中光電 (5371)-統一-敦南券商分點個股進出

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
96.1
漲跌
▲1.6
漲幅
+1.69%
成交量
10,532張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/07	4	93.65	3	95.30	96.10	1	7,303	0.01%
2024/05/06	1	94.80	1	95.40	94.50	0	7,134	0.00%
2024/05/03	4	95.35	15.7	96.22	93.90	-11.7	7,048	-0.17%
2024/05/02	56	94.93	44.1	96.24	94.20	11.9	6,895	0.17%
2024/04/30	16.6	101.87	136	101.95	103.00	-119.4	6,556	-1.82%	大賣/鉅額交易
2024/04/29	132	96.29	99	97.29	98.00	33	6,115	0.54%	大買/
2024/04/26	5	95.40	7	98.54	95.50	-2	5,957	-0.03%
2024/04/25	32	95.18	57	93.36	92.10	-25	5,774	-0.43%
2024/04/24	122	95.00	23	94.80	94.70	99	5,674	1.74%	大買/
2024/04/23	13	91.05	12	90.75	90.50	1	5,491	0.02%
2024/04/22	4	90.35	0	89.10	87.30	4	5,377	0.07%
2024/04/19	4	94.68	4	97.10	95.70	0	5,192	0.00%
2024/04/18	5	100.02	3	100.33	100.50	2	4,915	0.04%
2024/04/17	24	99.57	26	99.13	98.00	-2	4,737	-0.04%
2024/04/16	29	102.19	20	101.52	96.80	9	4,392	0.20%
2024/04/15	18	103.74	38.1	104.52	107.50	-20.1	3,770	-0.53%
2024/04/12	36	99.81	5	98.38	98.10	31	3,413	0.91%
2024/04/11	1	104.00	2.2	101.57	98.20	-1.2	3,313	-0.03%
2024/04/10	17.1	96.55	13	98.84	99.70	4.1	3,074	0.13%
2024/04/09	1	94.20	0	0.00	92.60	1	2,603	0.04%
2024/04/08	33	94.00	29	93.46	93.50	4	2,450	0.16%
2024/04/03	8.2	90.78	6	91.62	92.30	2.2	2,261	0.10%
2024/04/02	10	87.46	8	87.20	87.80	2	2,029	0.10%
2024/04/01	7	85.13	12	85.02	86.70	-5	1,818	-0.27%
2024/03/29	2	81.15	7.3	78.95	80.40	-5.3	1,573	-0.34%
2024/03/28	1.3	74.97	1	76.70	78.20	0.3	1,401	0.02%
2024/03/27	5	76.52	8	76.99	76.40	-3	1,310	-0.23%
2024/03/26	38	76.03	33	75.28	74.90	5	1,231	0.41%
2024/03/25	1	75.10	1	74.40	74.40	0	1,167	0.00%
2024/03/22	3	73.53	3	74.03	73.80	0	1,201	0.00%
2024/03/21	1	74.80	0	0.00	73.80	1	1,218	0.08%
2024/03/20	2	74.05	5	74.30	73.70	-3	1,205	-0.25%
2024/03/19	3	72.87	3	73.07	72.90	0	1,161	0.00%
2024/03/18	3	72.13	0	0.00	72.50	3	1,122	0.27%
2024/01/31	0	71.40	0	0.00	71.00	0	1,167	0.00%
2024/01/16	0	0.00	2	73.25	73.80	-2	1,298	-0.15%
2024/01/15	0	0.00	3	73.73	73.80	-3	1,295	-0.23%
2024/01/10	3	72.60	3	72.10	71.90	0	1,315	0.00%
2024/01/09	0	0.00	1	72.50	72.50	-1	1,321	-0.08%
2024/01/05	1	72.80	0	0.00	73.40	1	1,339	0.07%
2024/01/02	0	0.00	1	72.00	71.50	-1	1,328	-0.08%
2023/12/25	0	0.00	1.4	70.56	69.90	-1.4	1,344	-0.11%
2023/12/20	1	70.40	0	0.00	69.80	1	1,317	0.08%
2023/12/19	1	69.00	1	70.20	68.60	0	1,311	0.00%
2023/12/18	2	71.25	0	0.00	70.70	2	1,288	0.16%
2023/12/06	1	71.60	0	0.00	71.40	1	2,178	0.05%
2023/12/01	1	72.60	0	0.00	72.90	1	2,423	0.04%
2023/11/21	0	72.80	0	0.00	72.30	0	3,053	0.00%
2023/11/01	2	72.20	2	73.10	72.50	0	4,028	0.00%
2023/10/20	0	0.00	1	73.50	73.90	-1	4,656	-0.02%
2023/10/18	1	72.40	0	0.00	72.40	1	4,669	0.02%
2023/10/11	0	0.00	15	77.00	77.00	-15	4,786	-0.31%
2023/10/06	0	0.00	1	78.60	78.00	-1	4,903	-0.02%
2023/10/04	10	78.15	0	0.00	78.40	10	5,091	0.20%
2023/10/03	0	0.00	1	78.40	78.10	-1	5,089	-0.02%
2023/10/02	5	78.40	0	0.00	78.40	5	5,091	0.10%
2023/09/28	1	76.30	1	76.40	76.80	0	5,109	0.00%
2023/09/26	1	78.80	21	78.20	78.20	-20	5,091	-0.39%
2023/09/25	5	80.20	5	80.30	80.00	0	5,076	0.00%
2023/09/22	3	78.03	5	78.88	79.40	-2	5,069	-0.04%
2023/09/20	4	81.80	0	0.00	81.30	4	5,044	0.08%
2023/09/19	14	84.03	14	84.24	83.30	0	5,024	0.00%
2023/09/18	6	83.27	21	83.66	84.20	-15	4,951	-0.30%
2023/09/15	51	79.68	30	79.56	80.30	21	4,802	0.44%
2023/09/14	5	84.00	4	84.03	83.40	1	4,636	0.02%
2023/09/13	31	84.39	20	84.25	84.20	11	4,574	0.24%
2023/09/12	0	0.00	2	82.40	83.10	-2	4,376	-0.05%
2023/09/11	2	81.50	0	0.00	80.50	2	4,310	0.05%
2023/09/08	1	83.00	2	83.25	83.60	-1	4,249	-0.02%
2023/09/07	7	82.13	9	82.88	82.70	-2	4,186	-0.05%
2023/09/06	1	82.40	12	81.84	82.30	-11	4,134	-0.27%
2023/09/04	1	80.20	5	79.10	79.20	-4	4,009	-0.10%
2023/09/01	3	79.10	4	79.43	79.20	-1	3,973	-0.03%
2023/08/31	0	0.00	3	79.10	79.00	-3	3,974	-0.08%
2023/08/30	19	80.02	41	80.16	78.70	-22	3,947	-0.56%
2023/08/29	8	78.39	4	78.58	79.50	4	3,747	0.11%
2023/08/28	5	77.54	0	0.00	77.10	5	3,621	0.14%
2023/08/25	4	76.08	5	76.22	76.80	-1	3,589	-0.03%
2023/08/24	23	77.44	8	78.18	76.90	15	3,563	0.42%
2023/08/23	10	78.04	3	76.37	78.40	7	3,451	0.20%
2023/08/22	2	75.50	10	76.49	75.00	-8	3,289	-0.24%
2023/08/18	8	77.59	7	76.30	75.80	1	3,293	0.03%
2023/08/17	9	76.46	9	76.01	76.90	0	3,283	0.00%
2023/08/16	5	76.00	4	76.40	76.50	1	3,255	0.03%
2023/08/14	2.2	74.48	0	0.00	74.30	2.2	3,235	0.07%
2023/08/11	1	75.60	4	77.20	75.00	-3	3,223	-0.09%
2023/08/10	0.3	76.10	0	0.00	76.10	0.3	3,188	0.01%
2023/08/09	6.3	77.07	5	76.96	77.00	1.3	3,130	0.04%
2023/08/08	4.2	76.64	10	76.64	76.40	-5.8	3,068	-0.19%
2023/08/07	9	75.41	5	75.68	76.10	4	3,004	0.13%
2023/08/04	36	76.89	25	77.07	79.10	11	2,844	0.39%
2023/08/02	8	74.90	2	75.10	74.50	6	2,665	0.23%
2023/08/01	2	75.00	3	74.03	75.40	-1	2,543	-0.04%
2023/07/21	2	71.25	1	71.10	71.90	1	2,690	0.04%
2023/07/19	2	72.20	0	0.00	72.30	2	2,884	0.07%
2023/07/18	0	0.00	1	73.50	73.50	-1	2,910	-0.03%
2023/07/14	2	71.60	3	71.63	71.50	-1	2,985	-0.03%
2023/07/13	15	74.50	12	73.28	72.00	3	3,164	0.09%
2023/07/12	0	0.00	1	75.70	75.70	-1	3,491	-0.03%
2023/07/11	3	73.53	0	0.00	74.00	3	3,512	0.09%
2023/07/06	1	73.40	0	0.00	74.40	1	3,576	0.03%
2023/07/05	1	74.60	1	74.50	74.50	0	3,547	0.00%
