中光電 (5371)-宏遠-館前券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
96.2
漲跌
▼0.7
漲幅
-0.72%
成交量
7,217張
產業
上櫃光電類股
518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

中光電 (5371)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/06/07	4	95.75	5	96.24	96.20	-1	13,984	-0.01%
2024/06/06	6	99.00	6	97.63	96.90	0	13,880	0.00%
2024/06/05	8	99.93	9	99.12	98.30	-1	13,714	-0.01%
2024/06/04	12	106.17	13.1	104.75	102.50	-1.1	13,493	-0.01%
2024/06/03	22	112.34	4	112.63	111.00	18	13,177	0.14%
2024/05/31	2	112.00	1	113.00	111.00	1	12,723	0.01%
2024/05/30	3.2	108.87	3	110.17	109.50	0.2	12,481	0.00%
2024/05/29	12.1	115.24	16	113.25	112.00	-4	12,218	-0.03%
2024/05/28	13	121.35	6.1	121.30	121.00	6.9	11,698	0.06%
2024/05/27	34.1	119.55	61	119.84	124.50	-26.9	11,186	-0.24%
2024/05/24	0	0.00	10.1	112.26	113.50	-10.1	10,684	-0.09%
2024/05/23	53.1	117.20	18	118.08	114.00	35	10,456	0.34%
2024/05/22	1	104.50	6	107.17	113.50	-5	9,789	-0.05%
2024/05/21	37	101.81	46	103.02	103.50	-9	9,185	-0.10%
2024/05/20	10	101.02	4	101.10	99.30	6	8,769	0.07%
2024/05/17	8	102.38	15	103.40	103.00	-7	8,570	-0.08%
2024/05/16	11	102.18	3	101.83	102.50	8	8,420	0.09%
2024/05/15	16	101.06	4	103.50	101.00	12	8,279	0.14%
2024/05/14	4	101.05	7	99.71	101.00	-3	7,972	-0.04%
2024/05/13	7	97.49	36	96.98	97.00	-29	7,690	-0.38%
2024/05/10	3	96.90	3	97.60	96.80	0	7,616	0.00%
2024/05/09	2	96.60	0	0.00	95.90	2	7,520	0.03%
2024/05/06	6	95.23	0	0.00	94.50	6	7,134	0.08%
2024/05/03	1	95.69	0	0.00	93.90	1	7,048	0.01%
2024/05/02	4	96.00	10	95.89	94.20	-6	6,895	-0.09%
2024/04/30	2	102.75	4	103.12	103.00	-2	6,556	-0.03%
2024/04/29	1	97.20	1	97.30	98.00	0	6,115	0.00%
2024/04/26	6	96.80	4	95.93	95.50	2	5,957	0.03%
2024/04/25	5	93.48	5	94.00	92.10	0	5,774	0.00%
2024/04/24	0	0.00	2	94.75	94.70	-2	5,674	-0.04%
2024/04/23	2	89.75	2	90.80	90.50	0	5,491	0.00%
2024/04/22	8.1	89.45	1	88.10	87.30	7.1	5,377	0.13%
2024/04/19	8	94.93	7	95.93	95.70	1	5,192	0.02%
2024/04/18	7	99.49	9	100.69	100.50	-2	4,915	-0.04%
2024/04/17	7	99.81	2	99.00	98.00	5	4,737	0.11%
2024/04/16	1	102.00	0	105.00	96.80	1	4,392	0.02%
2024/04/15	4	103.50	6.6	106.67	107.50	-2.6	3,770	-0.07%
2024/04/11	2	99.45	2	99.15	98.20	0	3,313	0.00%
2024/04/10	2	97.75	7	98.40	99.70	-5	3,074	-0.16%
2024/04/09	2	92.60	8	93.31	92.60	-6	2,603	-0.23%
2024/04/08	0	0.00	3	92.93	93.50	-3	2,450	-0.12%
2024/04/03	0	0.00	2	88.95	92.30	-2	2,261	-0.09%
2024/04/02	0	0.00	1	87.80	87.80	-1	2,029	-0.05%
2024/04/01	66	85.82	1	81.40	86.70	65	1,818	3.57%
2024/03/29	1	81.80	7	80.03	80.40	-6	1,573	-0.38%
2024/03/28	8	76.59	4	75.20	78.20	4	1,401	0.29%
2024/03/27	5	77.48	10	77.30	76.40	-5	1,310	-0.38%
2024/03/25	0	0.00	2	74.80	74.40	-2	1,167	-0.17%
2024/03/22	1	74.10	0	0.00	73.80	1	1,201	0.08%
2024/03/21	1	73.80	0	0.00	73.80	1	1,218	0.08%
2024/03/20	3	74.93	0	0.00	73.70	3	1,205	0.25%
2024/03/19	2	73.15	0	0.00	72.90	2	1,161	0.17%
2024/03/18	1	71.90	0	0.00	72.50	1	1,122	0.09%
2024/03/15	2	71.70	0	0.00	71.10	2	1,112	0.18%
2024/03/04	1	71.10	0	0.00	72.50	1	1,105	0.09%
2024/02/16	0	0.00	0.8	72.90	73.30	-0.8	1,151	-0.07%
2024/01/29	0	0.00	1	72.70	72.60	-1	1,202	-0.08%
2024/01/26	0	0.00	1	72.40	72.50	-1	1,214	-0.08%
2024/01/24	0	0.00	1	73.30	72.70	-1	1,257	-0.08%
2024/01/22	1	72.00	0	0.00	71.80	1	1,280	0.08%
2024/01/19	0	0.00	1	73.00	72.00	-1	1,292	-0.08%
2024/01/17	2	71.50	0	0.00	71.00	2	1,307	0.15%
2024/01/16	1	72.70	0	0.00	73.80	1	1,298	0.08%
2024/01/09	0	0.00	1	72.30	72.50	-1	1,321	-0.08%
2024/01/03	0	0.00	1	72.00	71.40	-1	1,331	-0.08%
2023/12/18	1	71.00	0	0.00	70.70	1	1,288	0.08%
2023/12/01	0	0.00	3	72.70	72.90	-3	2,423	-0.12%
2023/11/30	3	71.83	0	0.00	71.50	3	2,490	0.12%
2023/11/17	1	71.90	0	0.00	71.80	1	3,340	0.03%
2023/11/07	0	0.00	4	71.60	71.70	-4	3,642	-0.11%
2023/11/06	4	71.15	0	0.00	70.90	4	3,717	0.11%
2023/10/31	0	0.00	5	73.70	73.00	-5	4,254	-0.12%
2023/10/27	0	0.00	0	74.80	74.90	0	4,630	0.00%
2023/10/24	0	0.00	0	74.30	74.60	0	4,640	0.00%
2023/10/19	0	0.00	2	72.90	73.70	-2	4,657	-0.04%
2023/10/18	0	0.00	2	73.00	72.40	-2	4,669	-0.04%
2023/10/16	3	73.93	0	0.00	74.60	3	4,685	0.06%
2023/10/12	1	77.00	1	76.70	77.10	0	4,764	0.00%
2023/10/11	2	77.50	1	79.60	77.00	1	4,786	0.02%
2023/10/06	1	77.90	0	0.00	78.00	1	4,903	0.02%
2023/10/04	1	78.50	5	78.50	78.40	-4	5,091	-0.08%
2023/10/02	0	0.00	6	77.80	78.40	-6	5,091	-0.12%
2023/09/28	4	77.00	8	77.20	76.80	-4	5,109	-0.08%
2023/09/27	3	77.63	1	77.70	77.70	2	5,098	0.04%
2023/09/26	1	78.80	0	0.00	78.20	1	5,091	0.02%
2023/09/21	0	0.00	1	81.00	79.70	-1	5,054	-0.02%
2023/09/20	1	81.70	0.7	81.50	81.30	0.3	5,044	0.01%
2023/09/19	0	0.00	1	83.70	83.30	-1	5,024	-0.02%
2023/09/18	5	83.84	4	83.65	84.20	1	4,951	0.02%
2023/09/15	1	79.30	10	79.78	80.30	-9	4,802	-0.19%
2023/09/14	3	83.53	0	0.00	83.40	3	4,636	0.06%
2023/09/13	9	84.19	15	83.67	84.20	-6	4,574	-0.13%
2023/09/12	1	81.30	4	83.05	83.10	-3	4,376	-0.07%
2023/09/11	3	80.27	11	81.93	80.50	-8	4,310	-0.19%
2023/09/08	7	83.59	1	83.70	83.60	6	4,249	0.14%
2023/09/07	0	0.00	0	83.00	82.70	0	4,186	0.00%
2023/09/06	1	80.90	3	82.30	82.30	-2	4,134	-0.05%
2023/09/05	0	0.00	16	80.24	80.60	-16	4,061	-0.39%
