億光 (2393)-富邦-宜蘭券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
2,296張
產業
上市光電類股▲0.97%
635人加入追蹤

立即追蹤
本地時間:13:30

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/24	0	0.00	1	61.70	61.70	-1	2,344	-0.04%
2024/04/23	2	59.70	0	0.00	59.30	2	2,299	0.09%
2024/04/22	19	58.41	8	58.38	57.90	11	2,261	0.49%
2024/04/19	0	0.00	49	58.65	59.90	-49	2,188	-2.24%
2024/04/18	6	61.92	0	0.00	62.40	6	2,125	0.28%
2024/04/16	0	0.00	2	59.60	59.80	-2	2,027	-0.10%
2024/04/15	1	60.10	2	60.90	60.90	-1	1,976	-0.05%
2024/04/10	1	60.50	26	60.68	61.50	-25	1,893	-1.32%
2024/04/09	1	58.30	7	58.64	58.10	-6	1,769	-0.34%
2024/04/08	0	0.00	12	57.13	57.50	-12	1,718	-0.70%
2024/04/03	0	0.00	9	54.84	55.00	-9	1,702	-0.53%
2024/03/29	0	0.00	2.5	53.46	53.60	-2.5	1,662	-0.15%
2024/03/28	0	0.00	1	53.90	53.50	-1	1,673	-0.06%
2024/03/27	1	54.00	0	0.00	54.00	1	1,677	0.06%
2024/03/26	0	0.00	1	53.80	53.70	-1	1,660	-0.06%
2024/03/25	0	0.00	0.1	54.60	54.00	-0.1	1,644	-0.01%
2024/03/22	0	0.00	1	54.50	54.10	-1	1,631	-0.06%
2024/03/19	1	53.40	2	53.70	53.40	-1	1,533	-0.07%
2024/03/15	0	0.00	3.1	54.09	53.10	-3.1	1,503	-0.20%
2024/03/14	2.1	52.69	5	53.50	53.30	-2.9	1,465	-0.20%
2024/03/13	0	0.00	5	52.90	52.50	-5	1,403	-0.36%
2024/03/12	0	0.00	3	51.53	52.10	-3	1,376	-0.22%
2024/03/08	0.2	50.99	1	51.10	50.80	-0.8	1,378	-0.06%
2024/03/07	0	0.00	1	51.60	51.50	-1	1,355	-0.07%
2024/03/06	1	51.50	0	0.00	51.50	1	1,353	0.07%
2024/03/05	0	0.00	1	52.30	51.30	-1	1,356	-0.07%
2024/03/04	0	0.00	1	51.60	51.40	-1	1,350	-0.07%
2024/03/01	1.3	51.16	3	51.50	51.70	-1.7	1,331	-0.13%
2024/02/27	0	0.00	1	50.80	50.30	-1	1,275	-0.08%
2024/02/23	0	0.00	2	50.40	50.10	-2	1,274	-0.16%
2024/02/19	0	0.00	11	50.18	49.95	-11	1,266	-0.87%
2024/02/16	0	0.00	0.1	49.40	49.30	-0.1	1,253	-0.01%
2024/02/15	0	0.00	1	48.60	49.05	-1	1,244	-0.08%
2024/02/05	1	47.75	0	0.00	47.95	1	1,233	0.08%
2024/01/24	0	0.00	5	49.45	49.05	-5	1,185	-0.42%
2024/01/23	1	49.00	2	49.30	49.05	-1	1,177	-0.08%
2024/01/22	1	48.50	0	0.00	48.60	1	1,157	0.09%
2024/01/17	0	0.00	4	47.25	47.55	-4	1,146	-0.35%
2024/01/16	12	47.90	0	0.00	48.10	12	1,137	1.05%
2024/01/11	0	0.00	1	49.50	49.70	-1	1,128	-0.09%
2024/01/08	15	48.42	0	0.00	48.50	15	1,185	1.27%
2024/01/05	27	49.28	0	0.00	48.80	27	1,173	2.30%
2024/01/04	0	0.00	1	50.10	50.20	-1	1,128	-0.09%
2024/01/03	0	0.00	6	49.80	49.70	-6	1,141	-0.53%
2024/01/02	0	0.00	39	50.30	50.30	-39	1,133	-3.44%
2023/12/29	39	49.68	7	49.86	50.00	32	1,095	2.92%
2023/12/22	0	0.00	5	47.60	47.60	-5	979	-0.51%
2023/12/20	0	0.00	32	47.41	47.35	-32	962	-3.32%
2023/12/19	2	46.65	0	0.00	47.05	2	949	0.21%
2023/12/18	2	47.05	1	47.30	46.90	1	949	0.11%
2023/12/15	0	0.00	2	47.13	47.10	-2	952	-0.21%
2023/12/14	3	47.07	0	0.00	47.05	3	937	0.32%
2023/12/11	2	46.75	0	0.00	46.95	2	918	0.22%
2023/12/08	1	46.55	0	0.00	46.35	1	914	0.11%
2023/12/07	5	46.51	0	0.00	46.45	5	909	0.55%
2023/12/06	18	46.38	0	0.00	46.35	18	907	1.98%
2023/12/05	0	0.00	1	46.80	47.00	-1	888	-0.11%
2023/12/01	0	0.00	1	47.00	47.00	-1	888	-0.11%
2023/11/29	12	46.70	0	0.00	46.70	12	859	1.40%
2023/11/24	0	0.00	1	47.05	46.60	-1	860	-0.12%
2023/11/23	0	0.00	5	46.92	46.95	-5	850	-0.59%
2023/11/21	1	46.00	0	0.00	46.05	1	848	0.12%
2023/11/20	1	46.10	0	0.00	46.05	1	839	0.12%
2023/11/17	1	45.40	1	45.50	45.60	0	844	0.00%
2023/11/15	1	45.10	0	0.00	45.15	1	917	0.11%
2023/11/06	0	0.00	2	45.45	45.55	-2	985	-0.20%
2023/11/03	0	0.00	2	45.25	45.25	-2	990	-0.20%
2023/11/02	5	44.92	0	0.00	45.05	5	997	0.50%
2023/10/30	3	44.20	0	0.00	44.60	3	1,080	0.28%
2023/10/20	2	43.95	0	43.85	43.75	2	1,251	0.16%
2023/10/19	4	44.55	1	44.40	44.55	3	1,265	0.24%
2023/10/17	2	44.50	0	0.00	43.90	2	1,250	0.16%
2023/10/16	3	44.55	0	0.00	44.60	3	1,246	0.24%
2023/10/13	3	45.13	0	0.00	45.25	3	1,271	0.24%
2023/10/11	5	44.85	0	0.00	44.85	5	1,287	0.39%
2023/09/28	0	0.00	1	46.75	46.90	-1	1,495	-0.07%
2023/09/14	0	0.00	10	47.95	47.65	-10	1,774	-0.56%
2023/09/12	2	47.10	0	0.00	47.50	2	1,801	0.11%
2023/09/06	15	47.55	0	0.00	47.95	15	1,893	0.79%
2023/09/05	10	47.31	0	0.00	47.50	10	1,915	0.52%
2023/09/01	3	46.50	0	0.00	46.60	3	2,014	0.15%
2023/08/31	0	0.00	1	46.10	45.90	-1	2,058	-0.05%
2023/08/25	0	0.00	3	46.60	46.70	-3	2,188	-0.14%
2023/08/24	0	0.00	1	47.10	46.35	-1	2,196	-0.05%
2023/08/23	12	45.88	11	46.45	46.40	1	2,223	0.04%
2023/08/22	0	0.00	1	46.00	45.40	-1	2,219	-0.05%
2023/08/21	9	45.57	0	0.00	45.20	9	2,227	0.40%
2023/08/18	1	48.60	0	0.00	48.40	1	2,218	0.05%
2023/08/17	5	47.00	0	0.00	48.15	5	2,231	0.22%
2023/08/16	8	47.23	0	0.00	47.10	8	2,246	0.36%
2023/08/14	9	48.42	4	49.15	48.30	5	2,528	0.20%
2023/08/09	0	0.00	6	48.95	48.65	-6	2,629	-0.23%
2023/08/02	12	48.64	0	0.00	48.60	12	2,674	0.45%
2023/08/01	9	51.27	0	0.00	51.20	9	2,623	0.34%
2023/07/31	4	51.58	9	52.07	51.90	-5	2,566	-0.19%
2023/07/27	0	0.00	10	52.55	52.50	-10	2,476	-0.40%
2023/07/26	11	52.27	0	0.00	51.90	11	2,461	0.45%
2023/07/24	4	51.70	4	52.00	52.10	0	2,422	0.00%
2023/07/21	6	52.17	1	52.00	52.70	5	2,404	0.21%