2023/07/03	2	73.50	2	73.40	73.60	0	3,510	0.00%
2023/06/26	0	0.00	3	71.80	72.00	-3	3,506	-0.09%
2023/06/16	0	0.00	1	71.80	71.40	-1	3,592	-0.03%
2023/06/12	3	72.23	0	0.00	72.00	3	3,651	0.08%
2023/06/09	1	73.50	0	0.00	73.50	1	3,653	0.03%
2023/06/08	1	74.70	4	74.20	74.30	-3	3,656	-0.08%
2023/06/05	0	0.00	1	76.50	76.70	-1	3,661	-0.03%
2023/05/31	1	75.00	1	74.70	75.20	0	3,679	0.00%
2023/05/30	0	0.00	1	76.40	74.90	-1	3,668	-0.03%
2023/05/29	4	76.30	0	0.00	76.40	4	3,654	0.11%
2023/05/25	1	75.90	0	0.00	74.90	1	3,744	0.03%
2023/05/24	0	0.00	8	75.95	75.70	-8	3,782	-0.21%
2023/05/23	0	0.00	3	75.83	76.40	-3	3,821	-0.08%
2023/05/22	2	74.45	2	74.50	74.60	0	3,807	0.00%
2023/05/19	1	74.50	3	74.40	73.50	-2	3,839	-0.05%
2023/05/18	2	73.95	6	73.60	74.50	-4	3,883	-0.10%
2023/05/17	0	0.00	16	73.23	73.00	-16	3,888	-0.41%
2023/05/15	1	73.00	1	73.20	73.50	0	3,911	0.00%
2023/05/12	3	73.13	1	72.30	73.50	2	3,922	0.05%
2023/05/11	5	72.94	1	72.90	72.90	4	3,908	0.10%
2023/05/10	1	73.30	1	73.70	73.90	0	3,922	0.00%
2023/05/09	12	73.56	2	73.40	72.50	10	3,903	0.26%
2023/05/08	11	76.81	1	77.20	76.30	10	3,844	0.26%
2023/05/05	1	76.20	3	76.40	75.80	-2	3,849	-0.05%
2023/05/04	3	75.60	0	0.00	74.60	3	3,880	0.08%
2023/05/02	1	76.30	0	0.00	76.20	1	3,855	0.03%
2023/04/28	1	74.70	1	74.80	74.80	0	3,787	0.00%
2023/04/27	0	0.00	1	73.20	73.50	-1	3,731	-0.03%
2023/04/26	3	74.70	1	74.30	74.30	2	3,670	0.05%
2023/04/25	5	74.34	4	74.98	73.50	1	3,603	0.03%
2023/04/24	3	77.50	0.2	77.00	77.60	2.8	3,553	0.08%
2023/04/21	3	75.17	0.1	74.90	74.80	2.9	3,492	0.08%
2023/04/20	0	0.00	2	77.50	76.80	-2	3,444	-0.06%
2023/04/18	2	81.30	1	81.10	81.10	1	3,300	0.03%
2023/04/17	17	82.77	15	83.14	83.20	2	3,134	0.06%
2023/04/14	1	75.80	4	77.08	78.20	-3	2,689	-0.11%
2023/04/13	1	71.40	4	70.70	71.10	-3	2,527	-0.12%
2023/04/12	3	68.83	0	0.00	69.60	3	2,453	0.12%
2023/03/31	1	67.80	0	0.00	67.80	1	2,721	0.04%
2023/03/27	1	68.60	1	68.20	68.20	0	2,728	0.00%
2023/03/23	2	68.00	0	0.00	68.10	2	2,713	0.07%
2023/03/22	2	68.10	0	0.00	67.70	2	2,697	0.07%
2023/03/21	0	0.00	1	67.70	67.40	-1	2,636	-0.04%
2023/03/16	2	64.90	2	65.20	64.10	0	2,586	0.00%
2023/03/15	2.1	66.85	4	67.35	66.30	-1.9	2,561	-0.07%
2023/03/14	1	65.70	1	65.60	65.60	0	2,520	0.00%
2023/03/09	2	65.90	2	66.60	65.80	0	2,530	0.00%
2023/03/08	1	66.40	1	66.20	66.10	0	2,559	0.00%
2023/03/07	1	66.50	5	66.02	66.00	-4	2,576	-0.16%
2023/03/06	6	65.52	3	65.57	65.60	3	2,577	0.12%
2023/03/03	1	65.10	1	64.60	64.70	0	2,597	0.00%
2023/03/02	0	0.00	1	64.50	64.50	-1	2,679	-0.04%
2023/03/01	1	64.00	1	64.70	64.40	0	2,749	0.00%
2023/02/24	0	0.00	10	64.40	64.60	-10	2,764	-0.36%
2023/02/23	11	64.04	5	64.60	63.90	6	2,776	0.22%
2023/02/22	3	64.93	2	65.20	65.30	1	2,855	0.04%
2023/02/21	2	64.15	3	64.50	64.90	-1	2,833	-0.04%
2023/02/17	0	0.00	1	63.10	63.00	-1	2,746	-0.04%
2023/02/16	2	61.20	5	61.50	62.40	-3	2,719	-0.11%
2023/02/15	0	0.00	2	61.00	60.20	-2	2,676	-0.07%
2023/02/14	4	60.60	0	0.00	60.50	4	2,671	0.15%
2023/02/13	2	60.40	1	60.20	60.20	1	2,692	0.04%
2023/02/10	3	59.80	3	59.47	59.20	0	2,707	0.00%
2023/02/09	0	0.00	2	60.35	60.00	-2	2,765	-0.07%
2023/02/06	0	0.00	2	60.70	60.40	-2	2,959	-0.07%
2023/02/03	0	0.00	2	61.50	60.50	-2	2,978	-0.07%
2023/02/02	3	59.30	2	59.50	61.50	1	2,929	0.03%
2023/01/31	0	0.00	2	58.60	58.70	-2	2,810	-0.07%
2023/01/30	2	57.10	0	0.00	57.50	2	2,780	0.07%
2023/01/11	0	0.00	1	58.90	58.70	-1	2,752	-0.04%
2023/01/10	1	57.90	5	57.44	57.50	-4	2,684	-0.15%
2023/01/06	2	57.75	0	0.00	58.20	2	2,668	0.07%
2023/01/05	0	0.00	3	58.37	58.00	-3	2,665	-0.11%
2023/01/04	1	57.50	1	57.70	57.40	0	2,636	0.00%
2023/01/03	2	57.00	0	0.00	57.00	2	2,633	0.08%
2022/12/30	0	0.00	1	57.20	56.90	-1	2,621	-0.04%
2022/12/29	1	56.60	1	57.80	56.90	0	2,588	0.00%
2022/12/27	5	58.32	3	57.00	57.00	2	2,483	0.08%
2022/12/26	9	57.36	6	57.75	57.70	3	2,430	0.12%
2022/12/23	0	0.00	3	55.40	55.00	-3	2,341	-0.13%
2022/12/22	24	55.35	22	55.23	55.20	2	2,307	0.09%
2022/12/20	1	52.60	2	54.00	52.60	-1	2,277	-0.04%
2022/12/14	1	55.20	0	0.00	55.30	1	2,302	0.04%
2022/12/13	0	0.00	1	55.30	54.80	-1	2,307	-0.04%
2022/12/08	0	0.00	2	56.50	56.50	-2	2,310	-0.09%
2022/12/02	3	58.00	0	0.00	58.20	3	2,367	0.13%
2022/12/01	1	58.30	12	58.41	58.40	-11	2,362	-0.47%
2022/11/30	11	57.57	3	57.83	57.60	8	2,366	0.34%
2022/11/29	0	0.00	1	56.90	57.00	-1	2,331	-0.04%
2022/11/28	1	56.60	0	0.00	56.50	1	2,362	0.04%
2022/11/25	1	56.10	0	0.00	56.00	1	2,499	0.04%
2022/11/24	5	58.04	2	57.75	57.30	3	2,477	0.12%
2022/11/23	3	55.77	2	56.40	56.60	1	2,415	0.04%
2022/11/21	3	55.57	3	54.93	55.00	0	2,335	0.00%
2022/11/18	53	56.51	53	57.30	57.30	0	2,281	0.00%
2022/11/17	1	55.00	4	55.68	55.70	-3	2,147	-0.14%
2022/11/16	0	0.00	4	55.13	54.70	-4	2,166	-0.18%
2022/11/15	2	55.00	0	0.00	54.60	2	2,181	0.09%
2022/11/14	0	0.00	2	54.30	54.50	-2	2,205	-0.09%
2022/11/11	5	53.96	3	53.50	53.50	2	2,253	0.09%
2022/11/10	2	54.20	0	0.00	54.10	2	2,351	0.09%
2022/11/09	1	55.20	7	54.90	54.90	-6	2,404	-0.25%
2022/11/08	12	54.51	1	54.90	53.80	11	2,474	0.44%
2022/11/07	44	55.18	43	55.41	54.90	1	2,972	0.03%
2022/11/03	11	53.39	10	54.85	54.90	1	3,056	0.03%
2022/11/02	25	52.24	25	53.00	53.50	0	2,958	0.00%
2022/10/17	1	49.75	0	0.00	51.00	1	3,503	0.03%
2022/10/13	1	51.70	0	0.00	49.10	1	3,604	0.03%