2023/09/04	5	79.38	1	79.20	79.20	4	4,009	0.10%
2023/09/01	1	79.30	0	0.00	79.20	1	3,973	0.03%
2023/08/31	16	79.44	6	79.68	79.00	10	3,974	0.25%
2023/08/30	18	79.79	8	81.35	78.70	10	3,947	0.25%
2023/08/29	2	78.10	5	78.50	79.50	-3	3,747	-0.08%
2023/08/28	8	76.88	3	76.63	77.10	5	3,621	0.14%
2023/08/25	2	76.00	2	76.75	76.80	0	3,589	0.00%
2023/08/24	45	77.71	51	77.08	76.90	-6	3,563	-0.17%
2023/08/23	2	77.90	5	76.46	78.40	-3	3,451	-0.09%
2023/08/22	1	75.10	20	75.59	75.00	-19	3,289	-0.58%
2023/08/21	6	75.28	0	0.00	76.20	6	3,275	0.18%
2023/08/18	0	0.00	10	76.30	75.80	-10	3,293	-0.30%
2023/08/16	2	75.60	6	76.30	76.50	-4	3,255	-0.12%
2023/08/15	0	0.00	2	75.25	74.60	-2	3,237	-0.06%
2023/08/14	5	74.44	20	74.54	74.30	-15	3,235	-0.46%
2023/08/11	1	75.00	0	0.00	75.00	1	3,223	0.03%
2023/08/10	2	76.10	0	0.00	76.10	2	3,188	0.06%
2023/08/09	0	0.00	10	77.00	77.00	-10	3,130	-0.32%
2023/08/08	0	0.00	2	76.75	76.40	-2	3,068	-0.07%
2023/08/07	3	74.40	2	78.00	76.10	1	3,004	0.03%
2023/08/04	14	77.66	10	76.65	79.10	4	2,844	0.14%
2023/08/02	2	75.00	12	74.28	74.50	-10	2,665	-0.38%
2023/08/01	3	75.13	5	74.60	75.40	-2	2,543	-0.08%
2023/07/28	0	0.00	0	71.20	71.00	0	2,414	0.00%
2023/07/27	0	0.00	0	71.50	71.20	0	2,445	0.00%
2023/07/26	1	70.80	0	0.00	70.90	1	2,520	0.04%
2023/07/25	0	0.00	0	71.00	71.70	0	2,565	0.00%
2023/07/21	0	70.87	0	72.00	71.90	0	2,690	0.00%
2023/07/19	0	0.00	1	73.10	72.30	-1	2,884	-0.03%
2023/07/18	2	73.75	3	72.67	73.50	-1	2,910	-0.03%
2023/07/14	1	71.20	1	71.30	71.50	0	2,985	0.00%
2023/07/13	12	74.74	10	75.20	72.00	2	3,164	0.06%
2023/07/12	12	75.48	1	74.80	75.70	11	3,491	0.32%
2023/07/11	1	74.20	0	0.00	74.00	1	3,512	0.03%
2023/07/05	0	0.00	0	74.30	74.50	0	3,547	0.00%
2023/06/29	10	73.30	0	0.00	72.80	10	3,530	0.28%
2023/06/28	30	73.50	0	0.00	73.30	30	3,535	0.85%
2023/06/20	0	0.00	0	71.30	71.00	0	3,525	0.00%
2023/06/19	10	72.30	0	71.20	72.30	10	3,571	0.28%
2023/06/16	0	0.00	0	72.00	71.40	0	3,592	0.00%
2023/06/15	0	0.00	0	71.90	72.10	0	3,584	0.00%
2023/06/14	0	0.00	0	72.60	71.40	0	3,577	0.00%
2023/06/13	0	0.00	1	72.60	72.50	-1	3,596	-0.03%
2023/06/12	2	72.10	0	0.00	72.00	2	3,651	0.05%
2023/06/09	1	73.00	0	0.00	73.50	1	3,653	0.03%
2023/06/05	0	0.00	2	76.80	76.70	-2	3,661	-0.05%
2023/06/02	10	75.80	2	75.80	75.80	8	3,664	0.22%
2023/05/31	10	74.75	0	0.00	75.20	10	3,679	0.27%
2023/05/26	3	74.90	4	74.58	74.50	-1	3,691	-0.03%
2023/05/25	1	75.00	0	0.00	74.90	1	3,744	0.03%
2023/05/23	5	75.80	1	75.50	76.40	4	3,821	0.10%
2023/05/18	0	0.00	2	74.20	74.50	-2	3,883	-0.05%
2023/05/17	1	73.00	1	73.50	73.00	0	3,888	0.00%
2023/05/16	1	73.10	2	73.30	73.00	-1	3,888	-0.03%
2023/05/15	4	72.85	0	0.00	73.50	4	3,911	0.10%
2023/05/09	1	73.30	0	0.00	72.50	1	3,903	0.03%
2023/05/04	1	74.80	0	0.00	74.60	1	3,880	0.03%
2023/05/03	0	76.40	0	0.00	75.40	0	3,858	0.00%
2023/04/28	0	0.00	4	75.18	74.80	-4	3,787	-0.11%
2023/04/26	1	75.00	0	0.00	74.30	1	3,670	0.03%
2023/04/25	5	74.70	8	74.99	73.50	-3	3,603	-0.08%
2023/04/24	3	77.50	1	77.80	77.60	2	3,553	0.06%
2023/04/20	1	77.20	0	0.00	76.80	1	3,444	0.03%
2023/04/19	1	81.00	1	80.40	80.10	0	3,371	0.00%
2023/04/18	0	0.00	3	81.10	81.10	-3	3,300	-0.09%
2023/04/17	72	81.96	74	84.67	83.20	-2	3,134	-0.06%
2023/04/14	3	76.43	3.1	76.62	78.20	-0.1	2,689	0.00%
2023/04/13	1	70.25	0	71.60	71.10	1	2,527	0.04%
2023/04/11	0	0.00	1	68.30	68.20	-1	2,491	-0.04%
2023/04/10	0	67.90	0	0.00	67.90	0	2,526	0.00%
2023/04/06	0	68.40	0	0.00	68.50	0	2,680	0.00%
2023/03/29	0	0.00	11	68.27	68.20	-11	2,748	-0.40%
2023/03/24	0	68.10	1	68.10	67.80	-1	2,727	-0.04%
2023/03/21	0	0.00	2	66.75	67.40	-2	2,636	-0.08%
2023/03/17	11	64.39	0	0.00	64.60	11	2,596	0.42%
2023/03/16	2	64.90	0	0.00	64.10	2	2,586	0.08%
2023/03/14	0	0.00	2	65.60	65.60	-2	2,520	-0.08%
2023/03/13	0	0.00	8	64.50	64.70	-8	2,518	-0.32%
2023/03/10	3	64.57	0	0.00	64.50	3	2,513	0.12%
2023/03/07	0	0.00	2	66.25	66.00	-2	2,576	-0.08%
2023/03/02	3	64.27	3	64.57	64.50	0	2,679	0.00%
2023/03/01	0	0.00	1	64.60	64.40	-1	2,749	-0.04%
2023/02/24	0	0.00	1.5	64.73	64.60	-1.5	2,764	-0.05%
2023/02/23	3	64.23	1	64.60	63.90	2	2,776	0.07%
2023/02/22	1.5	64.43	2	64.65	65.30	-0.5	2,855	-0.02%
2023/02/21	0	0.00	2	64.35	64.90	-2	2,833	-0.07%
2023/02/20	2	62.55	0	0.00	63.10	2	2,766	0.07%
2023/02/17	0	0.00	2	63.10	63.00	-2	2,746	-0.07%
2023/02/15	2	60.20	10	60.20	60.20	-8	2,676	-0.30%
2023/02/13	0	0.00	1	60.00	60.20	-1	2,692	-0.04%
2023/02/10	1.1	59.66	0	0.00	59.20	1.1	2,707	0.04%
2023/02/09	0	0.00	2	60.40	60.00	-2	2,765	-0.07%
2023/02/08	2	60.80	0	0.00	60.60	2	2,797	0.07%
2023/02/06	1	60.80	0	0.00	60.40	1	2,959	0.03%
2023/02/03	1	61.70	3	61.13	60.50	-2	2,978	-0.07%
2023/02/02	16	61.52	28	61.41	61.50	-12	2,929	-0.41%
2023/02/01	5	58.80	1	58.80	58.80	4	2,827	0.14%
2023/01/31	0	0.00	1	58.20	58.70	-1	2,810	-0.04%
2023/01/16	0	0.00	1.4	56.21	56.10	-1.4	2,789	-0.05%
2023/01/13	1	56.40	0	0.00	56.00	1	2,791	0.04%
2023/01/12	1.5	57.72	0	0.00	56.70	1.5	2,790	0.05%
2023/01/11	0	0.00	1	58.90	58.70	-1	2,752	-0.04%
2023/01/10	1	57.80	0	0.00	57.50	1	2,684	0.04%
2023/01/05	0	0.00	1	58.10	58.00	-1	2,665	-0.04%
2023/01/03	1	56.40	0	0.00	57.00	1	2,633	0.04%
