中光電 (5371)-兆豐-新竹券商分點個股進出

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
92.3
漲跌
▼0.3
漲幅
-0.32%
成交量
4,397張
產業
上櫃光電類股
519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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	6	92.38	1	93.80	92.30	5	14,281	0.04%
2024/06/12	4	92.88	0	92.40	92.90	4	14,173	0.03%
2024/06/11	3	94.47	0	0.00	93.90	3	14,073	0.02%
2024/06/07	3	96.67	0	0.00	96.20	3	13,984	0.02%
2024/06/06	2.2	97.75	2	98.30	96.90	0.2	13,880	0.00%
2024/06/05	7	99.00	10	98.80	98.30	-3	13,714	-0.02%
2024/06/04	9.2	105.69	8	105.93	102.50	1.2	13,493	0.01%
2024/06/03	21.1	112.67	26	112.12	111.00	-5	13,177	-0.04%
2024/05/31	1	112.50	1	113.00	111.00	0	12,723	0.00%
2024/05/30	10	109.30	11	109.86	109.50	-1	12,481	-0.01%
2024/05/29	28	113.73	30	115.81	112.00	-2	12,218	-0.02%
2024/05/28	29.1	120.86	33	120.32	121.00	-3.9	11,698	-0.03%
2024/05/27	13.3	117.70	24	123.69	124.50	-10.7	11,186	-0.10%
2024/05/24	17	114.03	5	115.90	113.50	12	10,684	0.11%
2024/05/23	33	117.18	23	116.74	114.00	10	10,456	0.10%
2024/05/22	44	109.25	75.1	110.58	113.50	-31.1	9,789	-0.32%
2024/05/21	46	102.57	20	101.38	103.50	26	9,185	0.28%
2024/05/20	13	99.92	15	100.87	99.30	-2	8,769	-0.02%
2024/05/17	2	102.00	0	0.00	103.00	2	8,570	0.02%
2024/05/16	3	103.00	0	0.00	102.50	3	8,420	0.04%
2024/05/15	12	103.58	12	103.67	101.00	0	8,279	0.00%
2024/05/14	12	99.08	15	101.10	101.00	-3	7,972	-0.04%
2024/05/13	12	97.26	10.4	96.98	97.00	1.6	7,690	0.02%
2024/05/10	0	0.00	8	97.84	96.80	-8	7,616	-0.11%
2024/05/09	0	0.00	2	97.45	95.90	-2	7,520	-0.03%
2024/05/08	0	0.00	2	96.35	96.60	-2	7,407	-0.03%
2024/05/07	3	94.53	1	94.90	96.10	2	7,303	0.03%
2024/05/06	1	94.00	1	95.80	94.50	0	7,134	0.00%
2024/05/03	13	94.22	11	94.77	93.90	2	7,048	0.03%
2024/05/02	39	94.75	25	96.80	94.20	14	6,895	0.20%
2024/04/30	44	101.09	50	100.86	103.00	-6	6,556	-0.09%
2024/04/29	21	97.67	32	96.92	98.00	-11	6,115	-0.18%
2024/04/26	44	95.27	51	96.03	95.50	-7	5,957	-0.12%
2024/04/25	41	93.18	40	94.84	92.10	1	5,774	0.02%
2024/04/24	16	95.29	11	94.11	94.70	5	5,674	0.09%
2024/04/23	25.5	90.61	24	90.72	90.50	1.5	5,491	0.03%
2024/04/22	5	88.94	12.1	89.28	87.30	-7.1	5,377	-0.13%
2024/04/19	17	96.47	16	95.30	95.70	1	5,192	0.02%
2024/04/18	2	99.00	4	100.13	100.50	-2	4,915	-0.04%
2024/04/17	30	99.98	37.3	100.01	98.00	-7.3	4,737	-0.15%
2024/04/16	33.3	101.53	27	100.36	96.80	6.3	4,392	0.14%
2024/04/15	26	105.29	49	105.79	107.50	-23	3,770	-0.61%
2024/04/12	6	99.70	3	100.33	98.10	3	3,413	0.09%
2024/04/11	19	102.11	6	99.97	98.20	13	3,313	0.39%
2024/04/10	20	99.00	169	100.75	99.70	-149	3,074	-4.85%	大賣/鉅額交易
2024/04/09	0.2	91.50	1	93.69	92.60	-0.8	2,603	-0.03%
2024/04/08	18	93.69	14.1	93.91	93.50	4	2,450	0.16%
2024/04/03	11.1	91.49	27.7	92.01	92.30	-16.6	2,261	-0.74%
2024/04/02	5	86.84	4.1	87.24	87.80	0.9	2,029	0.04%
2024/04/01	2.2	85.51	70.7	85.32	86.70	-68.5	1,818	-3.77%
2024/03/29	20.8	80.49	22	81.83	80.40	-1.3	1,573	-0.08%
2024/03/28	2	78.10	1.1	77.94	78.20	0.9	1,401	0.06%
2024/03/27	15.1	78.68	27.1	77.31	76.40	-12	1,310	-0.91%
2024/03/26	1.1	75.86	0	0.00	74.90	1.1	1,231	0.09%
2024/03/22	1	74.10	12	74.02	73.80	-11	1,201	-0.92%
2024/03/21	1	74.90	0	0.00	73.80	1	1,218	0.08%
2024/03/20	0	0.00	1	74.50	73.70	-1	1,205	-0.08%
2024/03/18	1	72.00	0	0.00	72.50	1	1,122	0.09%
2024/03/15	0	0.00	50	71.60	71.10	-50	1,112	-4.49%
2024/03/08	0	0.00	1	69.70	69.60	-1	1,108	-0.09%
2024/03/07	1	70.50	0	0.00	69.80	1	1,098	0.09%
2024/02/29	51	71.07	0	0.00	71.00	51	1,094	4.66%
2024/02/15	0	72.00	0	0.00	71.90	0	1,149	0.00%
2024/01/30	10	72.55	0	0.00	71.60	10	1,171	0.85%
2024/01/24	4	73.60	4	72.70	72.70	0	1,257	0.00%
2024/01/23	0	0.00	4	71.80	71.60	-4	1,275	-0.31%
2024/01/22	0	0.00	2	71.90	71.80	-2	1,280	-0.16%
2024/01/12	0	0.00	20	73.00	73.10	-20	1,297	-1.54%
2024/01/08	1	73.20	0	0.00	73.00	1	1,343	0.07%
2024/01/04	0	0.00	35	72.60	72.50	-35	1,329	-2.63%
2023/12/28	0	0.00	1	72.30	72.50	-1	1,352	-0.07%
2023/12/22	35	70.80	0	0.00	70.80	35	1,338	2.61%
2023/12/21	0	0.00	5	71.00	70.70	-5	1,336	-0.37%
2023/12/20	8	69.36	0	0.00	69.80	8	1,317	0.61%
2023/12/18	1	70.82	0	0.00	70.70	1	1,288	0.08%
2023/12/14	0	0.00	1	72.90	73.70	-1	1,379	-0.07%
2023/12/06	1	71.40	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	1	73.10	72.90	-1	2,423	-0.04%
2023/11/22	20	72.70	0	0.00	72.40	20	2,991	0.67%
2023/11/21	2	72.50	0	0.00	72.30	2	3,053	0.07%
2023/11/20	0	0.00	4	73.20	73.70	-4	3,179	-0.13%
2023/11/17	0	0.00	1	72.50	71.80	-1	3,340	-0.03%
2023/11/15	0	0.00	1	71.20	71.20	-1	3,388	-0.03%
2023/11/13	1	70.70	0	0.00	70.90	1	3,492	0.03%
2023/11/10	1	71.20	0	0.00	71.00	1	3,540	0.03%
2023/11/09	2	71.40	2	71.40	71.60	0	3,568	0.00%
2023/11/07	0	0.00	1	71.60	71.70	-1	3,642	-0.03%
2023/11/06	10	72.40	1	72.40	70.90	9	3,717	0.24%
2023/11/03	0	0.00	1	72.60	72.30	-1	3,775	-0.03%
2023/11/02	0	0.00	1	73.20	72.50	-1	3,850	-0.03%
2023/11/01	0	72.30	2	72.40	72.50	-2	4,028	-0.05%
2023/10/31	1	76.90	0	0.00	73.00	1	4,254	0.02%
2023/10/27	0	74.50	0	0.00	74.90	0	4,630	0.00%
2023/10/23	0	0.00	1	74.20	74.20	-1	4,650	-0.02%
2023/10/20	4	73.90	0	0.00	73.90	4	4,656	0.09%
2023/10/17	1	74.60	0	0.00	73.50	1	4,658	0.02%
2023/10/11	0	0.00	5	78.10	77.00	-5	4,786	-0.10%
2023/10/06	0	0.00	5	78.90	78.00	-5	4,903	-0.10%
2023/10/05	5	79.26	0	0.00	79.10	5	5,048	0.10%
2023/10/03	4	78.70	2	78.90	78.10	2	5,089	0.04%
2023/09/28	4	77.15	0	0.00	76.80	4	5,109	0.08%
2023/09/27	1	78.00	0	0.00	77.70	1	5,098	0.02%
2023/09/21	2	79.65	0	0.00	79.70	2	5,054	0.04%
2023/09/20	1	82.30	2	81.40	81.30	-1	5,044	-0.02%
2023/09/18	4	82.40	55	84.49	84.20	-51	4,951	-1.03%
2023/09/15	8	81.46	1	79.90	80.30	7	4,802	0.15%
2023/09/14	6	83.80	0	0.00	83.40	6	4,636	0.13%
2023/09/13	6	84.67	58	84.28	84.20	-52	4,574	-1.14%
2023/09/12	6	82.37	17	83.36	83.10	-11	4,376	-0.25%
2023/09/11	0	0.00	2	81.00	80.50	-2	4,310	-0.05%
2023/09/08	6	83.20	44	83.84	83.60	-38	4,249	-0.89%
2023/09/07	11	82.83	80	83.43	82.70	-69	4,186	-1.65%
2023/09/06	4	81.00	32.1	82.03	82.30	-28.1	4,134	-0.68%
2023/09/05	5	79.80	9	80.39	80.60	-4	4,061	-0.10%
2023/09/04	0	0.00	3	79.83	79.20	-3	4,009	-0.07%
2023/09/01	1	79.00	2	79.20	79.20	-1	3,973	-0.03%
2023/08/31	1	78.70	3	79.23	79.00	-2	3,974	-0.05%
2023/08/30	7	79.96	6	79.57	78.70	1	3,947	0.03%
2023/08/29	13	78.58	12.1	78.98	79.50	0.9	3,747	0.03%
2023/08/28	1	77.10	0	0.00	77.10	1	3,621	0.03%
2023/08/25	7	76.10	9	76.61	76.80	-2	3,589	-0.06%
2023/08/24	9	77.51	4	76.90	76.90	5	3,563	0.14%
2023/08/23	3	77.70	3	78.07	78.40	0	3,451	0.00%
2023/08/22	0	0.00	5	75.60	75.00	-5	3,289	-0.15%
2023/08/21	4	75.50	4	76.20	76.20	0	3,275	0.00%
2023/08/18	5	78.00	14	75.87	75.80	-9	3,293	-0.27%
