中光電 (5371)-兆豐-城中券商分點個股進出

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
95.5
漲跌
▲3.4
漲幅
+3.69%
成交量
11,567張
產業
上櫃光電類股
496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-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	95.20	8	97.14	95.50	-4	5,957	-0.07%
2024/04/25	1	93.10	0	0.00	92.10	1	5,774	0.02%
2024/04/24	7	94.67	7	95.01	94.70	0	5,674	0.00%
2024/04/23	7	88.99	4	90.70	90.50	3	5,491	0.05%
2024/04/22	10.3	92.27	11	90.33	87.30	-0.7	5,377	-0.01%
2024/04/19	11.2	96.11	9	95.44	95.70	2.2	5,192	0.04%
2024/04/18	2	100.75	3	98.67	100.50	-1	4,915	-0.02%
2024/04/17	7	99.31	6	100.03	98.00	1	4,737	0.02%
2024/04/16	59	107.53	55	108.07	96.80	4	4,392	0.09%
2024/04/15	8	104.38	20.3	104.00	107.50	-12.3	3,770	-0.33%
2024/04/12	5	99.58	2	99.30	98.10	3	3,413	0.09%
2024/04/11	4	101.20	7	102.93	98.20	-3	3,313	-0.09%
2024/04/10	6	97.58	29	99.08	99.70	-23	3,074	-0.75%
2024/04/09	3	92.03	4	93.50	92.60	-1	2,603	-0.04%
2024/04/08	1	93.90	9	93.80	93.50	-8	2,450	-0.33%
2024/04/03	7	89.13	13	90.55	92.30	-6	2,261	-0.27%
2024/04/02	3	87.67	11	88.03	87.80	-8	2,029	-0.39%
2024/04/01	5	87.26	11.2	85.45	86.70	-6.2	1,818	-0.34%
2024/03/29	0	0.00	4	81.35	80.40	-4	1,573	-0.25%
2024/03/28	3	77.90	0	0.00	78.20	3	1,401	0.21%
2024/03/27	0	0.00	0.4	77.01	76.40	-0.4	1,310	-0.03%
2024/03/26	0.5	75.00	10	76.07	74.90	-9.5	1,231	-0.77%
2024/03/22	5	74.50	0	0.00	73.80	5	1,201	0.42%
2024/03/21	0	0.00	0.5	73.82	73.80	-0.5	1,218	-0.04%
2024/03/20	0	0.00	2	74.95	73.70	-2	1,205	-0.17%
2024/03/15	0	0.00	5	72.00	71.10	-5	1,112	-0.45%
2024/03/14	1.2	70.73	0	0.00	70.50	1.2	1,093	0.11%
2024/03/13	2	71.00	0	0.00	71.50	2	1,096	0.18%
2024/03/11	0.2	70.50	0	0.00	69.90	0.2	1,106	0.02%
2024/03/08	0.1	70.00	0	0.00	69.60	0.1	1,108	0.01%
2024/03/07	1	70.50	0	0.00	69.80	1	1,098	0.09%
2024/03/01	0.1	71.40	0	0.00	70.90	0.1	1,095	0.01%
2024/02/29	5	71.00	0	0.00	71.00	5	1,094	0.46%
2024/02/27	2	71.50	0	0.00	71.00	2	1,093	0.18%
2024/02/26	6	71.92	10	71.90	71.80	-4	1,094	-0.37%
2024/02/22	0.1	72.60	0	0.00	72.50	0.1	1,113	0.01%
2024/02/21	0.2	72.58	0	0.00	72.30	0.2	1,133	0.01%
2024/01/31	1	71.60	0	0.00	71.00	1	1,167	0.09%
2024/01/24	10	72.30	0	0.00	72.70	10	1,257	0.80%
2024/01/18	1	71.60	0	0.00	72.40	1	1,308	0.08%
2024/01/12	0	0.00	1	73.20	73.10	-1	1,297	-0.08%
2024/01/11	1	72.60	1	73.20	72.60	0	1,303	0.00%
2024/01/09	0	0.00	0	72.40	72.50	0	1,321	0.00%
2024/01/08	1	73.20	0	0.00	73.00	1	1,343	0.07%
