億光 (2393)-永豐金-松山券商分點個股進出

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
68.2
漲跌
▲2.8
漲幅
+4.28%
成交量
6,390張
產業
上市光電類股
637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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	0	0.00	6	67.80	68.20	-6	3,097	-0.19%
2024/05/09	2	65.20	13	67.26	65.40	-11	3,000	-0.37%
2024/05/08	14	69.95	5	69.30	69.30	9	2,851	0.32%
2024/05/07	2	68.65	9	68.56	68.70	-7	2,761	-0.25%
2024/05/06	1	67.30	3.1	67.47	67.60	-2.1	2,676	-0.08%
2024/05/03	0	0.00	1	63.30	64.80	-1	2,567	-0.04%
2024/05/02	3	63.40	1	63.50	63.40	2	2,525	0.08%
2024/04/29	1	62.90	5.4	62.97	62.50	-4.4	2,460	-0.18%
2024/04/26	1	61.10	2	61.35	61.20	-1	2,404	-0.04%
2024/04/25	10	61.90	1	61.80	61.10	9	2,378	0.38%
2024/04/24	0	0.00	6	61.47	61.70	-6	2,344	-0.26%
2024/04/23	3	60.47	5	60.50	59.30	-2	2,299	-0.09%
2024/04/22	1	58.00	1	58.30	57.90	0	2,261	0.00%
2024/04/19	10.8	61.01	0	61.30	59.90	10.8	2,188	0.49%
2024/04/18	2	61.25	1	61.30	62.40	1	2,125	0.05%
2024/04/17	2	60.50	2	60.45	60.80	0	2,068	0.00%
2024/04/16	0.6	59.80	1	60.20	59.80	-0.4	2,027	-0.02%
2024/04/15	3	60.70	11	60.51	60.90	-8	1,976	-0.40%
2024/04/12	2	61.00	2	61.30	60.70	0	1,949	0.00%
2024/04/11	3.6	61.28	4	61.27	60.80	-0.4	1,952	-0.02%
2024/04/10	4	60.93	29.1	60.88	61.50	-25.1	1,893	-1.32%
2024/04/09	1	58.50	33	58.51	58.10	-32	1,769	-1.81%
2024/04/08	6	56.93	9	56.69	57.50	-3	1,718	-0.18%
2024/04/03	1	54.60	2	55.00	55.00	-1	1,702	-0.06%
2024/04/02	5	54.20	0	0.00	54.40	5	1,668	0.30%
2024/04/01	0	53.70	0	0.00	54.10	0	1,666	0.00%
2024/03/29	0	0.00	2	54.10	53.60	-2	1,662	-0.12%
2024/03/22	1	53.80	4	53.78	54.10	-3	1,631	-0.18%
2024/03/21	0	0.00	20	53.40	53.50	-20	1,577	-1.27%
2024/03/20	20	53.89	26	53.95	53.40	-6	1,561	-0.38%
2024/03/19	0	0.00	43	53.42	53.40	-43	1,533	-2.80%
2024/03/18	44	53.40	4	53.40	53.40	40	1,522	2.63%
2024/03/15	31	54.13	1	54.20	53.10	30	1,503	2.00%
2024/03/14	7	53.26	0	53.50	53.30	7	1,465	0.48%
2024/03/13	0	0.00	5	52.60	52.50	-5	1,403	-0.36%
2024/03/11	7	51.23	9	51.50	51.30	-2	1,372	-0.15%
2024/03/07	10	51.80	0	0.00	51.50	10	1,355	0.74%
2024/03/05	10	51.40	0	0.00	51.30	10	1,356	0.74%
2024/03/04	0	0.00	0	51.60	51.40	0	1,350	0.00%
2024/02/29	0	0.00	2	50.10	50.00	-2	1,287	-0.16%
2024/02/26	0	50.30	11	50.30	50.40	-11	1,271	-0.86%
2024/02/23	0	50.40	0	0.00	50.10	0	1,274	0.00%
2024/02/21	0	0.00	13	49.95	49.95	-13	1,277	-1.02%
2024/02/20	1	49.95	1	49.90	49.75	0	1,274	0.00%
2024/02/19	0	0.00	2	50.20	49.95	-2	1,266	-0.16%
2024/02/05	0	0.00	2	47.90	47.95	-2	1,233	-0.16%
2024/02/02	0	0.00	2	48.30	48.20	-2	1,226	-0.16%
2024/01/30	20	48.65	0	0.00	48.50	20	1,213	1.65%
2024/01/26	2	49.00	0	0.00	49.20	2	1,190	0.17%
2024/01/25	3	49.00	0	0.00	48.90	3	1,188	0.25%
2024/01/24	10	49.45	0	49.45	49.05	10	1,185	0.84%
2024/01/23	1	49.00	0	0.00	49.05	1	1,177	0.08%
2024/01/22	0	0.00	2	48.60	48.60	-2	1,157	-0.17%
2024/01/19	4	47.71	0	0.00	48.00	4	1,146	0.35%
2024/01/15	0	49.00	0	0.00	48.75	0	1,125	0.00%
2024/01/10	1	48.55	7	48.39	48.50	-6	1,168	-0.51%
2024/01/09	0	0.00	1	48.55	48.70	-1	1,189	-0.08%
2024/01/08	2	48.60	0	0.00	48.50	2	1,185	0.17%
2024/01/04	1	50.30	0	0.00	50.20	1	1,128	0.09%
2024/01/03	0	0.00	5	49.80	49.70	-5	1,141	-0.44%
2024/01/02	0	0.00	1	50.40	50.30	-1	1,133	-0.09%
2023/12/29	0	0.00	4.1	49.77	50.00	-4.1	1,095	-0.37%
2023/12/28	12	48.45	0	0.00	48.20	12	1,021	1.18%
2023/12/27	0	0.00	3	48.23	48.25	-3	1,019	-0.29%
2023/12/26	1	48.30	0.2	48.50	48.50	0.8	1,008	0.08%
2023/12/25	1	48.35	0	0.00	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	6	47.00	0	0.00	46.90	6	964	0.62%
2023/12/11	2	46.83	0	0.00	46.95	2	918	0.22%
2023/12/07	1	46.45	0	0.00	46.45	1	909	0.11%
2023/11/29	4	46.69	0	0.00	46.70	4	859	0.47%
2023/11/13	1	45.00	0	0.00	45.00	1	928	0.11%
2023/10/19	0	44.60	0	44.60	44.55	0	1,265	0.00%
2023/10/13	1	45.20	0	0.00	45.25	1	1,271	0.08%
2023/10/11	1	44.95	0	0.00	44.85	1	1,287	0.08%
2023/09/06	0	0.00	0.1	47.85	47.95	-0.1	1,893	0.00%
2023/09/04	0	46.70	0	0.00	46.80	0	1,942	0.00%
2023/09/01	0	0.00	0	48.70	46.60	0	2,014	0.00%
2023/08/25	0	0.00	0.1	47.12	46.70	-0.1	2,188	0.00%
2023/08/23	0	0.00	0.1	47.13	46.40	-0.1	2,223	0.00%
2023/08/22	0	45.80	0	0.00	45.40	0	2,219	0.00%
2023/08/21	1	45.40	0	0.00	45.20	1	2,227	0.04%
2023/08/18	0	0.00	0.1	48.55	48.40	-0.1	2,218	0.00%
2023/08/11	0	0.00	3	48.90	48.65	-3	2,601	-0.12%
2023/08/09	0	0.00	1	48.85	48.65	-1	2,629	-0.04%
2023/08/04	0	49.50	1	48.90	49.00	-1	2,695	-0.04%
2023/07/31	1	52.10	1.1	51.88	51.90	-0.1	2,566	0.00%
2023/07/28	3	52.20	3	53.10	52.10	0	2,505	0.00%
2023/07/27	1	52.30	1	52.20	52.50	0	2,476	0.00%
2023/07/25	0	0.00	3	52.80	52.50	-3	2,442	-0.12%
2023/07/24	3	52.00	0	0.00	52.10	3	2,422	0.12%
2023/07/21	3	52.10	3	52.90	52.70	0	2,404	0.00%
2023/07/20	1	53.80	1	53.60	53.40	0	2,382	0.00%
2023/07/19	4	53.33	2	53.60	53.30	2	2,367	0.08%
