38.70	2.3	1,252	0.18%
2022/08/11	1	39.80	1	39.70	39.65	0	1,239	0.00%
2022/08/10	1	38.20	1	38.20	38.15	0	1,228	0.00%
2022/08/09	0	0.00	2	37.53	37.60	-2	1,245	-0.16%
2022/08/03	2	36.70	4	36.60	36.55	-2	1,297	-0.15%
2022/08/02	5	41.01	0	0.00	40.95	5	1,230	0.41%
2022/08/01	4	41.58	0	0.00	41.50	4	1,222	0.33%
2022/07/18	1	41.80	0	0.00	41.90	1	1,314	0.08%
2022/07/01	1	40.25	3	40.30	39.25	-2	1,408	-0.14%
2022/06/30	2	41.25	0	0.00	41.25	2	1,384	0.14%
2022/06/23	0.3	41.80	0	0.00	41.90	0.3	1,524	0.02%
2022/06/22	0	0.00	2	41.95	41.90	-2	1,535	-0.13%
2022/06/20	1.2	41.75	0	0.00	41.50	1.2	1,560	0.08%
2022/06/17	10.2	41.90	0	0.00	41.85	10.2	1,557	0.66%
2022/06/16	3	43.50	0	0.00	42.55	3	1,556	0.19%
2022/05/31	0	0.00	3	45.00	44.85	-3	1,733	-0.17%
2022/05/25	0	0.00	2	44.40	44.20	-2	1,871	-0.11%
2022/05/24	0	0.00	3	44.25	44.15	-3	1,958	-0.15%
2022/05/19	0	0.00	1	45.50	45.60	-1	2,118	-0.05%
2022/05/16	1	43.40	0	0.00	43.80	1	2,159	0.05%
2022/05/13	2	42.48	1	42.60	42.70	1	2,222	0.05%
2022/05/09	1	41.80	0	0.00	41.80	1	2,620	0.04%
2022/05/06	1	43.70	0	0.00	43.70	1	2,652	0.04%
2022/05/05	2	43.90	0	0.00	44.15	2	2,724	0.07%
2022/05/04	1	43.40	0	0.00	43.25	1	2,780	0.04%
2022/05/03	1	43.50	0	0.00	43.50	1	2,861	0.03%
2022/04/25	1	44.30	1	44.60	44.00	0	4,651	0.00%
2022/04/21	0	0.00	1	45.35	45.50	-1	5,049	-0.02%
2022/04/20	2	45.33	0	0.00	45.50	2	5,144	0.04%
2022/04/15	1	45.95	0	0.00	46.05	1	5,231	0.02%
2022/04/14	2	46.30	0	0.00	46.05	2	5,257	0.04%
2022/04/13	0	0.00	1	46.30	46.60	-1	5,269	-0.02%
2022/04/12	1	45.30	0	0.00	45.40	1	5,282	0.02%
2022/04/11	1	46.35	0	0.00	46.35	1	5,295	0.02%
2022/04/07	0	0.00	3	48.20	47.15	-3	5,386	-0.06%
2022/04/06	10	48.20	0	0.00	48.15	10	5,368	0.19%
2022/04/01	10	48.35	1	48.30	48.40	9	5,383	0.17%
2022/03/30	3	48.43	11	48.59	48.55	-8	5,405	-0.15%
2022/03/24	0	0.00	2	50.00	50.10	-2	5,298	-0.04%
2022/03/18	1	49.50	0	0.00	49.45	1	5,328	0.02%
2022/03/17	0	0.00	1	48.30	49.00	-1	5,339	-0.02%
2022/03/15	1	47.60	0	0.00	47.45	1	5,346	0.02%
2022/03/10	3	48.42	2	48.50	48.35	1	5,428	0.02%
2022/03/09	0	0.00	6	47.35	47.65	-6	5,446	-0.11%
2022/03/08	2	47.30	0	0.00	46.70	2	5,505	0.04%
2022/03/07	0	0.00	1	47.70	48.00	-1	5,519	-0.02%
2022/03/03	1	50.50	0	0.00	50.20	1	5,607	0.02%
2022/03/02	0	0.00	1	50.00	50.20	-1	5,742	-0.02%
2022/03/01	2	50.70	0	0.00	50.60	2	5,917	0.03%
2022/02/24	16.6	50.28	10	49.50	49.60	6.6	6,893	0.10%
2022/02/23	0	0.00	11	51.28	51.40	-11	6,855	-0.16%
2022/02/22	5.4	50.97	0	0.00	50.70	5.4	6,845	0.08%
2022/02/21	6	52.25	0	0.00	52.10	6	6,781	0.09%
2022/02/18	12	52.75	0	0.00	53.00	12	6,731	0.18%
2022/02/17	0	0.00	2	53.30	52.90	-2	6,720	-0.03%
2022/02/14	1	54.20	0	0.00	54.10	1	6,610	0.02%
2022/02/11	3	56.10	4	56.25	56.20	-1	6,546	-0.02%
2022/02/10	2	56.25	1	57.40	55.70	1	6,492	0.02%
2022/02/09	8	55.75	3	55.57	56.30	5	6,326	0.08%
2022/02/08	1	54.60	12	54.02	54.50	-11	6,208	-0.18%
2022/02/07	1	54.20	0	0.00	53.70	1	6,166	0.02%
2022/01/26	1	53.50	0	0.00	53.60	1	6,104	0.02%
2022/01/25	0	0.00	1	53.70	53.50	-1	6,099	-0.02%
2022/01/24	3.1	53.21	13	54.74	54.90	-9.9	6,050	-0.16%
2022/01/21	2.1	55.19	2	55.10	54.40	0.1	5,925	0.00%
2022/01/20	6	58.42	5	58.18	56.30	1	5,727	0.02%
2022/01/19	12	56.18	4	57.03	57.00	8	5,085	0.16%
2022/01/18	9.1	56.19	12	56.63	57.00	-2.9	4,777	-0.06%
2022/01/17	7	55.24	18	54.19	54.60	-11	4,262	-0.26%
2022/01/14	5	52.76	14	51.99	51.80	-9	4,001	-0.22%
2022/01/13	2	52.80	2	53.30	53.40	0	3,883	0.00%
2022/01/12	0	0.00	1	52.40	52.20	-1	3,800	-0.03%
2022/01/11	1	52.30	0	0.00	51.70	1	3,765	0.03%
2022/01/10	5.1	51.91	0	0.00	52.50	5.1	3,739	0.14%
2022/01/07	0	0.00	1	52.00	51.80	-1	3,717	-0.03%
2022/01/06	2	52.80	0	0.00	52.20	2	3,687	0.05%
2022/01/05	2	52.20	1	52.10	52.70	1	3,692	0.03%