2022/10/11	1	52.80	0	0.00	52.60	1	3,711	0.03%
2022/09/28	2	54.60	4	53.85	52.60	-2	3,822	-0.05%
2022/09/27	4	54.60	4	54.90	55.80	0	3,821	0.00%
2022/09/26	1	55.00	2	55.40	55.00	-1	3,812	-0.03%
2022/09/23	0	0.00	2	58.70	58.50	-2	3,831	-0.05%
2022/09/22	2	59.20	0	0.00	59.50	2	3,861	0.05%
2022/09/21	1	59.50	0	0.00	59.00	1	3,920	0.03%
2022/09/13	1	63.70	3	64.40	63.30	-2	4,083	-0.05%
2022/09/07	0	0.00	3	59.00	59.00	-3	3,997	-0.08%
2022/09/06	3	61.40	3	61.53	60.30	0	3,989	0.00%
2022/09/02	4	62.90	84	62.08	62.00	-80	3,947	-2.03%
2022/09/01	33	65.08	35	63.87	63.70	-2	3,891	-0.05%
2022/08/31	0	0.00	1	62.30	62.90	-1	3,729	-0.03%
2022/08/30	2	62.20	0	0.00	61.80	2	3,712	0.05%
2022/08/29	1	60.20	0	0.00	60.20	1	3,680	0.03%
2022/08/26	0	0.00	1	63.00	62.30	-1	3,663	-0.03%
2022/08/25	1	62.20	1	62.90	62.90	0	3,658	0.00%
2022/08/23	12	62.38	9	62.00	62.00	3	3,637	0.08%
2022/08/22	4	64.88	3	64.10	64.00	1	3,585	0.03%
2022/08/19	1	65.40	0	0.00	65.10	1	3,555	0.03%
2022/08/18	6	65.38	4	65.50	65.10	2	3,513	0.06%
2022/08/17	3	66.47	14.3	66.50	66.80	-11.3	3,442	-0.33%
2022/08/16	8.3	65.57	3	64.97	65.00	5.3	3,311	0.16%
2022/08/15	4	65.03	2	64.50	65.10	2	3,231	0.06%
2022/08/12	44	64.98	46	65.38	65.50	-2	3,121	-0.06%
2022/08/11	0	0.00	6	62.73	63.90	-6	2,580	-0.23%
2022/08/10	18	57.19	13	57.15	58.10	5	2,495	0.20%
2022/08/09	3	54.50	2	54.65	54.60	1	2,379	0.04%
2022/08/05	1	54.50	0	0.00	55.10	1	2,345	0.04%
2022/08/04	1	53.90	0	0.00	54.40	1	2,299	0.04%
2022/07/29	0	0.00	1	54.10	53.80	-1	2,164	-0.05%
2022/07/28	2	53.00	0	0.00	52.20	2	2,108	0.09%
2022/07/27	1	53.00	0	0.00	52.60	1	2,074	0.05%
2022/07/22	2	56.75	1	56.90	55.90	1	1,818	0.05%
2022/07/21	2	56.90	0	0.00	56.40	2	1,747	0.11%
2022/07/20	0	0.00	1	53.50	53.20	-1	1,662	-0.06%
2022/07/19	0	0.00	4	54.15	53.90	-4	1,644	-0.24%
2022/07/18	10	55.06	6	54.92	55.00	4	1,635	0.24%
2022/07/15	2	52.05	2	53.05	53.30	0	1,522	0.00%
2022/07/14	0	0.00	1	50.40	50.70	-1	1,465	-0.07%
2022/07/13	2	49.30	0	0.00	49.05	2	1,443	0.14%
2022/07/07	0	0.00	3	49.37	49.85	-3	1,393	-0.22%
2022/07/05	0	0.00	1	47.45	48.65	-1	1,371	-0.07%
2022/07/04	1	46.65	0	0.00	47.45	1	1,361	0.07%
2022/07/01	1	49.60	0	0.00	47.05	1	1,356	0.07%
2022/06/30	22	50.37	21	50.20	50.20	1	1,309	0.08%
2022/06/29	16	52.47	17	51.64	51.50	-1	1,273	-0.08%
2022/06/28	6	56.00	4	55.58	55.70	2	1,206	0.17%
2022/06/24	1	53.50	1	53.90	52.10	0	1,023	0.00%
2022/06/23	2	51.10	0	0.00	51.50	2	991	0.20%
2022/06/22	15	52.90	16	51.30	51.30	-1	1,005	-0.10%
2022/06/21	10	52.50	10	53.30	53.30	0	1,000	0.00%
2022/06/20	4	54.65	0	0.00	52.50	4	997	0.40%
2022/06/16	0	0.00	1	56.50	55.60	-1	980	-0.10%
2022/06/14	9	57.28	4	58.50	58.70	5	964	0.52%
2022/06/10	12	57.70	12	57.54	57.70	0	946	0.00%
2022/06/09	2	56.30	2	56.65	56.70	0	933	0.00%
2022/06/08	0	0.00	3	57.30	56.30	-3	927	-0.32%
2022/06/06	1	57.10	0	0.00	56.70	1	941	0.11%
2022/06/02	0	0.00	2	58.00	57.80	-2	943	-0.21%
2022/05/30	0	0.00	2	56.35	56.70	-2	956	-0.21%
2022/05/25	1	55.10	1	55.60	55.30	0	990	0.00%
2022/05/24	2	55.80	0	0.00	54.10	2	1,019	0.20%
2022/05/23	0	0.00	1	56.70	56.20	-1	1,022	-0.10%
2022/05/20	3	56.10	1	56.40	56.00	2	1,057	0.19%
2022/05/19	60	56.26	0	0.00	56.20	60	1,069	5.61%
2022/05/13	1	54.20	1	55.40	55.50	0	1,136	0.00%
2022/05/11	2	54.55	2	53.60	54.60	0	1,175	0.00%
2022/05/10	8	55.24	0	0.00	55.10	8	1,178	0.68%
2022/05/06	1	56.20	0	0.00	56.90	1	1,188	0.08%
2022/05/03	2	58.40	0	0.00	57.60	2	1,259	0.16%
2022/04/29	3	57.37	0	0.00	57.10	3	1,279	0.23%
2022/04/27	2	56.60	2	57.60	57.50	0	1,374	0.00%
2022/04/19	2	64.40	0	0.00	64.00	2	1,687	0.12%
2022/04/15	0	0.00	31	64.13	63.80	-31	1,997	-1.55%
2022/03/30	0	0.00	1	71.20	71.10	-1	3,057	-0.03%
2022/03/02	0	0.00	2	72.40	72.00	-2	4,981	-0.04%
2022/02/25	2	71.40	0	0.00	70.90	2	5,175	0.04%
2022/02/16	1	74.30	1	73.60	73.90	0	7,233	0.00%
2022/02/15	1	72.30	0	0.00	71.40	1	7,681	0.01%
2022/02/14	1	71.80	10	73.00	71.90	-9	8,460	-0.11%
2022/02/11	1	74.00	0	0.00	74.00	1	8,654	0.01%
2022/02/09	1	75.80	0	0.00	76.30	1	8,842	0.01%
2022/01/24	3	77.30	53	77.37	77.00	-50	9,946	-0.50%
2022/01/20	0	0.00	1	81.00	81.50	-1	9,900	-0.01%
2022/01/19	8	81.00	9	82.51	81.00	-1	9,942	-0.01%
2022/01/18	3	85.33	72	86.95	83.00	-69	9,986	-0.69%
2022/01/17	2	84.20	0.4	83.69	84.00	1.6	9,991	0.02%
2022/01/14	0.4	84.76	0	0.00	83.60	0.4	10,347	0.00%
2022/01/13	24	86.28	2	85.90	85.90	22	10,352	0.21%
2022/01/12	17	85.46	31.3	85.24	85.60	-14.3	10,330	-0.14%
2022/01/11	13.7	86.75	17.3	86.71	86.10	-3.5	10,193	-0.03%
2022/01/10	30.3	83.35	30.2	84.07	84.40	0.1	10,035	0.00%
2022/01/07	1.3	83.59	37	82.32	83.10	-35.7	9,874	-0.36%
2022/01/06	12	83.43	12	83.75	83.60	0	9,780	0.00%
2022/01/05	5.2	83.73	1	85.20	84.40	4.2	9,717	0.04%
2022/01/04	2.2	84.93	0	0.00	84.60	2.2	9,662	0.02%
2022/01/03	1.2	88.20	26	88.99	87.90	-24.8	9,560	-0.26%
2021/12/30	55.3	90.70	53.1	91.43	92.40	2.2	9,393	0.02%
2021/12/29	2.4	87.41	3	86.63	87.60	-0.6	9,013	-0.01%
2021/12/28	13.2	86.26	3	85.30	85.90	10.2	8,933	0.11%
2021/12/27	27	86.17	11	85.76	85.20	16	8,852	0.18%
2021/12/24	16	84.26	3	84.47	83.80	13	8,773	0.15%
2021/12/23	12.5	84.29	3	84.50	84.90	9.5	8,733	0.11%
2021/12/22	4	84.85	0	0.00	83.30	4	8,689	0.05%
2021/12/21	0.2	83.00	0	0.00	83.60	0.2	8,612	0.00%