2023/07/14	0	0.00	3	54.17	53.80	-3	2,308	-0.13%
2023/07/13	1.1	53.80	0	0.00	53.50	1.1	2,292	0.05%
2023/07/12	0	0.00	5	54.66	54.20	-5	2,270	-0.22%
2023/07/11	4	54.00	5.1	54.22	54.30	-1.1	2,242	-0.05%
2023/07/10	1	53.40	0	0.00	53.10	1	2,217	0.05%
2023/07/07	2	53.25	4	53.20	53.20	-2	2,190	-0.09%
2023/07/06	2	54.90	4.2	54.23	54.40	-2.2	2,152	-0.10%
2023/07/05	3	53.63	0.3	53.62	53.50	2.7	2,047	0.13%
2023/07/04	3	52.30	0	0.00	52.00	3	1,962	0.15%
2023/06/30	1	51.50	0	0.00	51.70	1	1,956	0.05%
2023/06/29	0	0.00	3	50.70	51.20	-3	1,982	-0.15%
2023/06/28	0	0.00	0	50.90	51.10	0	1,975	0.00%
2023/06/27	0	0.00	1	50.30	49.90	-1	1,943	-0.05%
2023/06/26	0	0.00	4	50.38	51.20	-4	1,939	-0.21%
2023/06/21	0	49.86	1	49.80	50.10	-1	1,929	-0.05%
2023/06/19	4	49.40	0	0.00	48.95	4	1,892	0.21%
2023/06/16	1	49.20	0	0.00	48.95	1	1,887	0.05%
2023/06/14	0	0.00	0	49.80	50.30	0	1,850	0.00%
2023/06/13	2	49.85	3.1	49.32	50.00	-1.1	1,831	-0.06%
2023/06/12	3	48.65	0	0.00	48.55	3	1,793	0.17%
2023/06/07	0	0.00	6	50.12	50.30	-6	1,725	-0.35%
2023/06/06	0	0.00	1	49.50	49.50	-1	1,665	-0.06%
2023/06/05	8	49.23	7	49.05	48.70	1	1,633	0.06%
2023/06/02	0	0.00	2	48.40	48.80	-2	1,603	-0.13%
2023/06/01	1	48.25	0	0.00	48.40	1	1,590	0.06%
2023/05/29	1	47.10	1	46.95	47.30	0	1,505	0.00%
2023/05/25	2.4	46.92	1	46.85	46.55	1.4	1,474	0.09%
2023/05/24	1	46.50	2	46.63	46.95	-1	1,461	-0.07%
2023/05/23	1	46.05	0	0.00	45.90	1	1,446	0.07%
2023/05/19	2	46.55	2	46.20	46.45	0	1,406	0.00%
2023/05/18	7	44.92	9	45.60	46.15	-2	1,324	-0.15%
2023/05/17	1	43.45	12	43.31	43.45	-11	1,100	-1.00%
2023/05/16	0	0.00	1	42.25	41.80	-1	1,010	-0.10%
2023/05/15	0	0.00	1	41.85	41.90	-1	995	-0.10%
2023/05/12	2	41.65	3	41.63	42.00	-1	967	-0.10%
2023/05/11	0	0.00	1	41.50	41.00	-1	953	-0.10%
2023/05/09	0	40.00	0	0.00	39.85	0	918	0.00%
2023/05/05	1	40.10	0	0.00	40.10	1	931	0.11%
2023/04/25	0	39.51	0	0.00	38.90	0	969	0.00%
2023/04/21	2	39.58	4	39.35	39.40	-2	958	-0.21%
2023/04/20	0	0.00	2	39.90	39.90	-2	951	-0.21%
2023/04/14	0	0.00	1	40.65	40.70	-1	934	-0.11%
2023/04/11	1	40.90	0	0.00	40.95	1	918	0.11%
2023/04/07	0	0.00	1	40.40	40.40	-1	913	-0.11%
2023/03/31	2	40.10	2	40.20	40.05	0	902	0.00%
2023/03/30	2	41.30	1	41.10	40.55	1	871	0.11%
2023/03/29	0	0.00	1	39.90	39.85	-1	819	-0.12%
2023/03/27	1	40.65	0	0.00	40.20	1	812	0.12%
2023/03/24	3	40.40	1	40.10	40.55	2	791	0.25%
2023/03/21	1	39.25	0	0.00	39.30	1	747	0.13%
2023/03/16	0	0.00	1	39.00	38.80	-1	731	-0.14%
2023/03/10	0	0.00	1	39.10	38.85	-1	712	-0.14%
2023/03/09	0	0.00	3	39.42	39.40	-3	703	-0.43%
2023/03/07	2	39.50	0	0.00	39.55	2	686	0.29%
2023/03/06	0	0.00	1	39.25	39.40	-1	679	-0.15%
2023/03/02	1	38.75	0	0.00	38.75	1	642	0.16%
2023/02/24	1	38.55	1	38.50	38.50	0	635	0.00%
2023/02/22	0	0.00	1	39.05	39.05	-1	613	-0.16%
2023/02/21	2	39.20	2	39.15	39.20	0	601	0.00%
2023/02/20	1	37.85	0	0.00	38.05	1	566	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%
2023/02/10	1	37.15	0	0.00	37.15	1	566	0.18%
2023/02/09	3	37.40	0	0.00	37.30	3	558	0.54%
2023/02/07	2	37.55	0	0.00	37.40	2	530	0.38%
2023/02/02	1	38.00	0	0.00	37.95	1	511	0.20%
2023/01/06	1	37.15	0	0.00	37.20	1	517	0.19%
2022/12/19	0	0.00	10	37.83	37.80	-10	609	-1.64%
2022/12/15	10	38.85	0	0.00	38.50	10	617	1.62%
2022/12/06	0	0.00	4	37.85	37.70	-4	620	-0.64%
2022/12/02	0	0.00	5	38.00	38.30	-5	617	-0.81%
2022/11/30	0	0.00	1	37.65	37.55	-1	616	-0.16%
2022/11/15	0	0.00	15	37.09	37.45	-15	658	-2.28%
2022/11/14	15	36.93	3	36.90	36.90	12	663	1.81%
2022/11/10	2	36.30	0	0.00	35.90	2	680	0.29%
2022/11/03	0	0.00	1	35.30	35.45	-1	785	-0.13%
2022/10/31	1	34.55	0	0.00	34.25	1	796	0.13%
2022/10/24	1	35.90	1	35.45	35.05	0	975	0.00%
2022/10/21	1	35.60	0	0.00	35.50	1	986	0.10%
2022/09/29	2	34.70	0	0.00	34.55	2	1,089	0.18%
2022/09/12	0	0.00	1	38.10	38.30	-1	1,197	-0.08%
2022/09/08	1	37.65	0	0.00	37.85	1	1,213	0.08%
2022/09/07	0	0.00	140	37.40	37.40	-140	1,225	-11.43%	大賣/鉅額交易
2022/08/29	1	38.30	1	38.25	38.40	0	1,285	0.00%
2022/08/25	0	0.00	1	39.15	39.20	-1	1,287	-0.08%
2022/08/24	0	0.00	1.1	38.47	38.40	-1.1	1,297	-0.08%
2022/08/23	1	38.60	0	0.00	38.40	1	1,303	0.08%
2022/08/17	0	0.00	1	39.10	38.65	-1	1,281	-0.08%
2022/08/15	21	39.27	0	0.00	39.40	21	1,265	1.66%
2022/08/12	3	39.48	21	38.70	38.70	-18	1,252	-1.44%
2022/08/10	0	0.00	1	38.10	38.15	-1	1,228	-0.08%
2022/08/03	37	36.69	37	36.55	36.55	0	1,297	0.00%
2022/08/02	1	41.15	5	41.25	40.95	-4	1,230	-0.33%
2022/07/22	0	0.00	1	42.00	42.00	-1	1,277	-0.08%
2022/07/18	5	41.60	0.1	41.90	41.90	4.9	1,314	0.37%
2022/07/15	0	41.15	0	0.00	41.25	0	1,318	0.00%
2022/07/12	0	0.00	6	38.73	38.65	-6	1,318	-0.46%
2022/07/08	0	0.00	3	40.15	40.20	-3	1,321	-0.23%
2022/07/05	0	0.00	1	39.15	39.70	-1	1,375	-0.07%
2022/07/04	2	39.08	0	0.00	39.15	2	1,378	0.15%
2022/07/01	0	0.00	5	39.39	39.25	-5	1,408	-0.35%