2023/07/19	1	54.20	1	54.30	53.30	0	2,367	0.00%
2023/07/18	24	53.59	1	54.40	53.60	23	2,352	0.98%
2023/07/17	22	53.95	0	0.00	54.20	22	2,317	0.95%
2023/07/13	27	53.80	3	53.90	53.50	24	2,292	1.05%
2023/07/12	0	0.00	1	54.30	54.20	-1	2,270	-0.04%
2023/07/11	0	0.00	2	54.30	54.30	-2	2,242	-0.09%
2023/07/07	1	53.40	0	0.00	53.20	1	2,190	0.05%
2023/07/06	0	0.00	61	54.80	54.40	-61	2,152	-2.83%
2023/07/05	1	53.00	16	53.19	53.50	-15	2,047	-0.73%
2023/06/30	4	51.35	11	51.22	51.70	-7	1,956	-0.36%
2023/06/28	0	0.00	11	51.06	51.10	-11	1,975	-0.56%
2023/06/26	0	0.00	5	51.02	51.20	-5	1,939	-0.26%
2023/06/21	0	0.00	3	50.10	50.10	-3	1,929	-0.16%
2023/06/20	0	0.00	1	48.90	48.80	-1	1,898	-0.05%
2023/06/19	4	49.30	0	0.00	48.95	4	1,892	0.21%
2023/06/16	5	49.25	0	0.00	48.95	5	1,887	0.26%
2023/06/15	0	0.00	1	50.20	49.85	-1	1,858	-0.05%
2023/06/14	1	49.80	0	0.00	50.30	1	1,850	0.05%
2023/06/13	0	0.00	3	49.80	50.00	-3	1,831	-0.17%
2023/06/12	0	0.00	3	48.77	48.55	-3	1,793	-0.17%
2023/06/09	1	49.70	9.3	49.59	49.70	-8.3	1,772	-0.47%
2023/06/08	1	49.70	4	49.85	49.55	-3	1,748	-0.17%
2023/06/07	1	49.90	15	50.13	50.30	-14	1,725	-0.81%
2023/06/06	10	49.52	0	0.00	49.50	10	1,665	0.60%
2023/06/05	0	0.00	1	49.20	48.70	-1	1,633	-0.06%
2023/06/02	1	48.75	0	0.00	48.80	1	1,603	0.06%
2023/06/01	2	48.33	1	48.00	48.40	1	1,590	0.06%
2023/05/30	2	46.95	3	46.87	47.00	-1	1,520	-0.07%
2023/05/29	0	0.00	36	47.03	47.30	-36	1,505	-2.39%
2023/05/26	0	0.00	15	46.73	46.70	-15	1,482	-1.01%
2023/05/25	2	46.63	23	46.58	46.55	-21	1,474	-1.42%
2023/05/24	0	0.00	24	46.90	46.95	-24	1,461	-1.64%
2023/05/23	0	0.00	27	45.86	45.90	-27	1,446	-1.87%
2023/05/19	1	46.35	3.2	46.44	46.45	-2.2	1,406	-0.15%
2023/05/18	0	0.00	33	45.87	46.15	-33	1,324	-2.49%
2023/05/16	0	0.00	10	42.30	41.80	-10	1,010	-0.99%
2023/05/12	0	0.00	3	41.80	42.00	-3	967	-0.31%
2023/05/11	0	0.00	3	41.50	41.00	-3	953	-0.31%
2023/04/28	0	0.00	1	39.75	39.95	-1	976	-0.10%
2023/04/25	14	39.08	0	0.00	38.90	14	969	1.44%
2023/04/19	0	0.00	1	40.30	40.15	-1	948	-0.11%
2023/04/18	1	40.45	0	0.00	40.40	1	940	0.11%
2023/04/17	2	40.43	0	0.00	40.40	2	941	0.21%
2023/04/12	8	40.85	0	0.00	40.80	8	921	0.87%
2023/04/10	0	0.00	1	40.40	40.35	-1	913	-0.11%
2023/03/31	1	40.05	0	0.00	40.05	1	902	0.11%
2023/03/30	2	40.65	5	40.65	40.55	-3	871	-0.34%
2023/03/28	0	0.00	3	39.70	39.80	-3	819	-0.37%
2023/03/24	0	0.00	1	40.55	40.55	-1	791	-0.13%
2023/03/22	1	39.30	0	0.00	39.40	1	751	0.13%
2023/03/21	0	0.00	20	39.50	39.30	-20	747	-2.68%
2023/03/08	0	0.00	2	39.75	40.00	-2	700	-0.29%
2023/03/07	2	39.40	0	0.00	39.55	2	686	0.29%
2023/02/24	0	0.00	2	38.50	38.50	-2	635	-0.31%
2023/02/23	1	38.90	0	0.00	38.85	1	622	0.16%
2023/02/22	8	38.81	2	38.65	39.05	6	613	0.98%
2023/02/21	8	38.86	5	39.25	39.20	3	601	0.50%
2023/02/20	2	37.85	0	0.00	38.05	2	566	0.35%
2023/02/16	1	37.20	0	0.00	37.30	1	564	0.18%
2023/02/14	1	37.00	0	0.00	37.00	1	570	0.18%
2023/02/09	20	37.40	0	0.00	37.30	20	558	3.58%
2023/02/02	1	38.15	0	0.00	37.95	1	511	0.20%
2023/02/01	0	0.00	7	37.70	37.60	-7	498	-1.41%
2023/01/13	0	0.00	2	36.75	36.85	-2	488	-0.41%
2023/01/10	0	0.00	1	37.60	37.60	-1	515	-0.19%
2022/12/20	0	0.00	3	37.05	37.30	-3	590	-0.51%
2022/12/14	0	0.00	1	38.50	38.50	-1	615	-0.16%
2022/12/06	1	38.00	0	0.00	37.70	1	620	0.16%
2022/12/05	0	0.00	0.1	38.20	38.30	-0.1	618	-0.01%
2022/11/22	0	0.00	3	36.70	36.70	-3	627	-0.48%
2022/11/21	0	0.00	0.1	37.18	37.10	-0.1	636	-0.01%
2022/11/11	0	0.00	4	36.44	36.15	-4	669	-0.60%
2022/10/21	4	35.55	0	0.00	35.50	4	986	0.41%
2022/10/20	0	0.00	3	35.45	35.50	-3	993	-0.30%
2022/10/18	0	0.00	2	35.15	35.40	-2	975	-0.20%
2022/10/06	0	0.00	1	35.00	35.20	-1	1,046	-0.10%
2022/09/30	2	34.58	0	0.00	34.85	2	1,089	0.18%
2022/09/27	1	35.50	0	0.00	35.45	1	1,090	0.09%
2022/09/26	5	36.00	0	0.00	35.50	5	1,087	0.46%
2022/09/01	1	38.80	0	0.00	38.90	1	1,278	0.08%
2022/08/25	0	0.00	2	39.05	39.20	-2	1,287	-0.16%
2022/08/23	5	38.60	0	0.00	38.40	5	1,303	0.38%
2022/08/15	2	39.00	1	39.40	39.40	1	1,265	0.08%
2022/08/12	1	38.75	3	38.80	38.70	-2	1,252	-0.16%
2022/08/11	0	0.00	2	38.90	39.65	-2	1,239	-0.16%
2022/08/04	0	0.00	1	36.10	36.25	-1	1,301	-0.08%
2022/08/03	3	37.10	1	36.70	36.55	2	1,297	0.15%
2022/08/02	3	41.08	2	41.10	40.95	1	1,230	0.08%
2022/08/01	1	41.50	0	0.00	41.50	1	1,222	0.08%
2022/07/28	1	41.45	0	0.00	41.50	1	1,222	0.08%
2022/07/26	1	41.40	0	0.00	41.30	1	1,238	0.08%
2022/07/21	1	41.90	0	0.00	42.30	1	1,293	0.08%
2022/07/20	0	0.00	1	42.00	41.85	-1	1,297	-0.08%
2022/07/19	0	0.00	1	41.60	41.75	-1	1,306	-0.08%
2022/07/15	0	0.00	1	41.20	41.25	-1	1,318	-0.08%
2022/07/13	0	0.00	5	39.20	39.20	-5	1,328	-0.38%
2022/07/12	5	38.85	0	0.00	38.65	5	1,318	0.38%
2022/07/11	1	39.95	0	0.00	40.30	1	1,314	0.08%
2022/07/08	4	40.43	10	40.35	40.20	-6	1,321	-0.45%
2022/07/07	10	39.51	0	0.00	39.65	10	1,328	0.75%
2022/06/30	1	41.50	0	0.00	41.25	1	1,384	0.07%
2022/06/27	0	0.00	4	42.80	42.80	-4	1,448	-0.28%
2022/06/24	1	41.70	1	42.50	41.80	0	1,498	0.00%