2024/01/05	1	72.70	2	72.90	73.40	-1	1,339	-0.07%
2024/01/04	0	0.00	1	72.40	72.50	-1	1,329	-0.08%
2024/01/03	2	71.70	2	72.15	71.40	0	1,331	0.00%
2023/12/27	3	70.80	3	71.30	72.00	0	1,361	0.00%
2023/12/21	0	0.00	3	71.10	70.70	-3	1,336	-0.22%
2023/12/20	1.7	69.24	0	0.00	69.80	1.7	1,317	0.13%
2023/12/19	3.2	68.97	0	0.00	68.60	3.2	1,311	0.25%
2023/12/18	3	71.23	0	0.00	70.70	3	1,288	0.23%
2023/12/15	1	73.00	0	0.00	72.50	1	1,305	0.08%
2023/12/08	1	71.50	0	0.00	71.30	1	2,003	0.05%
2023/12/06	1	71.30	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	1	73.20	72.90	-1	2,423	-0.04%
2023/11/22	0.5	72.50	0	0.00	72.40	0.5	2,991	0.02%
2023/11/21	0	0.00	2	73.60	72.30	-2	3,053	-0.07%
2023/11/20	0	0.00	3	73.00	73.70	-3	3,179	-0.09%
2023/11/14	0.5	71.10	1	71.00	70.70	-0.5	3,447	-0.01%
2023/11/13	1.2	70.75	0	0.00	70.90	1.2	3,492	0.03%
2023/11/10	1	71.10	1	71.40	71.00	0	3,540	0.00%
2023/11/08	0.2	72.40	0	0.00	72.00	0.2	3,596	0.01%
2023/11/07	2	71.50	0	0.00	71.70	2	3,642	0.05%
2023/11/06	3	70.93	0	0.00	70.90	3	3,717	0.08%
2023/11/03	2	72.60	1	72.30	72.30	1	3,775	0.03%
2023/10/31	1	75.40	0	0.00	73.00	1	4,254	0.02%
2023/10/30	1	75.20	1	75.50	75.90	0	4,406	0.00%
2023/10/27	1	75.10	1	75.20	74.90	0	4,630	0.00%
2023/10/26	2	74.35	3	74.90	74.80	-1	4,641	-0.02%
2023/10/20	3	73.53	3	73.60	73.90	0	4,656	0.00%
2023/10/19	1	73.60	1	74.00	73.70	0	4,657	0.00%
2023/10/18	2	73.20	0	0.00	72.40	2	4,669	0.04%
2023/10/17	1	73.50	0	0.00	73.50	1	4,658	0.02%
2023/10/11	1	79.60	0	0.00	77.00	1	4,786	0.02%
2023/10/03	15	78.20	0	0.00	78.10	15	5,089	0.29%
2023/09/28	1	76.50	0	0.00	76.80	1	5,109	0.02%
2023/09/21	1	80.50	2	80.35	79.70	-1	5,054	-0.02%
2023/09/20	3	82.30	0	0.00	81.30	3	5,044	0.06%
2023/09/19	0	0.00	1	84.00	83.30	-1	5,024	-0.02%
2023/09/18	0	0.00	3	85.10	84.20	-3	4,951	-0.06%
2023/09/15	10	79.96	39	79.84	80.30	-29	4,802	-0.60%
2023/09/14	2	83.80	2	83.70	83.40	0	4,636	0.00%
2023/09/13	0	0.00	1	85.50	84.20	-1	4,574	-0.02%
2023/09/12	0	0.00	4	83.00	83.10	-4	4,376	-0.09%
2023/09/11	4	80.80	2	81.30	80.50	2	4,310	0.05%
2023/09/08	0	0.00	10	83.68	83.60	-10	4,249	-0.24%
2023/09/07	2	83.00	2	83.50	82.70	0	4,186	0.00%
2023/09/06	3	81.83	3	81.83	82.30	0	4,134	0.00%
2023/09/05	1	80.70	0	0.00	80.60	1	4,061	0.02%
2023/09/04	0	0.00	1	79.20	79.20	-1	4,009	-0.02%
2023/09/01	0	0.00	1	79.50	79.20	-1	3,973	-0.03%
2023/08/30	3	79.90	3	80.10	78.70	0	3,947	0.00%