2022/06/30	1	41.40	1	41.50	41.25	0	1,384	0.00%
2022/06/29	5	42.14	1	42.20	42.25	4	1,382	0.29%
2022/06/28	0	0.00	2	42.95	42.65	-2	1,389	-0.14%
2022/06/24	0	0.00	1	41.75	41.80	-1	1,498	-0.07%
2022/06/23	0	0.00	7	41.87	41.90	-7	1,524	-0.46%
2022/06/22	2	42.30	4	41.78	41.90	-2	1,535	-0.13%
2022/06/16	1	42.55	0	43.50	42.55	1	1,556	0.06%
2022/06/14	1	42.25	0	0.00	42.60	1	1,584	0.06%
2022/06/13	1	43.25	6	43.20	43.15	-5	1,583	-0.32%
2022/06/08	1	44.80	0	0.00	44.90	1	1,600	0.06%
2022/06/07	1	44.60	0	0.00	44.95	1	1,608	0.06%
2022/06/06	1	44.70	0.2	44.85	44.75	0.8	1,622	0.05%
2022/06/02	2	44.90	0	0.00	44.75	2	1,660	0.12%
2022/06/01	1	45.60	0	0.00	45.05	1	1,714	0.06%
2022/05/31	0	0.00	1	45.00	44.85	-1	1,733	-0.06%
2022/05/30	2	44.90	1	44.95	45.05	1	1,748	0.06%
2022/05/25	0	0.00	1	44.40	44.20	-1	1,871	-0.06%
2022/05/20	0	0.00	5.1	45.35	45.55	-5.1	2,061	-0.25%
2022/05/19	0	0.00	1	45.40	45.60	-1	2,118	-0.05%
2022/05/18	0	0.00	1	44.85	45.20	-1	2,127	-0.05%
2022/05/13	0	42.90	2	42.60	42.70	-2	2,222	-0.09%
2022/05/11	1	42.40	0	0.00	42.15	1	2,337	0.04%
2022/05/10	0	42.25	0	0.00	43.10	0	2,500	0.00%
2022/05/05	1	43.80	0	0.00	44.15	1	2,724	0.04%
2022/05/03	1	43.00	0	0.00	43.50	1	2,861	0.03%
2022/04/27	3	43.10	3	43.35	43.05	0	3,817	0.00%
2022/04/26	0	0.00	1	44.35	44.40	-1	4,137	-0.02%
2022/04/25	4	44.31	0	0.00	44.00	4	4,651	0.09%
2022/04/19	0	0.00	2	45.80	45.90	-2	5,183	-0.04%
2022/04/18	1	46.25	0	0.00	46.20	1	5,203	0.02%
2022/04/14	1	46.00	0	0.00	46.05	1	5,257	0.02%
2022/04/13	0	0.00	1	46.25	46.60	-1	5,269	-0.02%
2022/04/12	6	45.37	33	45.37	45.40	-27	5,282	-0.51%
2022/04/11	11	46.45	0	0.00	46.35	11	5,295	0.21%
2022/04/07	8	47.65	0	0.00	47.15	8	5,386	0.15%
2022/03/30	0	0.00	270	48.55	48.55	-270	5,405	-5.00%	大賣/鉅額交易
2022/03/29	3	49.05	0	0.00	49.00	3	5,372	0.06%
2022/03/25	0	0.00	6	50.30	50.30	-6	5,308	-0.11%
2022/03/24	0	0.00	4	50.15	50.10	-4	5,298	-0.08%
2022/03/23	0	0.00	4	50.13	50.00	-4	5,293	-0.08%
2022/03/17	9	48.84	14	48.55	49.00	-5	5,339	-0.09%
2022/03/15	1	47.30	0	0.00	47.45	1	5,346	0.02%
2022/03/11	1	48.00	0	0.00	48.00	1	5,408	0.02%
2022/03/10	2	48.40	10	48.49	48.35	-8	5,428	-0.15%
2022/03/08	7	47.26	16	46.50	46.70	-9	5,505	-0.16%
2022/03/07	6	47.85	5	48.10	48.00	1	5,519	0.02%
2022/03/03	3	50.13	0	0.00	50.20	3	5,607	0.05%
2022/03/02	95	49.86	0	0.00	50.20	95	5,742	1.65%
2022/03/01	0	0.00	2	50.50	50.60	-2	5,917	-0.03%
2022/02/25	99	49.20	9	49.54	49.60	90	6,680	1.35%
2022/02/24	62	50.19	1	49.55	49.60	61	6,893	0.88%
2022/02/23	60	51.40	0	0.00	51.40	60	6,855	0.88%
2022/02/22	62	51.29	0	0.00	50.70	62	6,845	0.91%
2022/02/21	2	52.20	1	52.20	52.10	1	6,781	0.01%
2022/02/18	4	52.83	0	0.00	53.00	4	6,731	0.06%
2022/02/17	4	53.08	41	52.90	52.90	-37	6,720	-0.55%
2022/02/16	13	53.12	0	0.00	53.10	13	6,713	0.19%
2022/02/15	4	53.65	0	0.00	53.10	4	6,681	0.06%
2022/02/14	10	54.51	0	0.00	54.10	10	6,610	0.15%
2022/02/11	0	0.00	1.8	56.20	56.20	-1.8	6,546	-0.03%
2022/02/10	6	55.73	1	56.50	55.70	5	6,492	0.08%
2022/02/09	1	54.80	3.3	55.84	56.30	-2.3	6,326	-0.04%
2022/02/08	2	54.70	2.2	54.18	54.50	-0.2	6,208	0.00%
2022/02/07	36	54.52	0	0.00	53.70	36	6,166	0.58%
2022/01/26	1	53.80	7	54.09	53.60	-6	6,104	-0.10%
2022/01/25	7	53.77	3	53.70	53.50	4	6,099	0.07%
2022/01/24	31	54.33	31	54.67	54.90	0	6,050	0.00%
2022/01/21	5	55.28	51	55.16	54.40	-46	5,925	-0.78%
2022/01/20	37	58.04	114	58.69	56.30	-77	5,727	-1.34%	大賣/
2022/01/19	170	56.73	180	56.01	57.00	-10	5,085	-0.20%	大買/大賣/
2022/01/18	121	56.38	23.1	56.65	57.00	97.9	4,777	2.05%	大買/
2022/01/17	18	53.67	14	53.37	54.60	4	4,262	0.09%
2022/01/14	22	52.60	31	51.83	51.80	-9	4,001	-0.22%
2022/01/13	31	53.01	1	53.40	53.40	30	3,883	0.77%
2022/01/12	0.2	52.20	2.2	53.19	52.20	-2	3,800	-0.05%
2022/01/11	50	51.82	1	52.50	51.70	49	3,765	1.30%
2022/01/10	1	51.80	0	0.00	52.50	1	3,739	0.03%
2022/01/07	0	0.00	2	52.40	51.80	-2	3,717	-0.05%
2022/01/05	2	52.50	1	52.30	52.70	1	3,692	0.03%
2022/01/04	16	53.10	0	0.00	52.60	16	3,700	0.43%
2022/01/03	5	53.50	11	53.53	53.40	-6	3,671	-0.16%
2021/12/29	10	52.10	0	0.00	52.30	10	3,575	0.28%
2021/12/28	1	53.10	1.2	52.33	52.40	-0.2	3,596	-0.01%
2021/12/27	0	0.00	8.2	52.49	52.50	-8.2	3,601	-0.23%
2021/12/23	0	0.00	1	52.00	52.00	-1	3,597	-0.03%
2021/12/20	0	0.00	2	50.60	50.60	-2	3,665	-0.05%
2021/12/14	0	0.00	4	50.90	50.40	-4	3,783	-0.11%
2021/12/13	1	51.30	0.5	51.10	51.30	0.5	3,764	0.01%
2021/12/09	5	51.80	0	0.00	51.70	5	3,765	0.13%
2021/12/08	5	52.32	1	52.30	52.10	4	3,754	0.11%
2021/12/07	2	52.70	2	52.60	52.20	0	3,747	0.00%
2021/12/06	1	51.90	2	51.80	51.90	-1	3,721	-0.03%
2021/12/03	1	51.60	2	51.80	51.80	-1	3,754	-0.03%
2021/12/02	8	50.99	0	0.00	51.00	8	3,808	0.21%
2021/12/01	2	51.35	0	0.00	51.90	2	3,808	0.05%
2021/11/30	0	0.00	2	51.60	51.30	-2	3,856	-0.05%
2021/11/29	4	50.45	0	0.00	50.30	4	3,835	0.10%