2021/12/20	3	83.00	1	82.10	82.10	2	8,570	0.02%
2021/12/17	7	85.14	2	85.90	84.00	5	8,495	0.06%
2021/12/16	15	85.88	20	86.29	89.10	-5	8,276	-0.06%
2021/12/15	5	80.80	3	81.00	81.00	2	7,950	0.03%
2021/12/14	0	0.00	1	80.70	79.80	-1	7,885	-0.01%
2021/12/13	8	81.70	8	81.83	81.70	0	7,829	0.00%
2021/12/10	1	82.20	1	81.60	81.70	0	7,799	0.00%
2021/12/09	11.2	82.66	8	82.36	81.60	3.2	7,761	0.04%
2021/12/08	2	83.40	3	82.93	81.40	-1	7,702	-0.01%
2021/12/07	1	86.50	2	85.30	83.20	-1	7,631	-0.01%
2021/12/06	1	83.60	9	84.81	85.30	-8	7,499	-0.11%
2021/12/03	10.2	83.32	8	83.30	84.00	2.2	7,390	0.03%
2021/12/02	10	80.99	10	82.88	80.70	0	7,226	0.00%
2021/12/01	17.2	82.10	15	81.97	83.70	2.2	7,119	0.03%
2021/11/30	7	83.83	4	81.40	79.50	3	6,996	0.04%
2021/11/29	2	77.45	1	78.60	78.80	1	6,863	0.01%
2021/11/26	11	82.85	8	81.98	83.20	3	6,723	0.04%
2021/11/25	3	83.40	8.1	83.65	82.30	-5.1	6,645	-0.08%
2021/11/24	8	83.81	9	83.17	84.00	-1	6,520	-0.02%
2021/11/23	8.1	83.04	8	82.73	82.40	0.1	6,430	0.00%
2021/11/22	12	89.38	20.5	89.40	88.40	-8.5	6,231	-0.14%
2021/11/19	23.4	90.77	16	89.09	90.50	7.4	6,131	0.12%
2021/11/18	12	89.93	16.2	90.74	89.10	-4.2	5,853	-0.07%
2021/11/17	14	91.12	17.4	90.10	89.90	-3.4	5,612	-0.06%
2021/11/16	70	88.19	11	87.74	86.40	59	5,198	1.13%
2021/11/15	106	86.71	135	86.23	90.90	-29	4,581	-0.63%	大買/大賣/
2021/11/12	138	82.30	23.4	80.15	82.70	114.6	4,257	2.69%	大買/鉅額交易
2021/11/11	25	78.14	27	78.42	75.20	-2	3,776	-0.05%
2021/11/10	2	71.70	11	74.65	75.10	-9	2,982	-0.30%
2021/11/09	5.2	67.52	2	67.45	68.30	3.2	2,745	0.12%
2021/11/08	1.2	68.40	20	67.75	68.00	-18.8	2,639	-0.71%
2021/11/05	0.3	67.30	0	0.00	67.60	0.3	2,524	0.01%
2021/11/04	6	67.23	6	67.93	66.40	0	2,414	0.00%
2021/11/03	27	68.35	8	68.01	67.50	19	2,274	0.84%
2021/11/02	11	65.15	7	66.27	66.00	4	1,957	0.20%
2021/11/01	7	59.11	14	60.70	63.10	-7	1,598	-0.44%
2021/10/29	5	56.90	12	57.78	57.40	-7	1,339	-0.52%
2021/10/27	4	55.00	4	54.90	54.80	0	1,276	0.00%
2021/10/26	9	56.19	11	55.41	55.10	-2	1,303	-0.15%
2021/10/25	3	56.80	6	56.98	56.20	-3	1,257	-0.24%
2021/10/22	32	59.66	37	58.95	58.20	-5	1,205	-0.41%
2021/10/21	11	57.00	0	0.00	57.00	11	875	1.26%
2021/10/19	4	54.60	0	0.00	54.70	4	814	0.49%
2021/10/08	3	53.97	0	0.00	54.20	3	865	0.35%
2021/10/04	0	0.00	10	53.80	53.40	-10	902	-1.11%
2021/10/01	0	0.00	10	54.20	54.00	-10	903	-1.11%
2021/09/28	0	0.00	25	54.74	55.00	-25	936	-2.67%
2021/09/15	1	52.90	0	0.00	53.30	1	1,008	0.10%
2021/09/10	0	0.00	3	53.67	53.40	-3	1,045	-0.29%
2021/09/09	4	52.83	0	0.00	52.70	4	1,084	0.37%
2021/09/06	0	0.00	2	54.65	54.50	-2	1,140	-0.18%
2021/09/03	2	54.65	0	0.00	54.70	2	1,199	0.17%
2021/09/01	1	55.20	0	0.00	55.30	1	1,339	0.07%
2021/08/27	1	54.70	1	55.10	54.90	0	1,660	0.00%
2021/08/20	5	53.30	0.2	53.70	53.70	4.8	1,752	0.27%
2021/08/18	2	53.70	0	0.00	54.10	2	1,733	0.12%
2021/08/13	0	0.00	1	54.20	54.10	-1	1,756	-0.06%
2021/08/12	1	54.00	0	0.00	54.10	1	1,761	0.06%
2021/08/11	0	0.00	10	54.79	54.60	-10	1,769	-0.57%
2021/08/10	0	0.00	4	53.95	53.80	-4	1,771	-0.23%
2021/08/04	9	54.34	0	0.00	54.30	9	1,922	0.47%
2021/07/30	4	55.03	0	0.00	55.10	4	1,962	0.20%
2021/07/29	0	0.00	7.5	60.75	60.80	-7.5	1,901	-0.39%
2021/07/28	10	60.20	1	60.60	60.50	9	1,893	0.48%
2021/07/22	10	61.00	1	61.00	61.00	9	2,029	0.44%
2021/07/08	3	59.73	0	0.00	59.90	3	2,534	0.12%
2021/07/05	1	60.50	0	0.00	60.60	1	2,758	0.04%
2021/07/02	1	60.30	0	0.00	60.10	1	2,810	0.04%
2021/06/25	1	60.70	0	0.00	60.40	1	3,101	0.03%
2021/06/22	5	60.58	0	0.00	60.40	5	3,334	0.15%
2021/06/21	1	60.40	10	60.70	60.90	-9	3,369	-0.27%
2021/06/18	4	61.83	0	0.00	61.60	4	3,403	0.12%
2021/06/17	0	0.00	6	62.53	62.50	-6	3,423	-0.18%
2021/06/16	8	61.91	9	62.78	61.50	-1	3,486	-0.03%
2021/06/15	6	61.87	0	0.00	61.70	6	3,571	0.17%
2021/06/11	6	63.47	0	0.00	62.00	6	3,979	0.15%
2021/06/10	0	0.00	11	64.25	64.60	-11	4,105	-0.27%
2021/06/09	7	63.84	7	64.69	63.00	0	4,101	0.00%
2021/06/08	13	63.75	20	63.19	63.10	-7	4,059	-0.17%
2021/06/07	3	62.43	12	62.11	62.50	-9	3,957	-0.23%
2021/06/04	13	60.53	1	62.70	61.60	12	3,917	0.31%
2021/06/03	0	0.00	40	59.80	60.00	-40	3,850	-1.04%
2021/06/01	0	0.00	1	58.10	58.30	-1	3,854	-0.03%
2021/05/24	0	0.00	5	56.40	56.20	-5	4,467	-0.11%
2021/05/21	5	56.00	0	0.00	56.10	5	4,708	0.11%
2021/05/18	0	0.00	2	54.20	56.20	-2	5,599	-0.04%
2021/05/17	5	52.74	4	54.35	53.00	1	6,002	0.02%
2021/05/13	1	53.30	4	54.80	55.20	-3	6,220	-0.05%
2021/05/12	3	53.40	0	0.00	54.40	3	6,498	0.05%
2021/05/06	0	0.00	50	59.40	59.30	-50	6,556	-0.76%
2021/05/04	50	58.50	0	0.00	59.30	50	6,600	0.76%
2021/04/27	0	0.00	3	61.90	61.30	-3	6,859	-0.04%
2021/04/26	3	61.30	0	0.00	61.30	3	6,834	0.04%
2021/04/23	0	0.00	40	60.35	60.00	-40	6,828	-0.59%
2021/04/22	0	0.00	1	62.50	59.00	-1	6,823	-0.01%
2021/04/21	0	0.00	1	62.30	62.50	-1	6,731	-0.01%
2021/04/20	4	62.35	0	0.00	62.60	4	6,729	0.06%
2021/04/19	0	0.00	1	60.40	62.70	-1	6,709	-0.01%
2021/04/13	90	58.78	5	59.20	58.50	85	6,655	1.28%
2021/04/12	20	59.00	1.1	59.09	59.00	18.9	6,617	0.29%
2021/04/08	0	0.00	5	59.46	59.50	-5	6,822	-0.07%
2021/04/07	3	59.00	2	58.40	58.60	1	7,092	0.01%
2021/04/06	1	57.00	4	57.88	58.10	-3	7,458	-0.04%
2021/04/01	0	0.00	1	56.90	56.90	-1	7,453	-0.01%
2021/03/31	6	56.35	4	56.88	57.00	2	7,415	0.03%
2021/03/30	2	56.40	2	56.65	56.60	0	7,337	0.00%