2022/06/22	1	41.80	0	0.00	41.90	1	1,535	0.07%
2022/06/21	0	0.00	1	42.45	42.70	-1	1,553	-0.06%
2022/06/17	1	41.90	0	0.00	41.85	1	1,557	0.06%
2022/06/16	1	43.00	0	0.00	42.55	1	1,556	0.06%
2022/06/15	0	0.00	1	43.20	43.40	-1	1,567	-0.06%
2022/06/14	6	42.37	0	0.00	42.60	6	1,584	0.38%
2022/06/13	1	43.15	0	0.00	43.15	1	1,583	0.06%
2022/06/09	5	44.60	0	0.00	44.75	5	1,592	0.31%
2022/06/08	0	0.00	1	45.20	44.90	-1	1,600	-0.06%
2022/06/07	0	0.00	1	44.70	44.95	-1	1,608	-0.06%
2022/06/02	2	44.88	0	0.00	44.75	2	1,660	0.12%
2022/06/01	1	45.10	0	0.00	45.05	1	1,714	0.06%
2022/05/23	0	0.00	10	44.95	45.00	-10	1,977	-0.51%
2022/05/19	11	45.43	5	44.70	45.60	6	2,118	0.28%
2022/05/18	0	0.00	1	44.95	45.20	-1	2,127	-0.05%
2022/05/16	5	43.35	0	0.00	43.80	5	2,159	0.23%
2022/05/13	0	0.00	1	42.60	42.70	-1	2,222	-0.05%
2022/05/12	0	0.00	15	41.60	40.90	-15	2,271	-0.66%
2022/05/11	1	42.20	0	0.00	42.15	1	2,337	0.04%
2022/05/06	0	0.00	5	43.55	43.70	-5	2,652	-0.19%
2022/05/05	6	44.01	0	0.00	44.15	6	2,724	0.22%
2022/05/04	2	43.20	0	0.00	43.25	2	2,780	0.07%
2022/04/29	5	43.53	0	0.00	43.25	5	2,999	0.17%
2022/04/27	0	0.00	2.1	43.20	43.05	-2.1	3,817	-0.05%
2022/04/14	0	46.10	0	0.00	46.05	0	5,257	0.00%
2022/04/13	2	46.30	0	0.00	46.60	2	5,269	0.04%
2022/04/12	1.1	46.19	0	0.00	45.40	1.1	5,282	0.02%
2022/04/11	10.1	46.61	0	0.00	46.35	10.1	5,295	0.19%
2022/04/07	3	47.20	0	0.00	47.15	3	5,386	0.06%
2022/04/01	1	48.35	1	48.50	48.40	0	5,383	0.00%
2022/03/30	5	48.54	0	0.00	48.55	5	5,405	0.09%
2022/03/29	2	49.15	0	0.00	49.00	2	5,372	0.04%
2022/03/25	0	0.00	28	50.49	50.30	-28	5,308	-0.53%
2022/03/23	0	0.00	2	50.30	50.00	-2	5,293	-0.04%
2022/03/18	0	0.00	1	48.95	49.45	-1	5,328	-0.02%
2022/03/17	33	48.03	0	0.00	49.00	33	5,339	0.62%
2022/03/15	29	47.54	0	0.00	47.45	29	5,346	0.54%
2022/03/11	21	48.11	0	0.00	48.00	21	5,408	0.39%
2022/03/09	1	46.60	3	47.43	47.65	-2	5,446	-0.04%
2022/03/08	10	47.00	2	46.55	46.70	8	5,505	0.15%
2022/03/07	7	47.83	4.2	47.65	48.00	2.8	5,519	0.05%
2022/03/03	14	50.24	0.2	50.30	50.20	13.8	5,607	0.25%
2022/02/25	0	0.00	1	49.70	49.60	-1	6,680	-0.01%
2022/02/24	10	49.98	1	49.75	49.60	9	6,893	0.13%
2022/02/23	2	51.30	0	0.00	51.40	2	6,855	0.03%
2022/02/22	11.2	50.98	0	0.00	50.70	11.2	6,845	0.16%
2022/02/21	10	52.16	1	52.20	52.10	9	6,781	0.13%
2022/02/17	2	53.30	14	53.31	52.90	-12	6,720	-0.18%
2022/02/16	2	53.40	0	0.00	53.10	2	6,713	0.03%
2022/02/15	5	53.68	2	53.10	53.10	3	6,681	0.04%
2022/02/14	36	54.40	3	54.30	54.10	33	6,610	0.50%
2022/02/11	0	0.00	35	56.51	56.20	-35	6,546	-0.53%
2022/02/10	15	56.15	23	57.18	55.70	-8	6,492	-0.12%
2022/02/09	1.2	56.43	1	54.90	56.30	0.2	6,326	0.00%
2022/02/08	0	0.00	2	54.60	54.50	-2	6,208	-0.03%
2022/02/07	45	54.28	2	54.10	53.70	43	6,166	0.70%
2022/01/26	1	53.70	2	53.60	53.60	-1	6,104	-0.02%
2022/01/25	1	54.00	0	0.00	53.50	1	6,099	0.02%
2022/01/24	5	54.58	44	53.55	54.90	-39	6,050	-0.64%
2022/01/21	8	55.05	0	0.00	54.40	8	5,925	0.14%
2022/01/20	25	57.91	5	57.30	56.30	20	5,727	0.35%
2022/01/19	4	56.50	10	57.01	57.00	-6	5,085	-0.12%
2022/01/18	40	56.23	50	56.53	57.00	-10	4,777	-0.21%
2022/01/17	35	54.52	10	53.50	54.60	25	4,262	0.59%
2022/01/14	6	51.72	0	0.00	51.80	6	4,001	0.15%
2022/01/13	0	0.00	2	53.25	53.40	-2	3,883	-0.05%
2022/01/12	0	0.00	1	52.80	52.20	-1	3,800	-0.03%
2022/01/11	0	0.00	3	52.50	51.70	-3	3,765	-0.08%
2022/01/10	3	52.00	0	0.00	52.50	3	3,739	0.08%
2022/01/03	1	53.40	2	53.50	53.40	-1	3,671	-0.03%
2021/12/29	1	52.00	0	0.00	52.30	1	3,575	0.03%
2021/12/23	0	0.00	7	52.41	52.00	-7	3,597	-0.19%
2021/12/20	3	50.30	0.1	50.60	50.60	2.9	3,665	0.08%
2021/12/15	3	50.80	0	0.00	50.80	3	3,789	0.08%
2021/12/14	5	50.46	1	50.30	50.40	4	3,783	0.11%
2021/12/10	1	51.20	0	0.00	51.30	1	3,771	0.03%
2021/12/09	2	52.40	24	52.24	51.70	-22	3,765	-0.58%
2021/12/08	0	0.00	5	52.30	52.10	-5	3,754	-0.13%
2021/12/07	0	0.00	3	52.60	52.20	-3	3,747	-0.08%
2021/12/06	1	51.80	0	0.00	51.90	1	3,721	0.03%
2021/12/01	0	0.00	3	52.00	51.90	-3	3,808	-0.08%
2021/11/29	5	50.76	1	50.50	50.30	4	3,835	0.10%
2021/11/26	9	50.22	3	51.80	50.10	6	3,817	0.16%
2021/11/25	9	52.91	7	53.41	52.40	2	3,739	0.05%
2021/11/24	30	56.63	10	57.59	54.00	20	3,584	0.56%
2021/11/23	1	56.80	8	57.30	57.30	-7	2,883	-0.24%
2021/11/22	0	0.00	15	52.07	52.10	-15	2,669	-0.56%
2021/11/19	0	0.00	1	50.90	51.00	-1	2,758	-0.04%
2021/11/16	1	50.70	0	0.00	50.90	1	2,961	0.03%
2021/11/08	0	0.00	0.2	50.50	50.80	-0.2	3,475	-0.01%
2021/11/04	1	51.50	0	0.00	51.10	1	3,904	0.03%
2021/11/01	0	0.00	1	51.10	51.00	-1	4,254	-0.02%
2021/10/28	0	0.00	0.2	48.80	48.80	-0.2	4,728	0.00%
2021/10/26	0	0.00	1	48.85	48.70	-1	5,136	-0.02%
2021/10/05	0	0.00	1	46.20	46.30	-1	8,229	-0.01%
2021/10/04	0	0.00	1	46.15	45.65	-1	8,575	-0.01%
2021/10/01	0	0.00	3	46.60	46.55	-3	8,601	-0.03%
2021/09/29	8	48.44	3	47.55	47.50	5	8,701	0.06%
2021/09/28	0	0.00	1	49.60	49.60	-1	8,753	-0.01%
2021/09/27	1	49.45	0	0.00	49.35	1	8,799	0.01%
2021/09/23	5	49.45	0	0.00	49.20	5	8,824	0.06%
2021/09/17	10	50.55	0	0.00	51.00	10	8,927	0.11%