2021/11/26	2	51.45	1	50.30	50.10	1	3,817	0.03%
2021/11/25	13	52.82	1	53.30	52.40	12	3,739	0.32%
2021/11/24	107	56.52	97	56.95	54.00	10	3,584	0.28%	大買/
2021/11/23	4	57.18	647	57.30	57.30	-643	2,883	-22.30%	大賣/鉅額交易
2021/11/19	2	51.00	0	0.00	51.00	2	2,758	0.07%
2021/11/16	5	50.90	0	0.00	50.90	5	2,961	0.17%
2021/11/15	0	0.00	5	51.60	51.60	-5	3,041	-0.16%
2021/11/12	5	50.50	0	0.00	50.50	5	3,182	0.16%
2021/11/05	0	0.00	9	50.30	50.50	-9	3,784	-0.24%
2021/11/04	0	0.00	1	51.00	51.10	-1	3,904	-0.03%
2021/11/02	2	51.70	4	49.91	50.00	-2	4,176	-0.05%
2021/11/01	2	51.00	1	50.40	51.00	1	4,254	0.02%
2021/10/29	4	49.73	0	49.55	49.50	4	4,507	0.09%
2021/10/26	1	48.70	1	48.85	48.70	0	5,136	0.00%
2021/10/20	1	48.00	2	47.60	47.55	-1	6,160	-0.02%
2021/10/19	2	47.00	0	0.00	46.80	2	6,434	0.03%
2021/10/12	2	44.70	0	0.00	45.05	2	7,380	0.03%
2021/10/08	1	46.35	5	46.20	46.05	-4	7,430	-0.05%
2021/10/07	2	47.00	0	0.00	46.90	2	7,528	0.03%
2021/10/05	34	45.40	1	45.50	46.30	33	8,229	0.40%
2021/10/01	78	47.15	10	46.50	46.55	68	8,601	0.79%
2021/09/30	2	48.00	0.5	47.90	47.70	1.5	8,635	0.02%
2021/09/29	6	47.68	0	0.00	47.50	6	8,701	0.07%
2021/09/28	50	49.75	0	0.00	49.60	50	8,753	0.57%
2021/09/27	2	49.38	0	0.00	49.35	2	8,799	0.02%
2021/09/24	2	49.85	0	0.00	50.10	2	8,835	0.02%
2021/09/23	134	49.98	0	0.00	49.20	134	8,824	1.52%	大買/鉅額交易
2021/09/17	0	0.00	2	51.10	51.00	-2	8,927	-0.02%
2021/09/16	7	50.86	2	50.70	50.90	5	9,172	0.05%
2021/09/15	0	0.00	4	51.10	51.00	-4	9,445	-0.04%
2021/09/14	2	52.40	0	0.00	52.30	2	9,541	0.02%
2021/09/13	0	0.00	1	52.70	52.50	-1	9,638	-0.01%
2021/09/10	1.1	52.32	2	52.00	52.50	-0.9	9,751	-0.01%
2021/09/09	0	0.00	1	52.30	52.90	-1	9,810	-0.01%
2021/09/08	1	51.90	4	52.40	51.40	-3	9,874	-0.03%
2021/09/07	1	53.10	5	52.98	53.80	-4	9,859	-0.04%
2021/09/06	3	53.90	2	54.40	53.60	1	9,888	0.01%
2021/09/03	2	53.65	3	54.27	54.90	-1	10,022	-0.01%
2021/09/02	9	56.53	12	55.54	55.30	-3	10,037	-0.03%
2021/09/01	11	55.61	16	56.69	57.30	-5	10,045	-0.05%
2021/08/31	9	55.29	9	55.20	55.40	0	10,046	0.00%
2021/08/30	6	55.73	3	55.47	55.80	3	10,042	0.03%
2021/08/27	25	55.99	13	56.17	55.90	12	10,095	0.12%
2021/08/26	8	54.76	14	54.71	55.30	-6	10,084	-0.06%
2021/08/25	5	55.00	0	0.00	55.30	5	10,131	0.05%
2021/08/24	4	53.68	3	54.03	52.90	1	10,063	0.01%
2021/08/23	10	54.20	2	54.20	54.10	8	10,023	0.08%
2021/08/20	3	51.77	0	0.00	51.80	3	9,996	0.03%
2021/08/19	115	51.22	1	51.40	51.00	114	10,086	1.13%	大買/鉅額交易
2021/08/18	12	53.68	12	55.23	55.50	0	10,269	0.00%
2021/08/17	2	55.30	3	54.80	53.70	-1	10,262	-0.01%
2021/08/13	2.4	58.47	8	56.85	56.30	-5.6	10,209	-0.05%
2021/08/12	5	57.50	5	56.20	57.80	0	10,116	0.00%
2021/08/11	257	57.52	6.5	56.88	56.70	250.5	10,071	2.49%	大買/鉅額交易
2021/08/10	7	63.04	4	62.73	62.90	3	9,811	0.03%
2021/08/09	8	63.34	8	63.61	63.00	0	9,735	0.00%
2021/08/06	1	66.40	15	66.54	66.50	-14	9,614	-0.15%
2021/08/05	0	0.00	8	68.39	67.90	-8	9,582	-0.08%
2021/08/04	9	67.39	4	67.65	67.20	5	9,543	0.05%
2021/08/03	10.3	65.01	14.3	66.15	66.00	-4	9,336	-0.04%
2021/08/02	5	63.48	9	64.03	64.10	-4	9,122	-0.04%
2021/07/30	2.7	62.82	1	63.50	62.60	1.7	9,012	0.02%
2021/07/29	4	61.68	2.2	62.42	64.50	1.8	8,776	0.02%
2021/07/28	5.1	58.78	25	59.66	59.70	-19.9	8,538	-0.23%
2021/07/27	6	62.58	3	63.70	62.60	3	8,470	0.04%
2021/07/26	6.1	62.92	16.1	63.90	63.90	-10	8,311	-0.12%
2021/07/23	9	59.81	65.5	59.56	59.70	-56.5	8,023	-0.70%
2021/07/22	22.1	59.27	10	58.87	59.40	12.1	7,767	0.16%
2021/07/21	22	58.58	27	59.44	60.40	-5	7,496	-0.07%
2021/07/20	69	56.86	22	56.50	55.90	47	7,109	0.66%
2021/07/19	0	0.00	16	57.58	57.70	-16	7,067	-0.23%
2021/07/16	13	56.94	1	57.20	57.00	12	7,087	0.17%
2021/07/15	1	55.90	5	56.44	56.80	-4	7,048	-0.06%
2021/07/14	6.2	56.15	7	56.44	55.90	-0.8	7,063	-0.01%
2021/07/13	8	56.50	6	56.75	55.60	2	7,010	0.03%
2021/07/12	32	57.70	19.4	57.48	57.10	12.6	6,831	0.18%
2021/07/09	17	55.44	19	54.88	56.10	-2	6,422	-0.03%
2021/07/08	0	0.00	4	53.25	53.40	-4	6,169	-0.06%
2021/07/07	0	0.00	8	52.71	52.60	-8	6,308	-0.13%
2021/07/06	15	52.21	0	0.00	52.00	15	6,386	0.23%
2021/07/05	14	53.69	5	54.10	54.20	9	6,544	0.14%
2021/07/02	6	51.87	6	52.70	52.70	0	6,563	0.00%
2021/07/01	1	51.00	3	51.67	51.00	-2	6,638	-0.03%
2021/06/30	2	52.30	0	0.00	52.70	2	6,777	0.03%
2021/06/29	3	52.67	7	52.63	52.60	-4	6,773	-0.06%
2021/06/28	4	53.28	0	0.00	53.20	4	6,831	0.06%
2021/06/25	3	54.20	3	54.73	54.50	0	6,782	0.00%
2021/06/24	6	53.90	6.5	53.42	54.80	-0.5	6,558	-0.01%
2021/06/23	2	51.20	55	51.55	51.70	-53	6,311	-0.84%
2021/06/22	2	51.35	2	51.40	50.20	0	6,215	0.00%
2021/06/17	1	49.40	0	0.00	50.50	1	6,055	0.02%
2021/06/15	0	0.00	1	50.20	49.95	-1	5,978	-0.02%
2021/06/11	9	49.32	2	50.90	48.80	7	5,938	0.12%
2021/06/09	8.4	48.97	4	48.78	48.40	4.4	5,698	0.08%
2021/06/08	2	48.40	2	48.58	48.80	0	5,660	0.00%