2023/08/29	0	0.00	5	78.00	79.50	-5	3,747	-0.13%
2023/08/28	5	76.70	6	77.92	77.10	-1	3,621	-0.03%
2023/08/25	10	75.99	4.6	76.89	76.80	5.4	3,589	0.15%
2023/08/24	4	77.35	3	77.17	76.90	1	3,563	0.03%
2023/08/23	6.1	77.58	18.2	77.41	78.40	-12.1	3,451	-0.35%
2023/08/21	1	75.60	0	0.00	76.20	1	3,275	0.03%
2023/08/18	10	76.15	9	77.59	75.80	1	3,293	0.03%
2023/08/17	5	75.50	6	76.48	76.90	-1	3,283	-0.03%
2023/08/16	0	0.00	10	76.30	76.50	-10	3,255	-0.31%
2023/08/14	0	0.00	2	74.60	74.30	-2	3,235	-0.06%
2023/08/11	16	76.00	6	77.20	75.00	10	3,223	0.31%
2023/08/10	7	75.57	2	75.00	76.10	5	3,188	0.16%
2023/08/09	2	76.85	6	77.22	77.00	-4	3,130	-0.13%
2023/08/08	10.1	75.56	5	77.10	76.40	5.1	3,068	0.17%
2023/08/07	10.1	75.00	4	74.10	76.10	6.1	3,004	0.20%
2023/08/04	3.1	75.88	12.5	76.02	79.10	-9.5	2,844	-0.33%
2023/08/02	20	74.50	11	75.82	74.50	9	2,665	0.34%
2023/08/01	15	74.49	27	75.07	75.40	-12	2,543	-0.47%
2023/07/28	2	70.80	0	0.00	71.00	2	2,414	0.08%
2023/07/20	0	0.00	1	72.00	71.80	-1	2,762	-0.04%
2023/07/19	1	72.40	0	0.00	72.30	1	2,884	0.03%
2023/07/18	0	0.00	1.1	74.17	73.50	-1.1	2,910	-0.04%
2023/07/17	1	72.02	0	0.00	72.00	1	2,923	0.04%
2023/07/14	5	71.90	0	0.00	71.50	5	2,985	0.17%
2023/07/13	7	73.10	2	74.10	72.00	5	3,164	0.16%
2023/07/12	2.1	75.55	5.1	75.74	75.70	-3	3,491	-0.08%
2023/07/11	1	74.50	0	0.00	74.00	1	3,512	0.03%
2023/07/10	2	73.10	0	0.00	73.30	2	3,569	0.06%
2023/07/07	4	72.75	0	0.00	74.00	4	3,591	0.11%
2023/07/06	3	74.20	0	0.00	74.40	3	3,576	0.08%
2023/07/05	0	0.00	1	74.30	74.50	-1	3,547	-0.03%
2023/07/03	0	0.00	1	73.40	73.60	-1	3,510	-0.03%
2023/06/30	1	73.00	0	0.00	73.20	1	3,521	0.03%
2023/06/28	2	73.65	1	73.70	73.30	1	3,535	0.03%
2023/06/27	0	0.00	1	73.00	72.20	-1	3,528	-0.03%
2023/06/26	5	70.60	14	71.49	72.00	-9	3,506	-0.26%
2023/06/21	0	0.00	1	71.50	71.30	-1	3,512	-0.03%
2023/06/20	10	71.40	0	0.00	71.00	10	3,525	0.28%
2023/06/19	1	73.00	5	72.60	72.30	-4	3,571	-0.11%
2023/06/14	5	72.10	0	0.00	71.40	5	3,577	0.14%
2023/06/08	0	0.00	1	74.10	74.30	-1	3,656	-0.03%
2023/06/06	7	76.60	9	76.59	75.70	-2	3,674	-0.05%
2023/06/05	5.2	76.61	2.2	76.64	76.70	3.1	3,661	0.08%
2023/06/02	2	75.60	3	75.93	75.80	-1	3,664	-0.03%
2023/06/01	1	75.40	4.1	75.53	75.50	-3.1	3,675	-0.08%
2023/05/31	3	74.83	16	74.74	75.20	-13	3,679	-0.35%
2023/05/30	2.1	76.80	1	76.90	74.90	1.1	3,668	0.03%
2023/05/29	8	76.11	2	76.05	76.40	6	3,654	0.16%
2023/05/23	0.2	75.30	0	0.00	76.40	0.2	3,821	0.00%