2023/08/17	3	75.83	3	76.90	76.90	0	3,283	0.00%
2023/08/16	0	0.00	1	76.00	76.50	-1	3,255	-0.03%
2023/08/15	5	75.20	7	74.69	74.60	-2	3,237	-0.06%
2023/08/14	1	74.20	1	74.50	74.30	0	3,235	0.00%
2023/08/11	5	77.50	0	75.30	75.00	5	3,223	0.15%
2023/08/10	3	74.90	7	75.00	76.10	-4	3,188	-0.13%
2023/08/09	5	77.54	2	77.00	77.00	3	3,130	0.10%
2023/08/08	16	76.89	0	0.00	76.40	16	3,068	0.52%
2023/08/07	6	74.82	6.1	76.02	76.10	-0.1	3,004	0.00%
2023/08/04	1.1	76.91	9.1	77.47	79.10	-8	2,844	-0.28%
2023/08/02	4.1	74.59	2	74.95	74.50	2.1	2,665	0.08%
2023/08/01	0	0.00	33	74.19	75.40	-33	2,543	-1.30%
2023/07/31	1	70.80	0	0.00	70.60	1	2,388	0.04%
2023/07/25	0	0.00	1	71.40	71.70	-1	2,565	-0.04%
2023/07/21	0	0.00	8	71.10	71.90	-8	2,690	-0.30%
2023/07/20	0	0.00	10	71.95	71.80	-10	2,762	-0.36%
2023/07/19	1	72.50	2	72.45	72.30	-1	2,884	-0.03%
2023/07/18	3	72.77	2	73.30	73.50	1	2,910	0.03%
2023/07/17	2	72.10	3	72.20	72.00	-1	2,923	-0.03%
2023/07/14	1	73.00	0.1	71.37	71.50	0.9	2,985	0.03%
2023/07/13	12.1	73.68	0.2	73.50	72.00	11.9	3,164	0.38%
2023/07/12	2.2	75.81	1	75.30	75.70	1.2	3,491	0.03%
2023/07/11	20	74.30	0	0.00	74.00	20	3,512	0.57%
2023/07/04	1	73.70	12	73.56	73.60	-11	3,519	-0.31%
2023/06/28	0	0.00	1	73.50	73.30	-1	3,535	-0.03%
2023/06/27	26	72.21	1	73.20	72.20	25	3,528	0.71%
2023/06/26	0	0.00	1	72.20	72.00	-1	3,506	-0.03%
2023/06/21	0	0.00	8	71.31	71.30	-8	3,512	-0.23%
2023/06/20	1	71.10	0	0.00	71.00	1	3,525	0.03%
2023/06/16	10	72.40	0	0.00	71.40	10	3,592	0.28%
2023/06/14	1	71.80	0	0.00	71.40	1	3,577	0.03%
2023/06/13	1	72.10	0	0.00	72.50	1	3,596	0.03%
2023/06/12	0	0.00	1.1	72.38	72.00	-1.1	3,651	-0.03%
2023/06/09	1	73.10	3	73.87	73.50	-2	3,653	-0.05%
2023/06/08	2	75.10	1	74.80	74.30	1	3,656	0.03%
2023/06/07	0	0.00	2	75.95	75.80	-2	3,661	-0.05%
2023/06/06	0.1	76.70	1	76.70	75.70	-0.9	3,674	-0.02%
2023/06/05	1	76.50	1	76.20	76.70	0	3,661	0.00%
2023/05/31	1	74.70	2	75.30	75.20	-1	3,679	-0.03%
2023/05/30	1	74.90	1	77.00	74.90	0	3,668	0.00%
2023/05/29	0	0.00	2	75.90	76.40	-2	3,654	-0.05%
2023/05/26	3	74.83	1	74.60	74.50	2	3,691	0.05%
2023/05/25	1	74.90	0	0.00	74.90	1	3,744	0.03%
2023/05/24	3	76.43	0	0.00	75.70	3	3,782	0.08%
2023/05/23	1	75.80	4	76.40	76.40	-3	3,821	-0.08%
2023/05/18	1	73.90	2	74.25	74.50	-1	3,883	-0.03%
2023/05/17	2	73.10	1	73.00	73.00	1	3,888	0.03%
2023/05/15	0	0.00	10	72.90	73.50	-10	3,911	-0.26%
2023/05/12	1	71.80	1	73.90	73.50	0	3,922	0.00%
2023/05/11	0	0.00	1	72.70	72.90	-1	3,908	-0.03%
2023/05/10	1	72.90	2	73.70	73.90	-1	3,922	-0.03%
2023/05/09	4.1	74.31	1.1	72.54	72.50	3.1	3,903	0.08%
2023/05/08	0	0.00	8	76.40	76.30	-8	3,844	-0.21%
2023/05/05	1	76.80	2	76.10	75.80	-1	3,849	-0.03%
2023/05/04	1	74.60	1	75.60	74.60	0	3,880	0.00%
2023/05/03	2	76.35	0.1	75.70	75.40	1.9	3,858	0.05%
2023/05/02	0.1	77.00	1	76.90	76.20	-0.9	3,855	-0.02%
2023/04/28	1	74.00	3	74.53	74.80	-2	3,787	-0.05%
2023/04/27	3	72.60	0	0.00	73.50	3	3,731	0.08%
2023/04/26	1	74.50	0	0.00	74.30	1	3,670	0.03%
2023/04/25	1	75.00	0	0.00	73.50	1	3,603	0.03%
2023/04/24	1	77.40	9	77.00	77.60	-8	3,553	-0.23%
2023/04/21	1	75.00	1	74.70	74.80	0	3,492	0.00%
2023/04/20	1.1	76.81	6	78.08	76.80	-4.9	3,444	-0.14%
2023/04/19	0	0.00	2	80.00	80.10	-2	3,371	-0.06%
2023/04/18	58	84.02	59	82.79	81.10	-1	3,300	-0.03%
2023/04/17	15	82.69	6	83.43	83.20	9	3,134	0.29%
2023/04/14	13	74.05	37	77.00	78.20	-24	2,689	-0.89%
2023/04/13	10	71.11	11	70.86	71.10	-1	2,527	-0.04%
2023/04/12	0.9	69.07	0	0.00	69.60	0.9	2,453	0.04%
2023/04/10	5	67.90	1	67.80	67.90	4	2,526	0.16%
2023/04/07	0	0.00	1	67.90	67.90	-1	2,585	-0.04%
2023/04/06	1	67.90	1	68.30	68.50	0	2,680	0.00%
2023/03/31	1	68.20	5	68.60	67.80	-4	2,721	-0.15%
2023/03/30	8	68.75	1	68.70	68.70	7	2,766	0.25%
2023/03/29	1	68.20	4	67.98	68.20	-3	2,748	-0.11%
2023/03/28	3	67.67	3	67.07	67.20	0	2,746	0.00%
2023/03/27	1	68.10	1	68.00	68.20	0	2,728	0.00%
2023/03/24	1	68.20	0	0.00	67.80	1	2,727	0.04%
2023/03/23	0	0.00	1	68.10	68.10	-1	2,713	-0.04%
2023/03/22	0	0.00	10	68.40	67.70	-10	2,697	-0.37%
2023/03/21	3	67.60	9	67.51	67.40	-6	2,636	-0.23%
2023/03/17	0	64.70	1	64.20	64.60	-1	2,596	-0.04%
2023/03/16	1	64.50	0	0.00	64.10	1	2,586	0.04%
2023/03/15	1	66.90	1.2	66.57	66.30	-0.2	2,561	-0.01%
2023/03/14	2	65.20	0	0.00	65.60	2	2,520	0.08%
2023/03/13	0	0.00	0.2	64.90	64.70	-0.2	2,518	-0.01%
2023/03/10	1	64.00	0	0.00	64.50	1	2,513	0.04%
2023/03/09	0	0.00	1	65.90	65.80	-1	2,530	-0.04%
2023/03/08	8	66.00	0	0.00	66.10	8	2,559	0.31%
2023/03/06	2	65.55	1	65.50	65.60	1	2,577	0.04%
2023/03/02	1	64.50	1	64.40	64.50	0	2,679	0.00%
2023/03/01	2	64.70	0	0.00	64.40	2	2,749	0.07%
2023/02/24	1	64.50	0	0.00	64.60	1	2,764	0.04%
2023/02/23	8	64.20	0.2	64.30	63.90	7.8	2,776	0.28%
2023/02/22	1	65.00	7	64.07	65.30	-6	2,855	-0.21%
2023/02/21	0.1	64.00	3	64.30	64.90	-2.9	2,833	-0.10%
2023/02/20	13.1	62.60	4	63.15	63.10	9.1	2,766	0.33%
2023/02/17	2	62.50	0.2	62.40	63.00	1.8	2,746	0.07%
2023/02/16	1.3	62.14	2	62.05	62.40	-0.7	2,719	-0.03%
2023/02/15	7	60.73	1	60.20	60.20	6	2,676	0.22%
2023/02/14	1.3	60.62	3	60.50	60.50	-1.7	2,671	-0.06%
2023/02/10	3	59.50	0	0.00	59.20	3	2,707	0.11%
2023/02/09	2	60.00	1	60.50	60.00	1	2,765	0.04%
2023/02/07	1	60.70	1	60.50	60.60	0	2,890	0.00%
2023/02/03	0	0.00	0.1	61.00	60.50	-0.1	2,978	0.00%
2023/02/02	1.2	60.59	3.3	61.23	61.50	-2.1	2,929	-0.07%
2023/01/31	0	0.00	4	58.30	58.70	-4	2,810	-0.14%
2023/01/13	0	0.00	9	56.03	56.00	-9	2,791	-0.32%
2023/01/12	1.3	56.81	10	56.80	56.70	-8.7	2,790	-0.31%
2023/01/11	8	58.80	12	58.50	58.70	-4	2,752	-0.15%
2023/01/10	0	0.00	1	57.60	57.50	-1	2,684	-0.04%
2023/01/09	2	58.55	1	58.00	58.10	1	2,682	0.04%
2023/01/05	1	57.80	0	0.00	58.00	1	2,665	0.04%
2023/01/04	0	0.00	1	57.20	57.40	-1	2,636	-0.04%
2022/12/30	2	57.50	2	57.60	56.90	0	2,621	0.00%
2022/12/28	10	57.20	0	0.00	56.40	10	2,519	0.40%
2022/12/27	3	57.17	0.2	57.67	57.00	2.8	2,483	0.11%
2022/12/26	6.1	57.57	6	58.10	57.70	0.1	2,430	0.00%
2022/12/23	0	0.00	0.2	55.30	55.00	-0.2	2,341	-0.01%
2022/12/22	0.3	54.71	1	55.00	55.20	-0.8	2,307	-0.03%
2022/12/21	1	52.50	0	0.00	52.40	1	2,260	0.04%
2022/12/19	0	0.00	0.6	54.20	54.20	-0.6	2,297	-0.03%
2022/12/13	0	0.00	3	55.07	54.80	-3	2,307	-0.13%
2022/12/12	0	0.00	1	55.30	55.60	-1	2,301	-0.04%
2022/12/06	0	0.00	1	57.00	57.10	-1	2,392	-0.04%
2022/12/05	0	0.00	2	59.00	58.60	-2	2,388	-0.08%
2022/12/02	2	58.30	1.1	57.90	58.20	1	2,367	0.04%
2022/12/01	0	0.00	0.2	58.30	58.40	-0.2	2,362	-0.01%
2022/11/30	0.2	57.90	0	0.00	57.60	0.2	2,366	0.01%
2022/11/29	11	56.64	2.2	56.92	57.00	8.9	2,331	0.38%
2022/11/28	1.2	56.18	3	56.63	56.50	-1.8	2,362	-0.08%