2021/06/07	2	48.05	1	47.80	47.80	1	5,618	0.02%
2021/06/04	1	47.80	2	48.30	48.40	-1	5,589	-0.02%
2021/06/03	0	0.00	0.2	47.10	47.65	-0.2	5,497	0.00%
2021/06/02	0	0.00	0.3	46.95	46.85	-0.3	5,427	-0.01%
2021/06/01	1	46.50	2	46.60	46.60	-1	5,375	-0.02%
2021/05/31	1	46.20	1	45.85	45.80	0	5,399	0.00%
2021/05/28	1.3	45.93	2	45.85	46.10	-0.8	5,434	-0.01%
2021/05/27	3	45.82	3	45.53	45.85	0	5,402	0.00%
2021/05/26	6.3	45.03	3	45.20	45.25	3.3	5,294	0.06%
2021/05/25	51	44.41	2	44.50	44.75	49	5,043	0.97%
2021/05/24	1	44.05	2	43.13	44.95	-1	4,959	-0.02%
2021/05/21	0	0.00	4	41.85	42.00	-4	4,964	-0.08%
2021/05/20	0	0.00	7	41.46	41.50	-7	5,067	-0.14%
2021/05/19	1	40.70	0	0.00	41.05	1	5,088	0.02%
2021/05/17	16	39.38	1	38.80	38.55	15	5,074	0.30%
2021/05/14	2	41.65	0	0.00	41.15	2	5,108	0.04%
2021/05/13	33	39.29	31	39.42	39.45	2	5,075	0.04%
2021/05/12	5	38.69	19	37.94	39.00	-14	5,033	-0.28%
2021/05/11	3	41.88	4	41.39	41.45	-1	4,959	-0.02%
2021/05/10	0	0.00	3	44.50	44.40	-3	4,951	-0.06%
2021/05/07	4	43.35	1	44.25	44.80	3	4,972	0.06%
2021/05/06	7	43.38	4	43.50	43.00	3	5,001	0.06%
2021/05/05	0	0.00	2	43.90	43.10	-2	5,031	-0.04%
2021/05/04	4	44.20	10	43.96	43.95	-6	5,044	-0.12%
2021/05/03	1	46.50	9	46.99	46.45	-8	4,974	-0.16%
2021/04/29	1	46.70	3	47.48	46.35	-2	4,967	-0.04%
2021/04/28	0	0.00	22	46.51	46.70	-22	5,051	-0.44%
2021/04/23	0	0.00	6	46.18	46.55	-6	5,508	-0.11%
2021/04/22	3	46.45	0	0.00	45.70	3	5,577	0.05%
2021/04/21	0	0.00	0	47.20	47.15	0	5,607	0.00%
2021/04/20	4	47.85	4	48.23	48.00	0	5,604	0.00%
2021/04/19	2	47.13	2	47.63	47.80	0	5,683	0.00%
2021/04/16	7	46.98	1	47.10	47.20	6	5,735	0.10%
2021/04/15	1	46.30	0	0.00	46.65	1	5,874	0.02%
2021/04/14	6	46.58	10	46.95	46.80	-4	6,095	-0.07%
2021/04/13	3.5	48.36	15	49.27	47.60	-11.5	6,416	-0.18%
2021/04/12	0	0.00	3	50.10	50.40	-3	7,170	-0.04%
2021/04/09	11	49.04	11	48.33	50.20	0	7,646	0.00%
2021/04/08	0	0.00	3.1	48.22	49.05	-3.1	7,945	-0.04%
2021/04/07	11	48.07	97	48.00	48.40	-86	7,898	-1.09%
2021/04/06	4	47.65	27.1	47.77	47.55	-23.1	7,916	-0.29%
2021/04/01	0	0.00	5	46.17	45.90	-5	7,836	-0.06%
2021/03/31	3	46.50	9.2	46.81	46.20	-6.2	7,815	-0.08%
2021/03/30	5	46.00	4	46.05	46.10	1	7,685	0.01%
2021/03/29	3	45.30	2	45.60	45.15	1	7,626	0.01%
2021/03/26	2	45.00	1	45.20	45.00	1	7,608	0.01%
2021/03/25	92	45.38	0	0.00	45.10	92	7,583	1.21%
2021/03/24	5	45.83	0	0.00	45.60	5	7,572	0.07%
2021/03/23	9	45.67	11	46.57	45.50	-2	7,552	-0.03%
2021/03/22	35	45.72	4	45.65	45.85	31	7,491	0.41%
2021/03/19	15	45.71	1	45.65	45.70	14	7,454	0.19%
2021/03/17	12	45.45	4	45.63	44.95	8	7,457	0.11%
2021/03/16	1	45.50	0	0.00	45.20	1	7,422	0.01%
2021/03/15	1	45.35	4	45.36	45.25	-3	7,476	-0.04%
2021/03/12	0	0.00	8	45.38	44.90	-8	7,480	-0.11%
2021/03/11	5	44.80	0	0.00	45.00	5	7,547	0.07%
2021/03/10	0	0.00	4	44.40	44.65	-4	7,761	-0.05%
2021/03/09	7	43.01	6	43.26	43.50	1	7,775	0.01%
2021/03/08	5	43.57	1	43.90	43.40	4	7,863	0.05%
2021/03/04	0	0.00	14	45.31	44.70	-14	7,869	-0.18%
2021/03/03	0	0.00	2	44.13	44.50	-2	7,825	-0.03%
2021/03/02	7	43.84	0	0.00	43.25	7	7,803	0.09%
2021/02/26	8	44.06	0	0.00	43.95	8	7,831	0.10%
2021/02/25	5	44.95	0	0.00	45.00	5	7,811	0.06%
2021/02/24	5	45.38	51	46.27	44.90	-46	7,801	-0.59%
2021/02/23	33	45.65	22	45.83	45.80	11	7,742	0.14%
2021/02/22	63	44.81	12.2	45.28	46.00	50.8	7,717	0.66%
2021/02/19	3	43.60	0	0.00	44.15	3	7,638	0.04%
2021/02/18	0	0.00	1	43.50	43.60	-1	7,631	-0.01%
2021/02/17	2	42.95	4	43.18	43.00	-2	7,624	-0.03%
2021/02/05	4	42.80	0	0.00	42.65	4	7,577	0.05%
2021/02/04	0	0.00	1	43.40	44.10	-1	7,503	-0.01%
2021/02/02	2	42.80	0	0.00	42.90	2	7,457	0.03%
2021/02/01	2	41.28	5	42.32	42.85	-3	7,446	-0.04%
2021/01/29	6.1	42.39	7	41.77	41.50	-0.9	7,378	-0.01%
2021/01/28	1.2	42.58	1	43.10	43.20	0.2	7,331	0.00%
2021/01/27	10	44.00	5	43.31	43.45	5	7,299	0.07%
2021/01/26	2.3	44.65	0	0.00	44.15	2.3	7,265	0.03%
2021/01/22	1	45.50	0	0.00	45.45	1	7,200	0.01%
2021/01/21	2	45.80	1.6	45.28	45.25	0.4	7,218	0.01%
2021/01/20	16	45.24	10	45.66	44.30	6	7,129	0.08%
2021/01/19	2	45.20	3	44.62	44.50	-1	6,758	-0.01%
2021/01/18	2	44.80	13	44.46	44.75	-11	6,695	-0.16%
2021/01/15	14	44.11	6	44.62	44.15	8	6,616	0.12%
2021/01/14	4	45.26	9	45.92	45.85	-5	6,546	-0.08%
2021/01/13	11	44.56	6	45.03	45.00	5	6,443	0.08%
2021/01/12	5	45.10	17	44.34	44.30	-12	6,399	-0.19%
2021/01/11	5	45.11	1	45.00	45.05	4	6,261	0.06%
2021/01/08	3	43.90	10	43.95	44.45	-7	6,214	-0.11%
2021/01/07	5	46.03	1.4	46.61	45.40	3.6	6,082	0.06%
2021/01/06	9	45.94	15	45.60	45.15	-6	5,991	-0.10%
2021/01/05	74	48.64	66	48.58	48.70	8	5,576	0.14%
2021/01/04	14	45.35	5	45.34	46.40	9	4,678	0.19%
2020/12/31	9	41.27	15	40.55	42.20	-6	4,107	-0.15%
2020/12/30	0	0.00	1	38.90	38.40	-1	3,578	-0.03%
2020/12/29	23	39.53	187	38.62	38.50	-164	3,524	-4.65%	大賣/鉅額交易