2022/12/30	10	57.70	11	57.03	56.90	-1	2,621	-0.04%
2022/12/29	2	57.20	2	57.30	56.90	0	2,588	0.00%
2022/12/28	0	0.00	1	56.40	56.40	-1	2,519	-0.04%
2022/12/27	0	0.00	1	58.40	57.00	-1	2,483	-0.04%
2022/12/26	3.1	58.23	1.1	57.69	57.70	2	2,430	0.08%
2022/12/23	2	55.50	1	55.70	55.00	1	2,341	0.04%
2022/12/22	1	55.20	0	0.00	55.20	1	2,307	0.04%
2022/12/20	0	52.40	0	0.00	52.60	0	2,277	0.00%
2022/12/16	0.1	54.90	0	0.00	54.80	0.1	2,298	0.00%
2022/12/07	22	56.85	1	57.30	56.10	21	2,328	0.90%
2022/12/06	3	58.30	3	57.40	57.10	0	2,392	0.00%
2022/12/05	0	0.00	20	58.60	58.60	-20	2,388	-0.84%
2022/12/02	1	57.90	5	58.44	58.20	-4	2,367	-0.17%
2022/12/01	6	58.35	1	58.40	58.40	5	2,362	0.21%
2022/11/30	2	58.10	6	57.77	57.60	-4	2,366	-0.17%
2022/11/29	3	57.03	0	0.00	57.00	3	2,331	0.13%
2022/11/28	2	56.50	0	0.00	56.50	2	2,362	0.08%
2022/11/25	0	56.50	0	0.00	56.00	0	2,499	0.00%
2022/11/24	4	57.95	5	57.26	57.30	-1	2,477	-0.04%
2022/11/23	9	56.53	9	56.50	56.60	0	2,415	0.00%
2022/11/21	1	55.00	0	0.00	55.00	1	2,335	0.04%
2022/11/18	0	0.00	9.5	57.03	57.30	-9.5	2,281	-0.42%
2022/11/16	3	54.80	5	54.90	54.70	-2	2,166	-0.09%
2022/11/15	0	0.00	10	54.60	54.60	-10	2,181	-0.46%
2022/11/14	0	0.00	1	54.10	54.50	-1	2,205	-0.05%
2022/11/11	1	54.10	0	0.00	53.50	1	2,253	0.04%
2022/11/10	1	55.10	1	54.10	54.10	0	2,351	0.00%
2022/11/09	0	0.00	1	55.00	54.90	-1	2,404	-0.04%
2022/11/08	1	54.20	0	0.00	53.80	1	2,474	0.04%
2022/11/07	10	55.55	1	55.30	54.90	9	2,972	0.30%
2022/11/03	26	54.52	7	54.07	54.90	19	3,056	0.62%
2022/11/02	5	53.50	6	52.38	53.50	-1	2,958	-0.03%
2022/11/01	16.1	51.02	2	51.45	50.70	14.1	2,919	0.48%
2022/10/26	0	0.00	1	48.35	48.40	-1	3,066	-0.03%
2022/10/25	1	49.25	0	0.00	47.95	1	3,090	0.03%
2022/10/21	0.1	49.95	0	0.00	50.00	0.1	3,158	0.00%
2022/10/20	1	49.60	0	0.00	50.10	1	3,280	0.03%
2022/10/19	0.1	51.90	0	0.00	51.20	0.1	3,389	0.00%
2022/10/17	1	49.60	1	51.00	51.00	0	3,503	0.00%
2022/10/13	1	50.80	0	0.00	49.10	1	3,604	0.03%
2022/10/11	0.1	53.20	0	0.00	52.60	0.1	3,711	0.00%
2022/10/07	0	0.00	1	55.60	55.70	-1	3,750	-0.03%
2022/10/03	0	54.60	0	0.00	54.00	0	3,794	0.00%
2022/09/30	0	54.20	0	0.00	55.40	0	3,810	0.00%
2022/09/29	0.1	54.20	0	0.00	54.50	0.1	3,819	0.00%
2022/09/26	2	56.10	0	0.00	55.00	2	3,812	0.05%
2022/09/23	0.1	58.90	0	0.00	58.50	0.1	3,831	0.00%
2022/09/22	1	58.40	0	0.00	59.50	1	3,861	0.03%
2022/09/21	1	59.30	0	0.00	59.00	1	3,920	0.03%
2022/09/19	0	0.00	3	60.20	60.40	-3	4,084	-0.07%
2022/09/16	1	61.10	0	0.00	60.30	1	4,107	0.02%
2022/09/13	5	64.40	4	63.00	63.30	1	4,083	0.02%
2022/09/12	2	61.80	6	61.97	62.50	-4	4,003	-0.10%
2022/09/08	1	59.90	4	59.60	60.60	-3	3,995	-0.08%
2022/09/07	1	58.70	0	0.00	59.00	1	3,997	0.03%
2022/09/06	3	61.20	1	61.90	60.30	2	3,989	0.05%
2022/09/05	2	61.20	1	61.00	60.30	1	3,952	0.03%
2022/09/02	4	63.08	6	62.50	62.00	-2	3,947	-0.05%
2022/09/01	3	64.77	9.1	64.29	63.70	-6.1	3,891	-0.16%
2022/08/31	1	61.80	1	62.30	62.90	0	3,729	0.00%
2022/08/30	6	61.87	1	61.90	61.80	5	3,712	0.13%
2022/08/29	0.1	59.80	0	0.00	60.20	0.1	3,680	0.00%
2022/08/26	3	62.77	0	0.00	62.30	3	3,663	0.08%
2022/08/25	2	62.20	3	62.80	62.90	-1	3,658	-0.03%
2022/08/24	0	0.00	1	62.20	61.70	-1	3,639	-0.03%
2022/08/23	2	62.20	2	62.25	62.00	0	3,637	0.00%
2022/08/22	2	65.10	0	0.00	64.00	2	3,585	0.06%
2022/08/18	5	66.10	0	0.00	65.10	5	3,513	0.14%
2022/08/17	2	65.85	9	66.46	66.80	-7	3,442	-0.20%
2022/08/16	6	65.07	0	0.00	65.00	6	3,311	0.18%
2022/08/12	6	65.37	5.7	64.38	65.50	0.3	3,121	0.01%
2022/08/11	0	0.00	11	63.90	63.90	-11	2,580	-0.43%
2022/08/10	1	57.40	1.4	56.84	58.10	-0.4	2,495	-0.02%
2022/08/09	0	0.00	1	54.00	54.60	-1	2,379	-0.04%
2022/08/08	1	53.20	0	0.00	53.60	1	2,361	0.04%
2022/08/05	1	54.50	1	55.00	55.10	0	2,345	0.00%
2022/08/04	1	54.40	24	54.12	54.40	-23	2,299	-1.00%
2022/08/03	0	0.00	1	53.60	53.40	-1	2,253	-0.04%
2022/08/02	2	52.50	0	0.00	53.30	2	2,222	0.09%
2022/08/01	0	0.00	10	54.30	54.20	-10	2,182	-0.46%
2022/07/27	0	0.00	2	53.70	52.60	-2	2,074	-0.10%
2022/07/26	2	56.65	1	57.00	56.50	1	1,974	0.05%
2022/07/25	34	55.60	1	55.50	55.20	33	1,858	1.78%
2022/07/22	0	0.00	1	57.40	55.90	-1	1,818	-0.05%
2022/07/21	0	0.00	5	52.90	56.40	-5	1,747	-0.29%
2022/07/19	5	54.00	0	0.00	53.90	5	1,644	0.30%
2022/07/18	0	0.00	0.2	54.95	55.00	-0.2	1,635	-0.01%
2022/07/07	0	0.00	1	49.50	49.85	-1	1,393	-0.07%
2022/07/06	0	0.00	1	49.30	47.95	-1	1,376	-0.07%
2022/07/01	1	48.00	0	0.00	47.05	1	1,356	0.07%
2022/06/30	1.4	50.23	5	50.50	50.20	-3.6	1,309	-0.27%
2022/06/29	2.1	52.00	5	51.60	51.50	-3	1,273	-0.23%
2022/06/28	14	56.09	4	55.93	55.70	10	1,206	0.83%
2022/06/24	0	0.00	1	53.00	52.10	-1	1,023	-0.10%
2022/06/23	0.1	51.80	0	0.00	51.50	0.1	991	0.01%
2022/06/21	0.1	53.10	0	0.00	53.30	0.1	1,000	0.01%
2022/06/16	10	57.20	0	0.00	55.60	10	980	1.02%
2022/06/15	20	58.38	0	0.00	57.20	20	971	2.06%
2022/06/14	0	0.00	10	57.70	58.70	-10	964	-1.04%
2022/06/06	1	57.10	0	0.00	56.70	1	941	0.11%
2022/05/19	0	54.60	4	55.00	56.20	-4	1,069	-0.37%
2022/05/18	9	57.10	16.1	56.48	56.00	-7.1	1,070	-0.66%
2022/05/17	0	0.00	1	56.90	56.50	-1	1,093	-0.09%
2022/05/16	0	0.00	1	56.20	56.10	-1	1,126	-0.09%
2022/05/13	2	54.85	0	0.00	55.50	2	1,136	0.18%