2021/03/29	1	54.90	9	55.48	55.90	-8	7,253	-0.11%
2021/03/26	8	55.00	3	55.30	54.70	5	7,163	0.07%
2021/03/25	4	54.68	115	55.11	54.80	-111	7,110	-1.56%	大賣/鉅額交易
2021/03/24	0	0.00	340	54.95	54.90	-340	7,048	-4.82%	大賣/鉅額交易
2021/03/23	0	0.00	31	54.87	54.70	-31	7,012	-0.44%
2021/03/22	2	54.40	3	54.90	54.70	-1	6,959	-0.01%
2021/03/19	5	54.42	3	54.37	54.30	2	6,920	0.03%
2021/03/18	8	54.51	1	54.60	54.60	7	6,857	0.10%
2021/03/17	28	54.94	239	55.18	54.80	-211	6,764	-3.12%	大賣/鉅額交易
2021/03/16	201	54.00	8	54.00	54.00	193	6,354	3.04%	大買/鉅額交易
2021/03/09	1	45.75	0	0.00	46.20	1	6,185	0.02%
2021/03/03	0	0.00	12	48.34	48.35	-12	6,161	-0.19%
2021/03/02	5	48.00	8	48.60	48.50	-3	6,083	-0.05%
2021/02/26	2	47.95	15	46.82	48.00	-13	5,980	-0.22%
2021/02/25	14	46.87	2	46.85	46.80	12	5,904	0.20%
2021/02/24	23	48.10	103	48.18	46.50	-80	5,856	-1.37%	大賣/
2021/02/23	210	49.20	165	50.14	49.15	45	5,635	0.80%	大買/大賣/
2021/02/22	76	49.34	60	50.16	51.20	16	5,412	0.30%
2021/02/19	70	48.52	7	48.86	49.00	63	5,121	1.23%
2021/02/18	222	49.12	42.1	49.72	50.50	179.9	4,901	3.67%	大買/鉅額交易
2021/02/17	101.1	47.00	0	0.00	47.30	101.1	4,545	2.22%	大買/鉅額交易
2021/02/05	0	0.00	2	42.20	43.00	-2	4,146	-0.05%
2021/02/04	0	0.00	5	42.01	42.50	-5	3,994	-0.13%
2021/02/03	56	40.93	70	41.54	41.30	-14	3,872	-0.36%
2021/02/02	0	0.00	101	40.38	40.25	-101	3,571	-2.83%	大賣/鉅額交易
2021/02/01	39	38.97	97	39.79	39.70	-58	3,488	-1.66%
2021/01/29	9	39.29	0	0.00	38.65	9	3,457	0.26%
2021/01/28	0	0.00	10	39.90	39.60	-10	3,450	-0.29%
2021/01/27	0	0.00	1	40.35	39.95	-1	3,433	-0.03%
2021/01/26	11	39.90	6	39.97	39.85	5	3,405	0.15%
2021/01/25	5	40.02	7	40.17	40.10	-2	3,363	-0.06%
2021/01/22	3	39.65	7	39.54	39.45	-4	3,313	-0.12%
2021/01/21	5	40.30	17	40.41	39.60	-12	3,266	-0.37%
2021/01/20	0	0.00	12	39.15	39.00	-12	3,038	-0.39%
2021/01/19	1	38.30	0	0.00	38.35	1	3,057	0.03%
2021/01/18	13	37.75	0	0.00	37.85	13	3,062	0.42%
2021/01/15	8	38.38	0	0.00	38.30	8	3,042	0.26%
2021/01/13	4.2	38.35	2	38.50	38.35	2.2	2,981	0.07%
2021/01/12	22	38.50	0	0.00	38.20	22	2,958	0.74%
2021/01/11	2	38.90	5	38.85	39.20	-3	2,924	-0.10%
2021/01/08	17	38.91	27	39.01	38.80	-10	2,893	-0.35%
2021/01/07	71	38.93	0	0.00	39.55	71	2,853	2.49%
2021/01/06	20	39.20	0	0.00	39.15	20	2,805	0.71%
2021/01/05	10	40.60	22	39.77	39.80	-12	2,753	-0.44%
2021/01/04	56	40.18	17	40.48	40.40	39	2,681	1.45%
2020/12/31	108	40.76	42	41.62	40.55	66	2,615	2.52%	大買/
2020/12/30	50	40.74	78	41.03	40.95	-28	2,367	-1.18%
2020/12/29	97	38.93	73	38.82	40.20	24	2,034	1.18%
2020/12/28	0	0.00	21	36.82	37.20	-21	1,612	-1.30%
2020/12/23	2	35.40	0	0.00	35.40	2	1,534	0.13%
2020/12/18	3	35.83	0	0.00	35.95	3	1,531	0.20%
2020/12/15	0	0.00	4	36.63	36.20	-4	1,529	-0.26%
2020/12/11	0	0.00	30	36.06	35.50	-30	1,506	-1.99%
2020/12/10	7	36.30	1	36.55	36.05	6	1,498	0.40%
2020/12/09	1	36.50	0	0.00	36.75	1	1,475	0.07%
2020/12/08	9	36.75	15	36.60	36.35	-6	1,475	-0.41%
2020/12/07	11	36.73	10	37.28	36.80	1	1,451	0.07%
2020/12/04	0	0.00	1	36.30	36.50	-1	1,406	-0.07%
2020/12/02	1	36.05	2	35.88	35.90	-1	1,364	-0.07%
2020/12/01	0	0.00	3	35.67	35.75	-3	1,354	-0.22%
2020/11/30	3	35.57	0	0.00	35.10	3	1,455	0.21%
2020/11/24	9	35.50	1	35.30	35.00	8	1,506	0.53%
2020/11/23	1	34.95	25	35.30	35.30	-24	1,517	-1.58%
2020/11/20	0	0.00	25	34.95	34.95	-25	1,575	-1.59%
2020/11/19	4	34.50	0	0.00	34.50	4	1,619	0.25%
2020/11/17	3	34.62	0	0.00	34.35	3	1,620	0.19%
2020/11/16	20	35.13	58	35.10	34.70	-38	1,637	-2.32%
2020/11/13	10	35.00	0	0.00	34.80	10	1,635	0.61%
2020/11/11	0	0.00	1	34.80	34.80	-1	1,686	-0.06%
2020/11/10	13	34.49	0	0.00	34.50	13	1,716	0.76%
2020/11/09	17	34.95	0	0.00	34.80	17	1,712	0.99%
2020/11/06	20	34.80	10	34.75	34.80	10	1,700	0.59%
2020/11/05	60	34.80	0	0.00	34.60	60	1,705	3.52%
2020/11/03	0	0.00	2	34.30	34.00	-2	1,696	-0.12%
2020/10/30	0	0.00	1	34.40	34.20	-1	1,734	-0.06%
2020/10/27	121	34.83	0	0.00	34.15	121	1,833	6.60%	大買/鉅額交易
2020/10/26	1	34.80	1	34.75	34.80	0	1,837	0.00%
2020/10/16	1	33.70	0	0.00	33.95	1	1,939	0.05%
2020/10/13	4	33.60	1	33.95	34.35	3	1,958	0.15%
2020/09/28	2	33.15	1	33.35	33.45	1	2,133	0.05%
2020/09/25	7	33.15	0	0.00	33.05	7	2,165	0.32%
2020/09/24	1	33.50	0	0.00	33.50	1	2,195	0.05%
2020/09/16	10	34.86	0	0.00	34.85	10	2,213	0.45%
2020/09/14	0	0.00	2	34.70	35.00	-2	2,210	-0.09%
2020/09/11	1	34.75	0	0.00	34.50	1	2,205	0.05%
2020/09/09	10	35.03	0	0.00	35.20	10	2,179	0.46%
2020/09/08	3	35.62	0	0.00	35.55	3	2,171	0.14%
2020/09/07	0	0.00	2	36.35	35.85	-2	2,165	-0.09%
2020/09/04	3	35.85	1	35.75	36.05	2	2,162	0.09%
2020/09/03	5	36.87	10	36.49	36.55	-5	2,150	-0.23%
2020/09/01	1.4	35.55	11	35.34	35.55	-9.6	2,027	-0.47%
2020/08/31	7.6	35.44	1	35.55	35.05	6.6	2,027	0.33%
2020/08/28	7.4	36.46	10	37.02	36.50	-2.6	1,994	-0.13%
2020/08/27	2	36.10	0	0.00	36.75	2	1,947	0.10%
2020/08/26	2.2	36.87	12	36.88	36.75	-9.8	1,905	-0.51%
2020/08/25	8	36.34	11	36.15	36.40	-3	1,813	-0.17%
2020/08/24	10	35.00	0	0.00	35.05	10	1,769	0.57%
2020/08/21	1	34.75	2	34.80	34.90	-1	1,763	-0.06%
2020/08/20	2	33.50	0	0.00	33.50	2	1,748	0.11%
2020/08/19	9	35.49	2	35.98	35.25	7	1,713	0.41%
2020/08/17	5	36.01	10	36.43	35.95	-5	1,665	-0.30%
2020/08/14	0	0.00	10	35.79	36.05	-10	1,618	-0.62%
2020/08/13	0	0.00	5	35.10	35.10	-5	1,580	-0.32%