2021/09/16	5	50.80	0	0.00	50.90	5	9,172	0.05%
2021/09/15	6	51.25	0	0.00	51.00	6	9,445	0.06%
2021/09/10	1	52.00	1	52.50	52.50	0	9,751	0.00%
2021/09/08	6	51.65	0	0.00	51.40	6	9,874	0.06%
2021/09/07	1	52.50	0	0.00	53.80	1	9,859	0.01%
2021/09/03	1	54.00	1	54.30	54.90	0	10,022	0.00%
2021/09/01	0	0.00	3	56.70	57.30	-3	10,045	-0.03%
2021/08/27	1	56.70	2	55.80	55.90	-1	10,095	-0.01%
2021/08/25	10	55.00	4	55.45	55.30	6	10,131	0.06%
2021/08/24	1	54.50	1	52.90	52.90	0	10,063	0.00%
2021/08/23	1	52.30	9	54.18	54.10	-8	10,023	-0.08%
2021/08/17	2	54.20	3	54.20	53.70	-1	10,262	-0.01%
2021/08/16	0	0.00	1	55.50	56.20	-1	10,260	-0.01%
2021/08/12	3	56.63	0	0.00	57.80	3	10,116	0.03%
2021/08/11	8.5	58.36	18.5	57.96	56.70	-10	10,071	-0.10%
2021/08/10	3	62.77	0	0.00	62.90	3	9,811	0.03%
2021/08/09	0	0.00	2	63.40	63.00	-2	9,735	-0.02%
2021/08/06	2	66.95	2	66.30	66.50	0	9,614	0.00%
2021/08/05	4	68.10	0	0.00	67.90	4	9,582	0.04%
2021/08/04	44	66.90	7	67.72	67.20	37	9,543	0.39%
2021/08/03	4	65.70	3	66.07	66.00	1	9,336	0.01%
2021/08/02	1	64.00	4	64.25	64.10	-3	9,122	-0.03%
2021/07/30	8	63.53	21	63.51	62.60	-13	9,012	-0.14%
2021/07/29	1	59.90	44	63.44	64.50	-43	8,776	-0.49%
2021/07/28	25	58.56	1	59.70	59.70	24	8,538	0.28%
2021/07/27	3	62.33	1	64.00	62.60	2	8,470	0.02%
2021/07/26	23	62.13	30	62.29	63.90	-7	8,311	-0.08%
2021/07/23	17	60.01	8	61.15	59.70	9	8,023	0.11%
2021/07/22	13	59.71	10	59.40	59.40	3	7,767	0.04%
2021/07/21	0	0.00	6	59.32	60.40	-6	7,496	-0.08%
2021/07/19	2	57.30	3	57.57	57.70	-1	7,067	-0.01%
2021/07/16	1	57.40	3	57.50	57.00	-2	7,087	-0.03%
2021/07/15	2	55.40	2	56.60	56.80	0	7,048	0.00%
2021/07/14	0	0.00	5	56.76	55.90	-5	7,063	-0.07%
2021/07/13	2	55.90	4	56.33	55.60	-2	7,010	-0.03%
2021/07/12	39	58.05	4	57.60	57.10	35	6,831	0.51%
2021/07/09	3	56.67	23	54.93	56.10	-20	6,422	-0.31%
2021/07/08	5.2	52.63	6	53.18	53.40	-0.8	6,169	-0.01%
2021/07/07	6	52.45	4	52.30	52.60	2	6,308	0.03%
2021/07/06	23	52.50	1	53.00	52.00	22	6,386	0.34%
2021/07/05	1	53.40	32	54.08	54.20	-31	6,544	-0.47%
2021/07/02	9	51.23	14	52.50	52.70	-5	6,563	-0.08%
2021/07/01	2	51.50	2	52.30	51.00	0	6,638	0.00%
2021/06/29	5	52.80	1	52.10	52.60	4	6,773	0.06%
2021/06/28	10	53.85	2	53.05	53.20	8	6,831	0.12%
2021/06/25	14	54.64	7.2	55.06	54.50	6.8	6,782	0.10%
2021/06/24	2.4	53.93	56	53.46	54.80	-53.6	6,558	-0.82%
2021/06/23	0.1	52.10	7	51.80	51.70	-6.9	6,311	-0.11%
2021/06/22	14	50.62	0	0.00	50.20	14	6,215	0.23%
2021/06/21	0	0.00	2	51.00	50.50	-2	6,142	-0.03%
2021/06/18	7	50.27	2	50.85	50.10	5	6,085	0.08%
2021/06/17	1	49.80	0	0.00	50.50	1	6,055	0.02%
2021/06/16	0	0.00	3.5	49.74	49.45	-3.5	5,999	-0.06%
2021/06/15	2	49.70	12	50.02	49.95	-10	5,978	-0.17%
2021/06/11	5	49.17	16	50.35	48.80	-11	5,938	-0.19%
2021/06/09	3	48.92	1	48.40	48.40	2	5,698	0.04%
2021/06/08	0	0.00	7	48.50	48.80	-7	5,660	-0.12%
2021/06/07	4	48.00	0	0.00	47.80	4	5,618	0.07%
2021/06/04	4	48.03	11	48.16	48.40	-7	5,589	-0.13%
2021/06/02	0	0.00	2	47.28	46.85	-2	5,427	-0.04%
2021/06/01	0	0.00	2	46.60	46.60	-2	5,375	-0.04%
2021/05/31	0	0.00	2	46.00	45.80	-2	5,399	-0.04%
2021/05/28	7	45.96	3	45.90	46.10	4	5,434	0.07%
2021/05/27	4	46.36	12	45.67	45.85	-8	5,402	-0.15%
2021/05/26	9	44.99	3	45.05	45.25	6	5,294	0.11%
2021/05/25	8	44.22	1	44.70	44.75	7	5,043	0.14%
2021/05/24	0	0.00	7	43.51	44.95	-7	4,959	-0.14%
2021/05/21	0	0.00	1	42.00	42.00	-1	4,964	-0.02%
2021/05/20	1	41.50	0	0.00	41.50	1	5,067	0.02%
2021/05/19	1	41.30	0	0.00	41.05	1	5,088	0.02%
2021/05/18	1	39.45	1	40.15	41.45	0	5,064	0.00%
2021/05/17	0	0.00	1	39.90	38.55	-1	5,074	-0.02%
2021/05/14	0	0.00	4	41.35	41.15	-4	5,108	-0.08%
2021/05/13	1	39.75	1	39.40	39.45	0	5,075	0.00%
2021/05/12	3	38.90	2	37.40	39.00	1	5,033	0.02%
2021/05/11	15	42.18	0	0.00	41.45	15	4,959	0.30%
2021/05/10	0	0.00	1	44.80	44.40	-1	4,951	-0.02%
2021/05/07	0	0.00	4	43.94	44.80	-4	4,972	-0.08%
2021/05/06	2	42.83	1	43.00	43.00	1	5,001	0.02%
2021/05/05	1	43.75	0	0.00	43.10	1	5,031	0.02%
2021/05/04	9	44.40	1	44.00	43.95	8	5,044	0.16%
2021/05/03	1	46.80	2	47.30	46.45	-1	4,974	-0.02%
2021/04/29	0	0.00	1	47.10	46.35	-1	4,967	-0.02%
2021/04/28	1	46.80	0	0.00	46.70	1	5,051	0.02%
2021/04/27	3	46.25	0	0.00	46.25	3	5,391	0.06%
2021/04/26	0	0.00	1	46.55	46.50	-1	5,438	-0.02%
2021/04/22	3	46.17	1	47.15	45.70	2	5,577	0.04%
2021/04/19	1	46.85	9	47.82	47.80	-8	5,683	-0.14%
2021/04/16	1	46.75	1	47.45	47.20	0	5,735	0.00%
2021/04/15	0	0.00	1	46.60	46.65	-1	5,874	-0.02%
2021/04/14	2	46.33	0	0.00	46.80	2	6,095	0.03%
2021/04/13	4	48.99	1	47.95	47.60	3	6,416	0.05%
2021/04/12	3	50.30	0	0.00	50.40	3	7,170	0.04%
2021/04/09	5	50.38	13	49.92	50.20	-8	7,646	-0.10%
2021/04/08	1	49.05	19	48.53	49.05	-18	7,945	-0.23%
2021/04/07	10	48.06	3	48.17	48.40	7	7,898	0.09%
2021/04/06	2	48.20	4	47.75	47.55	-2	7,916	-0.03%
2021/03/31	3	46.40	0	0.00	46.20	3	7,815	0.04%
2021/03/29	0	0.00	2	45.20	45.15	-2	7,626	-0.03%
2021/03/23	0.4	46.50	0	0.00	45.50	0.4	7,552	0.00%
2021/03/19	0	0.00	6.5	45.61	45.70	-6.5	7,454	-0.09%