2022/05/12	0	0.00	2	54.80	54.50	-2	1,156	-0.17%
2022/05/11	0.1	54.92	0	0.00	54.60	0.1	1,175	0.01%
2022/05/09	1.1	56.00	0	0.00	55.10	1.1	1,187	0.09%
2022/05/06	1	56.31	2	57.00	56.90	-1	1,188	-0.08%
2022/05/04	0.1	58.00	0	0.00	58.00	0.1	1,214	0.00%
2022/05/03	4	59.95	2	58.20	57.60	2	1,259	0.16%
2022/04/29	2.1	57.47	0	0.00	57.10	2.1	1,279	0.16%
2022/04/26	0.2	59.70	0	0.00	58.80	0.2	1,401	0.01%
2022/04/11	0.1	65.55	0	0.00	65.50	0.1	2,287	0.00%
2022/03/30	1	71.50	0	0.00	71.10	1	3,057	0.03%
2022/03/25	1	71.80	0	0.00	71.60	1	3,206	0.03%
2022/03/03	3	71.97	0	0.00	71.10	3	4,908	0.06%
2022/02/25	0	0.00	1	71.60	70.90	-1	5,175	-0.02%
2022/02/24	2	70.50	0	0.00	69.30	2	5,354	0.04%
2022/02/23	1	71.50	3	71.80	71.70	-2	5,426	-0.04%
2022/02/22	1	71.50	0	0.00	71.10	1	5,687	0.02%
2022/02/15	0	72.90	0	0.00	71.40	0	7,681	0.00%
2022/02/14	1	71.80	1	73.10	71.90	0	8,460	0.00%
2022/02/11	1	74.30	0	0.00	74.00	1	8,654	0.01%
2022/02/10	0	0.00	1	75.70	75.30	-1	8,734	-0.01%
2022/02/08	1	75.20	0	0.00	75.20	1	8,942	0.01%
2022/01/26	0	0.00	2	74.90	74.70	-2	9,376	-0.02%
2022/01/25	0	0.00	2	77.10	73.30	-2	9,716	-0.02%
2022/01/21	3	78.60	1	77.30	76.80	2	9,972	0.02%
2022/01/19	0.1	81.10	0	0.00	81.00	0.1	9,942	0.00%
2022/01/18	31.3	86.50	30	83.13	83.00	1.3	9,986	0.01%
2022/01/11	1	86.70	3	86.50	86.10	-2	10,193	-0.02%
2022/01/06	2	85.20	1	84.50	83.60	1	9,780	0.01%
2022/01/05	3	84.93	1	84.40	84.40	2	9,717	0.02%
2022/01/03	16	88.91	15	87.90	87.90	1	9,560	0.01%
2021/12/30	14	89.89	15	90.02	92.40	-1	9,393	-0.01%
2021/12/29	0	0.00	2	86.55	87.60	-2	9,013	-0.02%
2021/12/28	27	86.09	28.6	85.84	85.90	-1.6	8,933	-0.02%
2021/12/27	0	0.00	3	84.90	85.20	-3	8,852	-0.03%
2021/12/24	0	0.00	11	84.95	83.80	-11	8,773	-0.13%
2021/12/23	2	84.30	13	84.78	84.90	-11	8,733	-0.13%
2021/12/22	1	83.30	4	84.70	83.30	-3	8,689	-0.03%
2021/12/21	5	82.42	0	0.00	83.60	5	8,612	0.06%
2021/12/17	18	84.51	8	85.50	84.00	10	8,495	0.12%
2021/12/16	17	86.61	4	88.05	89.10	13	8,276	0.16%
2021/12/13	0	0.00	1	82.40	81.70	-1	7,829	-0.01%
2021/12/09	2	81.80	1	83.20	81.60	1	7,761	0.01%
2021/12/08	0	0.00	4	82.60	81.40	-4	7,702	-0.05%
2021/12/06	1	84.40	2.3	85.16	85.30	-1.3	7,499	-0.02%
2021/12/03	3	84.23	2	83.50	84.00	1	7,390	0.01%
2021/12/02	1	81.40	0	0.00	80.70	1	7,226	0.01%
2021/12/01	1	81.30	1	82.00	83.70	0	7,119	0.00%
2021/11/30	0	0.00	1	81.90	79.50	-1	6,996	-0.01%
2021/11/29	4	78.93	2	78.80	78.80	2	6,863	0.03%
2021/11/26	0	0.00	1	80.90	83.20	-1	6,723	-0.01%
2021/11/25	2.1	84.72	3	84.13	82.30	-0.9	6,645	-0.01%
2021/11/24	0	0.00	2.1	83.07	84.00	-2.1	6,520	-0.03%
2021/11/23	0.2	84.03	68	82.40	82.40	-67.8	6,430	-1.05%
2021/11/22	0	0.00	3	88.40	88.40	-3	6,231	-0.05%
2021/11/19	71	90.36	74	90.55	90.50	-3	6,131	-0.05%
2021/11/18	2	90.50	1	91.50	89.10	1	5,853	0.02%
2021/11/17	0	0.00	5	89.45	89.90	-5	5,612	-0.09%
2021/11/16	83	90.48	4	87.03	86.40	79	5,198	1.52%
2021/11/15	14	88.14	14.6	90.57	90.90	-0.6	4,581	-0.01%
2021/11/12	1	82.50	16.6	79.30	82.70	-15.6	4,257	-0.37%
2021/11/11	24	77.59	10	75.90	75.20	14	3,776	0.37%
2021/11/10	0	0.00	3.6	72.80	75.10	-3.6	2,982	-0.12%
2021/11/09	3	67.50	8	67.75	68.30	-5	2,745	-0.18%
2021/11/08	6	67.72	1	67.40	68.00	5	2,639	0.19%
2021/11/05	2	66.50	3	66.30	67.60	-1	2,524	-0.04%
2021/11/04	3	66.87	2	67.05	66.40	1	2,414	0.04%
2021/11/03	4	67.95	2	68.49	67.50	2	2,274	0.09%
2021/11/02	5	66.14	29	64.53	66.00	-24	1,957	-1.23%
2021/11/01	14	62.35	20	61.11	63.10	-6	1,598	-0.38%
2021/10/29	5	56.10	3	57.40	57.40	2	1,339	0.15%
2021/10/28	1	55.20	1	55.30	55.10	0	1,275	0.00%
2021/10/26	2	55.25	0	0.00	55.10	2	1,303	0.15%
2021/10/25	8	57.14	5	56.28	56.20	3	1,257	0.24%
2021/10/22	11	59.28	9.3	58.79	58.20	1.7	1,205	0.14%
2021/10/21	2	55.95	2	56.20	57.00	0	875	0.00%
2021/10/19	1	54.80	0	0.00	54.70	1	814	0.12%
2021/10/18	1	53.70	1	54.30	54.40	0	816	0.00%
2021/10/15	1	53.90	0	0.00	53.70	1	823	0.12%
2021/10/13	0.1	54.10	0	0.00	54.10	0.1	844	0.01%
2021/10/05	0	53.50	0	0.00	53.90	0	895	0.01%
2021/09/29	1	54.40	0	0.00	54.20	1	917	0.11%
2021/09/10	0	53.30	0	0.00	53.40	0	1,045	0.00%
2021/09/09	0	52.80	0	0.00	52.70	0	1,084	0.00%
2021/09/07	0	0.00	1	54.00	54.10	-1	1,108	-0.09%
2021/09/06	1	54.50	0	0.00	54.50	1	1,140	0.09%
2021/09/01	1	55.00	0	0.00	55.30	1	1,339	0.07%
2021/08/27	1	54.90	0	0.00	54.90	1	1,660	0.06%
2021/08/10	1.1	53.92	1	54.00	53.80	0.1	1,771	0.01%
2021/08/06	0	0.00	1	54.50	54.50	-1	1,826	-0.05%
2021/08/04	1	54.60	0	0.00	54.30	1	1,922	0.05%
2021/08/03	0	0.00	1	54.50	54.60	-1	1,949	-0.05%
2021/08/02	0	0.00	2	54.50	55.00	-2	1,964	-0.10%
2021/07/30	3	54.67	0	0.00	55.10	3	1,962	0.15%
2021/07/28	1	60.00	0.4	60.60	60.50	0.6	1,893	0.03%
2021/07/27	1	62.90	2	62.60	61.90	-1	1,948	-0.05%
2021/07/23	1	61.70	0	0.00	61.70	1	1,979	0.05%
2021/07/15	1	60.70	0	0.00	60.80	1	2,254	0.04%
2021/07/13	0	0.00	2	60.60	60.10	-2	2,416	-0.08%
2021/07/08	1	59.80	0	0.00	59.90	1	2,534	0.04%
2021/07/06	1	60.30	0	0.00	60.30	1	2,677	0.04%
2021/07/05	0	0.00	0.3	60.70	60.60	-0.3	2,758	-0.01%
2021/07/02	10	60.10	0	0.00	60.10	10	2,810	0.36%
2021/07/01	1	60.00	0	0.00	60.00	1	2,864	0.03%
2021/06/30	0	0.00	1	61.00	61.30	-1	2,929	-0.03%