2020/12/28	50	38.03	3	39.05	39.05	47	3,405	1.38%
2020/12/25	60	37.20	10	37.42	37.30	50	3,293	1.52%
2020/12/23	62	36.85	0	0.00	36.85	62	3,267	1.90%
2020/12/22	3	36.83	0	0.00	36.65	3	3,293	0.09%
2020/12/18	5	36.98	0	0.00	37.20	5	3,324	0.15%
2020/12/17	2	37.20	0	0.00	37.25	2	3,346	0.06%
2020/12/16	5	37.50	1	37.50	37.50	4	3,369	0.12%
2020/12/15	1	37.30	0	0.00	37.30	1	3,410	0.03%
2020/12/14	1	37.25	8	37.90	38.15	-7	3,439	-0.20%
2020/12/11	11	37.83	0	0.00	37.65	11	3,482	0.32%
2020/12/10	3	38.15	16	38.87	38.30	-13	3,496	-0.37%
2020/12/09	11	38.80	5	39.20	39.10	6	3,514	0.17%
2020/12/07	1	38.70	0	0.00	38.45	1	3,477	0.03%
2020/12/04	42	38.83	34	39.00	39.00	8	3,414	0.23%
2020/12/02	1	37.35	0	0.00	37.80	1	3,301	0.03%
2020/12/01	1	36.65	0	0.00	37.30	1	3,383	0.03%
2020/11/26	3	36.40	0	0.00	36.55	3	3,481	0.09%
2020/11/25	7	36.99	0	0.00	36.85	7	3,460	0.20%
2020/11/20	0	0.00	5	37.30	37.40	-5	3,480	-0.14%
2020/11/19	4	37.06	0	0.00	37.20	4	3,507	0.11%
2020/11/18	2	37.70	0	0.00	37.60	2	3,489	0.06%
2020/11/17	5	37.75	0	0.00	37.90	5	3,529	0.14%
2020/11/16	5	38.10	0	0.00	37.85	5	3,631	0.14%
2020/11/13	0	0.00	3	38.15	38.05	-3	3,733	-0.08%
2020/11/12	2	37.80	1	37.70	37.45	1	4,008	0.02%
2020/11/11	1	37.70	0	0.00	37.75	1	4,167	0.02%
2020/11/10	0	0.00	3	37.78	37.75	-3	4,220	-0.07%
2020/11/09	3	37.85	1	38.35	38.20	2	4,247	0.05%
2020/11/05	0	0.00	1	38.75	38.90	-1	4,239	-0.02%
2020/11/03	0	0.00	3	38.73	38.90	-3	4,240	-0.07%
2020/11/02	5	37.54	8	37.47	37.70	-3	4,234	-0.07%
2020/10/30	2	38.30	3	38.18	37.90	-1	4,263	-0.02%
2020/10/29	8	38.20	9	38.26	39.05	-1	4,282	-0.02%
2020/10/28	1	39.30	3	39.82	39.50	-2	4,318	-0.05%
2020/10/27	1	39.15	0	0.00	39.10	1	4,427	0.02%
2020/10/26	0	0.00	4	39.26	39.00	-4	4,526	-0.09%
2020/10/23	6	38.78	0	0.00	38.95	6	4,544	0.13%
2020/10/22	1	38.50	1	39.20	38.90	0	4,651	0.00%
2020/10/21	0	0.00	1	39.00	39.00	-1	4,662	-0.02%
2020/10/19	2	38.40	0	0.00	38.35	2	4,633	0.04%
2020/10/16	1	39.10	1	38.75	39.10	0	4,603	0.00%
2020/10/15	3	39.40	8	39.09	39.45	-5	4,569	-0.11%
2020/10/14	27	39.21	22	39.29	38.75	5	4,517	0.11%
2020/10/13	3	38.20	0	0.00	38.55	3	4,346	0.07%
2020/10/12	1	37.95	3	38.30	38.65	-2	4,340	-0.05%
2020/10/08	0	0.00	1	38.35	38.10	-1	4,375	-0.02%
2020/10/07	2	38.20	4	37.90	38.00	-2	4,419	-0.05%
2020/10/06	0	0.00	4	38.30	38.30	-4	4,572	-0.09%
2020/10/05	3	37.50	4	38.14	37.75	-1	4,611	-0.02%
2020/09/30	0	0.00	3	37.25	37.00	-3	4,620	-0.06%
2020/09/29	1	35.60	0	0.00	36.35	1	4,616	0.02%
2020/09/24	5	36.10	4	36.16	36.25	1	4,616	0.02%
2020/09/23	1	36.80	0	0.00	37.05	1	4,580	0.02%
2020/09/22	30	36.82	26	36.58	36.55	4	4,576	0.09%
2020/09/21	2	37.50	0	0.00	37.40	2	4,539	0.04%
2020/09/18	7	38.70	1	38.20	38.45	6	4,530	0.13%
2020/09/17	0	0.00	9	38.76	38.90	-9	4,528	-0.20%
2020/09/16	42	38.56	41	38.25	38.25	1	4,499	0.02%
2020/09/15	10	38.07	4	38.13	38.20	6	4,456	0.13%
2020/09/14	1	37.80	7	37.58	37.90	-6	4,497	-0.13%
2020/09/11	0	0.00	4	36.68	36.95	-4	4,492	-0.09%
2020/09/10	4	36.80	11	37.32	36.70	-7	4,469	-0.16%
2020/09/09	6	36.80	4	36.96	36.90	2	4,396	0.05%
2020/09/08	2	36.90	7	37.44	37.45	-5	4,383	-0.11%
2020/09/07	19	37.62	5	37.71	37.00	14	4,348	0.32%
2020/09/04	14	38.19	18	37.75	38.40	-4	4,253	-0.09%
2020/09/03	10	37.45	16	37.38	37.35	-6	4,080	-0.15%
2020/09/02	3	35.85	3	36.77	36.65	0	4,003	0.00%
2020/09/01	0	0.00	5	35.71	35.70	-5	3,962	-0.13%
2020/08/31	5	34.78	0	0.00	34.55	5	3,947	0.13%
2020/08/28	6	35.41	0	0.00	35.20	6	3,934	0.15%
2020/08/27	1	36.00	0	0.00	35.65	1	3,946	0.03%
2020/08/26	1	35.50	1	35.75	35.50	0	3,936	0.00%
2020/08/25	1	35.75	3	35.85	35.55	-2	3,915	-0.05%
2020/08/21	48	35.34	225	35.27	35.20	-177	3,952	-4.48%	大賣/鉅額交易
2020/08/20	186	33.99	10	35.90	34.45	176	3,878	4.54%	大買/鉅額交易
2020/08/19	8	38.01	0	0.00	36.90	8	3,757	0.21%
2020/08/18	73	38.00	71	38.04	38.00	2	3,648	0.05%
2020/08/17	10	38.80	1	37.50	38.80	9	3,391	0.27%
2020/08/14	0	0.00	3	35.13	35.30	-3	3,229	-0.09%
2020/08/13	1	34.15	1	34.75	34.55	0	3,183	0.00%
2020/08/12	0	0.00	1	34.20	34.20	-1	3,157	-0.03%
2020/08/11	2	33.88	1	33.75	33.65	1	3,142	0.03%
2020/08/10	0	0.00	2	34.48	34.40	-2	3,160	-0.06%
2020/08/07	2	33.85	2	34.45	33.80	0	3,162	0.00%
2020/08/06	1	34.10	0	0.00	33.95	1	3,154	0.03%
2020/08/05	1	34.40	0	0.00	34.15	1	3,154	0.03%
2020/08/04	4	33.98	1	34.65	33.85	3	3,126	0.10%
2020/08/03	8	35.71	9	35.90	35.65	-1	3,092	-0.03%
2020/07/31	0	0.00	8	35.96	36.30	-8	3,028	-0.26%
2020/07/30	0	0.00	12	35.05	34.75	-12	2,899	-0.41%
2020/07/29	1	33.65	1	34.25	34.00	0	2,865	0.00%
2020/07/28	3	33.77	2	34.93	33.60	1	2,934	0.03%
2020/07/27	0	0.00	2	33.88	33.00	-2	2,852	-0.07%
2020/07/24	1	33.20	0	0.00	32.70	1	2,834	0.04%
2020/07/23	0	0.00	1	33.75	33.80	-1	2,851	-0.04%
2020/07/22	1	33.45	0	0.00	33.60	1	2,969	0.03%
2020/07/20	0	0.00	1	32.75	32.75	-1	2,997	-0.03%