2022/01/04	0	53.10	0	0.00	52.60	0	3,700	0.00%
2022/01/03	1	54.10	2	53.55	53.40	-1	3,671	-0.03%
2021/12/28	0	0.00	1	52.70	52.40	-1	3,596	-0.03%
2021/12/27	1	52.50	1	52.00	52.50	0	3,601	0.00%
2021/12/24	3	51.80	0	0.00	51.90	3	3,593	0.08%
2021/12/23	1	52.30	0	0.00	52.00	1	3,597	0.03%
2021/12/22	0	0.00	1	52.10	51.60	-1	3,630	-0.03%
2021/12/21	10	51.40	0	0.00	51.30	10	3,635	0.28%
2021/12/09	1	52.00	2	52.50	51.70	-1	3,765	-0.03%
2021/12/07	2	52.30	0	0.00	52.20	2	3,747	0.05%
2021/12/06	1	51.80	1	52.00	51.90	0	3,721	0.00%
2021/12/03	0	0.00	1	51.90	51.80	-1	3,754	-0.03%
2021/12/02	0	0.00	2	51.75	51.00	-2	3,808	-0.05%
2021/12/01	3	51.60	0	0.00	51.90	3	3,808	0.08%
2021/11/29	2	50.45	0	0.00	50.30	2	3,835	0.05%
2021/11/26	16	50.97	0	0.00	50.10	16	3,817	0.42%
2021/11/25	12	53.03	2	52.80	52.40	10	3,739	0.27%
2021/11/24	40.1	56.85	29.5	54.41	54.00	10.6	3,584	0.30%
2021/11/23	5	56.70	8	57.30	57.30	-3	2,883	-0.10%
2021/11/22	0.5	51.79	0	0.00	52.10	0.5	2,669	0.02%
2021/11/16	5	51.14	0	0.00	50.90	5	2,961	0.17%
2021/11/10	1	50.50	4	50.70	50.70	-3	3,319	-0.09%
2021/11/09	2	49.75	0	0.00	49.75	2	3,417	0.06%
2021/11/05	3	50.40	0	0.00	50.50	3	3,784	0.08%
2021/11/04	0	0.00	11	51.25	51.10	-11	3,904	-0.28%
2021/11/02	4	50.74	1	51.00	50.00	3	4,176	0.07%
2021/11/01	1	51.20	7	50.91	51.00	-6	4,254	-0.14%
2021/10/29	2	49.63	1	49.50	49.50	1	4,507	0.02%
2021/10/28	1	49.20	0	0.00	48.80	1	4,728	0.02%
2021/10/27	0	0.00	2	48.70	48.80	-2	4,876	-0.04%
2021/10/14	2	44.65	0	0.00	45.15	2	7,203	0.03%
2021/10/06	0	0.00	2	46.65	46.00	-2	7,765	-0.03%
2021/10/05	2	45.95	10	45.50	46.30	-8	8,229	-0.10%
2021/10/04	0	0.00	2	47.05	45.65	-2	8,575	-0.02%
2021/10/01	1	47.00	0	0.00	46.55	1	8,601	0.01%
2021/09/30	0	0.00	1	47.90	47.70	-1	8,635	-0.01%
2021/09/29	3	48.60	0	0.00	47.50	3	8,701	0.03%
2021/09/28	0.1	49.70	0	0.00	49.60	0.1	8,753	0.00%
2021/09/27	10	49.60	0	0.00	49.35	10	8,799	0.11%
2021/09/24	10	49.43	0	0.00	50.10	10	8,835	0.11%
2021/09/22	4	49.33	3	50.00	49.70	1	8,859	0.01%
2021/09/17	1	51.10	0	0.00	51.00	1	8,927	0.01%
2021/09/16	2	51.20	2	50.75	50.90	0	9,172	0.00%
2021/09/15	9	51.30	0	0.00	51.00	9	9,445	0.10%
2021/09/13	1	52.50	2	53.20	52.50	-1	9,638	-0.01%
2021/09/10	2	52.00	0	0.00	52.50	2	9,751	0.02%
2021/09/08	21	52.37	4	52.03	51.40	17	9,874	0.17%
2021/09/07	11	52.14	10	52.60	53.80	1	9,859	0.01%
2021/09/06	0	0.00	1	55.20	53.60	-1	9,888	-0.01%
2021/09/03	11	53.86	1	54.60	54.90	10	10,022	0.10%
2021/09/02	2	56.20	0.1	55.61	55.30	1.9	10,037	0.02%
2021/09/01	0.1	57.00	3	56.77	57.30	-2.9	10,045	-0.03%
2021/08/31	5	54.80	0	0.00	55.40	5	10,046	0.05%
2021/08/30	5	55.10	0	0.00	55.80	5	10,042	0.05%
2021/08/27	1	55.80	1	56.50	55.90	0	10,095	0.00%
2021/08/26	1	54.60	3	55.30	55.30	-2	10,084	-0.02%
2021/08/25	2	54.35	6	55.37	55.30	-4	10,131	-0.04%
2021/08/24	2	53.55	2	52.90	52.90	0	10,063	0.00%
2021/08/19	6	51.50	0	0.00	51.00	6	10,086	0.06%
2021/08/18	3	54.93	1	54.20	55.50	2	10,269	0.02%
2021/08/17	1	54.70	1	56.10	53.70	0	10,262	0.00%
2021/08/16	7	56.53	0	0.00	56.20	7	10,260	0.07%
2021/08/13	3	56.37	0	0.00	56.30	3	10,209	0.03%
2021/08/12	0	0.00	2	57.80	57.80	-2	10,116	-0.02%
2021/08/11	22	58.95	22.3	57.14	56.70	-0.3	10,071	0.00%
2021/08/10	3.1	63.01	11.2	62.22	62.90	-8.1	9,811	-0.08%
2021/08/09	1.3	63.55	4.8	64.40	63.00	-3.4	9,735	-0.04%
2021/08/06	3.1	66.64	8.1	66.40	66.50	-5	9,614	-0.05%
2021/08/05	20	67.90	8.2	67.53	67.90	11.9	9,582	0.12%
2021/08/04	5	67.48	9.2	67.26	67.20	-4.2	9,543	-0.04%
2021/08/03	0.4	65.80	5.2	65.38	66.00	-4.8	9,336	-0.05%
2021/08/02	13.2	64.16	18	64.41	64.10	-4.9	9,122	-0.05%
2021/07/30	41	63.94	7	63.96	62.60	34	9,012	0.38%
2021/07/29	3.1	62.04	3	61.77	64.50	0.1	8,776	0.00%