2021/06/29	0	0.00	11.4	59.60	60.20	-11.4	2,967	-0.38%
2021/06/28	11	59.91	0	0.00	59.90	11	3,037	0.36%
2021/06/25	1	60.60	0	0.00	60.40	1	3,101	0.03%
2021/06/22	1	60.70	1	61.50	60.40	0	3,334	0.00%
2021/06/21	1	60.00	0	0.00	60.90	1	3,369	0.03%
2021/06/18	0	0.00	1	62.00	61.60	-1	3,403	-0.03%
2021/06/16	5	62.66	0	0.00	61.50	5	3,486	0.14%
2021/06/11	4	63.43	2	62.30	62.00	2	3,979	0.05%
2021/06/09	9	63.43	9	63.21	63.00	0	4,101	0.00%
2021/06/08	7	63.61	2.1	63.55	63.10	5	4,059	0.12%
2021/06/07	0	0.00	6	62.38	62.50	-6	3,957	-0.15%
2021/06/04	2	61.60	33	60.98	61.60	-31	3,917	-0.79%
2021/06/02	5.1	58.39	2	58.80	58.80	3.1	3,847	0.08%
2021/05/31	1	57.70	0	0.00	57.50	1	3,882	0.03%
2021/05/28	1	58.10	0	57.70	57.70	1	3,963	0.02%
2021/05/27	0	0.00	1	57.50	58.20	-1	4,074	-0.02%
2021/05/25	4	57.90	3	57.73	57.70	1	4,262	0.02%
2021/05/24	2	55.90	2.2	56.17	56.20	-0.2	4,467	-0.01%
2021/05/21	5	55.64	5	55.98	56.10	0	4,708	0.00%
2021/05/19	0	0.00	1	55.70	55.60	-1	5,228	-0.02%
2021/05/18	0	0.00	1	55.90	56.20	-1	5,599	-0.02%
2021/05/17	0.2	52.67	5	53.50	53.00	-4.8	6,002	-0.08%
2021/05/14	14	55.87	19	55.95	55.80	-5	6,128	-0.08%
2021/05/13	7	55.30	7	55.20	55.20	0	6,220	0.00%
2021/05/12	10.1	55.60	8	54.35	54.40	2.1	6,498	0.03%
2021/05/11	17.1	58.51	16	56.89	57.60	1.1	6,535	0.02%
2021/05/10	13	59.50	12	59.83	59.90	1	6,531	0.02%
2021/05/07	5	59.90	6	59.88	59.90	-1	6,536	-0.02%
2021/05/06	6	58.50	7	59.27	59.30	-1	6,556	-0.02%
2021/05/05	36	59.40	6	59.72	58.80	30	6,574	0.46%
2021/05/04	3	58.20	3	58.77	59.30	0	6,600	0.00%
2021/05/03	0.1	60.20	0	0.00	60.10	0.1	6,586	0.00%
2021/04/29	1	61.90	7	61.46	61.30	-6	6,599	-0.09%
2021/04/28	5	62.12	0	0.00	61.70	5	6,830	0.07%
2021/04/27	0	0.00	1	62.00	61.30	-1	6,859	-0.01%
2021/04/26	1	60.20	1	61.20	61.30	0	6,834	0.00%
2021/04/23	0	0.00	9	59.78	60.00	-9	6,828	-0.13%
2021/04/22	1	61.10	0	0.00	59.00	1	6,823	0.01%
2021/04/21	0.1	62.30	1	62.50	62.50	-1	6,731	-0.01%
2021/04/20	1	62.50	0	0.00	62.60	1	6,729	0.01%
2021/04/19	0.1	60.70	7	61.60	62.70	-7	6,709	-0.10%
2021/04/16	0	0.00	1	59.50	59.80	-1	6,630	-0.02%
2021/04/14	0	0.00	5	58.14	58.00	-5	6,661	-0.08%
2021/04/09	0	0.00	11	59.89	58.80	-11	6,653	-0.17%
2021/04/08	10	58.80	3	58.90	59.50	7	6,822	0.10%
2021/04/07	0	0.00	3	58.70	58.60	-3	7,092	-0.04%
2021/03/31	1	56.60	10	56.32	57.00	-9	7,415	-0.12%
2021/03/30	1	56.00	1.1	56.79	56.60	-0.1	7,337	0.00%
2021/03/29	5	55.90	2	55.60	55.90	3	7,253	0.04%
2021/03/26	0	0.00	1	54.90	54.70	-1	7,163	-0.01%
2021/03/25	6	55.47	0	0.00	54.80	6	7,110	0.08%
2021/03/24	2	54.90	2	54.90	54.90	0	7,048	0.00%
2021/03/22	0	0.00	6	54.92	54.70	-6	6,959	-0.09%
2021/03/19	5	54.10	0	0.00	54.30	5	6,920	0.07%
2021/03/18	3	54.80	1	54.50	54.60	2	6,857	0.03%
2021/03/17	14	55.01	14	54.90	54.80	0	6,764	0.00%
2021/03/16	0.5	54.00	2	54.00	54.00	-1.5	6,354	-0.02%
2021/03/15	3.1	49.07	3	49.05	49.10	0.1	6,194	0.00%
2021/03/12	3	47.78	2	47.90	48.15	1	6,172	0.02%
2021/03/11	0	0.00	1	48.25	48.15	-1	6,198	-0.02%
2021/03/10	0.1	47.00	1	46.75	48.00	-0.9	6,193	-0.01%
2021/03/09	1	45.65	0	0.00	46.20	1	6,185	0.02%
2021/03/08	0	0.00	16	46.86	46.20	-16	6,177	-0.26%
2021/03/05	0	0.00	1	47.35	47.00	-1	6,169	-0.02%
2021/03/04	6.1	47.80	1	47.70	47.65	5.1	6,181	0.08%
2021/03/03	0	0.00	2	48.60	48.35	-2	6,161	-0.03%
2021/03/02	1	47.85	10	48.20	48.50	-9	6,083	-0.15%
2021/02/26	3	48.00	1	47.75	48.00	2	5,980	0.03%
2021/02/25	9	47.17	15	47.12	46.80	-6	5,904	-0.10%
2021/02/24	35	48.06	34	47.68	46.50	1	5,856	0.02%
2021/02/23	47.2	49.83	86	50.03	49.15	-38.8	5,635	-0.69%
2021/02/22	34	49.36	39.7	49.55	51.20	-5.7	5,412	-0.11%
2021/02/19	37	48.82	15	48.73	49.00	22	5,121	0.43%
2021/02/18	3	49.58	7	50.32	50.50	-4	4,901	-0.08%
2021/02/17	13	44.76	133.9	46.19	47.30	-120.9	4,545	-2.66%	大賣/鉅額交易
2021/02/05	35	42.89	107.1	42.58	43.00	-72.1	4,146	-1.74%	大賣/
2021/02/04	251	41.80	2	41.75	42.50	249	3,994	6.23%	大買/鉅額交易
2021/02/03	4	42.63	9	41.77	41.30	-5	3,872	-0.13%
2021/02/02	1	40.20	4	40.34	40.25	-3	3,571	-0.08%
2021/02/01	0	0.00	1	38.90	39.70	-1	3,488	-0.03%
2021/01/29	0	0.00	1	39.70	38.65	-1	3,457	-0.03%
2021/01/28	1	39.85	12	39.66	39.60	-11	3,450	-0.32%
2021/01/27	1	39.85	5	40.31	39.95	-4	3,433	-0.12%
2021/01/25	0	0.00	10	39.50	40.10	-10	3,363	-0.30%
2021/01/22	0	0.00	16	39.75	39.45	-16	3,313	-0.48%
2021/01/21	22	39.83	1	40.35	39.60	21	3,266	0.64%
2021/01/20	0.1	38.00	5	37.95	39.00	-4.9	3,038	-0.16%
2021/01/19	1	38.15	0	0.00	38.35	1	3,057	0.03%
2021/01/18	4	37.74	0	0.00	37.85	4	3,062	0.13%
2021/01/15	4	38.60	0	0.00	38.30	4	3,042	0.13%
2021/01/14	2	39.20	0	0.00	39.30	2	3,006	0.07%
2021/01/13	1	38.45	0	0.00	38.35	1	2,981	0.03%
2021/01/12	0.1	38.70	0	0.00	38.20	0.1	2,958	0.00%
2021/01/08	0.1	38.90	0.6	38.80	38.80	-0.5	2,893	-0.02%
2021/01/06	0	0.00	2	39.65	39.15	-2	2,805	-0.07%
2021/01/05	0	0.00	1	39.80	39.80	-1	2,753	-0.04%
2021/01/04	2	40.35	1	40.15	40.40	1	2,681	0.04%
2020/12/31	12	40.93	6	40.78	40.55	6	2,615	0.23%
2020/12/30	4	41.01	4	39.85	40.95	0	2,367	0.00%
2020/12/29	52	39.01	52	39.40	40.20	0	2,034	0.00%
2020/12/28	0	0.00	1	36.60	37.20	-1	1,612	-0.06%
2020/12/25	0.1	35.70	0	0.00	35.85	0.1	1,539	0.01%
2020/12/18	1	35.90	0	0.00	35.95	1	1,531	0.07%