2020/08/12	2	34.60	0	0.00	34.70	2	1,576	0.13%
2020/08/04	2	35.80	4	35.73	35.35	-2	1,509	-0.13%
2020/08/03	0	0.00	1	36.35	35.70	-1	1,485	-0.07%
2020/07/31	1	35.10	8	35.21	35.55	-7	1,446	-0.48%
2020/07/30	33	34.70	4	34.84	34.70	29	1,360	2.13%
2020/07/28	0	0.00	2	31.93	31.20	-2	1,151	-0.17%
2020/07/21	16	31.60	0	0.00	31.40	16	1,250	1.28%
2020/07/17	3	32.00	0	0.00	31.65	3	1,255	0.24%
2020/07/14	3	34.60	0	0.00	34.75	3	1,221	0.25%
2020/07/10	0	0.00	2	33.95	34.15	-2	1,142	-0.18%
2020/07/09	2	34.13	0	0.00	34.15	2	1,156	0.17%
2020/07/03	0	0.00	1	33.55	34.15	-1	1,138	-0.09%
2020/07/02	0	0.00	1	33.20	33.20	-1	1,120	-0.09%
2020/07/01	2	32.13	0	0.00	32.20	2	1,097	0.18%
2020/06/09	0	0.00	10	32.30	32.30	-10	1,235	-0.81%
2020/06/08	10	32.23	0	0.00	32.25	10	1,261	0.79%
2020/05/29	1	31.20	0	0.00	31.00	1	1,259	0.08%
2020/05/15	3	30.70	0	0.00	30.80	3	1,291	0.23%
2020/05/13	0	0.00	1	31.60	31.65	-1	1,274	-0.08%
2020/05/07	1	31.60	0	0.00	31.80	1	1,268	0.08%
2020/04/29	0	0.00	4	32.20	32.30	-4	1,221	-0.33%
2020/04/22	0	0.00	1	31.00	30.90	-1	1,184	-0.08%
2020/04/21	1	30.65	0	0.00	30.80	1	1,178	0.08%
2020/04/20	0	31.50	0	0.00	31.50	0	1,163	0.00%
2020/04/07	0	0.00	2	29.40	29.45	-2	1,054	-0.19%
2020/04/06	1	28.45	0	0.00	28.65	1	1,029	0.10%
2020/04/01	2	27.80	0	0.00	28.70	2	1,020	0.20%
2020/03/19	1	28.50	0	0.00	26.45	1	947	0.11%
2020/03/18	3	29.47	2	29.45	29.20	1	929	0.11%
2020/03/17	1	29.05	2	28.93	29.15	-1	911	-0.11%
2020/03/13	0	0.00	1	28.85	30.00	-1	883	-0.11%
2020/03/10	0	0.00	4	33.93	34.00	-4	807	-0.50%
2020/03/03	4	35.94	0	0.00	35.85	4	870	0.46%
2020/02/27	0	0.00	4	36.40	36.90	-4	872	-0.46%
2020/02/20	4	36.45	0	0.00	36.40	4	832	0.48%
2020/02/12	0	0.00	3	36.77	37.45	-3	832	-0.36%
2020/02/07	0	0.00	1	35.75	35.75	-1	850	-0.12%
2020/02/05	2	35.75	0	0.00	35.50	2	878	0.23%
2020/02/04	0	0.00	2	36.08	35.85	-2	892	-0.22%
2020/02/03	0	0.00	9	35.45	35.90	-9	931	-0.97%
2020/01/30	10	35.10	1	35.90	35.00	9	998	0.90%
2020/01/17	0	0.00	1	38.40	38.50	-1	955	-0.10%
2019/12/19	1	39.00	1	39.00	39.00	0	1,113	0.00%
2019/12/12	1	39.30	0	0.00	39.20	1	1,131	0.09%
2019/12/02	1	39.75	3	39.70	39.50	-2	1,133	-0.18%
2019/11/29	2	39.65	39	39.94	39.95	-37	1,132	-3.27%
2019/11/26	10	38.40	10	38.90	39.00	0	1,083	0.00%
2019/11/25	1	38.20	5	38.35	38.45	-4	1,080	-0.37%
2019/11/21	10	38.35	0	0.00	38.35	10	1,095	0.91%
2019/11/19	5	38.85	0	0.00	38.95	5	1,105	0.45%
2019/11/18	6	38.85	0	0.00	38.85	6	1,104	0.54%
2019/11/15	9	38.70	3	38.70	39.10	6	1,110	0.54%
2019/11/13	0	0.00	20	38.10	38.15	-20	1,126	-1.78%
2019/11/12	0	0.00	1	38.50	38.35	-1	1,131	-0.09%
2019/11/11	20	38.35	9	38.34	38.45	11	1,150	0.96%
2019/11/06	5	38.45	0	0.00	38.50	5	1,173	0.43%
2019/11/05	0	0.00	1	39.40	39.00	-1	1,179	-0.08%
2019/11/04	0	0.00	1	39.45	38.95	-1	1,184	-0.08%
2019/10/31	0	0.00	3	39.50	39.40	-3	1,193	-0.25%
2019/10/30	0	0.00	13	38.92	39.00	-13	1,194	-1.09%
2019/10/29	10	37.85	0	0.00	38.00	10	1,178	0.85%
2019/10/21	0	0.00	30	37.75	37.80	-30	1,178	-2.54%
2019/10/18	10	37.45	0	0.00	37.45	10	1,182	0.85%
2019/10/17	11	37.25	10	37.15	37.15	1	1,189	0.08%
2019/10/16	10	37.25	0	0.00	37.15	10	1,218	0.82%
2019/10/14	0	0.00	0.6	37.70	37.70	-0.6	1,314	-0.05%
2019/10/09	0	0.00	10	38.35	37.65	-10	1,360	-0.74%
2019/10/08	0	0.00	5	38.18	38.30	-5	1,387	-0.36%
2019/09/20	0	0.00	1	38.30	38.15	-1	1,540	-0.06%
2019/09/19	0	0.00	5	38.10	38.10	-5	1,561	-0.32%
2019/09/18	5	37.90	0	0.00	37.80	5	1,575	0.32%
2019/09/12	10	38.85	0	0.00	38.80	10	1,590	0.63%
2019/09/03	6	38.83	1	39.80	38.70	5	1,700	0.29%
2019/09/02	1	39.20	5	39.38	39.50	-4	1,684	-0.24%
2019/08/30	9	38.28	14	38.66	38.45	-5	1,676	-0.30%
2019/08/29	3	37.55	0	0.00	37.55	3	1,663	0.18%
2019/08/26	1	37.75	0	0.00	37.80	1	1,707	0.06%
2019/08/23	0	0.00	3	38.30	38.40	-3	1,716	-0.17%
2019/08/22	3	38.65	0	0.00	38.55	3	1,754	0.17%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/20	0	0.00	29	38.55	38.50	-29	1,797	-1.61%
2019/08/19	2	37.95	1	38.55	38.55	1	1,867	0.05%
2019/08/14	10	38.15	0	0.00	37.60	10	1,943	0.51%
2019/08/13	4	37.78	0	0.00	37.70	4	1,942	0.21%
2019/08/12	18	37.86	3	38.13	38.10	15	1,971	0.76%
2019/08/07	5	37.53	1	38.65	37.15	4	2,036	0.20%
2019/08/06	6	37.83	0	0.00	38.10	6	2,062	0.29%
2019/08/05	1	37.95	1	38.55	38.30	0	2,103	0.00%
2019/08/01	11	39.59	0	0.00	39.35	11	2,173	0.51%
2019/07/31	27	40.58	1	40.00	40.25	26	2,162	1.20%
2019/07/29	0	0.00	4	42.59	42.80	-4	2,202	-0.18%
2019/07/25	4	41.40	0	0.00	41.75	4	2,443	0.16%
2019/07/12	0	0.00	1	46.95	46.90	-1	2,487	-0.04%
2019/07/11	10	45.85	18	45.97	46.30	-8	2,490	-0.32%
2019/07/10	0	0.00	5	45.35	45.30	-5	2,469	-0.20%
2019/07/09	0	0.00	14	46.03	46.00	-14	2,444	-0.57%
2019/07/08	0	0.00	3	46.08	46.15	-3	2,442	-0.12%
2019/07/05	2	45.35	2	46.23	45.80	0	2,465	0.00%
2019/07/04	2	45.45	16	45.28	45.90	-14	2,481	-0.57%
2019/07/03	0	0.00	12	44.98	45.05	-12	2,506	-0.48%
2019/07/01	5	43.85	2	43.90	44.25	3	2,538	0.12%
2019/06/28	1	43.60	1	43.40	43.40	0	2,555	0.00%
2019/06/27	0	0.00	5	43.30	43.50	-5	2,584	-0.19%
2019/06/26	10	43.28	4	43.35	43.15	6	2,624	0.23%
2019/06/25	0	0.00	3	43.00	42.85	-3	2,796	-0.11%
2019/06/21	1	42.45	0	0.00	42.55	1	2,959	0.03%
2019/06/20	5	42.50	6	42.54	42.50	-1	2,955	-0.03%
2019/06/19	5	42.05	0	0.00	42.05	5	2,988	0.17%