2021/07/28	12.3	59.38	7	59.94	59.70	5.3	8,538	0.06%
2021/07/27	3.3	62.81	2	63.65	62.60	1.3	8,470	0.02%
2021/07/26	7.2	62.57	7	62.53	63.90	0.2	8,311	0.00%
2021/07/23	10	61.20	18	60.27	59.70	-8	8,023	-0.10%
2021/07/22	10	58.95	4	59.48	59.40	6	7,767	0.08%
2021/07/21	10	59.34	20	58.85	60.40	-10	7,496	-0.13%
2021/07/20	5	56.00	0	0.00	55.90	5	7,109	0.07%
2021/07/19	4	57.60	1.2	57.67	57.70	2.8	7,067	0.04%
2021/07/16	0	0.00	1	57.20	57.00	-1	7,087	-0.01%
2021/07/14	1	57.20	0	0.00	55.90	1	7,063	0.01%
2021/07/13	8	56.93	8.1	56.49	55.60	-0.1	7,010	0.00%
2021/07/12	15	57.66	4	57.40	57.10	11	6,831	0.16%
2021/07/09	8.3	55.88	21	55.99	56.10	-12.7	6,422	-0.20%
2021/07/07	0	0.00	1	52.80	52.60	-1	6,308	-0.02%
2021/07/06	8	52.74	0	0.00	52.00	8	6,386	0.13%
2021/07/05	3	53.00	4	54.28	54.20	-1	6,544	-0.02%
2021/07/01	0	0.00	1	51.30	51.00	-1	6,638	-0.02%
2021/06/30	1	52.60	1	52.40	52.70	0	6,777	0.00%
2021/06/29	1	53.00	10	52.72	52.60	-9	6,773	-0.13%
2021/06/28	0	0.00	4	53.45	53.20	-4	6,831	-0.06%
2021/06/25	10	55.30	9	54.62	54.50	1	6,782	0.01%
2021/06/24	36	53.63	25	53.99	54.80	11	6,558	0.17%
2021/06/23	5	52.22	2	51.30	51.70	3	6,311	0.05%
2021/06/22	7	50.70	0	0.00	50.20	7	6,215	0.11%
2021/06/21	5	51.58	5	50.30	50.50	0	6,142	0.00%
2021/06/18	3	50.57	3	50.20	50.10	0	6,085	0.00%
2021/06/17	1	49.85	4	49.99	50.50	-3	6,055	-0.05%
2021/06/11	2	49.75	3	49.47	48.80	-1	5,938	-0.02%
2021/06/09	1	48.75	0	0.00	48.40	1	5,698	0.02%
2021/06/08	0	0.00	1	48.80	48.80	-1	5,660	-0.02%
2021/06/07	0	0.00	5	48.20	47.80	-5	5,618	-0.09%
2021/06/03	1	47.60	6	47.69	47.65	-5	5,497	-0.09%
2021/06/02	1	47.45	2	47.10	46.85	-1	5,427	-0.02%
2021/05/31	0	0.00	2	46.00	45.80	-2	5,399	-0.04%
2021/05/27	0	0.00	1	45.70	45.85	-1	5,402	-0.02%
2021/05/26	2	45.45	0	0.00	45.25	2	5,294	0.04%
2021/05/25	1	44.95	2	43.80	44.75	-1	5,043	-0.02%
2021/05/24	2	43.90	0	0.00	44.95	2	4,959	0.04%
2021/05/20	0	0.00	2	40.90	41.50	-2	5,067	-0.04%
2021/05/19	2	41.10	0	0.00	41.05	2	5,088	0.04%
2021/05/05	5	44.00	0	0.00	43.10	5	5,031	0.10%
2021/05/03	0	0.00	1.5	47.27	46.45	-1.5	4,974	-0.03%
2021/04/29	5	46.70	0	0.00	46.35	5	4,967	0.10%
2021/04/28	0	0.00	5	46.48	46.70	-5	5,051	-0.10%
2021/04/27	0	0.00	4	46.25	46.25	-4	5,391	-0.07%
2021/04/23	2	45.98	0	0.00	46.55	2	5,508	0.04%
2021/04/22	1	45.70	3	46.38	45.70	-2	5,577	-0.04%
2021/04/21	1	47.15	1	47.25	47.15	0	5,607	0.00%
2021/04/19	0	0.00	4	47.30	47.80	-4	5,683	-0.07%
2021/04/16	1	46.80	0	0.00	47.20	1	5,735	0.02%
2021/04/14	1	47.80	7	46.78	46.80	-6	6,095	-0.10%
2021/04/13	3	48.75	2	48.28	47.60	1	6,416	0.02%
2021/04/12	3	50.90	0	0.00	50.40	3	7,170	0.04%
2021/04/09	7	50.20	7	50.24	50.20	0	7,646	0.00%
2021/04/08	2	49.13	4	49.16	49.05	-2	7,945	-0.03%
2021/04/07	0	0.00	1	48.00	48.40	-1	7,898	-0.01%
2021/04/06	1	47.35	13	47.79	47.55	-12	7,916	-0.15%
2021/04/01	0	0.00	1	46.05	45.90	-1	7,836	-0.01%
2021/03/31	2.5	46.74	6	47.27	46.20	-3.5	7,815	-0.04%
2021/03/30	1	46.05	1	45.95	46.10	0	7,685	0.00%
2021/03/29	0	0.00	2	45.20	45.15	-2	7,626	-0.03%
2021/03/23	0	0.00	2	45.60	45.50	-2	7,552	-0.03%
2021/03/22	3	45.62	1	45.60	45.85	2	7,491	0.03%
2021/03/19	4	45.35	1	45.70	45.70	3	7,454	0.04%
2021/03/17	2	44.95	0	0.00	44.95	2	7,457	0.03%
2021/03/15	3	45.25	1	45.60	45.25	2	7,476	0.03%
2021/03/12	0	0.00	3	45.50	44.90	-3	7,480	-0.04%
2021/03/11	3	44.70	0	0.00	45.00	3	7,547	0.04%
2021/03/09	0	0.00	0.3	43.25	43.50	-0.3	7,775	0.00%
2021/03/08	1	44.35	0	0.00	43.40	1	7,863	0.01%
2021/03/05	2	43.80	0	0.00	43.75	2	7,866	0.03%
2021/03/04	0	0.00	1	45.50	44.70	-1	7,869	-0.01%
2021/03/03	0	0.00	10	44.55	44.50	-10	7,825	-0.13%
2021/03/02	1	43.50	0	0.00	43.25	1	7,803	0.01%
2021/02/26	3	43.98	0	0.00	43.95	3	7,831	0.04%
2021/02/25	0	0.00	1	45.15	45.00	-1	7,811	-0.01%