2020/12/17	0	0.00	2	35.95	36.00	-2	1,527	-0.13%
2020/12/16	3	36.37	0	0.00	36.40	3	1,530	0.20%
2020/12/15	2	36.45	0	0.00	36.20	2	1,529	0.13%
2020/12/11	0	0.00	2	35.45	35.50	-2	1,506	-0.13%
2020/12/09	1	36.50	1	36.65	36.75	0	1,475	0.00%
2020/12/04	2	36.10	0	0.00	36.50	2	1,406	0.14%
2020/12/03	0	0.00	2	35.95	36.05	-2	1,380	-0.14%
2020/12/02	1	36.00	1	36.00	35.90	0	1,364	0.00%
2020/11/30	0	0.00	2	35.63	35.10	-2	1,455	-0.14%
2020/11/27	2	35.30	0	0.00	35.40	2	1,435	0.14%
2020/11/18	1	34.50	0	0.00	34.65	1	1,598	0.06%
2020/11/11	0	0.00	6	34.65	34.80	-6	1,686	-0.36%
2020/11/09	5	34.95	0	0.00	34.80	5	1,712	0.29%
2020/10/27	1	35.00	0	0.00	34.15	1	1,833	0.05%
2020/10/26	0	0.00	5	34.70	34.80	-5	1,837	-0.27%
2020/10/12	0.1	33.15	0	0.00	33.15	0.1	1,953	0.01%
2020/10/08	0	0.00	1	33.65	33.65	-1	1,983	-0.05%
2020/10/07	0	0.00	0.9	33.55	33.70	-0.9	2,000	-0.05%
2020/09/29	0	0.00	0	33.50	33.50	0	2,113	0.00%
2020/09/24	1.1	33.50	0	0.00	33.50	1.1	2,195	0.05%
2020/09/23	0.1	34.10	0	0.00	34.10	0.1	2,217	0.01%
2020/09/14	0	0.00	4	34.85	35.00	-4	2,210	-0.18%
2020/09/11	1	34.50	0	0.00	34.50	1	2,205	0.05%
2020/09/09	0	0.00	0.1	35.25	35.20	-0.1	2,179	0.00%
2020/09/08	1	35.55	1	35.60	35.55	0	2,171	0.00%
2020/09/04	0	0.00	2	35.85	36.05	-2	2,162	-0.09%
2020/09/03	7	36.94	5	37.02	36.55	2	2,150	0.09%
2020/08/28	3	36.80	0	0.00	36.50	3	1,994	0.15%
2020/08/27	3	36.20	0	0.00	36.75	3	1,947	0.15%
2020/08/24	0.1	35.05	1	35.00	35.05	-0.9	1,769	-0.05%
2020/08/21	1	35.25	0	0.00	34.90	1	1,763	0.06%
2020/08/14	5	36.10	0	0.00	36.05	5	1,618	0.31%
2020/08/12	2	34.70	0	0.00	34.70	2	1,576	0.13%
2020/08/11	0	0.00	1	35.05	34.95	-1	1,570	-0.06%
2020/08/05	1	35.60	0	0.00	35.55	1	1,525	0.07%
2020/08/03	0	0.00	1	35.50	35.70	-1	1,485	-0.07%
2020/07/17	1	32.30	0	0.00	31.65	1	1,255	0.08%
2020/07/16	0	0.00	1	32.50	32.50	-1	1,252	-0.08%
2020/07/14	0	0.00	2	34.98	34.75	-2	1,221	-0.16%
2020/07/09	1	34.00	0	0.00	34.15	1	1,156	0.09%
2020/07/08	1	34.10	0	0.00	34.15	1	1,164	0.09%
2020/07/07	0	0.00	1	34.05	34.00	-1	1,158	-0.09%
2020/06/30	5	31.82	0	0.00	31.80	5	1,093	0.46%
2020/06/19	0	0.00	4	32.20	31.65	-4	1,124	-0.36%
2020/06/17	0	0.00	1	31.70	31.75	-1	1,119	-0.09%
2020/06/12	0	0.00	1.2	31.65	31.70	-1.2	1,178	-0.10%
2020/06/10	0.2	32.30	0	0.00	32.40	0.2	1,192	0.02%
2020/06/09	0	0.00	0	32.30	32.30	0	1,235	0.00%
2020/06/04	1	31.85	0	0.00	31.95	1	1,259	0.08%
2020/06/03	0	0.00	10	32.18	32.10	-10	1,263	-0.79%
2020/06/02	10	31.80	5	31.70	31.75	5	1,255	0.40%
2020/05/28	1	31.50	0	0.00	31.45	1	1,254	0.08%
2020/05/21	0	0.00	1	31.00	31.25	-1	1,292	-0.08%
2020/05/15	2	31.00	0	0.00	30.80	2	1,291	0.15%
2020/05/13	1	31.65	0	0.00	31.65	1	1,274	0.08%
2020/05/12	0	0.00	0.3	31.85	31.85	-0.3	1,278	-0.02%
2020/04/30	1	32.00	0	0.00	32.00	1	1,244	0.08%
2020/04/29	0	0.00	1	32.25	32.30	-1	1,221	-0.08%
2020/04/28	5	33.40	0	0.00	32.85	5	1,204	0.42%
2020/04/23	1	31.15	0	0.00	31.70	1	1,197	0.08%
2020/04/22	0	0.00	1	30.85	30.90	-1	1,184	-0.08%
2020/04/14	1	30.80	0	0.00	31.20	1	1,121	0.09%
2020/04/01	0	28.80	0	0.00	28.70	0	1,020	0.00%
2020/03/26	1	28.60	0	0.00	28.60	1	981	0.10%
2020/03/19	0	26.80	0	0.00	26.45	0	947	0.00%
2020/03/16	0	0.00	1.6	30.22	29.75	-1.6	894	-0.18%
2020/02/20	0.1	36.40	3	36.35	36.40	-2.9	832	-0.35%
2020/02/05	0	0.00	3	35.85	35.50	-3	878	-0.34%
2020/01/02	0	0.00	2	38.90	38.95	-2	1,044	-0.19%
2019/12/27	3	38.95	0	0.00	39.00	3	1,057	0.28%
2019/12/17	1	38.90	0	0.00	38.85	1	1,115	0.09%
2019/12/16	0.1	38.60	0	0.00	38.80	0.1	1,111	0.01%
2019/12/12	0	0.00	2	39.35	39.20	-2	1,131	-0.18%
2019/12/06	6	39.93	0	0.00	39.90	6	1,148	0.52%
2019/12/04	1.1	39.50	1	39.70	39.60	0.1	1,128	0.01%
2019/12/03	1	39.25	2	39.55	39.75	-1	1,136	-0.09%
2019/12/02	3	39.58	3	40.15	39.50	0	1,133	0.00%
2019/11/29	7	39.94	2	40.15	39.95	5	1,132	0.44%
2019/11/28	0	0.00	4	39.06	39.20	-4	1,075	-0.37%
2019/11/26	0	0.00	2	38.65	39.00	-2	1,083	-0.18%
2019/11/22	0	0.00	1	38.35	38.45	-1	1,088	-0.09%
2019/11/19	0	0.00	1	38.95	38.95	-1	1,105	-0.09%
2019/11/18	0	0.00	2	38.95	38.85	-2	1,104	-0.18%
2019/11/15	0	0.00	2	39.20	39.10	-2	1,110	-0.18%
2019/11/13	2	38.20	0	0.00	38.15	2	1,126	0.18%
2019/11/07	4	38.11	0	0.00	38.00	4	1,176	0.34%
2019/11/04	0.1	38.95	0	0.00	38.95	0.1	1,184	0.01%
2019/11/01	0	0.00	1	39.00	39.00	-1	1,176	-0.09%
2019/10/30	0	0.00	1	39.00	39.00	-1	1,194	-0.08%
2019/10/29	0	0.00	2	37.90	38.00	-2	1,178	-0.17%
2019/10/28	0	0.00	1	37.90	37.75	-1	1,180	-0.08%
2019/10/25	2	37.95	0	0.00	37.90	2	1,195	0.17%
2019/10/24	2	37.95	0	0.00	38.00	2	1,196	0.17%
2019/10/23	0	0.00	1	37.20	37.20	-1	1,187	-0.08%
2019/10/21	2	37.60	0	0.00	37.80	2	1,178	0.17%
2019/10/17	4	37.19	0	0.00	37.15	4	1,189	0.34%
2019/10/08	1	37.70	26	37.90	38.30	-25	1,387	-1.80%
2019/10/04	2	37.35	0	0.00	37.35	2	1,439	0.14%
2019/10/03	1	37.30	0	0.00	37.30	1	1,450	0.07%
2019/09/27	1	37.35	0	0.00	37.30	1	1,499	0.07%
2019/09/19	1	38.00	0	0.00	38.10	1	1,561	0.06%
2019/09/16	1	38.60	0	0.00	38.70	1	1,586	0.06%
2019/09/12	0	0.00	2	38.90	38.80	-2	1,590	-0.13%
2019/09/11	0	0.00	2	38.55	38.55	-2	1,607	-0.12%
2019/09/06	0	0.00	5	38.90	38.80	-5	1,669	-0.30%
2019/09/05	3	39.10	1	38.75	38.90	2	1,692	0.12%