2022/11/25	0	0.00	2.1	56.01	56.00	-2.1	2,499	-0.08%
2022/11/24	2	57.15	0	0.00	57.30	2	2,477	0.08%
2022/11/23	6	54.93	3	56.77	56.60	3	2,415	0.12%
2022/11/21	6	55.68	0.2	55.50	55.00	5.9	2,335	0.25%
2022/11/18	0.2	57.40	0	0.00	57.30	0.2	2,281	0.01%
2022/11/17	0	0.00	2	55.80	55.70	-2	2,147	-0.09%
2022/11/15	0	0.00	3	54.30	54.60	-3	2,181	-0.14%
2022/11/11	0	0.00	0.2	53.80	53.50	-0.2	2,253	-0.01%
2022/11/09	4.1	54.90	1	54.70	54.90	3.1	2,404	0.13%
2022/11/08	3	54.23	0	0.00	53.80	3	2,474	0.12%
2022/11/07	1	55.00	0	0.00	54.90	1	2,972	0.03%
2022/11/04	0	0.00	0.1	54.00	54.30	-0.1	2,977	0.00%
2022/11/03	3	54.27	2.1	54.80	54.90	0.9	3,056	0.03%
2022/11/02	2	51.65	0	0.00	53.50	2	2,958	0.07%
2022/11/01	0.2	51.50	0	0.00	50.70	0.2	2,919	0.01%
2022/10/31	1	50.00	0	0.00	50.00	1	2,938	0.03%
2022/10/28	4	48.68	0	0.00	48.45	4	2,991	0.13%
2022/10/24	0	0.00	6	50.23	49.45	-6	3,132	-0.19%
2022/10/19	0	0.00	2	52.30	51.20	-2	3,389	-0.06%
2022/10/14	4	51.35	7	51.59	51.40	-3	3,582	-0.08%
2022/10/13	1	49.10	3	50.53	49.10	-2	3,604	-0.06%
2022/10/12	0	0.00	2	52.00	51.90	-2	3,611	-0.06%
2022/10/11	0	0.00	1	53.10	52.60	-1	3,711	-0.03%
2022/10/06	1	55.90	0	0.00	55.70	1	3,771	0.03%
2022/10/04	1	55.50	0	0.00	55.70	1	3,790	0.03%
2022/10/03	0	0.00	1	53.80	54.00	-1	3,794	-0.03%
2022/09/30	0	0.00	1.1	54.96	55.40	-1.1	3,810	-0.03%
2022/09/26	2	54.70	1.2	56.82	55.00	0.9	3,812	0.02%
2022/09/22	3	58.87	1	59.00	59.50	2	3,861	0.05%
2022/09/21	4	59.08	0	0.00	59.00	4	3,920	0.10%
2022/09/20	2.2	60.16	0	0.00	60.40	2.2	4,016	0.05%
2022/09/16	1	60.80	0.2	60.80	60.30	0.9	4,107	0.02%
2022/09/15	0	0.00	1	62.10	61.60	-1	4,102	-0.02%
2022/09/13	0.1	64.10	2	64.30	63.30	-1.9	4,083	-0.05%
2022/09/12	0	0.00	1.1	62.46	62.50	-1.1	4,003	-0.03%
2022/09/08	1	59.60	0	0.00	60.60	1	3,995	0.03%
2022/09/07	2	59.05	1	58.40	59.00	1	3,997	0.03%
2022/09/06	0	0.00	3	62.00	60.30	-3	3,989	-0.08%
2022/09/05	2.1	61.03	2	61.70	60.30	0.1	3,952	0.00%
2022/09/02	1	62.00	4.2	62.85	62.00	-3.2	3,947	-0.08%
2022/09/01	4.2	63.41	4	64.18	63.70	0.2	3,891	0.01%
2022/08/31	2	62.15	0.1	61.80	62.90	1.9	3,729	0.05%
2022/08/30	1	61.80	0	0.00	61.80	1	3,712	0.03%
2022/08/29	1.1	60.13	2	60.20	60.20	-0.9	3,680	-0.02%
2022/08/25	1	62.90	0	0.00	62.90	1	3,658	0.03%
2022/08/22	1	65.30	2	64.45	64.00	-1	3,585	-0.03%
2022/08/18	0	0.00	1.1	65.21	65.10	-1.1	3,513	-0.03%
2022/08/17	1.2	66.73	11	66.80	66.80	-9.9	3,442	-0.29%
2022/08/16	5	65.30	3	65.00	65.00	2	3,311	0.06%
2022/08/15	0	0.00	11.1	64.37	65.10	-11.1	3,231	-0.34%
2022/08/12	6.2	64.83	25	64.96	65.50	-18.9	3,121	-0.60%
2022/08/11	1	62.50	18	63.85	63.90	-17	2,580	-0.66%
2022/08/10	15	57.71	2	56.40	58.10	13	2,495	0.52%
2022/08/09	2	54.70	0	0.00	54.60	2	2,379	0.08%
2022/08/08	1	53.40	0	0.00	53.60	1	2,361	0.04%
2022/08/05	31	54.51	1	54.10	55.10	30	2,345	1.28%
2022/08/04	3	53.20	0	0.00	54.40	3	2,299	0.13%
2022/08/03	2	54.00	7	53.96	53.40	-5	2,253	-0.22%
2022/08/02	4	53.00	0	0.00	53.30	4	2,222	0.18%
2022/08/01	10	54.75	0	0.00	54.20	10	2,182	0.46%
2022/07/29	1	53.70	3	54.00	53.80	-2	2,164	-0.09%
2022/07/28	7	52.90	0	0.00	52.20	7	2,108	0.33%
2022/07/27	4	53.35	0	0.00	52.60	4	2,074	0.19%
2022/07/26	2	56.80	1	56.60	56.50	1	1,974	0.05%
2022/07/22	3	56.90	5	57.00	55.90	-2	1,818	-0.11%
2022/07/21	0	0.00	5	53.76	56.40	-5	1,747	-0.29%
2022/07/20	10	53.60	0	0.00	53.20	10	1,662	0.60%
2022/07/19	6	54.45	2	54.20	53.90	4	1,644	0.24%
2022/07/18	12	54.91	0	0.00	55.00	12	1,635	0.73%
2022/07/15	1	51.00	2	53.10	53.30	-1	1,522	-0.07%
2022/07/14	1	49.30	1	49.35	50.70	0	1,465	0.00%
2022/07/12	1	47.80	0	0.00	47.80	1	1,429	0.07%
2022/07/08	1	49.60	0	0.00	50.20	1	1,419	0.07%
2022/07/04	0	0.00	1	47.75	47.45	-1	1,361	-0.07%
2022/07/01	1	48.50	0	0.00	47.05	1	1,356	0.07%
2022/06/29	2	51.75	1	51.40	51.50	1	1,273	0.08%
2022/06/28	2	55.55	1	55.80	55.70	1	1,206	0.08%
2022/06/27	0	0.00	2	57.30	57.30	-2	1,099	-0.18%
2022/06/21	2	52.60	0	0.00	53.30	2	1,000	0.20%
2022/06/20	4	53.60	0	0.00	52.50	4	997	0.40%
2022/06/16	1	56.50	0	0.00	55.60	1	980	0.10%
2022/06/15	0	0.00	1	58.60	57.20	-1	971	-0.10%
2022/06/13	2	57.60	1	57.50	57.30	1	955	0.10%
2022/06/09	1	56.00	0	0.00	56.70	1	933	0.11%
2022/06/02	1	57.70	0	0.00	57.80	1	943	0.11%
2022/05/10	5	55.40	0	0.00	55.10	5	1,178	0.42%
2022/05/03	1	57.60	1	60.40	57.60	0	1,259	0.00%
2022/04/27	3	56.57	3	57.37	57.50	0	1,374	0.00%
2022/04/25	1	58.90	1	59.90	59.20	0	1,473	0.00%
2022/04/22	1	61.50	0	0.00	60.70	1	1,474	0.07%
2022/04/21	16	63.61	0	0.00	63.40	16	1,509	1.06%
2022/04/11	2	65.55	0	0.00	65.50	2	2,287	0.09%
2022/04/06	1	69.10	0	0.00	69.20	1	2,873	0.03%
2022/04/01	0	0.00	5	69.00	70.10	-5	2,944	-0.17%
2022/03/25	0	0.00	1	71.50	71.60	-1	3,206	-0.03%
2022/03/24	1	73.20	0	0.00	73.60	1	3,259	0.03%
2022/03/23	1	73.10	1	72.30	72.50	0	3,469	0.00%
2022/03/22	5	73.00	0	0.00	72.70	5	3,793	0.13%
2022/03/07	1	68.50	0	0.00	69.30	1	4,661	0.02%
2022/03/04	5	70.72	0	0.00	70.80	5	4,766	0.10%
2022/03/03	7	71.37	0	0.00	71.10	7	4,908	0.14%
2022/03/02	0	0.00	1	71.90	72.00	-1	4,981	-0.02%
2022/03/01	0	0.00	1	72.00	72.00	-1	5,095	-0.02%
2022/02/25	8	71.14	3	70.50	70.90	5	5,175	0.10%
2022/02/24	2	70.60	10	69.50	69.30	-8	5,354	-0.15%
2022/02/22	10	71.59	0.2	72.50	71.10	9.8	5,687	0.17%
2022/02/21	2	73.60	0	0.00	73.80	2	5,897	0.03%
2022/02/17	10	74.10	0	0.00	74.20	10	6,933	0.14%
2022/02/16	1	73.90	0	0.00	73.90	1	7,233	0.01%
2022/02/15	3	72.30	1	71.90	71.40	2	7,681	0.03%
2022/02/14	5	72.10	0	0.00	71.90	5	8,460	0.06%
2022/02/11	2	74.25	1	74.10	74.00	1	8,654	0.01%
2022/02/10	1	75.30	1	75.60	75.30	0	8,734	0.00%
2022/02/09	1	75.80	0	0.00	76.30	1	8,842	0.01%
2022/02/08	1	75.30	1	75.20	75.20	0	8,942	0.00%
2022/02/07	1	73.50	0	0.00	75.10	1	9,081	0.01%
2022/01/25	3	74.33	0	0.00	73.30	3	9,716	0.03%
2022/01/21	8	78.48	2.1	78.81	76.80	6	9,972	0.06%
2022/01/20	0	0.00	5	81.50	81.50	-5	9,900	-0.05%
2022/01/19	3	82.13	8	81.36	81.00	-5	9,942	-0.05%
2022/01/18	6	84.68	2	83.60	83.00	4	9,986	0.04%
2022/01/17	4	83.83	1	84.10	84.00	3	9,991	0.03%
2022/01/14	1	84.20	0	0.00	83.60	1	10,347	0.01%
2022/01/13	2	85.90	6	85.93	85.90	-4	10,352	-0.04%
2022/01/12	1	84.30	2	85.20	85.60	-1	10,330	-0.01%
2022/01/11	7	86.61	5.1	86.32	86.10	1.9	10,193	0.02%
2022/01/07	2.2	83.53	1	81.60	83.10	1.2	9,874	0.01%
2022/01/06	1	83.60	0	0.00	83.60	1	9,780	0.01%
2022/01/05	22	83.73	7	84.09	84.40	15	9,717	0.15%
2022/01/04	13	85.50	1.1	84.63	84.60	11.9	9,662	0.12%
2022/01/03	10	91.14	8.1	89.95	87.90	1.9	9,560	0.02%
2021/12/30	3.2	89.69	20.1	91.38	92.40	-16.9	9,393	-0.18%
2021/12/29	1	87.30	1.1	86.63	87.60	-0.1	9,013	0.00%
2021/12/28	1	86.00	2	86.75	85.90	-1	8,933	-0.01%
2021/12/27	2	85.40	3	85.57	85.20	-1	8,852	-0.01%