2021/03/18	0	0.00	2	45.38	45.55	-2	7,432	-0.03%
2021/03/17	0	0.00	1	44.95	44.95	-1	7,457	-0.01%
2021/03/16	0	0.00	1	45.65	45.20	-1	7,422	-0.01%
2021/03/15	0	0.00	7	45.43	45.25	-7	7,476	-0.09%
2021/03/12	0	0.00	1	44.90	44.90	-1	7,480	-0.01%
2021/03/05	1	44.10	0	0.00	43.75	1	7,866	0.01%
2021/03/04	6	44.88	0	0.00	44.70	6	7,869	0.08%
2021/03/03	1	44.50	4	44.60	44.50	-3	7,825	-0.04%
2021/02/26	6	44.21	10	44.15	43.95	-4	7,831	-0.05%
2021/02/25	0	0.00	1	44.85	45.00	-1	7,811	-0.01%
2021/02/24	1	45.00	0	0.00	44.90	1	7,801	0.01%
2021/02/23	0	0.00	0	45.80	45.80	0	7,742	0.00%
2021/02/22	0	0.00	7	45.10	46.00	-7	7,717	-0.09%
2021/02/19	1	43.95	0	0.00	44.15	1	7,638	0.01%
2021/02/05	4	42.74	0	0.00	42.65	4	7,577	0.05%
2021/02/04	0	0.00	1	43.55	44.10	-1	7,503	-0.01%
2021/02/03	2	43.00	0	0.00	42.95	2	7,483	0.03%
2021/02/01	0.1	42.00	0.3	41.35	42.85	-0.2	7,446	0.00%
2021/01/29	2	42.10	0.5	41.50	41.50	1.5	7,378	0.02%
2021/01/28	1	42.70	15	42.45	43.20	-14	7,331	-0.19%
2021/01/22	9	45.34	6	44.90	45.45	3	7,200	0.04%
2021/01/21	14	45.51	14	45.47	45.25	0	7,218	0.00%
2021/01/20	11	45.49	12	45.91	44.30	-1	7,129	-0.01%
2021/01/18	12	44.62	0	0.00	44.75	12	6,695	0.18%
2021/01/14	2	46.00	4	45.85	45.85	-2	6,546	-0.03%
2021/01/13	2	45.15	1	44.85	45.00	1	6,443	0.02%
2021/01/12	2	44.30	4	44.39	44.30	-2	6,399	-0.03%
2021/01/11	0	0.00	3	44.72	45.05	-3	6,261	-0.05%
2021/01/08	2	44.00	5	44.09	44.45	-3	6,214	-0.05%
2021/01/07	15	45.55	4	45.50	45.40	11	6,082	0.18%
2021/01/06	5	48.20	28	46.41	45.15	-23	5,991	-0.38%
2021/01/05	49	48.32	69	48.48	48.70	-20	5,576	-0.36%
2021/01/04	16	45.12	11	45.49	46.40	5	4,678	0.11%
2020/12/31	11	41.97	34.3	40.99	42.20	-23.3	4,107	-0.57%
2020/12/30	0.3	38.60	0	0.00	38.40	0.3	3,578	0.01%
2020/12/29	14	38.66	2	38.60	38.50	12	3,524	0.34%
2020/12/28	2	38.50	14	37.72	39.05	-12	3,405	-0.35%
2020/12/23	0	0.00	1	36.80	36.85	-1	3,267	-0.03%
2020/12/16	0	0.00	1	37.50	37.50	-1	3,369	-0.03%
2020/12/14	0	0.00	1	38.05	38.15	-1	3,439	-0.03%
2020/12/11	1	37.65	0	0.00	37.65	1	3,482	0.03%
2020/12/10	0	0.00	1	39.10	38.30	-1	3,496	-0.03%
2020/12/09	10	38.75	0	0.00	39.10	10	3,514	0.28%
2020/12/07	12	38.71	3	38.65	38.45	9	3,477	0.26%
2020/12/04	19	38.99	1	38.70	39.00	18	3,414	0.53%
2020/12/02	1	37.60	640	37.89	37.80	-639	3,301	-19.35%	大賣/鉅額交易
2020/12/01	36	36.88	0	0.00	37.30	36	3,383	1.06%
2020/11/30	174	37.22	1	37.35	37.00	173	3,463	4.99%	大買/鉅額交易
2020/11/27	441	37.45	0	0.00	37.45	441	3,488	12.64%	大買/鉅額交易
2020/11/26	25	36.42	3	36.55	36.55	22	3,481	0.63%
2020/11/25	3	36.80	0	0.00	36.85	3	3,460	0.09%
2020/11/24	1	37.30	5	37.30	37.15	-4	3,425	-0.12%
2020/11/20	1	37.45	0	0.00	37.40	1	3,480	0.03%
2020/11/19	2	37.10	0	0.00	37.20	2	3,507	0.06%
2020/11/18	1	37.65	0	0.00	37.60	1	3,489	0.03%
2020/11/17	8	37.71	0	0.00	37.90	8	3,529	0.23%
2020/11/16	0	0.00	5	37.80	37.85	-5	3,631	-0.14%
2020/11/11	4	37.63	4	37.88	37.75	0	4,167	0.00%
2020/11/10	6	37.98	0	0.00	37.75	6	4,220	0.14%
2020/11/06	5	38.60	0	0.00	38.55	5	4,237	0.12%
2020/11/05	0	0.00	2	39.00	38.90	-2	4,239	-0.05%
2020/11/04	0	0.00	3	39.10	39.05	-3	4,255	-0.07%
2020/11/03	0	0.00	7	38.34	38.90	-7	4,240	-0.17%
2020/11/02	8	37.24	1	37.25	37.70	7	4,234	0.17%
2020/10/30	0	0.00	50	38.10	37.90	-50	4,263	-1.17%
2020/10/29	1	38.00	0	0.00	39.05	1	4,282	0.02%
2020/10/26	5	39.00	0	0.00	39.00	5	4,526	0.11%
2020/10/21	0	0.00	0.1	38.85	39.00	-0.1	4,662	0.00%
2020/10/20	0	0.00	1	38.60	38.60	-1	4,646	-0.02%
2020/10/15	1	39.40	1	38.75	39.45	0	4,569	0.00%
2020/10/14	8	38.57	15	38.93	38.75	-7	4,517	-0.15%
2020/10/13	4	38.00	3	38.40	38.55	1	4,346	0.02%
2020/10/12	2	38.10	3	38.65	38.65	-1	4,340	-0.02%
2020/10/08	2	38.05	2	38.25	38.10	0	4,375	0.00%
2020/10/07	0	0.00	2	38.05	38.00	-2	4,419	-0.05%
2020/09/25	0	0.00	3	36.05	35.30	-3	4,643	-0.06%
2020/09/24	0	0.00	1	36.20	36.25	-1	4,616	-0.02%
2020/09/23	0.4	37.10	0	0.00	37.05	0.4	4,580	0.01%
2020/09/21	0	0.00	3	37.53	37.40	-3	4,539	-0.07%
2020/09/15	0	0.00	6	37.93	38.20	-6	4,456	-0.13%
2020/09/14	4	37.23	3	37.80	37.90	1	4,497	0.02%
2020/09/11	0	0.00	3	36.60	36.95	-3	4,492	-0.07%
2020/09/10	1	36.95	0	0.00	36.70	1	4,469	0.02%
2020/09/09	3	36.95	0	0.00	36.90	3	4,396	0.07%
2020/09/07	8	38.56	14	37.49	37.00	-6	4,348	-0.14%
2020/09/04	50	38.29	19	38.22	38.40	31	4,253	0.73%
2020/09/03	2	37.20	1	37.35	37.35	1	4,080	0.02%
2020/09/02	2	36.45	0	0.00	36.65	2	4,003	0.05%
2020/09/01	6	35.56	7	35.37	35.70	-1	3,962	-0.03%
2020/08/31	6	35.27	4.2	34.94	34.55	1.8	3,947	0.04%
2020/08/27	0	0.00	11.6	35.79	35.65	-11.6	3,946	-0.29%
2020/08/26	1	36.30	7	35.75	35.50	-6	3,936	-0.15%
2020/08/24	14	35.37	20	35.27	35.30	-6	3,968	-0.15%
2020/08/21	7	35.17	0	0.00	35.20	7	3,952	0.18%
2020/08/20	2	35.05	9	34.99	34.45	-7	3,878	-0.18%
2020/08/19	6	37.63	11	37.61	36.90	-5	3,757	-0.13%
2020/08/18	29	39.11	20	38.29	38.00	9	3,648	0.25%
2020/08/17	10	37.90	12	38.13	38.80	-2	3,391	-0.06%
2020/08/13	0	0.00	2	34.28	34.55	-2	3,183	-0.06%
2020/08/11	12	34.14	0	0.00	33.65	12	3,142	0.38%