2021/02/24	1	45.75	1	45.30	44.90	0	7,801	0.00%
2021/02/23	3	45.55	0	0.00	45.80	3	7,742	0.04%
2021/02/22	0	0.00	2	45.35	46.00	-2	7,717	-0.03%
2021/02/19	6	44.02	0	0.00	44.15	6	7,638	0.08%
2021/02/02	0	0.00	4	43.05	42.90	-4	7,457	-0.05%
2021/02/01	0	0.00	1	42.10	42.85	-1	7,446	-0.01%
2021/01/29	1	41.45	4	43.04	41.50	-3	7,378	-0.04%
2021/01/28	0	0.00	1	42.45	43.20	-1	7,331	-0.01%
2021/01/27	0	0.00	4	44.15	43.45	-4	7,299	-0.05%
2021/01/26	3	44.80	2	44.10	44.15	1	7,265	0.01%
2021/01/25	0	0.00	6	45.35	45.05	-6	7,236	-0.08%
2021/01/22	5	44.99	3	45.43	45.45	2	7,200	0.03%
2021/01/21	0	0.00	1	45.70	45.25	-1	7,218	-0.01%
2021/01/20	8	45.09	3	46.78	44.30	5	7,129	0.07%
2021/01/19	3	44.43	8	45.02	44.50	-5	6,758	-0.07%
2021/01/18	5	43.96	3	44.35	44.75	2	6,695	0.03%
2021/01/15	10	45.74	8	45.40	44.15	2	6,616	0.03%
2021/01/14	0	0.00	10	45.61	45.85	-10	6,546	-0.15%
2021/01/13	0	0.00	2	45.00	45.00	-2	6,443	-0.03%
2021/01/12	3	45.50	4	45.00	44.30	-1	6,399	-0.02%
2021/01/11	5	44.55	2	44.90	45.05	3	6,261	0.05%
2021/01/08	11	44.35	9	44.21	44.45	2	6,214	0.03%
2021/01/07	13	45.60	9	45.92	45.40	4	6,082	0.07%
2021/01/06	23	46.44	27	46.05	45.15	-4	5,991	-0.07%
2021/01/05	32	48.60	18.1	48.65	48.70	13.9	5,576	0.25%
2021/01/04	185	45.16	379	45.19	46.40	-194	4,678	-4.15%	大買/大賣/鉅額交易
2020/12/31	213	40.97	47	40.66	42.20	166	4,107	4.04%	大買/鉅額交易
2020/12/30	1	38.40	2	39.10	38.40	-1	3,578	-0.03%
2020/12/29	19	39.13	0	0.00	38.50	19	3,524	0.54%
2020/12/28	1	38.30	1	39.10	39.05	0	3,405	0.00%
2020/12/22	2	36.83	0	0.00	36.65	2	3,293	0.06%
2020/12/21	1	36.90	0	0.00	37.05	1	3,316	0.03%
2020/12/18	1	37.15	4	36.95	37.20	-3	3,324	-0.09%
2020/12/17	1	37.25	0	0.00	37.25	1	3,346	0.03%
2020/12/15	2	37.30	0	0.00	37.30	2	3,410	0.06%
2020/12/11	1	37.55	0	0.00	37.65	1	3,482	0.03%
2020/12/08	3	38.35	5	38.30	38.30	-2	3,449	-0.06%
2020/12/07	5	38.80	1	38.70	38.45	4	3,477	0.12%
2020/12/04	5	39.04	0	0.00	39.00	5	3,414	0.15%
2020/12/03	1	37.55	0	0.00	38.05	1	3,220	0.03%
2020/12/02	0	0.00	20	37.80	37.80	-20	3,301	-0.61%
2020/12/01	0	0.00	1	37.00	37.30	-1	3,383	-0.03%
2020/11/30	5	37.60	0	0.00	37.00	5	3,463	0.14%
2020/11/27	0	0.00	2	37.05	37.45	-2	3,488	-0.06%
2020/11/26	2	36.45	0	0.00	36.55	2	3,481	0.06%
2020/11/25	11	36.85	0	0.00	36.85	11	3,460	0.32%
2020/11/23	0	0.00	1	37.50	37.70	-1	3,448	-0.03%
2020/11/20	1	37.40	0	0.00	37.40	1	3,480	0.03%
2020/11/18	10	37.80	3	38.30	37.60	7	3,489	0.20%
2020/11/10	0	0.00	10	38.05	37.75	-10	4,220	-0.24%
2020/11/09	0	0.00	8	38.20	38.20	-8	4,247	-0.19%
2020/11/02	0	0.00	9	37.25	37.70	-9	4,234	-0.21%
2020/10/29	3	38.48	3	38.70	39.05	0	4,282	0.00%
2020/10/27	0	0.00	1	39.10	39.10	-1	4,427	-0.02%
2020/10/23	1	38.80	0	0.00	38.95	1	4,544	0.02%
2020/10/16	0	0.00	1	39.60	39.10	-1	4,603	-0.02%
2020/10/14	2	38.70	1	39.60	38.75	1	4,517	0.02%
2020/10/12	0	0.00	1	37.90	38.65	-1	4,340	-0.02%
2020/10/08	1	38.35	10	38.25	38.10	-9	4,375	-0.21%
2020/10/06	0	0.00	2	38.30	38.30	-2	4,572	-0.04%
2020/09/30	0	0.00	18	37.10	37.00	-18	4,620	-0.39%
2020/09/24	1	36.00	0	0.00	36.25	1	4,616	0.02%
2020/09/23	2	36.95	0	0.00	37.05	2	4,580	0.04%
2020/09/22	0	0.00	8	36.36	36.55	-8	4,576	-0.17%
2020/09/21	0	0.00	6	37.60	37.40	-6	4,539	-0.13%
2020/09/18	1	38.20	2	39.15	38.45	-1	4,530	-0.02%
2020/09/17	2	38.90	0	0.00	38.90	2	4,528	0.04%
2020/09/16	0	0.00	2	38.60	38.25	-2	4,499	-0.04%
2020/09/14	0	0.00	1	37.75	37.90	-1	4,497	-0.02%
2020/09/10	0	0.00	3	37.75	36.70	-3	4,469	-0.07%
2020/09/09	2	37.05	0	0.00	36.90	2	4,396	0.05%
2020/09/08	1	37.55	0	0.00	37.45	1	4,383	0.02%
2020/09/07	5	37.70	2	37.10	37.00	3	4,348	0.07%
2020/09/04	4	38.31	12	37.87	38.40	-8	4,253	-0.19%
2020/09/03	1	37.25	1	37.55	37.35	0	4,080	0.00%