2023/05/22	1	73.80	1	74.60	74.60	0	3,807	0.00%
2023/05/18	1.1	74.03	4	74.20	74.50	-2.9	3,883	-0.07%
2023/05/17	1	73.10	1	73.00	73.00	0	3,888	0.00%
2023/05/16	1	74.10	1	73.10	73.00	0	3,888	0.00%
2023/05/12	1	72.00	0	0.00	73.50	1	3,922	0.03%
2023/05/10	1	72.70	1	73.80	73.90	0	3,922	0.00%
2023/05/09	4	74.30	1	73.60	72.50	3	3,903	0.08%
2023/05/08	0	0.00	4	76.95	76.30	-4	3,844	-0.10%
2023/05/05	2	76.30	3	76.17	75.80	-1	3,849	-0.03%
2023/05/04	4	74.87	1	75.80	74.60	3	3,880	0.08%
2023/05/03	5	76.04	17	75.88	75.40	-12	3,858	-0.31%
2023/05/02	4.1	76.91	5	77.02	76.20	-0.9	3,855	-0.02%
2023/04/28	3	74.20	4	74.65	74.80	-1	3,787	-0.03%
2023/04/27	0	0.00	1	74.20	73.50	-1	3,731	-0.03%
2023/04/26	5	75.20	4	75.33	74.30	1	3,670	0.03%
2023/04/25	25	75.30	25	74.99	73.50	0	3,603	0.00%
2023/04/24	15	77.44	1	78.20	77.60	14	3,553	0.39%
2023/04/21	20	75.39	7	76.30	74.80	13	3,492	0.37%
2023/04/20	3.2	78.21	0	0.00	76.80	3.2	3,444	0.09%
2023/04/18	1	83.80	0	0.00	81.10	1	3,300	0.03%
2023/04/17	43	83.03	19.2	83.73	83.20	23.8	3,134	0.76%
2023/04/14	1	77.00	10	74.46	78.20	-9	2,689	-0.33%
2023/04/13	22	71.59	3.2	71.58	71.10	18.8	2,527	0.74%
2023/04/12	0.2	69.07	1.1	69.14	69.60	-0.9	2,453	-0.04%
2023/04/10	0	0.00	0.2	67.90	67.90	-0.2	2,526	-0.01%
2023/04/07	0	0.00	2	68.50	67.90	-2	2,585	-0.08%
2023/03/31	0	0.00	1	67.80	67.80	-1	2,721	-0.04%
2023/03/30	0.2	68.55	0	0.00	68.70	0.2	2,766	0.01%
2023/03/22	1	68.60	1	68.50	67.70	0	2,697	0.00%
2023/03/15	3	66.97	0.4	66.58	66.30	2.6	2,561	0.10%
2023/03/14	0	0.00	0.1	65.60	65.60	-0.1	2,520	0.00%
2023/03/06	0.1	65.40	0	0.00	65.60	0.1	2,577	0.00%
2023/02/24	0	0.00	1	64.40	64.60	-1	2,764	-0.04%
2023/02/23	3	64.27	1	63.90	63.90	2	2,776	0.07%
2023/02/22	1	64.20	17	64.93	65.30	-16	2,855	-0.56%
2023/02/21	1.2	64.17	2	64.80	64.90	-0.8	2,833	-0.03%
2023/02/20	0	0.00	0.2	62.90	63.10	-0.2	2,766	-0.01%
2023/02/17	0	0.00	1.3	62.79	63.00	-1.3	2,746	-0.05%
2023/02/16	0	0.00	2	61.75	62.40	-2	2,719	-0.07%
2023/02/14	0	0.00	0.2	60.60	60.50	-0.2	2,671	-0.01%
2023/02/09	1	60.10	0.1	60.33	60.00	0.9	2,765	0.03%
2023/02/08	1.2	60.90	0	0.00	60.60	1.2	2,797	0.04%
2023/02/02	0	0.00	2.2	60.75	61.50	-2.2	2,929	-0.08%
2023/02/01	0	0.00	1	59.00	58.80	-1	2,827	-0.04%
2023/01/31	1.3	58.51	2	58.45	58.70	-0.7	2,810	-0.02%
2023/01/30	1	56.90	2	57.50	57.50	-1	2,780	-0.04%
2023/01/12	2	58.20	2	57.60	56.70	0	2,790	0.00%
2023/01/11	2.2	58.75	6.1	58.67	58.70	-3.9	2,752	-0.14%