2020/08/10	1	34.60	0	0.00	34.40	1	3,160	0.03%
2020/08/07	1	34.05	0	0.00	33.80	1	3,162	0.03%
2020/08/06	0	0.00	4	33.99	33.95	-4	3,154	-0.13%
2020/08/05	20	34.15	0	0.00	34.15	20	3,154	0.63%
2020/08/04	2	34.03	3	33.90	33.85	-1	3,126	-0.03%
2020/08/03	8	35.80	1	35.70	35.65	7	3,092	0.23%
2020/07/31	6	36.01	5	35.76	36.30	1	3,028	0.03%
2020/07/30	1	34.90	8	34.83	34.75	-7	2,899	-0.24%
2020/07/29	1	34.25	0	0.00	34.00	1	2,865	0.03%
2020/07/23	1	33.70	0	0.00	33.80	1	2,851	0.04%
2020/07/22	1	33.50	0	0.00	33.60	1	2,969	0.03%
2020/07/17	1	32.50	0	0.00	32.45	1	3,018	0.03%
2020/07/16	1	34.05	1	33.95	33.15	0	3,020	0.00%
2020/07/15	5	34.31	1	34.55	33.80	4	3,032	0.13%
2020/07/14	0	0.00	0.6	33.70	33.70	-0.6	3,001	-0.02%
2020/07/13	5	33.95	4	34.08	34.50	1	2,945	0.03%
2020/07/10	0	0.00	8	33.51	33.60	-8	2,825	-0.28%
2020/07/09	0	0.00	8	32.89	32.90	-8	2,777	-0.29%
2020/07/08	1	32.15	0	0.00	32.35	1	2,750	0.04%
2020/07/07	0	0.00	1	32.10	32.00	-1	2,734	-0.04%
2020/07/06	0	0.00	6	32.27	32.30	-6	2,748	-0.22%
2020/07/03	0	0.00	5	31.90	31.75	-5	2,777	-0.18%
2020/07/02	1	31.70	0	0.00	31.85	1	2,813	0.04%
2020/06/30	8	31.08	1	31.15	30.95	7	2,840	0.25%
2020/06/29	5	30.71	1.4	30.76	31.00	3.6	2,853	0.13%
2020/06/24	6	31.14	0	0.00	31.20	6	2,850	0.21%
2020/06/23	1	31.60	0	0.00	31.65	1	2,861	0.03%
2020/06/22	2	31.83	0	0.00	32.10	2	2,870	0.07%
2020/06/19	6	32.29	0	0.00	32.00	6	2,894	0.21%
2020/06/18	0	0.00	1	33.45	33.75	-1	2,825	-0.04%
2020/06/17	2	31.85	0	0.00	31.85	2	2,843	0.07%
2020/06/15	3	32.18	1	32.15	31.25	2	2,951	0.07%
2020/06/12	2	31.90	1	31.95	32.15	1	2,976	0.03%
2020/06/11	2	33.55	3	32.95	32.75	-1	3,003	-0.03%
2020/06/10	1	33.30	0	0.00	33.30	1	2,990	0.03%
2020/06/09	1	33.20	0.4	33.20	33.20	0.6	3,034	0.02%
2020/06/05	0	0.00	1	33.25	33.10	-1	3,056	-0.03%
2020/06/01	1	31.85	6	31.53	32.10	-5	3,077	-0.16%
2020/05/29	5	31.20	5	31.65	31.00	0	3,110	0.00%
2020/05/28	0	0.00	16	31.35	30.95	-16	3,069	-0.52%
2020/05/27	7	31.40	3	31.25	31.25	4	3,097	0.13%
2020/05/26	1	31.75	1	31.90	31.25	0	3,126	0.00%
2020/05/25	3	31.48	0	0.00	31.50	3	3,129	0.10%
2020/05/22	5	31.40	1	32.35	31.20	4	3,142	0.13%
2020/05/20	1	32.45	0	0.00	32.45	1	3,124	0.03%
2020/05/19	0	0.00	11	31.91	31.70	-11	3,138	-0.35%
2020/05/15	1	32.70	9	32.69	32.10	-8	3,148	-0.25%
2020/05/13	0	0.00	1	33.95	34.05	-1	3,123	-0.03%
2020/05/12	1	34.30	0	0.00	34.30	1	3,143	0.03%
2020/05/11	6	34.10	0	0.00	34.10	6	3,142	0.19%
2020/05/08	0	0.00	1	34.20	34.10	-1	3,157	-0.03%
2020/05/07	13	33.79	3	34.20	34.35	10	3,192	0.31%
2020/05/06	2	33.45	1	33.10	33.10	1	3,244	0.03%
2020/05/05	11	33.94	17	34.04	33.50	-6	3,243	-0.18%
2020/05/04	10	33.73	4	32.79	33.95	6	3,264	0.18%
2020/04/30	1	32.35	19	32.46	32.60	-18	3,207	-0.56%
2020/04/29	1	32.10	0	0.00	32.40	1	3,221	0.03%
2020/04/28	0	0.00	4	32.06	32.30	-4	3,223	-0.12%
2020/04/27	5	32.08	3	32.03	32.35	2	3,271	0.06%
2020/04/22	14	28.92	1	29.95	30.05	13	3,239	0.40%
2020/04/21	11	29.59	1	29.55	29.15	10	3,381	0.30%
2020/04/20	10	30.00	0	0.00	29.70	10	3,404	0.29%
2020/04/17	1	29.00	4	29.39	29.30	-3	3,415	-0.09%
2020/04/16	3	28.38	3	28.83	28.90	0	3,396	0.00%
2020/04/15	2	28.35	0	0.00	28.90	2	3,422	0.06%
2020/04/14	1	28.00	0	0.00	28.20	1	3,387	0.03%
2020/04/13	0	0.00	3	27.62	27.55	-3	3,379	-0.09%
2020/04/10	1	27.50	0	0.00	27.20	1	3,370	0.03%
2020/04/09	0	0.00	1	27.15	27.30	-1	3,387	-0.03%
2020/04/07	2	26.30	0	0.00	26.70	2	3,323	0.06%
2020/04/01	5	25.25	5	24.53	25.25	0	3,263	0.00%
2020/03/27	0	0.00	1	25.80	24.20	-1	3,302	-0.03%
2020/03/25	1	24.20	1	24.20	24.20	0	3,244	0.00%
2020/03/24	1	22.20	2	21.70	22.65	-1	3,227	-0.03%
2020/03/23	3	20.83	0	0.00	20.70	3	3,232	0.09%
2020/03/19	1	21.15	0	0.00	21.15	1	3,217	0.03%
2020/03/17	0	0.00	0.5	25.85	24.70	-0.5	3,150	-0.02%
2020/03/11	1	30.75	0	0.00	30.75	1	3,057	0.03%
2020/03/10	1	31.35	0	0.00	31.55	1	3,068	0.03%
2020/03/09	1	32.00	1	32.30	30.85	0	3,122	0.00%
2020/03/06	1	32.85	0	0.00	33.00	1	3,168	0.03%
2020/03/05	0.5	32.85	3	33.28	32.85	-2.5	3,184	-0.08%
2020/03/04	4	32.35	3	32.52	32.35	1	3,171	0.03%
2020/03/03	2	32.60	0	0.00	33.20	2	3,124	0.06%
2020/03/02	0	0.00	1	32.50	32.60	-1	3,114	-0.03%
2020/02/27	2	32.63	1	32.05	31.60	1	3,154	0.03%
2020/02/25	1	33.30	0	0.00	33.30	1	3,272	0.03%
2020/02/24	0	0.00	5	33.75	33.75	-5	3,320	-0.15%
2020/02/20	1	35.25	2.5	34.65	34.80	-1.5	3,477	-0.04%
2020/02/19	1	35.10	1	34.90	35.00	0	3,559	0.00%
2020/02/18	0	0.00	2	35.18	35.05	-2	3,665	-0.05%
2020/02/14	1	35.95	0	0.00	35.95	1	4,081	0.02%
2020/02/13	2	35.63	0	0.00	35.40	2	4,359	0.05%
2020/02/11	1	34.70	0	0.00	35.75	1	4,316	0.02%
2020/02/10	0	0.00	1	34.30	34.15	-1	4,283	-0.02%
2020/02/07	1	35.65	2	35.30	35.00	-1	4,237	-0.02%
2020/02/05	2	38.10	1	38.55	38.05	1	4,120	0.02%
2020/02/04	0	0.00	1	37.80	37.85	-1	4,018	-0.02%
2020/02/03	0	0.00	5	36.10	36.60	-5	3,977	-0.13%
2020/01/31	1	37.75	0	0.00	37.80	1	3,945	0.03%
2020/01/30	1	36.70	1	36.45	36.95	0	3,919	0.00%
2020/01/20	0	0.00	3	38.72	38.70	-3	3,834	-0.08%