2020/09/02	1	35.70	3	36.42	36.65	-2	4,003	-0.05%
2020/09/01	13	35.36	0	0.00	35.70	13	3,962	0.33%
2020/08/31	5	35.30	0	0.00	34.55	5	3,947	0.13%
2020/08/28	1	35.20	0	0.00	35.20	1	3,934	0.03%
2020/08/27	4	35.36	0	0.00	35.65	4	3,946	0.10%
2020/08/24	6	35.42	0	0.00	35.30	6	3,968	0.15%
2020/08/21	0	0.00	5	35.34	35.20	-5	3,952	-0.13%
2020/08/20	2	35.45	0	0.00	34.45	2	3,878	0.05%
2020/08/19	2	38.50	1	38.00	36.90	1	3,757	0.03%
2020/08/18	13	38.25	45	39.00	38.00	-32	3,648	-0.88%
2020/08/17	40	38.45	0	0.00	38.80	40	3,391	1.18%
2020/08/14	0	0.00	1	34.80	35.30	-1	3,229	-0.03%
2020/08/12	0	0.00	11	33.65	34.20	-11	3,157	-0.35%
2020/08/11	0	0.00	6	33.97	33.65	-6	3,142	-0.19%
2020/08/10	0	0.00	1	34.60	34.40	-1	3,160	-0.03%
2020/08/07	0	0.00	10	33.80	33.80	-10	3,162	-0.32%
2020/08/06	1	34.25	1	33.95	33.95	0	3,154	0.00%
2020/08/05	9	34.20	0	0.00	34.15	9	3,154	0.29%
2020/08/04	3	33.90	15	34.58	33.85	-12	3,126	-0.38%
2020/08/03	69	35.45	15	35.67	35.65	54	3,092	1.75%
2020/07/31	3	36.05	3	35.83	36.30	0	3,028	0.00%
2020/07/30	1	35.05	10	34.90	34.75	-9	2,899	-0.31%
2020/07/29	0	0.00	1	33.75	34.00	-1	2,865	-0.03%
2020/07/28	0	0.00	4	33.76	33.60	-4	2,934	-0.14%
2020/07/27	0	0.00	3	33.85	33.00	-3	2,852	-0.11%
2020/07/24	3	33.02	1	33.55	32.70	2	2,834	0.07%
2020/07/23	0	0.00	1	33.75	33.80	-1	2,851	-0.04%
2020/07/17	2	32.60	6	32.53	32.45	-4	3,018	-0.13%
2020/07/16	10	34.00	1	34.15	33.15	9	3,020	0.30%
2020/07/15	10	34.50	0	0.00	33.80	10	3,032	0.33%
2020/07/14	6	34.21	7	33.89	33.70	-1	3,001	-0.03%
2020/07/13	3	33.40	6	34.03	34.50	-3	2,945	-0.10%
2020/07/10	1	33.00	7	33.45	33.60	-6	2,825	-0.21%
2020/07/09	2	32.90	3	32.78	32.90	-1	2,777	-0.04%
2020/07/06	3	32.27	2	32.45	32.30	1	2,748	0.04%
2020/07/03	1	31.75	3	31.80	31.75	-2	2,777	-0.07%
2020/07/01	5	31.52	2	31.68	31.65	3	2,840	0.11%
2020/06/30	2	31.08	1	31.15	30.95	1	2,840	0.04%
2020/06/29	1	30.65	0	0.00	31.00	1	2,853	0.04%
2020/06/24	4	31.14	0	0.00	31.20	4	2,850	0.14%
2020/06/23	1	31.75	0	0.00	31.65	1	2,861	0.03%
2020/06/22	1	31.85	0	0.00	32.10	1	2,870	0.03%
2020/06/19	2	32.10	0	0.00	32.00	2	2,894	0.07%
2020/06/18	1	33.40	2	33.08	33.75	-1	2,825	-0.04%
2020/06/17	1	31.90	0	0.00	31.85	1	2,843	0.04%
2020/06/16	0	0.00	2	32.00	31.80	-2	2,879	-0.07%
2020/06/15	2	31.35	0	0.00	31.25	2	2,951	0.07%
2020/06/12	1	31.90	0	0.00	32.15	1	2,976	0.03%
2020/06/08	0	0.00	23	33.67	33.20	-23	3,061	-0.75%
2020/06/05	1	33.15	0	0.00	33.10	1	3,056	0.03%
2020/06/02	0	0.00	2	32.63	32.45	-2	3,077	-0.06%
2020/06/01	0	0.00	3	31.90	32.10	-3	3,077	-0.10%
2020/05/29	3	31.40	1	32.00	31.00	2	3,110	0.06%
2020/05/28	2	31.10	0	0.00	30.95	2	3,069	0.07%
2020/05/27	1	31.30	0	0.00	31.25	1	3,097	0.03%
2020/05/26	2	31.50	0	0.00	31.25	2	3,126	0.06%
2020/05/22	1	31.40	1	32.40	31.20	0	3,142	0.00%
2020/05/21	0	0.00	1	32.80	32.25	-1	3,129	-0.03%
2020/05/20	1	32.45	7	32.64	32.45	-6	3,124	-0.19%
2020/05/19	2	31.80	0	0.00	31.70	2	3,138	0.06%
2020/05/18	6	32.33	1	32.05	31.85	5	3,137	0.16%
2020/05/15	2	31.93	2	32.78	32.10	0	3,148	0.00%
2020/05/14	3	33.07	1	33.70	32.65	2	3,127	0.06%
2020/05/13	0	0.00	6	33.80	34.05	-6	3,123	-0.19%
2020/05/08	1	34.15	1	34.15	34.10	0	3,157	0.00%
2020/05/07	0	0.00	1	34.40	34.35	-1	3,192	-0.03%
2020/05/06	22	33.19	0	0.00	33.10	22	3,244	0.68%
2020/05/05	9	33.76	5	34.21	33.50	4	3,243	0.12%
2020/05/04	10	31.65	13	32.52	33.95	-3	3,264	-0.09%
2020/04/30	0	0.00	2	32.30	32.60	-2	3,207	-0.06%
2020/04/28	1	32.40	0	0.00	32.30	1	3,223	0.03%
2020/04/27	9	32.29	9	32.41	32.35	0	3,271	0.00%
2020/04/24	0	0.00	1	30.25	30.60	-1	3,171	-0.03%
2020/04/22	5	29.30	5	29.70	30.05	0	3,239	0.00%
2020/04/21	0	0.00	5	29.70	29.15	-5	3,381	-0.15%
2020/04/20	5	29.50	5	29.80	29.70	0	3,404	0.00%
2020/04/17	0	0.00	2	29.68	29.30	-2	3,415	-0.06%