2019/06/17	1	41.70	0	0.00	41.60	1	3,057	0.03%
2019/06/04	0	0.00	3	40.30	40.30	-3	3,160	-0.09%
2019/05/30	5	39.35	0	0.00	39.35	5	3,158	0.16%
2019/05/23	0	0.00	2	39.48	39.95	-2	3,172	-0.06%
2019/05/22	0	0.00	2	39.10	39.30	-2	3,205	-0.06%
2019/05/21	2	38.25	0	0.00	38.30	2	3,203	0.06%
2019/05/20	1	38.80	0	0.00	38.80	1	3,191	0.03%
2019/05/15	0	0.00	3	39.97	40.05	-3	3,164	-0.09%
2019/05/14	2	38.53	1	38.70	39.05	1	3,231	0.03%
2019/05/13	1	39.25	20	39.30	39.30	-19	3,278	-0.58%
2019/05/10	8	40.38	0	0.00	40.20	8	3,308	0.24%
2019/05/09	3	41.35	0	0.00	40.75	3	3,420	0.09%
2019/05/07	0	0.00	1	43.00	42.95	-1	3,407	-0.03%
2019/05/06	3	43.18	0	0.00	43.00	3	3,382	0.09%
2019/05/03	3	44.38	0	0.00	44.35	3	3,378	0.09%
2019/05/02	19	44.15	3	45.57	44.55	16	3,335	0.48%
2019/04/30	1	47.75	1	47.70	47.90	0	3,227	0.00%
2019/04/29	1	47.70	0	0.00	47.60	1	3,255	0.03%
2019/04/26	1	48.45	0	0.00	48.40	1	3,263	0.03%
2019/04/25	1	48.50	0	0.00	48.70	1	3,265	0.03%
2019/04/23	4	49.14	0	0.00	48.85	4	3,266	0.12%
2019/04/22	5	49.80	1	49.95	49.70	4	3,240	0.12%
2019/04/19	21	49.94	38	50.07	50.00	-17	3,215	-0.53%
2019/04/18	0	0.00	11	49.49	48.90	-11	3,129	-0.35%
2019/04/17	0	0.00	2	49.33	49.10	-2	3,104	-0.06%
2019/04/16	0	0.00	2	48.68	48.65	-2	3,079	-0.06%
2019/04/15	0	0.00	1	48.45	48.35	-1	3,088	-0.03%
2019/04/12	6	48.08	0	0.00	48.05	6	3,106	0.19%
2019/04/11	5	48.70	0	0.00	48.55	5	3,092	0.16%
2019/04/10	2	49.30	5	49.75	49.60	-3	3,052	-0.10%
2019/04/03	7	49.00	0	0.00	48.90	7	2,951	0.24%
2019/04/01	21	48.86	1	49.15	48.50	20	2,871	0.70%
2019/03/29	7	48.19	3	48.45	48.60	4	2,832	0.14%
2019/03/28	14	49.10	18	49.42	48.60	-4	2,799	-0.14%
2019/03/27	0	0.00	9	47.95	48.50	-9	2,639	-0.34%
2019/03/26	6	47.44	3	47.87	47.50	3	2,626	0.11%
2019/03/25	2	46.28	1	46.20	46.10	1	2,540	0.04%
2019/03/22	7	46.72	3	46.88	46.85	4	2,536	0.16%
2019/03/21	11	47.21	0	0.00	47.20	11	2,525	0.44%
2019/03/20	1	47.15	1	47.25	47.20	0	2,527	0.00%
2019/03/18	1	45.70	0	0.00	45.90	1	2,524	0.04%
2019/03/15	2	46.15	1	46.95	45.90	1	2,543	0.04%
2019/03/14	0	0.00	1	46.60	46.50	-1	2,588	-0.04%
2019/03/12	1	46.00	1	46.60	46.00	0	2,561	0.00%
2019/03/11	1	45.55	0	0.00	45.80	1	2,571	0.04%
2019/03/05	3	46.13	0	0.00	46.10	3	2,699	0.11%
2019/03/04	0	0.00	1	46.50	46.55	-1	2,707	-0.04%
2019/02/26	1	46.35	0	0.00	46.50	1	2,664	0.04%
2019/02/25	2	47.08	1	48.10	46.85	1	2,635	0.04%
2019/02/22	2	46.45	1	47.30	47.50	1	2,600	0.04%
2019/02/21	0	0.00	15	46.59	46.80	-15	2,562	-0.59%
2019/02/20	2	45.35	0	0.00	45.35	2	2,492	0.08%
2019/02/19	5	45.45	4	45.94	45.30	1	2,469	0.04%
2019/02/18	2	45.30	3	45.50	45.35	-1	2,453	-0.04%
2019/02/15	4	45.75	0	0.00	45.80	4	2,454	0.16%
2019/02/13	1	46.60	32	46.31	46.90	-31	2,460	-1.26%
2019/02/12	37	46.68	23	47.27	45.30	14	2,364	0.59%
2019/02/11	26	45.92	4	46.35	45.70	22	2,291	0.96%
2019/01/30	0	0.00	2	45.30	45.50	-2	2,228	-0.09%
2019/01/24	2	43.10	2	42.95	42.70	0	2,083	0.00%
2019/01/23	0	0.00	4	42.59	43.00	-4	2,092	-0.19%
2019/01/22	0	0.00	1	42.30	41.60	-1	2,078	-0.05%
2019/01/16	1	40.65	1	40.90	40.70	0	2,002	0.00%
2019/01/11	0	0.00	5	39.65	39.60	-5	2,006	-0.25%
2019/01/03	0	0.00	1	38.60	38.45	-1	2,012	-0.05%
2018/12/24	4	38.65	1	38.85	38.70	3	2,151	0.14%
2018/12/21	2	37.58	2	37.95	38.00	0	2,244	0.00%
2018/12/20	3	37.73	0	0.00	37.60	3	2,240	0.13%
2018/12/19	4	38.61	0	0.00	38.30	4	2,253	0.18%
2018/12/18	1	39.30	0	0.00	39.30	1	2,254	0.04%
2018/12/14	1	40.50	0	0.00	40.65	1	2,319	0.04%
2018/12/13	1	41.05	0	0.00	41.10	1	2,323	0.04%
2018/12/12	0	0.00	1	41.90	41.85	-1	2,411	-0.04%
2018/12/11	5	40.20	0	0.00	40.20	5	2,521	0.20%
2018/12/10	7	41.73	1	42.65	41.25	6	2,549	0.24%
2018/12/07	1	42.20	10	42.63	43.10	-9	2,552	-0.35%
2018/12/06	1	40.10	3	40.70	40.90	-2	2,542	-0.08%
2018/12/05	3	40.23	0	0.00	40.15	3	2,631	0.11%
2018/12/04	2	41.60	5	41.80	41.20	-3	2,664	-0.11%
2018/12/03	1	41.00	0	0.00	42.00	1	2,716	0.04%
2018/11/30	1	40.25	1	40.70	40.10	0	2,742	0.00%
2018/11/29	0	0.00	1	40.45	40.20	-1	2,794	-0.04%
2018/11/28	3	39.45	0	0.00	39.60	3	2,934	0.10%
2018/11/26	1	40.05	1	40.60	40.10	0	3,053	0.00%
2018/11/23	0	0.00	1	40.45	40.25	-1	3,339	-0.03%
2018/11/21	2	40.18	0	0.00	40.10	2	3,845	0.05%
2018/11/20	1	40.75	0	0.00	40.25	1	3,861	0.03%
2018/11/16	3	41.15	0	0.00	41.00	3	3,916	0.08%
2018/10/26	0	0.00	2	45.65	46.00	-2	4,502	-0.04%
2018/10/24	5	46.30	0	0.00	46.35	5	4,662	0.11%
2018/10/22	0	0.00	1	48.00	49.50	-1	4,816	-0.02%
2018/10/16	0	0.00	5	48.20	47.60	-5	5,036	-0.10%
2018/10/15	0	0.00	1	47.50	47.50	-1	5,038	-0.02%
2018/10/12	3	47.00	1	47.00	47.00	2	5,025	0.04%
2018/10/11	5	46.90	1	46.80	46.40	4	5,007	0.08%
2018/10/04	2	52.20	4	52.50	53.00	-2	4,928	-0.04%
2018/10/01	4	54.88	4	55.03	53.80	0	4,955	0.00%
2018/09/26	1	54.00	0	0.00	52.60	1	4,858	0.02%
2018/09/25	1	53.20	15	53.21	53.40	-14	4,824	-0.29%
2018/09/21	1	55.30	0	0.00	54.00	1	4,770	0.02%
2018/09/20	1	55.70	1	55.50	56.50	0	4,728	0.00%
2018/09/19	0	0.00	1	55.90	56.50	-1	4,701	-0.02%
2018/09/18	2	55.90	2	56.70	55.30	0	4,714	0.00%
2018/09/17	6	55.60	9	55.70	56.30	-3	4,603	-0.07%
2018/09/14	2	52.20	2	52.60	52.90	0	4,489	0.00%
2018/09/13	12	53.99	10	54.14	54.00	2	4,422	0.05%
2018/09/12	1	54.00	9	55.22	55.50	-8	4,369	-0.18%
2018/09/11	9	54.51	2	54.25	54.40	7	4,296	0.16%
2018/09/10	0	0.00	1	51.30	52.40	-1	4,197	-0.02%