2020/01/17	0	0.00	5.5	38.71	38.85	-5.5	3,831	-0.14%
2020/01/16	5	39.15	2	39.03	39.50	3	3,820	0.08%
2020/01/15	17	38.24	1	38.80	38.30	16	3,794	0.42%
2020/01/14	2	36.95	6	36.32	37.00	-4	3,614	-0.11%
2020/01/13	4	35.80	2	35.65	36.10	2	3,556	0.06%
2020/01/10	0	0.00	2	35.05	35.05	-2	3,562	-0.06%
2020/01/09	3	35.15	1	35.25	35.35	2	3,533	0.06%
2020/01/08	0	0.00	1	34.30	34.35	-1	3,486	-0.03%
2020/01/06	1	34.85	0.5	34.65	34.85	0.5	3,475	0.01%
2020/01/03	2	35.25	1	35.20	35.20	1	3,476	0.03%
2020/01/02	0	0.00	6	35.05	35.00	-6	3,451	-0.17%
2019/12/30	0	0.00	1	34.50	34.65	-1	3,425	-0.03%
2019/12/27	0	0.00	1	34.30	34.40	-1	3,416	-0.03%
2019/12/26	6	35.45	0	0.00	34.85	6	3,412	0.18%
2019/12/25	0	0.00	1	34.10	34.20	-1	3,368	-0.03%
2019/12/24	1	33.80	0	0.00	33.85	1	3,363	0.03%
2019/12/19	0	0.00	2	34.95	34.80	-2	3,292	-0.06%
2019/12/18	1	35.80	1	34.95	35.30	0	3,265	0.00%
2019/12/17	1	35.25	6	35.24	35.60	-5	3,230	-0.15%
2019/12/16	1	34.45	1	34.65	34.70	0	3,152	0.00%
2019/12/13	0	0.00	1	34.40	34.25	-1	3,132	-0.03%
2019/12/12	1	34.40	0	0.00	34.70	1	3,091	0.03%
2019/12/11	2	34.45	1	34.60	34.70	1	3,072	0.03%
2019/12/06	3	34.25	10	33.95	34.10	-7	3,029	-0.23%
2019/12/05	1	33.90	8	34.19	34.10	-7	3,019	-0.23%
2019/12/04	2	34.68	1	34.20	34.10	1	3,004	0.03%
2019/12/03	1	34.40	5	34.24	34.85	-4	2,933	-0.14%
2019/12/02	0	0.00	15	33.66	33.80	-15	2,839	-0.53%
2019/11/29	1	33.40	0	0.00	33.30	1	2,796	0.04%
2019/11/27	1	33.45	12	33.37	33.80	-11	2,758	-0.40%
2019/11/26	3	33.38	10	33.05	33.10	-7	2,710	-0.26%
2019/11/25	0	0.00	1	34.00	34.00	-1	2,617	-0.04%
2019/11/22	9	33.55	3	33.38	33.50	6	2,547	0.24%
2019/11/21	7	32.88	1	32.95	33.00	6	2,439	0.25%
2019/11/20	0	0.00	1	32.45	32.90	-1	2,362	-0.04%
2019/11/19	15	32.58	15	32.28	32.50	0	2,265	0.00%
2019/11/18	10	32.25	10	32.10	32.20	0	2,170	0.00%
2019/11/15	1	31.30	6	31.75	31.75	-5	2,042	-0.24%
2019/11/14	112	30.78	216	31.69	31.50	-104	1,920	-5.41%	大買/大賣/鉅額交易
2019/11/13	102	29.60	0	0.00	29.75	102	1,557	6.55%	大買/鉅額交易
2019/11/12	22	29.20	3	29.37	29.95	19	1,466	1.30%
2019/11/11	0	0.00	1	27.95	28.15	-1	1,158	-0.09%
2019/11/08	1	28.35	1	28.50	28.35	0	1,144	0.00%
2019/11/07	1	28.50	1	28.50	28.55	0	1,132	0.00%
2019/11/06	1	28.50	0	0.00	28.50	1	1,111	0.09%
2019/11/01	6	27.85	0	0.00	27.80	6	1,058	0.57%
2019/10/30	0	0.00	1	28.50	28.30	-1	1,082	-0.09%
2019/10/29	2	28.28	0	0.00	28.00	2	1,096	0.18%
2019/10/28	0	0.00	1	27.95	27.85	-1	1,153	-0.09%
2019/10/25	1	28.10	1	28.15	28.10	0	1,154	0.00%
2019/10/24	0	0.00	1	28.40	28.35	-1	1,124	-0.09%
2019/10/23	2	28.00	0	0.00	27.70	2	1,083	0.18%
2019/10/21	1	27.10	0	0.00	27.10	1	1,021	0.10%
2019/10/18	10	26.79	0	0.00	27.05	10	1,024	0.98%
2019/10/16	1	26.90	0	0.00	26.80	1	952	0.11%
2019/10/14	1	27.00	1	26.85	26.65	0	936	0.00%
2019/10/09	4	26.91	0	0.00	26.85	4	916	0.44%
2019/10/08	1	27.45	1	27.35	27.35	0	900	0.00%
2019/10/02	1	27.65	0	0.00	27.55	1	893	0.11%
2019/10/01	3	28.42	0	0.00	28.10	3	880	0.34%
2019/09/20	0	0.00	10	29.00	29.00	-10	849	-1.18%
2019/09/12	1	29.00	2	29.10	29.10	-1	846	-0.12%
2019/09/06	0.1	28.30	0	0.00	28.30	0.1	783	0.01%
2019/09/05	0	0.00	0.1	27.95	27.80	-0.1	759	-0.01%
2019/09/04	1	27.80	0	0.00	27.90	1	740	0.14%
2019/09/03	0	0.00	1	27.75	27.75	-1	733	-0.14%
2019/08/30	0	0.00	3	27.55	27.50	-3	716	-0.42%
2019/08/29	0	0.00	5	27.25	27.20	-5	704	-0.71%
2019/08/27	1	27.55	0	0.00	27.50	1	688	0.15%
2019/08/14	0	0.00	3	27.05	27.00	-3	685	-0.44%
2019/08/13	1	26.85	0	0.00	26.85	1	693	0.14%
2019/08/06	1	26.85	0	0.00	27.50	1	713	0.14%
2019/08/05	0	0.00	6	27.46	27.20	-6	713	-0.84%
2019/07/30	4	30.60	1	30.65	30.55	3	674	0.45%
2019/07/29	0.5	29.80	1	29.65	29.90	-0.5	615	-0.08%
2019/07/26	0	0.00	1	29.70	29.70	-1	606	-0.16%
2019/07/22	1	29.35	0	0.00	29.25	1	628	0.16%
2019/07/18	0	0.00	1	29.25	29.20	-1	639	-0.16%
2019/07/17	0	0.00	1	29.30	29.40	-1	652	-0.15%
2019/07/16	1	29.25	0	0.00	29.35	1	679	0.15%
2019/07/12	2	29.10	0	0.00	29.10	2	785	0.25%
2019/07/10	1	28.90	0	0.00	29.10	1	907	0.11%
2019/07/02	0	0.00	3	29.20	29.30	-3	1,040	-0.29%
2019/06/26	0	0.00	0.5	29.15	29.10	-0.5	1,042	-0.05%
2019/06/19	0.4	28.60	0	0.00	28.60	0.4	1,041	0.04%
2019/05/31	2	28.30	0	0.00	28.35	2	1,147	0.17%
2019/05/23	0	0.00	2	28.15	28.15	-2	1,170	-0.17%
2019/05/17	2	27.75	0	0.00	27.65	2	1,259	0.16%
2019/05/16	1	27.85	0	0.00	27.85	1	1,256	0.08%
2019/05/13	3	28.23	0	0.00	28.00	3	1,257	0.24%
2019/05/07	0	0.00	2	29.95	29.85	-2	1,224	-0.16%
2019/05/06	10	30.05	0	0.00	29.95	10	1,217	0.82%
2019/04/29	0	0.00	10	30.50	30.25	-10	1,182	-0.85%
2019/04/26	1	30.80	1.4	30.66	30.70	-0.4	1,167	-0.04%
2019/04/24	0.1	30.85	1	30.80	30.80	-0.9	1,173	-0.08%
2019/04/23	0.6	31.05	0	0.00	31.00	0.6	1,158	0.05%
2019/04/22	13	31.57	1	31.35	31.35	12	1,142	1.05%
2019/04/19	11	31.57	5	31.75	31.50	6	1,111	0.54%
2019/04/17	2	30.60	0	0.00	30.90	2	1,002	0.20%
2019/04/16	5	29.64	1	30.10	29.80	4	954	0.42%
2019/04/12	11	30.84	0	0.00	30.35	11	812	1.35%
2019/04/03	1	31.10	0	0.00	31.00	1	751	0.13%