2021/12/24	0.1	83.80	1	84.80	83.80	-0.9	8,773	-0.01%
2021/12/23	2	84.10	7	84.21	84.90	-5	8,733	-0.06%
2021/12/22	4	84.40	3	83.77	83.30	1	8,689	0.01%
2021/12/21	2	83.30	1	83.60	83.60	1	8,612	0.01%
2021/12/20	5	84.60	5	82.70	82.10	0	8,570	0.00%
2021/12/17	11	85.05	3	83.60	84.00	8	8,495	0.09%
2021/12/16	8.1	87.08	16	86.92	89.10	-7.9	8,276	-0.10%
2021/12/14	3	80.30	0	0.00	79.80	3	7,885	0.04%
2021/12/13	11	81.26	2	82.40	81.70	9	7,829	0.11%
2021/12/10	1	82.50	2	81.60	81.70	-1	7,799	-0.01%
2021/12/09	0	0.00	6	82.25	81.60	-6	7,761	-0.08%
2021/12/08	2	82.55	1	81.40	81.40	1	7,702	0.01%
2021/12/07	6.1	85.62	2.2	84.64	83.20	3.9	7,631	0.05%
2021/12/06	7.1	84.60	1	84.90	85.30	6.1	7,499	0.08%
2021/12/03	2	81.80	2	83.95	84.00	0	7,390	0.00%
2021/12/02	4	82.70	5	81.70	80.70	-1	7,226	-0.01%
2021/12/01	2	83.50	0	0.00	83.70	2	7,119	0.03%
2021/11/30	4	82.20	2	82.85	79.50	2	6,996	0.03%
2021/11/29	3	78.17	2	79.00	78.80	1	6,863	0.01%
2021/11/26	1	82.10	3	81.93	83.20	-2	6,723	-0.03%
2021/11/25	1	84.30	1	82.30	82.30	0	6,645	0.00%
2021/11/23	2	84.60	9.1	87.99	82.40	-7.1	6,430	-0.11%
2021/11/22	3	89.63	1	88.40	88.40	2	6,231	0.03%
2021/11/19	7	88.41	7	90.31	90.50	0	6,131	0.00%
2021/11/18	11	89.91	20	91.18	89.10	-9	5,853	-0.15%
2021/11/17	16	90.73	9	90.58	89.90	7	5,612	0.12%
2021/11/16	33	91.11	24	88.10	86.40	9	5,198	0.17%
2021/11/15	11	87.32	13.6	90.78	90.90	-2.6	4,581	-0.06%
2021/11/12	7	79.10	18	79.86	82.70	-11	4,257	-0.26%
2021/11/11	113	77.87	106	77.24	75.20	7	3,776	0.19%	大買/大賣/
2021/11/10	0	0.00	28.2	74.13	75.10	-28.2	2,982	-0.95%
2021/11/09	3	67.63	6	67.67	68.30	-3	2,745	-0.11%
2021/11/08	7	67.34	7	68.00	68.00	0	2,639	0.00%
2021/11/05	8	66.39	5	64.80	67.60	3	2,524	0.12%
2021/11/03	7	67.16	9	66.93	67.50	-2	2,274	-0.09%
2021/11/02	11	65.47	11	66.92	66.00	0	1,957	0.00%
2021/11/01	17	62.91	9	61.14	63.10	8	1,598	0.50%
2021/10/29	0	0.00	21	56.67	57.40	-21	1,339	-1.57%
2021/10/28	0	0.00	2	54.90	55.10	-2	1,275	-0.16%
2021/10/27	1	55.00	0	0.00	54.80	1	1,276	0.08%
2021/10/26	31	55.35	1	56.50	55.10	30	1,303	2.30%
2021/10/25	4	57.20	0	0.00	56.20	4	1,257	0.32%
2021/10/22	13	59.08	15	58.81	58.20	-2	1,205	-0.17%
2021/10/21	0	0.00	8	56.09	57.00	-8	875	-0.91%
2021/10/20	0	0.00	30	55.40	55.40	-30	822	-3.65%
2021/10/07	1	53.50	0	0.00	53.70	1	871	0.11%
2021/10/05	0	0.00	1	53.30	53.90	-1	895	-0.11%
2021/10/01	1	53.80	0	0.00	54.00	1	903	0.11%
2021/09/27	0	0.00	8	55.43	55.30	-8	940	-0.85%
2021/09/24	0	0.00	5	54.80	54.90	-5	952	-0.52%
2021/09/22	0	0.00	1	54.10	53.90	-1	969	-0.10%
2021/09/07	0	0.00	2	54.10	54.10	-2	1,108	-0.18%
2021/09/06	0	0.00	2	54.50	54.50	-2	1,140	-0.18%
2021/09/03	1	54.50	0	0.00	54.70	1	1,199	0.08%
2021/08/26	2	54.90	0	0.00	54.90	2	1,703	0.12%
2021/08/20	0	0.00	1	53.20	53.70	-1	1,752	-0.06%
2021/08/18	3	53.97	3	53.70	54.10	0	1,733	0.00%
2021/08/16	10	53.70	0	0.00	53.80	10	1,756	0.57%
2021/08/10	17	53.76	0	0.00	53.80	17	1,771	0.96%
2021/08/09	10	54.10	0	0.00	54.20	10	1,795	0.56%
2021/08/06	0.1	54.40	0.3	54.50	54.50	-0.2	1,826	-0.01%
2021/08/05	0	0.00	1	55.00	54.70	-1	1,862	-0.05%
2021/08/04	0	0.00	1	54.40	54.30	-1	1,922	-0.05%
2021/08/03	0	0.00	1	55.10	54.60	-1	1,949	-0.05%
2021/07/30	16	54.65	0	0.00	55.10	16	1,962	0.82%
2021/07/29	0	0.00	1	60.60	60.80	-1	1,901	-0.05%
2021/07/28	1	60.70	0	0.00	60.50	1	1,893	0.05%
2021/07/27	1	63.30	1	62.30	61.90	0	1,948	0.00%
2021/07/26	0	0.00	4	61.80	61.80	-4	1,957	-0.20%
2021/07/13	0	0.00	45.4	60.47	60.10	-45.4	2,416	-1.88%
2021/07/02	2	60.35	0	0.00	60.10	2	2,810	0.07%
2021/07/01	0	0.00	1	60.40	60.00	-1	2,864	-0.03%
2021/06/29	1	59.80	1	59.90	60.20	0	2,967	0.00%
2021/06/28	1	59.50	0	0.00	59.90	1	3,037	0.03%
2021/06/25	4	60.70	0	0.00	60.40	4	3,101	0.13%
2021/06/22	3.2	60.72	1	60.70	60.40	2.2	3,334	0.07%
2021/06/16	0	0.00	2	63.00	61.50	-2	3,486	-0.06%
2021/06/11	0	0.00	2	62.45	62.00	-2	3,979	-0.05%
2021/06/10	2	64.45	10	64.70	64.60	-8	4,105	-0.19%
2021/06/09	0	0.00	3	64.10	63.00	-3	4,101	-0.07%
2021/06/08	4	63.60	4.9	64.11	63.10	-0.9	4,059	-0.02%
2021/06/07	3	62.23	7	60.87	62.50	-4	3,957	-0.10%
2021/06/04	10	62.61	3	61.80	61.60	7	3,917	0.18%
2021/05/31	1	57.70	0	0.00	57.50	1	3,882	0.03%
2021/05/25	0	0.00	1	57.50	57.70	-1	4,262	-0.02%
2021/05/24	1	56.30	0	0.00	56.20	1	4,467	0.02%
2021/05/18	0	0.00	10.5	55.41	56.20	-10.5	5,599	-0.19%
2021/05/17	20	52.15	10	54.80	53.00	10	6,002	0.17%
2021/05/14	0	0.00	10	55.80	55.80	-10	6,128	-0.16%
2021/05/13	10	51.80	13	54.15	55.20	-3	6,220	-0.05%
2021/05/12	11	53.64	5	54.36	54.40	6	6,498	0.09%
2021/05/11	1	57.00	0	0.00	57.60	1	6,535	0.02%
2021/05/10	0	0.00	2	59.50	59.90	-2	6,531	-0.03%
2021/05/07	1	60.00	0	0.00	59.90	1	6,536	0.02%
2021/05/06	0	0.00	3	58.90	59.30	-3	6,556	-0.05%
2021/05/04	4	57.98	0	0.00	59.30	4	6,600	0.06%
2021/05/03	0	0.00	2	60.25	60.10	-2	6,586	-0.03%
2021/04/29	1	61.80	5.8	61.64	61.30	-4.8	6,599	-0.07%
2021/04/28	1	62.90	3.7	61.53	61.70	-2.7	6,830	-0.04%
2021/04/27	3	61.60	0	0.00	61.30	3	6,859	0.04%
2021/04/26	1	61.10	3	60.87	61.30	-2	6,834	-0.03%
2021/04/22	0	0.00	1	62.00	59.00	-1	6,823	-0.01%
2021/04/21	0	0.00	1	62.80	62.50	-1	6,731	-0.01%
2021/04/19	2	62.00	6	60.25	62.70	-4	6,709	-0.06%
2021/04/16	1	59.80	0	0.00	59.80	1	6,630	0.02%
2021/04/15	0	0.00	1	58.50	58.80	-1	6,635	-0.02%
2021/04/14	1	57.50	11.5	57.81	58.00	-10.5	6,661	-0.16%
2021/04/13	5	59.60	3	59.83	58.50	2	6,655	0.03%
2021/04/12	5	59.00	1	59.00	59.00	4	6,617	0.06%
2021/04/09	0	0.00	7	59.27	58.80	-7	6,653	-0.11%
2021/04/08	4	58.78	5	59.40	59.50	-1	6,822	-0.01%
2021/04/07	0	0.00	10.5	58.85	58.60	-10.5	7,092	-0.15%
2021/04/06	2	58.20	10	58.10	58.10	-8	7,458	-0.11%
2021/04/01	5	57.30	0	0.00	56.90	5	7,453	0.07%
2021/03/31	3	56.70	0	0.00	57.00	3	7,415	0.04%
2021/03/30	0	0.00	17	56.68	56.60	-17	7,337	-0.23%
2021/03/29	0	0.00	65	55.83	55.90	-65	7,253	-0.90%
2021/03/26	1	54.90	1	54.70	54.70	0	7,163	0.00%
2021/03/25	20	54.65	20.3	55.74	54.80	-0.3	7,110	0.00%
2021/03/22	2	55.00	1	54.60	54.70	1	6,959	0.01%
2021/03/19	1	54.10	3.4	54.34	54.30	-2.4	6,920	-0.03%
2021/03/18	1	54.80	7.6	54.87	54.60	-6.6	6,857	-0.10%
2021/03/17	113	54.46	109	54.91	54.80	4	6,764	0.06%	大買/大賣/
2021/03/16	9	54.00	31	54.00	54.00	-22	6,354	-0.35%
2021/03/15	0	0.00	40	48.88	49.10	-40	6,194	-0.65%
2021/03/12	20	47.96	2	47.65	48.15	18	6,172	0.29%
2021/03/11	2	48.20	0	0.00	48.15	2	6,198	0.03%
2021/03/10	0	0.00	27	47.50	48.00	-27	6,193	-0.44%
2021/03/09	0	0.00	2	46.00	46.20	-2	6,185	-0.03%
2021/03/03	3,554.4	48.59	0	0.00	48.35	3,554.4	6,161	57.69%	大買/鉅額交易
2021/03/02	4,099	48.24	6	48.60	48.50	4,093	6,083	67.28%	大買/鉅額交易
2021/02/26	4,534	47.74	10	48.00	48.00	4,524	5,980	75.65%	大買/鉅額交易