2019/08/26	1	37.80	0	0.00	37.80	1	1,707	0.06%
2019/08/22	1	38.45	0	0.00	38.55	1	1,754	0.06%
2019/08/16	1	38.25	0	0.00	38.00	1	1,892	0.05%
2019/08/14	5	38.15	0	0.00	37.60	5	1,943	0.26%
2019/08/08	1	37.20	0	0.00	37.50	1	2,002	0.05%
2019/08/07	2	38.05	0	0.00	37.15	2	2,036	0.10%
2019/08/06	2	37.95	0	0.00	38.10	2	2,062	0.10%
2019/08/02	1	38.20	1	38.50	38.20	0	2,142	0.00%
2019/08/01	0	0.00	1	39.85	39.35	-1	2,173	-0.05%
2019/07/26	0	0.00	1	41.60	41.55	-1	2,292	-0.04%
2019/07/25	0	0.00	14	41.36	41.75	-14	2,443	-0.57%
2019/07/22	0	0.00	5	41.35	41.25	-5	2,462	-0.20%
2019/07/17	0	0.00	2	43.50	43.10	-2	2,467	-0.08%
2019/07/16	2.6	47.02	0	0.00	47.00	2.6	2,459	0.11%
2019/07/15	8	47.10	0	0.00	47.00	8	2,491	0.32%
2019/07/12	4	46.80	0	0.00	46.90	4	2,487	0.16%
2019/07/11	2	45.80	0	0.00	46.30	2	2,490	0.08%
2019/07/10	1	45.30	0	0.00	45.30	1	2,469	0.04%
2019/07/09	1	46.10	1	45.90	46.00	0	2,444	0.00%
2019/07/05	4	45.40	0	0.00	45.80	4	2,465	0.16%
2019/07/04	7	45.75	1	45.35	45.90	6	2,481	0.24%
2019/06/26	0	0.00	1	42.90	43.15	-1	2,624	-0.04%
2019/06/13	1	40.70	0	0.00	41.00	1	3,052	0.03%
2019/05/31	1	40.35	2	40.40	40.50	-1	3,157	-0.03%
2019/05/29	2	39.20	0	0.00	39.00	2	3,190	0.06%
2019/05/24	0	0.00	10	40.85	39.95	-10	3,202	-0.31%
2019/05/22	10	38.95	0	0.00	39.30	10	3,205	0.31%
2019/05/21	2	38.25	0	0.00	38.30	2	3,203	0.06%
2019/05/20	2.2	38.86	0	0.00	38.80	2.2	3,191	0.07%
2019/05/15	0	0.00	10	40.18	40.05	-10	3,164	-0.32%
2019/05/14	12	38.95	0	0.00	39.05	12	3,231	0.37%
2019/05/10	0	0.00	1	40.65	40.20	-1	3,308	-0.03%
2019/05/08	1	42.05	0	0.00	42.15	1	3,415	0.03%
2019/05/07	1	43.00	0	0.00	42.95	1	3,407	0.03%
2019/05/02	1	45.00	0	0.00	44.55	1	3,335	0.03%
2019/04/29	0.1	47.60	0	0.00	47.60	0.1	3,255	0.00%
2019/04/26	0.1	48.40	0	0.00	48.40	0.1	3,263	0.00%
2019/04/17	15	49.10	0	0.00	49.10	15	3,104	0.48%
2019/04/12	0	0.00	1	48.15	48.05	-1	3,106	-0.03%
2019/04/11	5	49.10	0	0.00	48.55	5	3,092	0.16%
2019/04/10	5	49.70	0	0.00	49.60	5	3,052	0.16%
2019/04/09	0	0.00	4	49.70	49.70	-4	3,014	-0.13%
2019/04/02	2	48.95	0	0.00	49.10	2	2,909	0.07%
2019/04/01	0	0.00	1	49.00	48.50	-1	2,871	-0.03%
2019/03/29	20	48.43	0	0.00	48.60	20	2,832	0.71%
2019/03/28	3	49.57	22	49.89	48.60	-19	2,799	-0.68%
2019/03/27	1	48.00	2	47.95	48.50	-1	2,639	-0.04%
2019/03/26	0.1	47.40	7	47.99	47.50	-6.9	2,626	-0.26%
2019/03/22	10	46.65	0	0.00	46.85	10	2,536	0.39%
2019/03/21	30	47.29	30	47.20	47.20	0	2,525	0.00%
2019/03/20	0	0.00	10	47.00	47.20	-10	2,527	-0.40%
2019/03/19	0	0.00	2	46.30	46.00	-2	2,492	-0.08%
2019/03/18	7	45.71	18	45.91	45.90	-11	2,524	-0.44%
2019/03/15	1	45.95	4	45.85	45.90	-3	2,543	-0.12%
2019/03/14	0	0.00	7	46.47	46.50	-7	2,588	-0.27%
2019/03/13	20.5	45.48	0	0.00	45.40	20.5	2,565	0.80%
2019/03/11	15	45.55	0	0.00	45.80	15	2,571	0.58%
2019/03/08	6	45.69	2	45.80	45.60	4	2,622	0.15%
2019/03/07	0.5	45.80	0	0.00	45.80	0.5	2,648	0.02%
2019/03/05	11	45.95	1	46.55	46.10	10	2,699	0.37%
2019/03/04	11	46.51	0	0.00	46.55	11	2,707	0.41%
2019/02/26	2	46.40	0	0.00	46.50	2	2,664	0.08%
2019/02/25	7	47.55	2	47.85	46.85	5	2,635	0.19%
2019/02/22	2	47.50	10	47.40	47.50	-8	2,600	-0.31%
2019/02/21	1	46.80	11	46.79	46.80	-10	2,562	-0.39%
2019/02/20	1	45.15	0	0.00	45.35	1	2,492	0.04%
2019/02/19	5	45.35	0	0.00	45.30	5	2,469	0.20%
2019/02/18	5	45.35	0	0.00	45.35	5	2,453	0.20%
2019/02/13	0	0.00	2	46.10	46.90	-2	2,460	-0.08%
2019/02/12	26	46.20	1	45.90	45.30	25	2,364	1.06%
2019/02/11	8	45.62	0	0.00	45.70	8	2,291	0.35%
2019/01/30	10.1	45.38	9	44.88	45.50	1.1	2,228	0.05%
2019/01/25	0	0.00	1	42.25	42.75	-1	2,051	-0.05%
2019/01/24	8	42.97	2	43.38	42.70	6	2,083	0.29%
2019/01/23	1	43.00	8	42.09	43.00	-7	2,092	-0.33%
2019/01/22	1	41.60	5	42.10	41.60	-4	2,078	-0.19%
2019/01/16	0	0.00	1	40.70	40.70	-1	2,002	-0.05%
2019/01/15	0	40.00	1	39.90	40.00	-1	1,986	-0.05%
2019/01/09	0	0.00	1	39.90	40.00	-1	1,995	-0.05%
2019/01/08	1	39.30	0	0.00	39.30	1	1,984	0.05%
2019/01/07	1	39.50	2	40.00	39.80	-1	1,983	-0.05%
2018/12/27	1	38.60	0	0.00	38.30	1	2,113	0.05%
2018/12/26	1	38.40	0	0.00	38.30	1	2,120	0.05%
2018/12/21	0	0.00	1	38.05	38.00	-1	2,244	-0.04%
2018/12/20	1	37.60	0	0.00	37.60	1	2,240	0.04%
2018/12/19	2	38.50	0	0.00	38.30	2	2,253	0.09%
2018/12/18	1	39.35	0	0.00	39.30	1	2,254	0.04%
2018/12/14	5	40.50	0	0.00	40.65	5	2,319	0.22%
2018/12/13	6	41.33	0	0.00	41.10	6	2,323	0.26%
2018/12/12	5	40.55	5	41.60	41.85	0	2,411	0.00%
2018/12/10	1	41.65	0	0.00	41.25	1	2,549	0.04%
2018/12/07	2	43.00	0	0.00	43.10	2	2,552	0.08%
2018/12/06	0	0.00	1	40.25	40.90	-1	2,542	-0.04%
2018/12/04	0	0.00	10	41.50	41.20	-10	2,664	-0.38%
2018/12/03	0	0.00	4	41.15	42.00	-4	2,716	-0.15%
2018/11/30	5	40.60	4	40.35	40.10	1	2,742	0.04%
2018/11/29	11	40.06	1	40.10	40.20	10	2,794	0.36%
2018/11/28	3	39.42	0	0.00	39.60	3	2,934	0.10%
2018/11/27	2	39.95	0	0.00	39.50	2	2,960	0.07%
2018/11/22	0.1	40.20	0	0.00	40.15	0.1	3,554	0.00%
2018/11/16	0.1	41.00	5	41.25	41.00	-5	3,916	-0.13%
2018/11/15	0	0.00	1	41.20	41.20	-1	3,967	-0.03%
2018/11/14	5	41.00	0	0.00	40.40	5	4,002	0.12%
2018/11/13	1	40.10	0	0.00	40.30	1	4,022	0.02%
2018/11/08	1	43.55	1	43.40	43.45	0	4,023	0.00%