2020/04/14	0	0.00	1	28.10	28.20	-1	3,387	-0.03%
2020/04/10	1	27.45	0	0.00	27.20	1	3,370	0.03%
2020/04/08	1	28.00	1	27.90	27.30	0	3,374	0.00%
2020/04/07	1	26.25	3	26.70	26.70	-2	3,323	-0.06%
2020/03/31	0	0.00	1	24.80	24.90	-1	3,314	-0.03%
2020/03/30	1	23.85	0	0.00	24.55	1	3,293	0.03%
2020/03/27	1	25.85	0	0.00	24.20	1	3,302	0.03%
2020/03/25	0	0.00	1	24.05	24.20	-1	3,244	-0.03%
2020/03/24	3	21.97	2	22.50	22.65	1	3,227	0.03%
2020/03/23	2	20.65	0	0.00	20.70	2	3,232	0.06%
2020/03/20	6	22.89	0	0.00	22.90	6	3,237	0.19%
2020/03/19	0	0.00	1	21.20	21.15	-1	3,217	-0.03%
2020/03/18	4	24.60	0	0.00	23.50	4	3,180	0.13%
2020/03/13	1	26.05	0	0.00	26.90	1	3,125	0.03%
2020/03/12	2	29.85	13	28.67	28.60	-11	3,079	-0.36%
2020/03/10	0	0.00	2	31.00	31.55	-2	3,068	-0.07%
2020/03/05	0	0.00	7	33.06	32.85	-7	3,184	-0.22%
2020/03/04	6	32.36	0	0.00	32.35	6	3,171	0.19%
2020/03/03	1	32.70	0	0.00	33.20	1	3,124	0.03%
2020/03/02	1	31.75	0	0.00	32.60	1	3,114	0.03%
2020/02/27	1	31.80	0	0.00	31.60	1	3,154	0.03%
2020/02/20	1	34.70	0	0.00	34.80	1	3,477	0.03%
2020/02/07	1	35.85	1	37.35	35.00	0	4,237	0.00%
2020/02/06	0	0.00	1	37.85	37.90	-1	4,138	-0.02%
2020/02/05	0	0.00	2	38.38	38.05	-2	4,120	-0.05%
2020/02/04	1	37.60	1	37.90	37.85	0	4,018	0.00%
2020/02/03	1	36.90	0	0.00	36.60	1	3,977	0.03%
2020/01/30	2	37.20	101	37.45	36.95	-99	3,919	-2.53%	大賣/
2020/01/17	3	38.77	6	39.05	38.85	-3	3,831	-0.08%
2020/01/16	115	39.04	3	39.15	39.50	112	3,820	2.93%	大買/鉅額交易
2020/01/15	25	38.26	21	38.10	38.30	4	3,794	0.11%
2020/01/13	22	35.90	21	35.90	36.10	1	3,556	0.03%
2020/01/07	0	0.00	2	34.35	34.70	-2	3,479	-0.06%
2020/01/03	1	35.10	0	0.00	35.20	1	3,476	0.03%
2020/01/02	0	0.00	1	35.00	35.00	-1	3,451	-0.03%
2019/12/31	0	0.00	2	34.70	34.75	-2	3,433	-0.06%
2019/12/27	0	0.00	2	34.80	34.40	-2	3,416	-0.06%
2019/12/26	19	35.56	18	35.41	34.85	1	3,412	0.03%
2019/12/24	0	0.00	1	34.50	33.85	-1	3,363	-0.03%
2019/12/19	0	0.00	8	34.81	34.80	-8	3,292	-0.24%
2019/12/18	1	35.15	2	35.00	35.30	-1	3,265	-0.03%
2019/12/17	5	35.32	1	35.20	35.60	4	3,230	0.12%
2019/12/16	0	0.00	1	34.50	34.70	-1	3,152	-0.03%
2019/12/13	1	34.50	6	34.19	34.25	-5	3,132	-0.16%
2019/12/12	0	0.00	1.1	34.57	34.70	-1.1	3,091	-0.04%
2019/12/11	0	0.00	1	34.75	34.70	-1	3,072	-0.03%
2019/12/06	0	0.00	1	34.10	34.10	-1	3,029	-0.03%
2019/12/05	1	34.35	1	34.10	34.10	0	3,019	0.00%
2019/12/03	1	34.60	2	34.65	34.85	-1	2,933	-0.03%
2019/12/02	5	33.42	0	0.00	33.80	5	2,839	0.18%
2019/11/29	0	0.00	1	33.70	33.30	-1	2,796	-0.04%
2019/11/27	0	0.00	3	33.72	33.80	-3	2,758	-0.11%
2019/11/26	1	33.90	0	0.00	33.10	1	2,710	0.04%
2019/11/25	1	33.85	1	34.00	34.00	0	2,617	0.00%
2019/11/22	0	0.00	6	33.38	33.50	-6	2,547	-0.24%
2019/11/21	1	32.95	0	0.00	33.00	1	2,439	0.04%
2019/11/20	0	0.00	3	32.68	32.90	-3	2,362	-0.13%
2019/11/19	0	0.00	151	32.27	32.50	-151	2,265	-6.67%	大賣/鉅額交易
2019/11/18	10	32.01	0	0.00	32.20	10	2,170	0.46%
2019/11/15	150	31.67	1	31.75	31.75	149	2,042	7.30%	大買/鉅額交易
2019/11/14	43	31.95	45	32.02	31.50	-2	1,920	-0.10%
2019/11/12	3	29.33	2	29.95	29.95	1	1,466	0.07%
2019/10/30	0	0.00	1	28.45	28.30	-1	1,082	-0.09%
2019/10/29	0	0.00	1	28.20	28.00	-1	1,096	-0.09%
2019/10/25	1	28.75	1	28.65	28.10	0	1,154	0.00%
2019/10/24	1	28.15	3	28.40	28.35	-2	1,124	-0.18%
2019/10/21	0	0.00	1	27.15	27.10	-1	1,021	-0.10%
2019/10/16	3	26.80	0	0.00	26.80	3	952	0.32%
2019/10/14	0	0.00	1	26.65	26.65	-1	936	-0.11%
2019/10/07	2	27.45	0	0.00	27.35	2	896	0.22%
2019/10/01	1	28.35	0	0.00	28.10	1	880	0.11%
2019/09/25	1	28.55	0	0.00	28.70	1	839	0.12%
2019/09/23	1	28.95	0	0.00	28.90	1	841	0.12%
2019/09/20	0	0.00	1	29.05	29.00	-1	849	-0.12%
2019/09/17	0	0.00	1	28.85	28.65	-1	840	-0.12%
2019/09/16	1	28.80	0	0.00	28.85	1	843	0.12%