2021/02/25	846	46.92	2	46.85	46.80	844	5,904	14.29%	大買/鉅額交易
2021/02/24	41	47.55	13	48.03	46.50	28	5,856	0.48%
2021/02/23	5,296	49.90	2.4	49.81	49.15	5,293.6	5,635	93.94%	大買/鉅額交易
2021/02/22	4,373	49.26	7	50.11	51.20	4,366	5,412	80.66%	大買/鉅額交易
2021/02/19	5,757	48.66	23	48.80	49.00	5,734	5,121	111.96%	大買/鉅額交易
2021/02/18	5,161	50.04	48	49.86	50.50	5,113	4,901	104.31%	大買/鉅額交易
2021/02/17	9,910	46.58	27.6	45.80	47.30	9,882.4	4,545	217.39%	大買/鉅額交易
2021/02/05	6	42.28	92	42.41	43.00	-86	4,146	-2.07%
2021/02/04	9	41.77	30	42.14	42.50	-21	3,994	-0.53%
2021/02/03	89	42.48	146	42.29	41.30	-57	3,872	-1.47%	大賣/
2021/02/02	2	40.25	15	40.58	40.25	-13	3,571	-0.36%
2021/02/01	0	0.00	11	39.60	39.70	-11	3,488	-0.32%
2021/01/29	15	39.03	0	0.00	38.65	15	3,457	0.43%
2021/01/28	10	39.65	1	39.65	39.60	9	3,450	0.26%
2021/01/27	10	39.85	0	0.00	39.95	10	3,433	0.29%
2021/01/26	10	40.00	2	39.80	39.85	8	3,405	0.23%
2021/01/25	4	40.04	20.1	40.04	40.10	-16.1	3,363	-0.48%
2021/01/22	5	39.70	7	39.64	39.45	-2	3,313	-0.06%
2021/01/21	20	40.24	7	40.33	39.60	13	3,266	0.40%
2021/01/20	4	39.15	12	39.19	39.00	-8	3,038	-0.26%
2021/01/19	0	0.00	1	38.25	38.35	-1	3,057	-0.03%
2021/01/18	17	37.71	0	0.00	37.85	17	3,062	0.56%
2021/01/15	31	38.61	10	39.28	38.30	21	3,042	0.69%
2021/01/14	2	39.30	20	39.15	39.30	-18	3,006	-0.60%
2021/01/12	10	38.20	0	0.00	38.20	10	2,958	0.34%
2021/01/11	0	0.00	1.2	39.02	39.20	-1.2	2,924	-0.04%
2021/01/08	0	0.00	1	38.75	38.80	-1	2,893	-0.03%
2021/01/07	13	39.09	6.1	39.06	39.55	6.9	2,853	0.24%
2021/01/06	19	39.05	38.1	40.15	39.15	-19.1	2,805	-0.68%
2021/01/05	11	40.52	20	40.60	39.80	-9	2,753	-0.33%
2021/01/04	1	40.10	0	0.00	40.40	1	2,681	0.04%
2020/12/31	26	41.54	5	41.10	40.55	21	2,615	0.80%
2020/12/30	29	40.74	20	40.49	40.95	9	2,367	0.38%
2020/12/29	63	38.53	32	39.08	40.20	31	2,034	1.52%
2020/12/28	1	37.10	2	36.83	37.20	-1	1,612	-0.06%
2020/12/24	1	35.50	0	0.00	35.40	1	1,535	0.07%
2020/12/21	26	35.56	0	0.00	35.55	26	1,547	1.68%
2020/12/18	2	35.80	0	0.00	35.95	2	1,531	0.13%
2020/12/15	0	0.00	3	36.30	36.20	-3	1,529	-0.20%
2020/12/11	11	35.11	3	35.55	35.50	8	1,506	0.53%
2020/12/10	2	36.05	5	36.20	36.05	-3	1,498	-0.20%
2020/12/09	1	36.65	0	0.00	36.75	1	1,475	0.07%
2020/12/08	3	36.57	0	0.00	36.35	3	1,475	0.20%
2020/12/07	19	36.80	14.5	37.10	36.80	4.5	1,451	0.31%
2020/12/04	2	36.10	2	36.33	36.50	0	1,406	0.00%
2020/12/03	1	36.00	0	0.00	36.05	1	1,380	0.07%
2020/12/02	2	35.70	0	0.00	35.90	2	1,364	0.15%
2020/12/01	1	35.15	0	0.00	35.75	1	1,354	0.07%
2020/11/30	0	0.00	10	35.70	35.10	-10	1,455	-0.69%
2020/11/27	4	35.24	0	0.00	35.40	4	1,435	0.28%
2020/11/26	0.3	34.85	0	0.00	35.10	0.3	1,427	0.02%
2020/11/24	2	35.53	200	35.50	35.00	-198	1,506	-13.14%	大賣/鉅額交易
2020/11/20	0	0.00	6	34.90	34.95	-6	1,575	-0.38%
2020/11/17	1	34.40	0	0.00	34.35	1	1,620	0.06%
2020/11/13	0	0.00	0.3	34.60	34.80	-0.3	1,635	-0.02%
2020/11/09	202	34.97	0	0.00	34.80	202	1,712	11.79%	大買/鉅額交易
2020/11/04	0	0.00	1	34.55	34.60	-1	1,700	-0.06%
2020/11/02	2	34.03	3	33.95	33.90	-1	1,722	-0.06%
2020/10/27	5	34.30	1	35.10	34.15	4	1,833	0.22%
2020/10/20	1	33.80	0	0.00	33.90	1	1,935	0.05%
2020/10/13	0	0.00	2	34.08	34.35	-2	1,958	-0.10%
2020/10/06	1	33.55	1	33.75	33.70	0	2,083	0.00%
2020/09/25	2	33.00	0	0.00	33.05	2	2,165	0.09%
2020/09/24	1	33.50	0	0.00	33.50	1	2,195	0.05%
2020/09/21	0	0.00	1	35.10	34.75	-1	2,229	-0.04%
2020/09/11	1	34.60	0	0.00	34.50	1	2,205	0.05%
2020/09/08	1	35.45	1	35.50	35.55	0	2,171	0.00%
2020/09/07	2	36.05	2	36.15	35.85	0	2,165	0.00%
2020/09/04	1	36.05	1	35.75	36.05	0	2,162	0.00%
2020/09/03	1	36.15	4	37.03	36.55	-3	2,150	-0.14%
2020/09/02	0	0.00	1	35.95	35.85	-1	2,033	-0.05%
2020/08/31	1	35.05	4	35.89	35.05	-3	2,027	-0.15%
2020/08/28	2	36.80	0	0.00	36.50	2	1,994	0.10%
2020/08/27	0	0.00	1	36.85	36.75	-1	1,947	-0.05%
2020/08/26	2	36.70	0	0.00	36.75	2	1,905	0.10%
2020/08/25	0	0.00	2	36.15	36.40	-2	1,813	-0.11%
2020/08/20	6	34.42	0	0.00	33.50	6	1,748	0.34%
2020/08/19	0	0.00	1	35.80	35.25	-1	1,713	-0.06%
2020/08/18	0	0.00	1	35.65	35.60	-1	1,687	-0.06%
2020/08/17	7	35.93	6	36.22	35.95	1	1,665	0.06%
2020/08/14	1	35.80	4	35.98	36.05	-3	1,618	-0.19%
2020/08/13	0	0.00	1	35.15	35.10	-1	1,580	-0.06%
2020/08/11	0	0.00	1	35.10	34.95	-1	1,570	-0.06%
2020/08/10	0	0.00	11	35.28	35.00	-11	1,566	-0.70%
2020/08/07	0	0.00	5	35.60	35.50	-5	1,559	-0.32%
2020/08/06	0	0.00	1	36.20	35.85	-1	1,555	-0.06%
2020/08/05	9	35.45	5	35.45	35.55	4	1,525	0.26%
2020/08/04	3	36.05	0	0.00	35.35	3	1,509	0.20%
2020/08/03	17	35.51	11	36.25	35.70	6	1,485	0.40%
2020/07/31	13	35.57	7	35.64	35.55	6	1,446	0.41%
2020/07/30	5	34.47	170	34.53	34.70	-165	1,360	-12.12%	大賣/鉅額交易
2020/07/29	0	0.00	15	33.88	34.30	-15	1,251	-1.20%
2020/07/28	3	31.30	0	0.00	31.20	3	1,151	0.26%
2020/07/27	5	31.76	1	31.70	31.50	4	1,177	0.34%
2020/07/24	1	31.60	0	0.00	31.90	1	1,211	0.08%
2020/07/23	5	32.10	1	32.10	32.10	4	1,232	0.32%
2020/07/22	1	31.75	1	31.75	31.80	0	1,231	0.00%
2020/07/21	0	0.00	1	31.60	31.40	-1	1,250	-0.08%
2020/07/20	1	31.40	2	31.38	31.45	-1	1,254	-0.08%
2020/07/16	0	0.00	3	32.57	32.50	-3	1,252	-0.24%
2020/07/15	10	34.68	0	0.00	34.75	10	1,242	0.81%
2020/07/14	11	34.71	0	0.00	34.75	11	1,221	0.90%
2020/07/13	3	35.22	12	35.28	35.30	-9	1,207	-0.75%
2020/07/09	2	34.05	0	0.00	34.15	2	1,156	0.17%
2020/07/08	1	33.95	1	34.15	34.15	0	1,164	0.00%
2020/07/07	0	0.00	41	34.12	34.00	-41	1,158	-3.54%
2020/07/06	15	34.33	12	34.35	34.40	3	1,155	0.26%
2020/07/03	6	33.09	4	33.48	34.15	2	1,138	0.18%
2020/07/02	0	0.00	8	33.03	33.20	-8	1,120	-0.71%
2020/07/01	3	32.15	0	0.00	32.20	3	1,097	0.27%
2020/06/29	5	32.00	0	0.00	31.90	5	1,088	0.46%
2020/06/24	1	32.10	0	0.00	32.20	1	1,094	0.09%
2020/06/23	5	32.10	0	0.00	32.05	5	1,110	0.45%
2020/06/22	0	0.00	2	32.00	32.00	-2	1,116	-0.18%
2020/06/19	0	0.00	10	32.10	31.65	-10	1,124	-0.89%
2020/06/18	0	0.00	1	31.90	32.10	-1	1,117	-0.09%
2020/06/17	0	0.00	10	31.70	31.75	-10	1,119	-0.89%
2020/06/16	2	31.45	0	0.00	31.50	2	1,132	0.18%
2020/06/15	12	31.40	1	31.50	31.30	11	1,162	0.95%
2020/06/12	4	31.43	2	31.10	31.70	2	1,178	0.17%
2020/06/11	6	32.27	0	0.00	32.10	6	1,188	0.50%
2020/06/09	4	32.30	0	0.00	32.30	4	1,235	0.32%
2020/06/08	2	32.25	0	0.00	32.25	2	1,261	0.16%
2020/06/05	3	32.05	0	0.00	32.05	3	1,261	0.24%
2020/06/04	2	32.03	2	32.05	31.95	0	1,259	0.00%
2020/06/03	0	0.00	1	32.30	32.10	-1	1,263	-0.08%
2020/06/02	4	31.70	0	0.00	31.75	4	1,255	0.32%
2020/06/01	0	0.00	1	31.70	31.70	-1	1,254	-0.08%
2020/05/29	8	31.06	0	0.00	31.00	8	1,259	0.63%
2020/05/26	5	31.50	0	0.00	31.35	5	1,280	0.39%
2020/05/20	6	30.90	0	0.00	30.90	6	1,284	0.47%
2020/05/15	1	30.85	0	0.00	30.80	1	1,291	0.08%