2023/01/10	0	0.00	1	57.80	57.50	-1	2,684	-0.04%
2023/01/09	0.2	58.20	0	0.00	58.10	0.2	2,682	0.01%
2023/01/05	2	58.25	2	57.85	58.00	0	2,665	0.00%
2023/01/04	0	0.00	1	57.20	57.40	-1	2,636	-0.04%
2022/12/29	1	57.30	1	57.00	56.90	0	2,588	0.00%
2022/12/28	1.1	56.85	1	57.80	56.40	0.1	2,519	0.00%
2022/12/27	2.3	57.98	10	57.00	57.00	-7.7	2,483	-0.31%
2022/12/26	6	58.20	8	57.63	57.70	-2	2,430	-0.08%
2022/12/23	2	55.20	2	55.30	55.00	0	2,341	0.00%
2022/12/22	10	55.26	0	0.00	55.20	10	2,307	0.43%
2022/12/20	1	54.00	2	52.60	52.60	-1	2,277	-0.04%
2022/12/16	1	54.70	0	0.00	54.80	1	2,298	0.04%
2022/12/07	1.1	55.82	0	0.00	56.10	1.1	2,328	0.05%
2022/12/06	1	58.40	0	0.00	57.10	1	2,392	0.04%
2022/12/02	0	0.00	1	58.10	58.20	-1	2,367	-0.04%
2022/12/01	1	58.60	0.1	58.20	58.40	0.9	2,362	0.04%
2022/11/30	1	57.60	2	57.85	57.60	-1	2,366	-0.04%
2022/11/29	0	0.00	1	57.00	57.00	-1	2,331	-0.04%
2022/11/28	0	0.00	2	56.60	56.50	-2	2,362	-0.08%
2022/11/24	1	57.00	1	58.10	57.30	0	2,477	0.00%
2022/11/23	1	56.40	2	57.00	56.60	-1	2,415	-0.04%
2022/11/21	1	55.50	0	0.00	55.00	1	2,335	0.04%
2022/11/18	2	57.30	2	57.25	57.30	0	2,281	0.00%
2022/11/17	1	55.80	0	0.00	55.70	1	2,147	0.05%
2022/11/16	0	0.00	1	55.20	54.70	-1	2,166	-0.05%
2022/11/15	0	0.00	1	54.90	54.60	-1	2,181	-0.05%
2022/11/10	0	0.00	14	54.30	54.10	-14	2,351	-0.60%
2022/11/09	2	54.80	1	55.00	54.90	1	2,404	0.04%
2022/11/08	1	54.40	0	0.00	53.80	1	2,474	0.04%
2022/11/07	3	55.13	2	55.50	54.90	1	2,972	0.03%
2022/11/04	1	54.00	0	0.00	54.30	1	2,977	0.03%
2022/11/03	2	54.30	3	53.83	54.90	-1	3,056	-0.03%
2022/11/02	0	0.00	2	52.75	53.50	-2	2,958	-0.07%
2022/11/01	2	51.60	0	0.00	50.70	2	2,919	0.07%
2022/10/31	1	49.70	1	50.10	50.00	0	2,938	0.00%
2022/10/25	1	48.80	0	0.00	47.95	1	3,090	0.03%
2022/10/20	3	49.92	0	0.00	50.10	3	3,280	0.09%
2022/10/13	1	51.00	1	51.70	49.10	0	3,604	0.00%
2022/10/11	1	52.90	0	0.00	52.60	1	3,711	0.03%
2022/10/03	1	54.70	1	54.50	54.00	0	3,794	0.00%
2022/09/28	1	53.00	0	0.00	52.60	1	3,822	0.03%
2022/09/27	1	54.00	0	0.00	55.80	1	3,821	0.03%
2022/09/26	7	55.87	0	0.00	55.00	7	3,812	0.18%
2022/09/13	0	0.00	6.3	64.28	63.30	-6.3	4,083	-0.15%
2022/09/12	0	0.00	1	62.00	62.50	-1	4,003	-0.02%
2022/09/07	3	58.83	0	0.00	59.00	3	3,997	0.08%
2022/09/06	4	60.30	0	0.00	60.30	4	3,989	0.10%
2022/09/05	0	0.00	2	61.10	60.30	-2	3,952	-0.05%
2022/09/02	7	62.56	0	0.00	62.00	7	3,947	0.18%