2018/09/07	2	54.00	1	53.80	53.80	1	4,156	0.02%
2018/09/06	10	53.52	6	52.83	53.50	4	4,068	0.10%
2018/09/05	3	57.10	2	56.85	56.50	1	3,991	0.03%
2018/09/04	4	56.63	8	57.56	58.20	-4	3,923	-0.10%
2018/09/03	3	56.60	1	54.30	54.30	2	3,764	0.05%
2018/08/31	2	56.80	1	57.70	57.70	1	3,706	0.03%
2018/08/30	7	56.99	4	56.08	57.80	3	3,653	0.08%
2018/08/29	3	54.80	4	54.90	55.10	-1	3,366	-0.03%
2018/08/28	260	54.90	259	55.00	55.00	1	3,174	0.03%	大買/大賣/
2018/08/24	2	49.80	2	49.10	49.15	0	2,860	0.00%
2018/08/23	13	49.95	13	50.53	50.30	0	2,884	0.00%
2018/08/22	0	0.00	2	50.10	50.50	-2	2,855	-0.07%
2018/08/17	3	50.35	2	51.15	49.30	1	2,730	0.04%
2018/08/16	2	50.30	0	0.00	49.85	2	2,707	0.07%
2018/08/15	1	50.80	2	50.70	50.80	-1	2,674	-0.04%
2018/08/14	1	49.90	1	49.90	51.20	0	2,647	0.00%
2018/08/13	0	0.00	81	48.95	49.00	-81	2,581	-3.14%
2018/08/10	6	49.60	22	49.49	49.50	-16	2,526	-0.63%
2018/08/09	43	50.84	20	50.50	50.90	23	2,488	0.92%
2018/08/08	56	50.43	2	50.40	50.60	54	2,439	2.21%
2018/08/07	0	0.00	4	49.73	51.00	-4	2,374	-0.17%
2018/08/06	2	49.00	10	49.50	48.70	-8	2,275	-0.35%
2018/08/03	1	50.50	1	50.50	50.50	0	2,205	0.00%
2018/08/02	10	49.62	8.8	49.93	50.00	1.2	2,130	0.06%
2018/07/31	0	0.00	1	47.55	47.60	-1	1,887	-0.05%
2018/07/30	5	46.50	1	47.40	46.50	4	1,804	0.22%
2018/07/27	0	0.00	11.2	46.93	47.00	-11.2	1,751	-0.64%
2018/07/26	0	0.00	4	44.68	45.15	-4	1,650	-0.24%
2018/07/25	4	43.90	5	43.88	43.00	-1	1,522	-0.07%
2018/07/24	0	0.00	0.8	41.25	41.45	-0.8	1,425	-0.06%
2018/07/23	0	0.00	1	40.85	40.80	-1	1,457	-0.07%
2018/07/13	0	0.00	2	40.40	41.00	-2	1,570	-0.13%
2018/07/12	0	0.00	8	39.48	40.20	-8	1,593	-0.50%
2018/07/11	0	0.00	1	42.30	42.15	-1	1,558	-0.06%
2018/07/10	11	42.08	1	42.60	42.00	10	1,528	0.65%
2018/07/04	0	0.00	6	41.50	41.15	-6	1,612	-0.37%
2018/07/03	1	42.15	2	41.55	41.75	-1	1,623	-0.06%
2018/06/28	5	42.65	3	42.87	42.25	2	1,600	0.12%
2018/06/27	2	42.35	4	42.35	42.65	-2	1,575	-0.13%
2018/06/26	0	0.00	5	40.90	41.30	-5	1,532	-0.33%
2018/06/25	7	41.92	2	41.80	41.55	5	1,520	0.33%
2018/06/22	0	0.00	3	41.90	41.80	-3	1,509	-0.20%
2018/06/13	0	0.00	2	42.90	42.55	-2	1,572	-0.13%
2018/06/12	2	42.20	0	0.00	42.75	2	1,611	0.12%
2018/06/07	9	43.16	1	43.45	42.80	8	1,721	0.46%
2018/06/05	0	0.00	1	42.00	41.60	-1	1,734	-0.06%
2018/05/31	11	41.18	6	40.90	41.40	5	1,987	0.25%
2018/05/29	0	0.00	2	39.93	39.80	-2	2,023	-0.10%
2018/05/24	0	0.00	3	39.52	39.65	-3	2,387	-0.13%
2018/05/17	0	0.00	2	39.68	39.20	-2	2,749	-0.07%
2018/05/14	1	38.70	0	0.00	38.85	1	3,242	0.03%
2018/05/10	5	38.41	0	0.00	38.70	5	3,719	0.13%
2018/05/09	4	37.70	0	0.00	37.65	4	3,787	0.11%
2018/05/08	13	38.25	0	0.00	38.05	13	3,966	0.33%
2018/05/03	0	0.00	1	38.80	38.70	-1	3,994	-0.03%
2018/04/27	2	40.15	0	0.00	39.60	2	3,984	0.05%
2018/04/26	3	41.97	0	0.00	41.35	3	3,953	0.08%
2018/04/19	0	0.00	3	46.33	45.80	-3	3,932	-0.08%
2018/04/18	0	0.00	2	45.50	45.35	-2	3,892	-0.05%
2018/04/16	0	0.00	2	44.85	44.30	-2	3,842	-0.05%
2018/04/13	3	44.87	2	45.53	44.60	1	3,838	0.03%
2018/04/12	3	44.78	26	45.06	45.40	-23	3,798	-0.61%
2018/04/11	0	0.00	2	44.13	44.00	-2	3,730	-0.05%
2018/04/10	2	43.25	0	0.00	43.45	2	3,716	0.05%
2018/04/09	1	43.25	6	43.30	43.25	-5	3,728	-0.13%
2018/04/02	2	43.95	2	44.08	43.75	0	3,710	0.00%
2018/03/30	10	43.10	0	0.00	43.10	10	3,699	0.27%
2018/03/28	1	43.15	0	0.00	43.70	1	3,686	0.03%
2018/03/27	0	0.00	5	43.70	43.65	-5	3,675	-0.14%
2018/03/26	1	41.80	1	42.25	42.90	0	3,654	0.00%
2018/03/22	1	44.30	0	0.00	43.50	1	3,600	0.03%
2018/03/21	2	44.40	1	44.30	44.10	1	3,578	0.03%
2018/03/20	16	44.10	0.4	44.30	44.35	15.6	3,575	0.44%
2018/03/19	3	44.85	0	0.00	44.75	3	3,576	0.08%
2018/03/16	2	44.45	0	0.00	45.75	2	3,554	0.06%
2018/03/15	0	0.00	2	45.40	45.20	-2	3,500	-0.06%
2018/03/14	1	45.00	5	45.30	45.05	-4	3,476	-0.12%
2018/03/13	0	0.00	6	45.16	44.80	-6	3,440	-0.17%
2018/03/12	0	0.00	1	43.55	43.55	-1	3,354	-0.03%
2018/03/09	10	43.79	1	43.55	43.40	9	3,324	0.27%
2018/03/08	6	44.88	2	46.68	44.50	4	3,254	0.12%
2018/03/07	2	45.55	12	45.11	45.95	-10	3,155	-0.32%
2018/03/05	2	42.98	0	0.00	43.50	2	2,986	0.07%
2018/03/02	2	42.90	0	0.00	42.85	2	2,944	0.07%
2018/03/01	4	44.48	0	0.00	44.20	4	2,883	0.14%
2018/02/27	0	0.00	8	45.26	44.85	-8	2,831	-0.28%
2018/02/26	3	43.97	21	44.38	45.00	-18	2,694	-0.67%
2018/02/23	3	42.62	0	0.00	42.55	3	2,495	0.12%
2018/02/22	0	0.00	8	42.85	42.20	-8	2,445	-0.33%
2018/02/21	0	0.00	8	42.06	41.95	-8	2,388	-0.33%
2018/02/09	0	0.00	22	41.62	42.20	-22	2,255	-0.98%
2018/02/08	3	42.10	2	41.85	42.35	1	2,122	0.05%
2018/02/07	6	42.67	17	42.45	41.35	-11	2,024	-0.54%
2018/02/06	12	41.40	14	43.74	40.50	-2	1,883	-0.11%
2018/02/05	17	43.29	87	42.66	43.70	-70	1,626	-4.30%
2018/02/02	3	40.25	3	41.33	41.90	0	1,332	0.00%
2018/02/01	3	38.80	2	38.60	38.90	1	1,128	0.09%
2018/01/31	8	38.40	1	37.95	38.30	7	1,051	0.67%
2018/01/30	3	36.50	4	36.73	36.95	-1	856	-0.12%
2018/01/25	2	36.25	1	36.10	36.10	1	803	0.12%
2018/01/24	2	35.80	0	0.00	36.05	2	830	0.24%
2018/01/23	50	35.96	0	0.00	35.90	50	823	6.07%
2018/01/22	1	35.70	52	35.60	35.70	-51	820	-6.21%
2018/01/19	0	0.00	2	36.38	36.00	-2	825	-0.24%
2018/01/11	0	0.00	1	35.05	34.95	-1	743	-0.13%
2018/01/05	1	34.85	1	34.90	34.85	0	736	0.00%
2018/01/02	2	34.35	0	0.00	34.50	2	772	0.26%