2020/05/14	3	31.17	0	0.00	31.00	3	1,285	0.23%
2020/05/13	1	31.55	0	0.00	31.65	1	1,274	0.08%
2020/05/12	1	32.00	0	0.00	31.85	1	1,278	0.08%
2020/05/11	2	31.95	0	0.00	31.90	2	1,289	0.16%
2020/05/08	5	31.79	2	31.80	31.70	3	1,275	0.24%
2020/05/07	10	31.80	0	0.00	31.80	10	1,268	0.79%
2020/05/06	2	31.45	0	0.00	31.20	2	1,261	0.16%
2020/05/05	0	0.00	1	31.40	31.40	-1	1,253	-0.08%
2020/05/04	2	31.25	0	0.00	31.20	2	1,253	0.16%
2020/04/30	4	32.23	0	0.00	32.00	4	1,244	0.32%
2020/04/29	3	32.25	1	32.25	32.30	2	1,221	0.16%
2020/04/28	1	32.85	2	33.08	32.85	-1	1,204	-0.08%
2020/04/27	1	32.20	3	32.35	32.30	-2	1,217	-0.16%
2020/04/24	0	0.00	5	31.85	31.95	-5	1,213	-0.41%
2020/04/23	1	30.95	0	0.00	31.70	1	1,197	0.08%
2020/04/22	0	0.00	2	30.40	30.90	-2	1,184	-0.17%
2020/04/21	1	30.80	1	31.55	30.80	0	1,178	0.00%
2020/04/17	2	31.68	3	31.55	31.50	-1	1,159	-0.09%
2020/04/16	11	30.70	0	0.00	31.50	11	1,136	0.97%
2020/04/15	1	31.25	0	0.00	31.20	1	1,125	0.09%
2020/04/14	1	30.60	0	0.00	31.20	1	1,121	0.09%
2020/04/13	0	0.00	2	30.65	30.90	-2	1,097	-0.18%
2020/04/10	1	30.90	1	31.00	31.00	0	1,086	0.00%
2020/04/09	0	0.00	1	30.90	31.00	-1	1,088	-0.09%
2020/04/08	0	0.00	3	30.10	30.65	-3	1,067	-0.28%
2020/04/07	1	29.20	0	0.00	29.45	1	1,054	0.09%
2020/04/06	3	28.50	0	0.00	28.65	3	1,029	0.29%
2020/03/31	3	28.22	0	0.00	28.10	3	1,010	0.30%
2020/03/30	0	0.00	2	27.70	28.15	-2	1,001	-0.20%
2020/03/27	5	28.75	0	0.00	28.55	5	995	0.50%
2020/03/26	1	28.80	0	0.00	28.60	1	981	0.10%
2020/03/25	7	29.16	2	28.95	28.95	5	979	0.51%
2020/03/24	4	28.50	0	0.00	28.20	4	969	0.41%
2020/03/20	0	0.00	3	28.20	28.70	-3	965	-0.31%
2020/03/19	2	27.20	1	26.80	26.45	1	947	0.11%
2020/03/18	2	29.40	0	0.00	29.20	2	929	0.22%
2020/03/17	1	29.00	5	28.97	29.15	-4	911	-0.44%
2020/03/16	11	30.20	5	29.73	29.75	6	894	0.67%
2020/03/13	11	29.03	2	28.90	30.00	9	883	1.02%
2020/03/12	10	31.71	0	0.00	31.55	10	830	1.20%
2020/03/10	3	33.87	0	0.00	34.00	3	807	0.37%
2020/03/09	30	34.75	0	0.00	34.50	30	797	3.76%
2020/03/06	1	35.30	1	35.40	35.30	0	788	0.00%
2020/03/05	2	35.55	0	0.00	35.30	2	800	0.25%
2020/03/02	2	35.85	0	0.00	35.85	2	876	0.23%
2020/02/27	0	0.00	7	36.49	36.90	-7	872	-0.80%
2020/02/24	5	36.20	0	0.00	36.25	5	836	0.60%
2020/02/20	0	0.00	1	36.45	36.40	-1	832	-0.12%
2020/02/19	0	0.00	1	36.35	36.25	-1	837	-0.12%
2020/02/18	10	37.00	0	0.00	36.85	10	836	1.19%
2020/02/17	10	36.95	0	0.00	37.00	10	836	1.20%
2020/02/14	10	37.40	1	37.60	37.40	9	836	1.08%
2020/02/13	0	0.00	19	37.47	37.30	-19	836	-2.27%
2020/02/12	0	0.00	32	36.76	37.45	-32	832	-3.84%
2020/02/05	1	35.55	1	35.85	35.50	0	878	0.00%
2020/02/04	0	0.00	5	35.85	35.85	-5	892	-0.56%
2020/02/03	63	35.73	0	0.00	35.90	63	931	6.77%
2020/01/31	10	36.50	42	36.48	36.60	-32	1,005	-3.18%
2020/01/30	36	35.72	2	35.75	35.00	34	998	3.41%
2020/01/20	8	38.30	175	38.36	38.35	-167	958	-17.42%	大賣/鉅額交易
2020/01/16	6	38.38	4	38.45	38.30	2	969	0.21%
2020/01/15	6	38.47	0	0.00	38.40	6	990	0.61%
2020/01/14	6	38.50	0	0.00	38.50	6	996	0.60%
2020/01/07	1	38.35	0	0.00	38.35	1	1,031	0.10%
2020/01/02	0	0.00	10	39.00	38.95	-10	1,044	-0.96%
2019/12/31	24	38.76	0	0.00	38.75	24	1,045	2.30%
2019/12/30	0	0.00	1	38.90	38.90	-1	1,054	-0.09%
2019/12/26	0	0.00	3	39.03	39.00	-3	1,061	-0.28%
2019/12/25	1	38.90	0	0.00	38.95	1	1,072	0.09%
2019/12/24	8.2	38.95	0	0.00	38.90	8.2	1,094	0.75%
2019/12/18	0	0.00	1	38.85	39.00	-1	1,113	-0.09%
2019/12/10	1	39.25	0	0.00	39.25	1	1,141	0.09%
2019/12/09	5	39.65	7	39.60	39.60	-2	1,144	-0.17%
2019/12/04	1	39.40	0	0.00	39.60	1	1,128	0.09%
2019/12/03	3	39.15	0	0.00	39.75	3	1,136	0.26%
2019/12/02	6	39.62	0	0.00	39.50	6	1,133	0.53%
2019/11/29	108	40.42	89	40.64	39.95	19	1,132	1.68%	大買/
2019/11/28	0	0.00	11	39.06	39.20	-11	1,075	-1.02%
2019/11/27	0	0.00	2	39.10	39.00	-2	1,093	-0.18%
2019/11/25	1	38.30	0	0.00	38.45	1	1,080	0.09%
2019/11/22	0	0.00	1	38.45	38.45	-1	1,088	-0.09%
2019/11/19	1	38.80	0	0.00	38.95	1	1,105	0.09%
2019/11/18	1	38.90	1	38.90	38.85	0	1,104	0.00%
2019/11/15	0	0.00	6	38.58	39.10	-6	1,110	-0.54%
2019/11/11	1	38.25	3	38.45	38.45	-2	1,150	-0.17%
2019/11/06	3	38.50	0	0.00	38.50	3	1,173	0.26%
2019/11/05	0	0.00	2	39.10	39.00	-2	1,179	-0.17%
2019/11/04	1	39.50	1	39.20	38.95	0	1,184	0.00%
2019/11/01	0	0.00	5	38.91	39.00	-5	1,176	-0.43%
2019/10/31	6	39.11	6	39.22	39.40	0	1,193	0.00%
2019/10/30	23	38.79	26	39.01	39.00	-3	1,194	-0.25%
2019/10/28	1	37.80	0	0.00	37.75	1	1,180	0.08%
2019/10/23	1	37.30	0	0.00	37.20	1	1,187	0.08%
2019/10/22	2	37.80	0	0.00	37.60	2	1,176	0.17%
2019/10/21	10	37.70	1	37.80	37.80	9	1,178	0.76%
2019/10/16	3	37.25	0	0.00	37.15	3	1,218	0.25%
2019/10/14	2	37.83	2	38.10	37.70	0	1,314	0.00%
2019/10/09	2	38.00	0	0.00	37.65	2	1,360	0.15%
2019/10/08	5	37.80	0	0.00	38.30	5	1,387	0.36%
2019/10/04	0	0.00	2	37.50	37.35	-2	1,439	-0.14%
2019/10/03	1	37.35	0	0.00	37.30	1	1,450	0.07%
2019/09/27	14	37.36	1	37.50	37.30	13	1,499	0.87%
2019/09/26	4	37.79	0	0.00	37.65	4	1,504	0.27%
2019/09/25	2	37.98	0	0.00	37.85	2	1,511	0.13%
2019/09/24	3	38.25	0	0.00	38.35	3	1,520	0.20%
2019/09/20	2	38.18	0	0.00	38.15	2	1,540	0.13%
2019/09/18	1	37.90	7	38.10	37.80	-6	1,575	-0.38%
2019/09/17	1	38.20	3	38.58	38.10	-2	1,570	-0.13%
2019/09/16	1	38.55	1	38.85	38.70	0	1,586	0.00%
2019/09/12	0	0.00	1	38.85	38.80	-1	1,590	-0.06%
2019/09/09	0	0.00	6	38.62	38.40	-6	1,625	-0.37%
2019/09/05	1	38.85	5	39.06	38.90	-4	1,692	-0.24%
2019/09/03	1	38.80	0	0.00	38.70	1	1,700	0.06%
2019/09/02	3	39.40	3	39.38	39.50	0	1,684	0.00%
2019/08/28	1	37.65	23	37.72	37.55	-22	1,673	-1.31%
2019/08/27	1	37.70	0	0.00	37.70	1	1,682	0.06%
2019/08/22	0	0.00	3	38.62	38.55	-3	1,754	-0.17%
2019/08/21	0	0.00	2	38.40	38.40	-2	1,773	-0.11%
2019/08/20	0	0.00	9	38.50	38.50	-9	1,797	-0.50%
2019/08/19	0	0.00	1	38.15	38.55	-1	1,867	-0.05%
2019/08/16	0	0.00	2	38.05	38.00	-2	1,892	-0.11%
2019/08/14	6	38.00	0	0.00	37.60	6	1,943	0.31%
2019/08/13	7	37.62	0	0.00	37.70	7	1,942	0.36%
2019/08/12	5	38.16	0	0.00	38.10	5	1,971	0.25%
2019/08/08	2	37.20	0	0.00	37.50	2	2,002	0.10%
2019/08/07	9	38.07	0	0.00	37.15	9	2,036	0.44%
2019/08/06	4	37.96	0	0.00	38.10	4	2,062	0.19%
2019/08/05	2	38.30	0	0.00	38.30	2	2,103	0.10%
2019/08/02	2	38.25	0	0.00	38.20	2	2,142	0.09%
2019/08/01	2	39.80	0	0.00	39.35	2	2,173	0.09%
2019/07/31	28	40.31	1	41.15	40.25	27	2,162	1.25%
2019/07/30	2	42.70	7	42.59	42.05	-5	2,148	-0.23%
2019/07/29	1	42.00	7.4	42.47	42.80	-6.4	2,202	-0.29%
2019/07/26	2	41.60	0	0.00	41.55	2	2,292	0.09%
2019/07/24	1	41.50	0	0.00	41.60	1	2,446	0.04%
2019/07/23	3	41.33	0	0.00	41.25	3	2,455	0.12%
2019/07/22	6.4	41.32	0	0.00	41.25	6.4	2,462	0.26%
2019/07/19	3	41.90	1	41.85	41.80	2	2,469	0.08%