2019/09/12	1	29.10	0	0.00	29.10	1	846	0.12%
2019/09/11	0	0.00	1	29.05	28.70	-1	840	-0.12%
2019/09/09	1	28.70	3	28.60	28.75	-2	814	-0.25%
2019/09/06	4	28.14	1	28.30	28.30	3	783	0.38%
2019/09/04	0	0.00	1	27.90	27.90	-1	740	-0.14%
2019/09/03	1	27.70	0	0.00	27.75	1	733	0.14%
2019/09/02	1	27.85	1	27.85	27.90	0	720	0.00%
2019/08/26	1	27.60	0	0.00	27.50	1	689	0.15%
2019/08/16	1	27.05	0	0.00	27.45	1	681	0.15%
2019/08/08	1	27.35	0	0.00	27.40	1	697	0.14%
2019/08/06	2	26.60	0	0.00	27.50	2	713	0.28%
2019/08/02	2	28.05	0	0.00	28.00	2	706	0.28%
2019/08/01	0	0.00	5	28.80	28.75	-5	711	-0.70%
2019/07/31	1	30.20	0	0.00	30.05	1	703	0.14%
2019/07/30	0	0.00	1	30.75	30.55	-1	674	-0.15%
2019/07/29	1	30.00	0	0.00	29.90	1	615	0.16%
2019/07/12	1	29.15	0	0.00	29.10	1	785	0.13%
2019/06/28	1	29.00	0	0.00	29.00	1	1,044	0.10%
2019/06/19	0	0.00	1	28.55	28.60	-1	1,041	-0.10%
2019/06/13	0	0.00	4	28.30	28.45	-4	1,063	-0.38%
2019/06/11	1	28.35	0	0.00	28.30	1	1,087	0.09%
2019/05/23	0	0.00	5	28.00	28.15	-5	1,170	-0.43%
2019/05/22	5	28.30	0	0.00	28.25	5	1,180	0.42%
2019/05/15	1	28.40	1	28.40	28.20	0	1,263	0.00%
2019/05/14	1	27.70	0	0.00	28.20	1	1,267	0.08%
2019/05/13	1	28.00	0	0.00	28.00	1	1,257	0.08%
2019/05/10	2	28.60	0	0.00	28.80	2	1,253	0.16%
2019/05/09	2	29.00	70	29.19	28.70	-68	1,252	-5.43%
2019/05/08	1	29.55	0	0.00	29.40	1	1,239	0.08%
2019/05/07	1	29.80	0	0.00	29.85	1	1,224	0.08%
2019/04/25	2	30.70	0	0.00	31.00	2	1,178	0.17%
2019/04/24	1	30.70	0	0.00	30.80	1	1,173	0.09%
2019/04/23	0	0.00	1	30.85	31.00	-1	1,158	-0.09%
2019/04/22	1	31.80	1	31.40	31.35	0	1,142	0.00%
2019/04/19	12	31.78	0	0.00	31.50	12	1,111	1.08%
2019/04/18	3	31.27	0	0.00	30.65	3	1,035	0.29%
2019/04/17	29	30.42	0	0.00	30.90	29	1,002	2.89%
2019/04/16	2	29.83	2	29.73	29.80	0	954	0.00%
2019/04/15	1	29.75	0	0.00	29.60	1	876	0.11%
2019/04/12	32	30.99	0	0.00	30.35	32	812	3.94%
2019/04/11	1	31.10	0	0.00	31.00	1	793	0.13%
2019/04/09	3	31.82	1	31.80	31.60	2	772	0.26%
2019/03/13	0	0.00	1	32.60	32.65	-1	706	-0.14%
2019/03/11	0	0.00	1	32.20	32.40	-1	714	-0.14%
2019/03/07	1	32.10	2	32.30	31.95	-1	737	-0.14%
2019/03/06	2	31.60	0	0.00	31.95	2	734	0.27%
2019/02/19	0	0.00	2	31.80	32.20	-2	683	-0.29%
2019/02/14	2	31.08	3	31.00	31.00	-1	643	-0.16%
2019/01/29	1	29.95	0	0.00	30.20	1	629	0.16%
2019/01/03	0	0.00	1	29.15	29.15	-1	876	-0.11%
2018/12/27	4	30.00	0	0.00	29.95	4	911	0.44%
2018/12/18	1	29.90	0	0.00	29.90	1	979	0.10%
2018/12/13	0	0.00	1	31.05	31.00	-1	1,001	-0.10%
2018/12/10	1	30.45	0	0.00	30.50	1	1,010	0.10%
2018/12/04	2	31.00	0	0.00	30.95	2	1,045	0.19%
2018/11/30	1	31.35	0	0.00	31.05	1	1,048	0.10%
2018/11/21	1	29.45	0	0.00	29.35	1	1,150	0.09%
2018/11/16	1	28.55	1	28.65	28.70	0	1,474	0.00%
2018/11/13	0	0.00	2	27.45	28.00	-2	1,467	-0.14%
2018/11/06	1	27.25	1	27.20	27.10	0	1,472	0.00%
2018/11/02	3	27.60	1	27.65	27.65	2	1,439	0.14%
2018/10/26	0	0.00	2	27.65	26.90	-2	1,414	-0.14%
2018/10/23	2	28.43	0	0.00	28.10	2	1,510	0.13%
2018/10/22	0	0.00	1	28.50	28.55	-1	1,528	-0.07%
2018/10/18	2	29.00	1	29.10	28.90	1	1,515	0.07%
2018/10/17	1	28.20	0	0.00	28.00	1	1,508	0.07%
2018/10/12	1	28.35	0	0.00	28.35	1	1,487	0.07%
2018/09/25	0	0.00	3	31.15	31.20	-3	1,437	-0.21%
2018/09/14	0	0.00	3	30.50	30.40	-3	1,597	-0.19%
2018/09/13	0	0.00	3	30.30	30.30	-3	1,654	-0.18%
2018/09/12	3	30.35	0	0.00	30.35	3	1,655	0.18%
2018/09/07	0	0.00	4	30.20	30.40	-4	1,615	-0.25%
2018/08/27	0	0.00	1	30.50	31.20	-1	1,500	-0.07%
2018/08/24	2	31.60	0	0.00	31.50	2	1,371	0.15%
2018/08/14	0	0.00	1	36.30	35.80	-1	1,234	-0.08%
2018/08/13	1	35.60	0	0.00	35.60	1	1,239	0.08%
2018/08/08	0	0.00	1	37.25	37.20	-1	1,266	-0.08%
2018/08/07	1	37.20	0	0.00	37.20	1	1,286	0.08%