2020/07/17	0	0.00	2	32.58	32.45	-2	3,018	-0.07%
2020/07/16	1	33.25	0.5	33.15	33.15	0.5	3,020	0.02%
2020/07/14	1	33.75	2	33.85	33.70	-1	3,001	-0.03%
2020/07/13	19.5	33.59	6	33.87	34.50	13.5	2,945	0.46%
2020/07/10	2	33.40	2	33.55	33.60	0	2,825	0.00%
2020/07/09	0	0.00	1	32.95	32.90	-1	2,777	-0.04%
2020/07/01	0	0.00	1	31.70	31.65	-1	2,840	-0.04%
2020/06/30	1	31.05	0	0.00	30.95	1	2,840	0.04%
2020/06/22	1	31.90	0	0.00	32.10	1	2,870	0.03%
2020/06/19	1	32.10	0	0.00	32.00	1	2,894	0.03%
2020/06/18	0	0.00	3	33.40	33.75	-3	2,825	-0.11%
2020/06/12	0	0.00	1	31.70	32.15	-1	2,976	-0.03%
2020/06/11	4	33.01	0	0.00	32.75	4	3,003	0.13%
2020/06/05	0	0.00	2	33.05	33.10	-2	3,056	-0.07%
2020/06/03	0	0.00	10	32.85	32.70	-10	3,082	-0.32%
2020/06/02	0	0.00	10	32.20	32.45	-10	3,077	-0.32%
2020/06/01	10	31.30	2	31.93	32.10	8	3,077	0.26%
2020/05/27	0	0.00	0.1	31.25	31.25	-0.1	3,097	0.00%
2020/05/26	1	31.30	0	0.00	31.25	1	3,126	0.03%
2020/05/25	2	31.25	0	0.00	31.50	2	3,129	0.06%
2020/05/22	12	31.66	0	0.00	31.20	12	3,142	0.38%
2020/05/14	1	33.40	5	33.89	32.65	-4	3,127	-0.13%
2020/05/13	5	34.35	0	0.00	34.05	5	3,123	0.16%
2020/05/12	0	0.00	1	34.40	34.30	-1	3,143	-0.03%
2020/05/08	2	34.15	11	34.13	34.10	-9	3,157	-0.29%
2020/05/07	1	34.00	6	34.06	34.35	-5	3,192	-0.16%
2020/05/06	1	33.10	0	0.00	33.10	1	3,244	0.03%
2020/05/05	5	34.08	7	33.62	33.50	-2	3,243	-0.06%
2020/05/04	0	0.00	5	33.93	33.95	-5	3,264	-0.15%
2020/04/30	0	0.00	2	32.70	32.60	-2	3,207	-0.06%
2020/04/29	0	0.00	1	32.40	32.40	-1	3,221	-0.03%
2020/04/28	10	31.85	2	31.95	32.30	8	3,223	0.25%
2020/04/27	10	33.08	3	32.45	32.35	7	3,271	0.21%
2020/04/24	0	0.00	1	30.45	30.60	-1	3,171	-0.03%
2020/04/21	1	28.90	0	0.00	29.15	1	3,381	0.03%
2020/04/17	0	0.00	5	29.00	29.30	-5	3,415	-0.15%
2020/04/15	0	0.00	7	28.40	28.90	-7	3,422	-0.20%
2020/04/14	0	0.00	95	28.11	28.20	-95	3,387	-2.80%
2020/04/10	60	27.23	1	27.20	27.20	59	3,370	1.75%
2020/04/09	33	27.37	0	0.00	27.30	33	3,387	0.97%
2020/04/08	0	0.00	167	27.51	27.30	-167	3,374	-4.95%	大賣/鉅額交易
2020/04/07	0	0.00	2	26.40	26.70	-2	3,323	-0.06%
2020/04/06	0	0.00	10	25.52	25.65	-10	3,284	-0.30%
2020/04/01	2	25.15	1	25.00	25.25	1	3,263	0.03%
2020/03/30	5	23.80	0	0.00	24.55	5	3,293	0.15%
2020/03/25	38	24.11	0	0.00	24.20	38	3,244	1.17%
2020/03/24	11	22.15	1	22.20	22.65	10	3,227	0.31%
2020/03/20	43	22.23	102	22.68	22.90	-59	3,237	-1.82%	大賣/
2020/03/19	4	21.35	1	22.40	21.15	3	3,217	0.09%
2020/03/18	35	24.14	11	24.75	23.50	24	3,180	0.75%
2020/03/17	8	25.13	13	25.23	24.70	-5	3,150	-0.16%
2020/03/13	18	26.43	4	26.15	26.90	14	3,125	0.45%
2020/03/11	1	30.70	3	31.40	30.75	-2	3,057	-0.07%
2020/03/10	1	31.15	0	0.00	31.55	1	3,068	0.03%
2020/03/09	5	31.53	0	0.00	30.85	5	3,122	0.16%
2020/03/06	2	33.15	1	33.15	33.00	1	3,168	0.03%
2020/03/04	21	32.30	0	0.00	32.35	21	3,171	0.66%
2020/03/02	2	31.10	2	32.80	32.60	0	3,114	0.00%
2020/02/27	1	31.85	0	0.00	31.60	1	3,154	0.03%
2020/02/26	3	33.25	0	0.00	33.10	3	3,182	0.09%
2020/02/25	1	33.00	1	33.25	33.30	0	3,272	0.00%
2020/02/24	2	33.68	0	0.00	33.75	2	3,320	0.06%
2020/02/21	1	34.35	0	0.00	34.30	1	3,396	0.03%
2020/02/20	30	34.50	0	0.00	34.80	30	3,477	0.86%
2020/02/19	1	34.70	4	34.85	35.00	-3	3,559	-0.08%
2020/02/17	4	35.40	0	0.00	35.40	4	4,009	0.10%
2020/02/14	0	0.00	2	35.98	35.95	-2	4,081	-0.05%
2020/02/13	1	35.70	0	0.00	35.40	1	4,359	0.02%
2020/02/12	0	0.00	15	35.90	36.10	-15	4,336	-0.35%
2020/02/11	16	35.69	0	0.00	35.75	16	4,316	0.37%
2020/02/10	34	34.19	22	34.15	34.15	12	4,283	0.28%
2020/02/07	1	35.80	0	0.00	35.00	1	4,237	0.02%
2020/02/06	1	37.95	0	0.00	37.90	1	4,138	0.02%
2020/02/05	0	0.00	3	38.60	38.05	-3	4,120	-0.07%
2020/02/04	0	0.00	7	37.33	37.85	-7	4,018	-0.17%
2020/02/03	4	36.51	2	36.90	36.60	2	3,977	0.05%
2020/01/31	10	37.75	1	37.70	37.80	9	3,945	0.23%
2020/01/30	3	36.93	3	36.45	36.95	0	3,919	0.00%
2020/01/16	3	38.55	4	39.10	39.50	-1	3,820	-0.03%
2020/01/15	6	38.33	7	38.38	38.30	-1	3,794	-0.03%
2020/01/14	0	0.00	10	36.60	37.00	-10	3,614	-0.28%
2020/01/13	0	0.00	15	35.70	36.10	-15	3,556	-0.42%
2020/01/09	0	0.00	10	35.30	35.35	-10	3,533	-0.28%
2020/01/03	0	0.00	1	34.50	35.20	-1	3,476	-0.03%
2019/12/27	0	0.00	2	34.40	34.40	-2	3,416	-0.06%
2019/12/26	3	35.17	1	34.90	34.85	2	3,412	0.06%
2019/12/19	0	0.00	3	34.80	34.80	-3	3,292	-0.09%
2019/12/18	2	35.30	0	0.00	35.30	2	3,265	0.06%
2019/12/17	1	35.40	0	0.00	35.60	1	3,230	0.03%
2019/12/13	0	0.00	2	34.90	34.25	-2	3,132	-0.06%
2019/12/10	0	0.00	5	34.40	34.50	-5	3,057	-0.16%
2019/12/04	1	33.85	1	35.00	34.10	0	3,004	0.00%
2019/12/03	0	0.00	12	34.05	34.85	-12	2,933	-0.41%
2019/12/02	7	33.14	2	32.80	33.80	5	2,839	0.18%
2019/11/29	3	33.40	3	33.30	33.30	0	2,796	0.00%
2019/11/28	2	33.50	2	33.73	33.80	0	2,771	0.00%
2019/11/27	6	33.20	0	0.00	33.80	6	2,758	0.22%
2019/11/26	9	33.83	6	33.26	33.10	3	2,710	0.11%