2019/07/17	4	43.48	0	0.00	43.10	4	2,467	0.16%
2019/07/16	3	46.93	2	46.95	47.00	1	2,459	0.04%
2019/07/15	0	0.00	3	47.15	47.00	-3	2,491	-0.12%
2019/07/12	3	46.83	1	46.90	46.90	2	2,487	0.08%
2019/07/11	1	45.95	0	0.00	46.30	1	2,490	0.04%
2019/07/10	0	0.00	26	45.44	45.30	-26	2,469	-1.05%
2019/07/09	1	46.20	3	45.93	46.00	-2	2,444	-0.08%
2019/07/08	3	46.03	0	0.00	46.15	3	2,442	0.12%
2019/07/05	5	45.76	17	45.39	45.80	-12	2,465	-0.49%
2019/07/04	5	45.50	1	45.90	45.90	4	2,481	0.16%
2019/07/03	7	44.97	3	44.95	45.05	4	2,506	0.16%
2019/07/02	3	44.52	2	44.40	44.75	1	2,509	0.04%
2019/07/01	0	0.00	2	44.18	44.25	-2	2,538	-0.08%
2019/06/28	2	43.45	0	0.00	43.40	2	2,555	0.08%
2019/06/27	0	0.00	2	43.50	43.50	-2	2,584	-0.08%
2019/06/26	3	43.15	0	0.00	43.15	3	2,624	0.11%
2019/06/25	0	0.00	1	42.90	42.85	-1	2,796	-0.04%
2019/06/24	1	42.90	1	42.90	43.00	0	2,854	0.00%
2019/06/20	2	42.50	0	0.00	42.50	2	2,955	0.07%
2019/06/19	0	0.00	2	42.20	42.05	-2	2,988	-0.07%
2019/06/18	0	0.00	2	41.95	41.55	-2	3,005	-0.07%
2019/06/14	1	42.20	1	42.10	41.75	0	3,068	0.00%
2019/06/13	0	0.00	3	40.83	41.00	-3	3,052	-0.10%
2019/06/12	2	40.70	0	0.00	40.40	2	3,075	0.07%
2019/06/05	0	0.00	1	40.65	40.40	-1	3,165	-0.03%
2019/06/04	0	0.00	2	40.40	40.30	-2	3,160	-0.06%
2019/06/03	3	40.13	0	0.00	40.00	3	3,163	0.09%
2019/05/31	5	40.30	7	40.34	40.50	-2	3,157	-0.06%
2019/05/29	11	39.32	0	0.00	39.00	11	3,190	0.34%
2019/05/28	3	39.80	0	0.00	39.80	3	3,162	0.09%
2019/05/27	2	40.20	0	0.00	40.10	2	3,174	0.06%
2019/05/24	3	40.37	0	0.00	39.95	3	3,202	0.09%
2019/05/23	3	38.82	0	0.00	39.95	3	3,172	0.09%
2019/05/22	2	39.30	1	39.40	39.30	1	3,205	0.03%
2019/05/21	7	38.24	0	0.00	38.30	7	3,203	0.22%
2019/05/20	1	38.85	0	0.00	38.80	1	3,191	0.03%
2019/05/17	1	39.05	0	0.00	38.75	1	3,189	0.03%
2019/05/15	11	40.05	0	0.00	40.05	11	3,164	0.35%
2019/05/14	2	39.05	0	0.00	39.05	2	3,231	0.06%
2019/05/13	23	39.35	0	0.00	39.30	23	3,278	0.70%
2019/05/10	1	40.90	4	40.29	40.20	-3	3,308	-0.09%
2019/05/09	31	40.88	1	41.30	40.75	30	3,420	0.88%
2019/05/08	7	42.08	1	42.00	42.15	6	3,415	0.18%
2019/05/07	1	43.45	0	0.00	42.95	1	3,407	0.03%
2019/05/06	13	43.18	0	0.00	43.00	13	3,382	0.38%
2019/05/03	3	44.40	10	44.57	44.35	-7	3,378	-0.21%
2019/05/02	90	44.61	27	44.13	44.55	63	3,335	1.89%
2019/04/30	0	0.00	1	47.90	47.90	-1	3,227	-0.03%
2019/04/29	2	48.00	1	47.85	47.60	1	3,255	0.03%
2019/04/26	8	48.49	31	48.31	48.40	-23	3,263	-0.70%
2019/04/25	1	48.45	0	0.00	48.70	1	3,265	0.03%
2019/04/24	0	0.00	4	48.85	48.70	-4	3,276	-0.12%
2019/04/23	4	49.10	22	48.99	48.85	-18	3,266	-0.55%
2019/04/22	1	49.70	0	0.00	49.70	1	3,240	0.03%
2019/04/19	54	50.45	12	50.21	50.00	42	3,215	1.31%
2019/04/18	0	0.00	1.8	49.19	48.90	-1.8	3,129	-0.06%
2019/04/17	5	48.98	0	0.00	49.10	5	3,104	0.16%
2019/04/16	1	48.40	18	48.56	48.65	-17	3,079	-0.55%
2019/04/15	0	0.00	7	48.60	48.35	-7	3,088	-0.23%
2019/04/12	1.2	48.17	1	48.10	48.05	0.2	3,106	0.01%
2019/04/11	1	49.00	9	48.96	48.55	-8	3,092	-0.26%
2019/04/10	0	0.00	1	49.70	49.60	-1	3,052	-0.03%
2019/04/09	0	0.00	8	49.50	49.70	-8	3,014	-0.27%
2019/04/08	0	0.00	3	49.15	49.20	-3	2,977	-0.10%
2019/04/03	5	49.11	3	49.40	48.90	2	2,951	0.07%
2019/04/02	5	49.19	35	49.07	49.10	-30	2,909	-1.03%
2019/04/01	5	48.85	0	0.00	48.50	5	2,871	0.17%
2019/03/29	2	48.60	100	48.57	48.60	-98	2,832	-3.46%
2019/03/28	23	49.76	29	50.04	48.60	-6	2,799	-0.21%
2019/03/27	3	48.10	12	48.41	48.50	-9	2,639	-0.34%
2019/03/26	8	47.26	9	48.01	47.50	-1	2,626	-0.04%
2019/03/25	1	46.50	11	46.35	46.10	-10	2,540	-0.39%
2019/03/22	5	46.56	0	0.00	46.85	5	2,536	0.20%
2019/03/21	1	47.15	51	47.18	47.20	-50	2,525	-1.98%
2019/03/20	0	0.00	1	46.60	47.20	-1	2,527	-0.04%
2019/03/19	0	0.00	3	46.00	46.00	-3	2,492	-0.12%
2019/03/18	0	0.00	1	45.90	45.90	-1	2,524	-0.04%
2019/03/15	2	46.15	0	0.00	45.90	2	2,543	0.08%
2019/03/14	0	0.00	3	46.40	46.50	-3	2,588	-0.12%
2019/03/13	3	45.47	4	45.40	45.40	-1	2,565	-0.04%
2019/03/12	5	46.47	1	46.50	46.00	4	2,561	0.16%
2019/03/11	1	45.60	0	0.00	45.80	1	2,571	0.04%
2019/03/08	1	45.50	0	0.00	45.60	1	2,622	0.04%
2019/03/07	0	0.00	5	45.75	45.80	-5	2,648	-0.19%
2019/03/05	1	45.95	1	46.10	46.10	0	2,699	0.00%
2019/03/04	0	0.00	10	46.35	46.55	-10	2,707	-0.37%
2019/02/27	1	46.35	0	0.00	46.40	1	2,674	0.04%
2019/02/26	1	46.55	1	46.50	46.50	0	2,664	0.00%
2019/02/25	1	46.90	2	48.00	46.85	-1	2,635	-0.04%
2019/02/22	1	46.75	4	47.00	47.50	-3	2,600	-0.12%
2019/02/21	2	46.70	9	46.53	46.80	-7	2,562	-0.27%
2019/02/20	1	45.40	3	45.32	45.35	-2	2,492	-0.08%
2019/02/19	2	45.73	7	45.71	45.30	-5	2,469	-0.20%
2019/02/18	5	45.45	0	0.00	45.35	5	2,453	0.20%
2019/02/15	2	45.80	0	0.00	45.80	2	2,454	0.08%
2019/02/14	3	46.68	0	0.00	46.80	3	2,468	0.12%
2019/02/13	0	0.00	8	46.39	46.90	-8	2,460	-0.33%
2019/02/12	22	46.01	1	46.80	45.30	21	2,364	0.89%
2019/02/11	0	0.00	5	45.45	45.70	-5	2,291	-0.22%
2019/01/30	6	44.87	3	45.35	45.50	3	2,228	0.13%
2019/01/29	0	0.00	21	43.32	43.80	-21	2,086	-1.01%
2019/01/28	4	42.66	2	43.15	43.00	2	2,042	0.10%
2019/01/25	2	42.53	1	42.95	42.75	1	2,051	0.05%
2019/01/24	4	42.86	2	43.28	42.70	2	2,083	0.10%
2019/01/23	1	43.00	5	42.46	43.00	-4	2,092	-0.19%
2019/01/21	0	0.00	1	41.50	41.50	-1	2,039	-0.05%
2019/01/18	0	40.80	0	0.00	40.70	0	2,016	0.00%
2019/01/16	6	40.74	1	40.70	40.70	5	2,002	0.25%
2019/01/15	2	39.78	1	39.85	40.00	1	1,986	0.05%
2019/01/14	2	39.55	0	0.00	39.35	2	1,994	0.10%
2019/01/11	2	39.58	0	0.00	39.60	2	2,006	0.10%
2019/01/10	7	39.66	1	39.50	39.50	6	2,009	0.30%
2019/01/09	20	39.80	1	39.75	40.00	19	1,995	0.95%
2019/01/08	2	39.38	1	39.30	39.30	1	1,984	0.05%
2019/01/04	7	38.60	1	38.80	39.25	6	1,981	0.30%
2019/01/02	0	0.00	1	38.60	38.55	-1	2,031	-0.05%
2018/12/28	1	38.30	0	0.00	38.05	1	2,066	0.05%
2018/12/27	1	38.45	3	38.63	38.30	-2	2,113	-0.09%
2018/12/26	10	38.40	2	38.48	38.30	8	2,120	0.38%
2018/12/24	5	38.60	0	0.00	38.70	5	2,151	0.23%
2018/12/22	3	38.60	0	0.00	38.60	3	2,222	0.13%
2018/12/20	26	37.66	0	0.00	37.60	26	2,240	1.16%
2018/12/19	6	39.01	0	0.00	38.30	6	2,253	0.27%
2018/12/17	2	40.53	1	40.15	40.15	1	2,288	0.04%
2018/12/14	9	40.51	1	40.65	40.65	8	2,319	0.34%
2018/12/13	6	40.99	3	41.03	41.10	3	2,323	0.13%
2018/12/11	1	40.10	0	0.00	40.20	1	2,521	0.04%
2018/12/10	5	41.68	1	41.50	41.25	4	2,549	0.16%
2018/12/07	2	43.15	29	43.03	43.10	-27	2,552	-1.06%
2018/12/06	0	0.00	3	40.90	40.90	-3	2,542	-0.12%
2018/12/05	5	40.15	1	40.15	40.15	4	2,631	0.15%
2018/12/04	6	41.60	0	0.00	41.20	6	2,664	0.23%
2018/12/03	0	0.00	1	41.50	42.00	-1	2,716	-0.04%
2018/11/30	1	40.25	0	0.00	40.10	1	2,742	0.04%
2018/11/29	1	40.10	1	40.05	40.20	0	2,794	0.00%