2018/08/02	0	0.00	1	37.35	37.10	-1	1,285	-0.08%
2018/08/01	1	37.50	0	0.00	37.50	1	1,276	0.08%
2018/07/30	4	39.90	0	0.00	39.80	4	1,213	0.33%
2018/07/26	0	0.00	10	39.75	39.75	-10	1,167	-0.86%
2018/07/25	0	0.00	0	39.50	39.50	0	1,160	0.00%
2018/07/24	10	39.05	1	38.65	39.15	9	1,157	0.78%
2018/07/16	11	39.21	0	0.00	38.85	11	1,176	0.94%
2018/07/13	6	38.55	0	0.00	38.75	6	1,170	0.51%
2018/07/09	0	0.00	2	37.23	37.40	-2	1,180	-0.17%
2018/07/05	1	37.55	1	37.75	37.50	0	1,181	0.00%
2018/07/04	1	37.90	0.9	38.00	37.85	0.2	1,180	0.01%
2018/06/29	2	39.10	0	0.00	38.40	2	1,148	0.17%
2018/06/28	2	40.00	0	0.00	39.45	2	1,089	0.18%
2018/06/27	2	41.15	0	0.00	40.75	2	1,041	0.19%
2018/06/25	4	41.10	4	41.00	41.00	0	987	0.00%
2018/06/22	5	41.85	8	41.75	40.50	-3	967	-0.31%
2018/06/20	1	40.10	0	0.00	40.25	1	916	0.11%
2018/06/06	1	41.60	1	41.60	41.65	0	933	0.00%
2018/06/05	1	41.40	0	0.00	41.15	1	937	0.11%
2018/06/04	0	0.00	1	41.20	41.10	-1	921	-0.11%
2018/05/28	0	0.00	1	40.00	40.15	-1	1,060	-0.09%
2018/05/24	0	0.00	3	40.15	40.10	-3	1,073	-0.28%
2018/05/23	0	0.00	3	39.63	39.50	-3	1,103	-0.27%
2018/05/22	0	0.00	2	39.50	39.50	-2	1,124	-0.18%
2018/05/21	0	0.00	1	39.55	39.55	-1	1,139	-0.09%
2018/05/18	1	39.10	0	0.00	39.15	1	1,146	0.09%
2018/05/16	0	0.00	1	40.00	39.80	-1	1,158	-0.09%
2018/05/15	2	39.83	0	0.00	39.80	2	1,159	0.17%
2018/05/14	2	40.50	0	0.00	40.45	2	1,206	0.17%
2018/05/08	0	0.00	1	40.75	41.10	-1	1,320	-0.08%
2018/05/07	2	40.50	0	0.00	40.20	2	1,323	0.15%
2018/05/04	1	41.80	0	0.00	41.80	1	1,285	0.08%
2018/05/02	0	0.00	1	41.75	41.75	-1	1,289	-0.08%
2018/04/27	1	41.35	0	0.00	41.70	1	1,313	0.08%
2018/04/24	1	42.85	3	42.75	42.75	-2	1,323	-0.15%
2018/04/23	0	0.00	1	44.05	43.45	-1	1,314	-0.08%
2018/04/19	6	43.50	0	0.00	43.50	6	1,315	0.46%
2018/04/13	1	44.20	0	0.00	44.20	1	1,330	0.08%
2018/03/31	1	44.95	0	0.00	45.00	1	1,370	0.07%
2018/03/28	0	0.00	1	44.85	44.85	-1	1,390	-0.07%
2018/03/27	5	45.20	0	0.00	45.25	5	1,392	0.36%
2018/03/19	0	0.00	1	45.10	45.30	-1	1,438	-0.07%
2018/03/16	2	45.28	3	45.27	45.00	-1	1,442	-0.07%
2018/03/14	1	45.70	1.6	45.65	45.65	-0.6	1,439	-0.04%
2018/03/13	1.3	45.84	2	45.90	45.85	-0.8	1,458	-0.05%
2018/03/12	1	45.95	1	46.45	45.70	0	1,478	0.00%
2018/03/09	2	45.63	1	45.85	45.85	1	1,520	0.07%
2018/03/08	0.1	46.00	0	0.00	46.25	0.1	1,537	0.01%
2018/03/07	2.2	46.16	3	46.10	45.95	-0.8	1,553	-0.05%
2018/03/06	2	46.55	2	46.80	46.20	0	1,572	0.00%
2018/03/05	3	47.17	0	0.00	46.60	3	1,588	0.19%
2018/03/02	7	47.15	6	47.06	47.55	1	1,589	0.06%
2018/03/01	0	0.00	2	46.28	47.50	-2	1,521	-0.13%
2018/02/27	2	46.03	1	46.25	46.10	1	1,475	0.07%
2018/02/23	1	46.00	7	46.23	45.80	-6	1,542	-0.39%
2018/02/22	0	0.00	2	45.90	46.10	-2	1,568	-0.13%
2018/02/21	1	45.10	0	0.00	45.85	1	1,608	0.06%
2018/02/12	1	44.80	2.2	44.84	44.70	-1.2	1,606	-0.07%
2018/02/09	3	43.83	1	44.15	43.80	2	1,633	0.12%
2018/02/08	0	0.00	1	44.75	44.70	-1	1,652	-0.06%
2018/02/07	1	45.10	3	45.37	45.05	-2	1,675	-0.12%
2018/02/06	4	44.61	5	44.48	44.95	-1	1,732	-0.06%
2018/02/02	1.2	46.21	1	46.20	46.00	0.2	1,776	0.01%
2018/02/01	0	0.00	3	46.07	45.80	-3	1,866	-0.16%
2018/01/31	6	45.86	5	45.81	45.80	1	1,988	0.05%
2018/01/30	1	45.55	3	45.38	45.15	-2	2,339	-0.09%
2018/01/29	0	0.00	1	45.25	45.10	-1	2,473	-0.04%
2018/01/26	0	0.00	5	45.25	45.30	-5	2,475	-0.20%
2018/01/25	2	45.25	0	0.00	45.05	2	2,479	0.08%
2018/01/19	1	45.50	1	45.75	45.50	0	2,509	0.00%
2018/01/18	1	45.80	2	45.88	45.45	-1	2,511	-0.04%
2018/01/17	2	45.13	0	0.00	45.30	2	2,527	0.08%
2018/01/12	1	45.30	5	45.16	44.60	-4	2,553	-0.16%
2018/01/11	1	44.45	0	0.00	44.45	1	2,537	0.04%
2018/01/10	2	45.13	1	45.10	44.60	1	2,540	0.04%
2018/01/09	1	45.20	0	0.00	45.25	1	2,537	0.04%
2018/01/02	3	45.15	0	0.00	45.25	3	2,557	0.12%