2019/03/26	0	0.00	6	31.65	31.65	-6	723	-0.83%
2019/03/21	0	0.00	6	32.55	32.55	-6	716	-0.84%
2019/03/14	1	32.20	0	0.00	32.10	1	701	0.14%
2019/03/11	1	32.05	0	0.00	32.40	1	714	0.14%
2019/02/20	0	0.00	10	32.15	31.45	-10	726	-1.38%
2019/01/29	0	0.00	0.3	30.30	30.20	-0.3	629	-0.05%
2019/01/18	0	0.00	2	30.60	30.80	-2	712	-0.28%
2019/01/09	0	0.00	10	29.70	29.90	-10	786	-1.27%
2018/12/26	1	30.50	0	0.00	29.75	1	920	0.11%
2018/12/17	1.4	30.60	1	30.55	30.60	0.4	985	0.04%
2018/12/14	0	0.00	21	30.73	30.70	-21	997	-2.11%
2018/12/12	0	0.00	1	31.20	31.15	-1	1,000	-0.10%
2018/12/07	1	31.05	7	30.40	31.15	-6	1,017	-0.59%
2018/12/06	0	0.00	5	30.18	30.00	-5	1,026	-0.49%
2018/12/04	0	0.00	1	31.20	30.95	-1	1,045	-0.10%
2018/12/03	3	31.40	0	0.00	31.30	3	1,055	0.28%
2018/11/30	7	31.56	0	0.00	31.05	7	1,048	0.67%
2018/11/26	1	29.35	2	28.95	29.60	-1	1,039	-0.10%
2018/11/22	1	29.50	0	0.00	29.05	1	1,098	0.09%
2018/11/12	0.2	27.80	0	0.00	27.80	0.2	1,467	0.01%
2018/11/07	2	27.15	10	27.23	27.50	-8	1,461	-0.55%
2018/11/05	0	0.00	1	27.60	27.05	-1	1,469	-0.07%
2018/11/01	0	0.00	4	26.85	27.25	-4	1,433	-0.28%
2018/10/31	1	26.55	0	0.00	26.60	1	1,424	0.07%
2018/10/29	0	0.00	1	26.20	26.05	-1	1,422	-0.07%
2018/10/26	1	28.00	0	0.00	26.90	1	1,414	0.07%
2018/10/25	0	0.00	1	27.70	27.75	-1	1,434	-0.07%
2018/10/24	4	28.15	0	0.00	28.60	4	1,487	0.27%
2018/10/19	1	28.50	1	28.50	28.30	0	1,534	0.00%
2018/10/12	3	28.38	0	0.00	28.35	3	1,487	0.20%
2018/10/09	0	0.00	5	30.50	30.25	-5	1,438	-0.35%
2018/10/05	0	0.00	5	30.70	30.60	-5	1,454	-0.34%
2018/10/04	0	0.00	1	31.60	31.45	-1	1,436	-0.07%
2018/10/02	1	31.65	1	31.65	31.55	0	1,426	0.00%
2018/09/21	5	30.50	0	0.00	31.00	5	1,437	0.35%
2018/09/20	2	30.25	0	0.00	30.25	2	1,482	0.13%
2018/09/19	1	30.45	0	0.00	30.40	1	1,524	0.07%
2018/09/11	4	30.26	1	29.95	30.90	3	1,642	0.18%
2018/09/10	0	0.00	1	30.15	30.20	-1	1,629	-0.06%
2018/09/07	3	30.58	0	0.00	30.40	3	1,615	0.19%
2018/09/06	1	31.20	2	31.18	31.05	-1	1,599	-0.06%
2018/09/05	0	0.00	2	31.40	31.30	-2	1,599	-0.13%
2018/09/03	0	0.00	1	31.80	31.50	-1	1,602	-0.06%
2018/08/28	0	0.00	1	31.20	31.10	-1	1,543	-0.06%
2018/08/27	3	30.07	2	30.35	31.20	1	1,500	0.07%
2018/08/24	4	31.93	3	31.50	31.50	1	1,371	0.07%
2018/08/16	1	35.00	0	0.00	35.10	1	1,235	0.08%
2018/08/15	3	35.30	2	35.80	35.30	1	1,233	0.08%
2018/08/13	5	35.65	2	35.80	35.60	3	1,239	0.24%
2018/08/10	3	36.85	0	0.00	36.80	3	1,241	0.24%
2018/08/09	0	0.00	1	37.05	37.10	-1	1,247	-0.08%
2018/08/07	0	0.00	1	37.30	37.20	-1	1,286	-0.08%
2018/08/01	2	37.60	5	37.58	37.50	-3	1,276	-0.23%
2018/07/31	1	39.70	1	40.30	40.30	0	1,237	0.00%
2018/07/24	2	38.75	0	0.00	39.15	2	1,157	0.17%
2018/07/18	1	38.90	0	0.00	38.65	1	1,175	0.09%
2018/07/17	1	38.45	0	0.00	38.55	1	1,173	0.09%
2018/07/13	1	38.70	0	0.00	38.75	1	1,170	0.09%
2018/07/09	1	37.40	0	0.00	37.40	1	1,180	0.08%
2018/07/04	20	37.80	0	0.00	37.85	20	1,180	1.69%
2018/07/03	18	38.20	1	38.80	37.90	17	1,179	1.44%
2018/07/02	6	38.73	1	38.40	38.90	5	1,160	0.43%
2018/06/29	0	0.00	1	39.35	38.40	-1	1,148	-0.09%
2018/06/28	2	39.93	0	0.00	39.45	2	1,089	0.18%
2018/06/25	3	40.93	0	0.00	41.00	3	987	0.30%
2018/06/22	12	41.69	10	41.59	40.50	2	967	0.21%
2018/06/15	0	0.00	1	40.80	40.30	-1	927	-0.11%
2018/06/14	0	0.00	1	40.80	40.80	-1	921	-0.11%
2018/06/06	2	41.43	6	41.48	41.65	-4	933	-0.43%
2018/06/05	1	41.40	0	0.00	41.15	1	937	0.11%
2018/05/31	4	40.10	0	0.00	40.40	4	922	0.43%
2018/05/25	1	39.90	0	0.00	39.85	1	1,066	0.09%
2018/05/24	0	0.00	1	40.05	40.10	-1	1,073	-0.09%
2018/05/22	1	39.50	0	0.00	39.50	1	1,124	0.09%
2018/05/21	6	39.34	0	0.00	39.55	6	1,139	0.53%
2018/05/15	0	0.00	4	40.10	39.80	-4	1,159	-0.34%
2018/05/11	0	0.00	2	40.55	40.55	-2	1,223	-0.16%
2018/05/10	2	40.45	0	0.00	40.45	2	1,236	0.16%
2018/05/07	1	40.45	0	0.00	40.20	1	1,323	0.08%
2018/05/02	1	41.75	0	0.00	41.75	1	1,289	0.08%
2018/04/13	0	0.00	1	44.15	44.20	-1	1,330	-0.08%
2018/03/31	0	0.00	3	44.95	45.00	-3	1,370	-0.22%
2018/03/23	1	44.20	0	0.00	44.10	1	1,396	0.07%
2018/03/20	1	45.20	1	45.10	45.15	0	1,419	0.00%
2018/03/19	6	45.15	0	0.00	45.30	6	1,438	0.42%
2018/03/15	2	45.60	0	0.00	45.60	2	1,427	0.14%
2018/03/14	3	45.80	0	0.00	45.65	3	1,439	0.21%
2018/03/09	1	45.65	0	0.00	45.85	1	1,520	0.07%
2018/03/05	0	0.00	1	47.25	46.60	-1	1,588	-0.06%
2018/03/02	1	46.90	0	0.00	47.55	1	1,589	0.06%
2018/03/01	0	0.00	5	46.68	47.50	-5	1,521	-0.33%
2018/02/23	1	46.15	0	0.00	45.80	1	1,542	0.06%
2018/02/21	1	45.90	0	0.00	45.85	1	1,608	0.06%
2018/02/02	3	46.00	10	46.10	46.00	-7	1,776	-0.39%
2018/02/01	0	0.00	1	46.30	45.80	-1	1,866	-0.05%
2018/01/31	1	46.00	0	0.00	45.80	1	1,988	0.05%
2018/01/30	2	45.30	0	0.00	45.15	2	2,339	0.09%
2018/01/26	10	45.15	0	0.00	45.30	10	2,475	0.40%
2018/01/25	2	45.25	0	0.00	45.05	2	2,479	0.08%
2018/01/19	0	0.00	1	45.50	45.50	-1	2,509	-0.04%
2018/01/18	0	0.00	10	46.00	45.45	-10	2,511	-0.40%
2018/01/17	10	45.30	0	0.00	45.30	10	2,527	0.40%
2018/01/05	0	0.00	0.1	45.25	45.25	-0.1	2,543	0.00%
2018/01/04	2	45.20	0	0.00	45.45	2	2,558	0.08%