2018/11/02	10	43.55	10	44.15	44.00	0	4,180	0.00%
2018/11/01	0.1	43.10	0	0.00	43.00	0.1	4,212	0.00%
2018/10/25	0.1	44.40	0	0.00	44.40	0.1	4,589	0.00%
2018/10/17	0	0.00	1	47.85	47.05	-1	5,040	-0.02%
2018/10/15	0.1	47.45	0	0.00	47.50	0.1	5,038	0.00%
2018/10/09	0	0.00	1	50.20	50.20	-1	4,960	-0.02%
2018/10/08	1.1	48.82	0	0.00	49.10	1.1	4,942	0.02%
2018/10/02	1	53.00	0	0.00	52.80	1	4,960	0.02%
2018/10/01	5	54.94	5	54.90	53.80	0	4,955	0.00%
2018/09/28	0	0.00	3	52.30	53.80	-3	4,890	-0.06%
2018/09/27	0	0.00	2	52.60	52.60	-2	4,873	-0.04%
2018/09/26	2	53.95	1	54.60	52.60	1	4,858	0.02%
2018/09/25	1	54.40	0	0.00	53.40	1	4,824	0.02%
2018/09/21	3	54.90	1	56.80	54.00	2	4,770	0.04%
2018/09/20	0	0.00	1	57.50	56.50	-1	4,728	-0.02%
2018/09/19	2	56.05	0	0.00	56.50	2	4,701	0.04%
2018/09/17	4	56.13	4	55.98	56.30	0	4,603	0.00%
2018/09/14	1	52.70	0	0.00	52.90	1	4,489	0.02%
2018/09/11	0	0.00	1	55.00	54.40	-1	4,296	-0.02%
2018/09/10	1.1	51.07	14	51.10	52.40	-12.9	4,197	-0.31%
2018/09/07	1	54.20	2	55.20	53.80	-1	4,156	-0.02%
2018/09/06	14	53.69	13	54.35	53.50	1	4,068	0.02%
2018/09/05	10	57.05	0	0.00	56.50	10	3,991	0.25%
2018/09/04	0	0.00	0.2	57.90	58.20	-0.2	3,923	0.00%
2018/09/03	1	54.30	0	0.00	54.30	1	3,764	0.03%
2018/08/31	2	56.90	2	56.55	57.70	0	3,706	0.00%
2018/08/30	15	57.05	11	57.43	57.80	4	3,653	0.11%
2018/08/29	4	54.60	4.6	54.53	55.10	-0.6	3,366	-0.02%
2018/08/28	0	0.00	7	53.96	55.00	-7	3,174	-0.22%
2018/08/22	0	0.00	2	50.90	50.50	-2	2,855	-0.07%
2018/08/21	0	0.00	1	47.20	49.60	-1	2,794	-0.04%
2018/08/20	1.1	48.47	0	0.00	48.00	1.1	2,757	0.04%
2018/08/17	0	0.00	1	50.50	49.30	-1	2,730	-0.04%
2018/08/16	1	48.80	430	49.78	49.85	-429	2,707	-15.84%	大賣/鉅額交易
2018/08/13	0.1	48.80	0	0.00	49.00	0.1	2,581	0.00%
2018/08/08	0	0.00	1	50.10	50.60	-1	2,439	-0.04%
2018/08/07	1	50.60	3	50.83	51.00	-2	2,374	-0.08%
2018/08/06	0	0.00	1	48.90	48.70	-1	2,275	-0.04%
2018/08/03	0	0.00	1	50.00	50.50	-1	2,205	-0.05%
2018/08/02	3	50.17	0	0.00	50.00	3	2,130	0.14%
2018/08/01	0	0.00	0.1	48.60	48.80	-0.1	1,961	0.00%
2018/07/27	2	46.13	0	0.00	47.00	2	1,751	0.11%
2018/07/26	0	0.00	1	44.45	45.15	-1	1,650	-0.06%
2018/07/25	5.1	43.39	5	44.10	43.00	0.1	1,522	0.01%
2018/07/20	0.1	40.30	0	0.00	40.55	0.1	1,489	0.01%
2018/07/10	0.1	42.00	0	0.00	42.00	0.1	1,528	0.01%
2018/06/29	1	42.25	0	0.00	42.55	1	1,627	0.06%
2018/06/26	0.1	41.30	5	40.10	41.30	-4.9	1,532	-0.32%
2018/06/25	0	0.00	1	42.10	41.55	-1	1,520	-0.07%
2018/06/22	0	0.00	16	40.66	41.80	-16	1,509	-1.06%
2018/06/21	0.1	40.70	0	0.00	40.90	0.1	1,521	0.01%
2018/06/20	2	40.55	0	0.00	40.60	2	1,549	0.13%
2018/06/19	0.2	41.00	0	0.00	41.20	0.2	1,561	0.01%
2018/06/15	0	0.00	1	42.50	42.55	-1	1,557	-0.06%
2018/06/14	0.1	41.95	1	42.20	42.05	-0.9	1,546	-0.06%
2018/06/11	0.1	43.00	0	0.00	43.05	0.1	1,625	0.00%
2018/06/07	6	43.00	4.3	43.14	42.80	1.8	1,721	0.10%
2018/06/05	8	42.00	1	42.00	41.60	7	1,734	0.40%
2018/06/01	0	0.00	2	41.05	41.15	-2	1,959	-0.10%
2018/05/31	11	41.85	0	0.00	41.40	11	1,987	0.55%
2018/05/25	1	39.70	0	0.00	39.70	1	2,199	0.05%
2018/05/16	1	38.80	0	0.00	38.70	1	2,835	0.04%
2018/05/09	0.1	37.75	0	0.00	37.65	0.1	3,787	0.00%
2018/05/08	1	38.30	0	0.00	38.05	1	3,966	0.03%
2018/05/04	0	0.00	1	38.65	38.65	-1	4,007	-0.02%
2018/05/02	1	39.50	0	0.00	39.10	1	3,995	0.03%
2018/04/30	0.1	39.70	0	0.00	39.65	0.1	3,986	0.00%
2018/04/24	0.1	42.90	5	42.30	42.85	-4.9	3,977	-0.12%
2018/04/23	2	43.40	1	44.05	43.30	1	3,971	0.03%
2018/04/20	430	45.15	11	44.60	44.60	419	3,955	10.59%	大買/鉅額交易
2018/04/19	2	46.28	1	45.95	45.80	1	3,932	0.03%
2018/04/18	10	45.30	10	45.15	45.35	0	3,892	0.00%
2018/04/17	0	0.00	10	44.25	44.75	-10	3,847	-0.26%
2018/04/16	0	0.00	1	44.55	44.30	-1	3,842	-0.03%
2018/04/12	0	0.00	1	45.00	45.40	-1	3,798	-0.03%
2018/04/10	0	0.00	10	43.30	43.45	-10	3,716	-0.27%
2018/04/03	0	0.00	1	44.00	44.05	-1	3,720	-0.03%
2018/03/28	0	0.00	4	43.40	43.70	-4	3,686	-0.11%
2018/03/27	1	43.55	0	0.00	43.65	1	3,675	0.03%
2018/03/16	1	44.90	0	0.00	45.75	1	3,554	0.03%
2018/03/13	10	44.70	1	44.90	44.80	9	3,440	0.26%
2018/03/09	1	43.90	3	43.30	43.40	-2	3,324	-0.06%
2018/03/08	3	46.00	0.3	44.50	44.50	2.7	3,254	0.08%
2018/03/07	1	45.90	7	45.51	45.95	-6	3,155	-0.19%
2018/03/05	4	43.05	4	43.26	43.50	0	2,986	0.00%
2018/03/02	3	42.92	5	42.89	42.85	-2	2,944	-0.07%
2018/03/01	2	44.53	0	0.00	44.20	2	2,883	0.07%
2018/02/27	5	45.09	3	45.02	44.85	2	2,831	0.07%
2018/02/26	2	44.30	1	44.00	45.00	1	2,694	0.04%
2018/02/12	2	41.75	0	0.00	41.30	2	2,330	0.09%
2018/02/09	3	42.13	5	40.92	42.20	-2	2,255	-0.09%
2018/02/08	4	41.65	2	41.50	42.35	2	2,122	0.09%
2018/02/07	14	42.45	6	42.62	41.35	8	2,024	0.40%
2018/02/06	16.1	42.13	18	40.43	40.50	-1.9	1,883	-0.10%
2018/02/05	11	42.37	2	42.90	43.70	9	1,626	0.55%
2018/02/02	4	41.10	2	41.25	41.90	2	1,332	0.15%
2018/02/01	2	38.70	3	38.87	38.90	-1	1,128	-0.09%
2018/01/31	1.1	38.43	3	38.53	38.30	-1.9	1,051	-0.18%
2018/01/30	0	0.00	0.4	36.80	36.95	-0.4	856	-0.05%
2018/01/25	2	36.10	1	36.20	36.10	1	803	0.12%
2018/01/22	1	35.50	0	0.00	35.70	1	820	0.12%
2018/01/19	0	0.00	1	36.10	36.00	-1	825	-0.12%
2018/01/05	2	34.90	0	0.00	34.85	2	736	0.27%
2018/01/03	0	0.00	3	35.00	34.95	-3	795	-0.38%