2019/11/22	0	0.00	1	33.35	33.50	-1	2,547	-0.04%
2019/11/21	0	0.00	1	32.90	33.00	-1	2,439	-0.04%
2019/11/20	3	32.55	3	32.77	32.90	0	2,362	0.00%
2019/11/19	0	0.00	1	32.50	32.50	-1	2,265	-0.04%
2019/11/18	1	31.90	3	32.10	32.20	-2	2,170	-0.09%
2019/11/15	8	31.34	5	31.49	31.75	3	2,042	0.15%
2019/11/14	1	31.50	14	30.97	31.50	-13	1,920	-0.68%
2019/11/13	5	29.51	8	29.60	29.75	-3	1,557	-0.19%
2019/11/12	43	29.52	22	29.33	29.95	21	1,466	1.43%
2019/11/11	2	27.85	0	0.00	28.15	2	1,158	0.17%
2019/11/05	0	0.00	6	28.35	28.50	-6	1,084	-0.55%
2019/11/04	0	0.00	2	28.10	28.15	-2	1,073	-0.19%
2019/10/30	14	28.41	0	0.00	28.30	14	1,082	1.29%
2019/10/24	0	0.00	2	28.10	28.35	-2	1,124	-0.18%
2019/10/18	5	26.70	0	0.00	27.05	5	1,024	0.49%
2019/10/09	5	26.99	0	0.00	26.85	5	916	0.55%
2019/10/02	0	0.00	20	27.60	27.55	-20	893	-2.24%
2019/10/01	30	28.20	0	0.00	28.10	30	880	3.41%
2019/09/23	0	0.00	6	29.05	28.90	-6	841	-0.71%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/09	1	28.90	21	28.75	28.75	-20	814	-2.46%
2019/09/05	1	27.75	0	0.00	27.80	1	759	0.13%
2019/08/08	1	27.45	0	0.00	27.40	1	697	0.14%
2019/07/31	0	0.00	1	30.15	30.05	-1	703	-0.14%
2019/07/30	1	30.70	1	30.40	30.55	0	674	0.00%
2019/07/29	0	0.00	1	29.55	29.90	-1	615	-0.16%
2019/07/19	0	0.00	1	29.15	29.10	-1	630	-0.16%
2019/07/18	1	29.35	0	0.00	29.20	1	639	0.16%
2019/07/15	0	0.00	1	29.00	28.95	-1	748	-0.13%
2019/07/03	1	29.25	0	0.00	29.40	1	1,016	0.10%
2019/06/17	2	28.40	0	0.00	28.40	2	1,052	0.19%
2019/06/14	0	0.00	0	28.50	28.40	0	1,057	0.00%
2019/06/04	0	0.00	2	28.35	28.15	-2	1,119	-0.18%
2019/05/27	0	0.00	1	28.20	28.15	-1	1,153	-0.09%
2019/05/13	3	28.05	0	0.00	28.00	3	1,257	0.24%
2019/05/09	3	28.85	0	0.00	28.70	3	1,252	0.24%
2019/05/08	4	29.39	0	0.00	29.40	4	1,239	0.32%
2019/05/07	1	29.90	0	0.00	29.85	1	1,224	0.08%
2019/05/06	3	30.00	0	0.00	29.95	3	1,217	0.25%
2019/05/03	1	30.55	0	0.00	30.60	1	1,195	0.08%
2019/04/19	9	31.80	19	31.57	31.50	-10	1,111	-0.90%
2019/04/18	6	31.18	0	0.00	30.65	6	1,035	0.58%
2019/04/16	2	29.78	0	0.00	29.80	2	954	0.21%
2019/04/15	1	30.40	0	0.00	29.60	1	876	0.11%
2019/04/12	6	30.43	3	30.55	30.35	3	812	0.37%
2019/04/03	1	31.05	0	0.00	31.00	1	751	0.13%
2019/04/01	1	31.10	0	0.00	31.05	1	739	0.14%
2019/03/25	2	32.00	0	0.00	31.85	2	727	0.27%
2019/03/22	2	32.70	0	0.00	32.25	2	723	0.28%
2019/03/20	0	0.00	1	32.50	32.40	-1	717	-0.14%
2019/03/14	1	32.00	0	0.00	32.10	1	701	0.14%
2019/03/07	0	0.00	2	32.33	31.95	-2	737	-0.27%
2019/02/26	1	31.60	0	0.00	31.60	1	740	0.14%
2019/02/21	0	0.00	3	31.57	31.55	-3	734	-0.41%
2019/02/20	2	31.63	1	32.50	31.45	1	726	0.14%
2019/02/14	0	0.00	40	30.70	31.00	-40	643	-6.21%
2019/01/25	1	30.60	0	0.00	30.55	1	655	0.15%
2019/01/17	2	31.20	1	31.00	30.60	1	722	0.14%
2018/12/27	1	29.90	1	29.85	29.95	0	911	0.00%
2018/12/17	0	0.00	1	30.55	30.60	-1	985	-0.10%
2018/12/13	40	31.10	1	31.00	31.00	39	1,001	3.90%
2018/12/12	1	31.15	0	0.00	31.15	1	1,000	0.10%
2018/12/03	0	0.00	3	31.45	31.30	-3	1,055	-0.28%
2018/11/26	0	0.00	10	29.49	29.60	-10	1,039	-0.96%
2018/11/16	0	0.00	1	28.45	28.70	-1	1,474	-0.07%
2018/11/12	10	27.63	0	0.00	27.80	10	1,467	0.68%
2018/11/06	0	0.00	52	27.20	27.10	-52	1,472	-3.53%
2018/11/05	0	0.00	8	27.20	27.05	-8	1,469	-0.54%
2018/10/29	25	25.99	0	0.00	26.05	25	1,422	1.76%
2018/10/26	20	26.94	0	0.00	26.90	20	1,414	1.41%
2018/10/25	11	27.80	0	0.00	27.75	11	1,434	0.77%
2018/10/22	20	28.50	0	0.00	28.55	20	1,528	1.31%
2018/10/19	15	28.37	0	0.00	28.30	15	1,534	0.98%
2018/10/02	0	0.00	0	31.75	31.55	0	1,426	0.00%
2018/09/28	1	31.10	0	0.00	31.20	1	1,416	0.07%
2018/08/31	1	31.80	0	0.00	31.80	1	1,590	0.06%
2018/08/28	1	31.20	0	0.00	31.10	1	1,543	0.06%
2018/08/27	0	0.00	2	30.25	31.20	-2	1,500	-0.13%
2018/08/24	0	0.00	1	34.05	31.50	-1	1,371	-0.07%
2018/08/03	1	37.20	0	0.00	37.25	1	1,289	0.08%
2018/08/01	2	37.55	0	0.00	37.50	2	1,276	0.16%
2018/07/27	0	0.00	5	39.50	39.80	-5	1,186	-0.42%
2018/07/26	5	39.70	0	0.00	39.75	5	1,167	0.43%
2018/07/13	1	38.45	0	0.00	38.75	1	1,170	0.09%
2018/06/28	0	0.00	1	39.45	39.45	-1	1,089	-0.09%
2018/06/26	3	40.75	0	0.00	40.10	3	1,001	0.30%
2018/06/25	12	40.54	3	41.12	41.00	9	987	0.91%
2018/06/19	3	40.30	0	0.00	40.20	3	930	0.32%
2018/03/27	0	0.00	1	45.25	45.25	-1	1,392	-0.07%
2018/03/23	1	44.15	0	0.00	44.10	1	1,396	0.07%
2018/03/22	1	45.10	0	0.00	44.80	1	1,382	0.07%
2018/03/05	0	0.00	2	46.60	46.60	-2	1,588	-0.13%
2018/02/27	0	0.00	3	46.10	46.10	-3	1,475	-0.20%
2018/02/23	3	45.97	3	46.50	45.80	0	1,542	0.00%
2018/02/09	0	0.00	10	43.80	43.80	-10	1,633	-0.61%
2018/02/02	0	0.00	2	46.00	46.00	-2	1,776	-0.11%
2018/01/31	2	45.98	0	0.00	45.80	2	1,988	0.10%
2018/01/23	0	0.00	1	45.20	45.20	-1	2,479	-0.04%
2018/01/18	1	46.00	0	0.00	45.45	1	2,511	0.04%
2018/01/16	3	45.15	0	0.00	45.30	3	2,543	0.12%
2018/01/12	1	45.25	1	44.60	44.60	0	2,553	0.00%