2018/11/28	10	39.60	1,001	39.50	39.60	-991	2,934	-33.77%	大賣/鉅額交易
2018/11/27	37	39.57	0	0.00	39.50	37	2,960	1.25%
2018/11/26	1	40.05	1	40.10	40.10	0	3,053	0.00%
2018/11/23	0	0.00	1	40.30	40.25	-1	3,339	-0.03%
2018/11/22	1.3	40.69	2	40.33	40.15	-0.7	3,554	-0.02%
2018/11/21	5.2	40.16	0	0.00	40.10	5.2	3,845	0.13%
2018/11/20	1.4	41.02	0	0.00	40.25	1.4	3,861	0.04%
2018/11/16	1	41.25	0	0.00	41.00	1	3,916	0.03%
2018/11/15	10.1	40.71	1	40.95	41.20	9.1	3,967	0.23%
2018/11/14	0	0.00	1	40.95	40.40	-1	4,002	-0.02%
2018/11/13	21	40.07	0	0.00	40.30	21	4,022	0.52%
2018/11/12	2	41.25	0	0.00	41.00	2	4,013	0.05%
2018/11/09	2	43.05	2	43.25	42.80	0	4,011	0.00%
2018/11/08	0	0.00	2	43.45	43.45	-2	4,023	-0.05%
2018/11/07	2.2	42.55	0	0.00	42.50	2.2	4,065	0.06%
2018/11/05	1.2	43.50	0	0.00	43.40	1.2	4,150	0.03%
2018/11/02	5	43.53	1	44.30	44.00	4	4,180	0.10%
2018/11/01	0	0.00	2	43.35	43.00	-2	4,212	-0.05%
2018/10/31	9.2	43.35	0	0.00	42.50	9.2	4,270	0.22%
2018/10/30	4.4	45.77	0	0.00	44.00	4.4	4,284	0.10%
2018/10/25	3	44.38	0	0.00	44.40	3	4,589	0.07%
2018/10/24	3	46.60	0	0.00	46.35	3	4,662	0.06%
2018/10/22	0	0.00	1	49.20	49.50	-1	4,816	-0.02%
2018/10/11	17	46.62	16	45.72	46.40	1	5,007	0.02%
2018/10/08	2	49.25	0.6	49.10	49.10	1.4	4,942	0.03%
2018/10/05	9	50.18	0	0.00	50.50	9	4,929	0.18%
2018/10/03	2	52.65	0	0.00	52.30	2	4,946	0.04%
2018/10/01	5	55.80	6	55.77	53.80	-1	4,955	-0.02%
2018/09/27	3	52.67	1	52.40	52.60	2	4,873	0.04%
2018/09/26	2	53.50	1	54.20	52.60	1	4,858	0.02%
2018/09/25	2	52.80	1	54.50	53.40	1	4,824	0.02%
2018/09/21	0	0.00	1	56.50	54.00	-1	4,770	-0.02%
2018/09/20	51	57.29	50	55.77	56.50	1	4,728	0.02%
2018/09/19	20	56.55	20	55.92	56.50	0	4,701	0.00%
2018/09/18	40	57.15	50	55.91	55.30	-10	4,714	-0.21%
2018/09/17	46	55.16	37	55.20	56.30	9	4,603	0.20%
2018/09/14	1	52.20	1	53.60	52.90	0	4,489	0.00%
2018/09/13	3	53.87	1	54.40	54.00	2	4,422	0.05%
2018/09/11	35	53.43	21	54.32	54.40	14	4,296	0.33%
2018/09/10	15	51.02	12	50.90	52.40	3	4,197	0.07%
2018/09/07	1.4	53.59	11.1	54.93	53.80	-9.7	4,156	-0.23%
2018/09/06	17	53.84	3	53.50	53.50	14	4,068	0.34%
2018/09/05	20	56.38	0	0.00	56.50	20	3,991	0.50%
2018/09/04	0	0.00	46	57.46	58.20	-46	3,923	-1.17%
2018/09/03	3	56.33	2	54.75	54.30	1	3,764	0.03%
2018/08/31	70	56.89	42	56.30	57.70	28	3,706	0.76%
2018/08/30	182	57.82	110	57.53	57.80	72	3,653	1.97%	大買/大賣/
2018/08/29	9	54.67	3	54.67	55.10	6	3,366	0.18%
2018/08/28	4	53.23	22	54.24	55.00	-18	3,174	-0.57%
2018/08/27	2	50.70	0	0.00	50.00	2	2,879	0.07%
2018/08/24	0	0.00	1	49.00	49.15	-1	2,860	-0.03%
2018/08/23	2	50.60	2	50.20	50.30	0	2,884	0.00%
2018/08/22	1	50.80	4	50.73	50.50	-3	2,855	-0.11%
2018/08/20	1	48.00	0	0.00	48.00	1	2,757	0.04%
2018/08/14	0	0.00	5	50.40	51.20	-5	2,647	-0.19%
2018/08/08	1	50.60	0	0.00	50.60	1	2,439	0.04%
2018/08/07	10	50.20	14	50.52	51.00	-4	2,374	-0.17%
2018/08/06	3	50.60	4	50.40	48.70	-1	2,275	-0.04%
2018/08/03	0	0.00	6.2	50.36	50.50	-6.2	2,205	-0.28%
2018/08/02	5	50.46	6	49.80	50.00	-1	2,130	-0.05%
2018/08/01	0	0.00	6.2	48.17	48.80	-6.2	1,961	-0.32%
2018/07/31	2	47.45	4	47.40	47.60	-2	1,887	-0.11%
2018/07/27	0	0.00	1	47.00	47.00	-1	1,751	-0.06%
2018/07/26	7	44.64	19	44.98	45.15	-12	1,650	-0.73%
2018/07/25	11	43.75	13	44.21	43.00	-2	1,522	-0.13%
2018/07/23	0	0.00	10	40.80	40.80	-10	1,457	-0.69%
2018/07/20	2	40.60	0	0.00	40.55	2	1,489	0.13%
2018/07/18	10	40.05	0	0.00	40.20	10	1,500	0.67%
2018/07/13	1	40.15	1	41.00	41.00	0	1,570	0.00%
2018/07/12	10	39.00	10	40.00	40.20	0	1,593	0.00%
2018/07/10	0	0.00	10	42.00	42.00	-10	1,528	-0.65%
2018/07/05	0	0.00	2	41.40	41.50	-2	1,608	-0.12%
2018/07/04	10	41.15	0	0.00	41.15	10	1,612	0.62%
2018/06/25	3	41.77	0	0.00	41.55	3	1,520	0.20%
2018/06/20	1	40.50	0	0.00	40.60	1	1,549	0.06%
2018/06/15	2	42.70	2	43.30	42.55	0	1,557	0.00%
2018/06/14	0	0.00	5	42.50	42.05	-5	1,546	-0.32%
2018/06/11	0	0.00	1	43.15	43.05	-1	1,625	-0.06%
2018/06/08	5	43.20	0	0.00	43.00	5	1,649	0.30%
2018/06/07	0	0.00	1	43.50	42.80	-1	1,721	-0.06%
2018/06/05	0	0.00	5	41.71	41.60	-5	1,734	-0.29%
2018/05/31	6	41.20	12	41.86	41.40	-6	1,987	-0.30%
2018/05/10	0	0.00	1	38.75	38.70	-1	3,719	-0.03%
2018/05/08	1	38.50	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	5	39.69	1	39.70	39.65	4	3,986	0.10%
2018/04/27	45	39.82	16	39.71	39.60	29	3,984	0.73%
2018/04/26	0	0.00	16	42.78	41.35	-16	3,953	-0.40%
2018/04/24	3	42.77	4	43.25	42.85	-1	3,977	-0.03%
2018/04/20	0	0.00	3	45.45	44.60	-3	3,955	-0.08%
2018/04/19	2	46.60	22	46.03	45.80	-20	3,932	-0.51%
2018/04/18	1	45.40	0	0.00	45.35	1	3,892	0.03%
2018/04/12	4	44.74	2	44.65	45.40	2	3,798	0.05%
2018/04/02	0	0.00	10	44.00	43.75	-10	3,710	-0.27%
2018/03/29	1	43.60	0	0.00	43.30	1	3,693	0.03%
2018/03/27	0	0.00	1	43.65	43.65	-1	3,675	-0.03%
2018/03/26	0	0.00	1	42.90	42.90	-1	3,654	-0.03%
2018/03/23	7	42.43	4	42.45	42.40	3	3,627	0.08%
2018/03/22	20	44.13	0	0.00	43.50	20	3,600	0.56%
2018/03/21	2	44.33	0	0.00	44.10	2	3,578	0.06%
2018/03/20	0	0.00	0	44.30	44.35	0	3,575	0.00%
2018/03/19	6	45.05	0	0.00	44.75	6	3,576	0.17%
2018/03/13	0	0.00	3	45.03	44.80	-3	3,440	-0.09%
2018/03/12	1	43.35	1	43.55	43.55	0	3,354	0.00%
2018/03/09	2	43.50	2	43.40	43.40	0	3,324	0.00%
2018/03/07	1	45.95	8	45.46	45.95	-7	3,155	-0.22%
2018/03/05	0	0.00	7	42.99	43.50	-7	2,986	-0.23%
2018/03/02	10	43.24	7	42.95	42.85	3	2,944	0.10%
2018/03/01	4	45.00	0	0.00	44.20	4	2,883	0.14%
2018/02/27	17	45.24	10.4	44.89	44.85	6.6	2,831	0.23%
2018/02/26	4	44.66	33	44.02	45.00	-29	2,694	-1.08%
2018/02/23	1	42.60	6	42.84	42.55	-5	2,495	-0.20%
2018/02/22	1	41.80	2	42.25	42.20	-1	2,445	-0.04%
2018/02/21	2	42.13	4	42.10	41.95	-2	2,388	-0.08%
2018/02/12	3	41.93	0	0.00	41.30	3	2,330	0.13%
2018/02/09	7	40.90	5	41.00	42.20	2	2,255	0.09%
2018/02/08	1	41.30	3	41.70	42.35	-2	2,122	-0.09%
2018/02/07	0	0.00	6	42.83	41.35	-6	2,024	-0.30%
2018/02/06	129	41.48	119	41.57	40.50	10	1,883	0.53%	大買/大賣/
2018/02/05	3	43.23	20.3	43.06	43.70	-17.3	1,626	-1.06%
2018/02/02	1	40.80	77	40.05	41.90	-76	1,332	-5.70%
2018/02/01	13	38.68	17	38.78	38.90	-4	1,128	-0.35%
2018/01/31	15	38.11	29	38.62	38.30	-14	1,051	-1.33%
2018/01/30	2	36.35	2	36.30	36.95	0	856	0.00%
2018/01/29	13	36.58	1	36.65	36.70	12	834	1.44%
2018/01/26	1	36.00	0	0.00	36.20	1	798	0.13%
2018/01/25	0	0.00	1	36.35	36.10	-1	803	-0.12%
2018/01/23	15	35.97	0	0.00	35.90	15	823	1.82%
2018/01/22	5	35.65	0	0.00	35.70	5	820	0.61%
2018/01/19	4	36.34	5	36.10	36.00	-1	825	-0.12%
2018/01/15	1	35.15	0	0.00	35.20	1	761	0.13%
2018/01/12	5	35.45	3	35.40	35.40	2	756	0.26%
2018/01/05	2	34.85	0	0.00	34.85	2	736	0.27%
2018/01/04	5	34.70	0	0.00	34.75	5	792	0.63%
2018/01/03	0	0.00	1	35.00	34.95	-1	795	-0.13%