2022/09/01	19	65.84	0	0.00	63.70	19	3,891	0.49%
2022/08/30	5	61.96	4	62.03	61.80	1	3,712	0.03%
2022/08/29	1	60.00	2	60.10	60.20	-1	3,680	-0.03%
2022/08/24	2	62.30	0	0.00	61.70	2	3,639	0.05%
2022/08/23	2	62.05	0	0.00	62.00	2	3,637	0.05%
2022/08/22	1	64.30	2	64.45	64.00	-1	3,585	-0.03%
2022/08/18	1	65.30	4	65.85	65.10	-3	3,513	-0.09%
2022/08/17	1	65.50	4	66.45	66.80	-3	3,442	-0.09%
2022/08/16	0	0.00	1	65.50	65.00	-1	3,311	-0.03%
2022/08/15	2	64.40	4	65.05	65.10	-2	3,231	-0.06%
2022/08/12	5	64.82	10	64.62	65.50	-5	3,121	-0.16%
2022/08/11	4	63.00	5	63.54	63.90	-1	2,580	-0.04%
2022/08/10	0	0.00	7	56.77	58.10	-7	2,495	-0.28%
2022/08/09	1	54.40	1	54.80	54.60	0	2,379	0.00%
2022/08/08	1	53.00	0	0.00	53.60	1	2,361	0.04%
2022/08/02	0	0.00	1	53.30	53.30	-1	2,222	-0.04%
2022/08/01	2	54.10	1	54.70	54.20	1	2,182	0.05%
2022/07/29	0	0.00	1	54.40	53.80	-1	2,164	-0.05%
2022/07/28	1	52.70	3	52.00	52.20	-2	2,108	-0.09%
2022/07/27	5	53.78	2	53.45	52.60	3	2,074	0.14%
2022/07/26	6	56.45	0	0.00	56.50	6	1,974	0.30%
2022/07/25	0.1	55.70	1	55.40	55.20	-0.9	1,858	-0.05%
2022/07/22	8.1	56.55	4	57.50	55.90	4.1	1,818	0.23%
2022/07/21	6	56.25	2	54.95	56.40	4	1,747	0.23%
2022/07/20	0	0.00	1	54.80	53.20	-1	1,662	-0.06%
2022/07/18	106	54.65	107	54.96	55.00	-1	1,635	-0.06%	大買/大賣/
2022/07/15	3	53.07	0	0.00	53.30	3	1,522	0.20%
2022/07/12	2	48.65	0	0.00	47.80	2	1,429	0.14%
2022/07/06	2	48.75	2	48.55	47.95	0	1,376	0.00%
2022/07/05	1	47.80	0	0.00	48.65	1	1,371	0.07%
2022/07/01	1	48.50	0	0.00	47.05	1	1,356	0.07%
2022/06/30	1	50.10	0	0.00	50.20	1	1,309	0.08%
2022/06/29	1	52.50	5	52.70	51.50	-4	1,273	-0.31%
2022/06/28	6	56.97	4	55.63	55.70	2	1,206	0.17%
2022/06/27	25	54.81	22.1	57.22	57.30	3	1,099	0.27%
2022/06/22	1	52.00	0	0.00	51.30	1	1,005	0.10%
2022/06/21	1	52.70	0	0.00	53.30	1	1,000	0.10%
2022/06/20	1	54.00	0	0.00	52.50	1	997	0.10%
2022/06/13	0.2	57.90	0	0.00	57.30	0.2	955	0.02%
2022/06/07	0	0.00	1	57.30	56.70	-1	933	-0.11%
2022/06/06	1	57.00	0	0.00	56.70	1	941	0.11%
2022/05/30	0.1	56.71	0	0.00	56.70	0.1	956	0.01%
2022/05/25	0	0.00	1	55.50	55.30	-1	990	-0.10%
2022/05/24	1	54.10	0	0.00	54.10	1	1,019	0.10%
2022/05/18	0	0.00	1	56.60	56.00	-1	1,070	-0.09%
2022/05/17	1	56.80	0	0.00	56.50	1	1,093	0.09%
2022/05/16	0	0.00	3	56.13	56.10	-3	1,126	-0.27%
2022/05/13	1	55.60	0	0.00	55.50	1	1,136	0.09%
2022/05/12	1	54.20	0	0.00	54.50	1	1,156	0.09%
2022/05/11	0.2	54.90	0	0.00	54.60	0.2	1,175	0.02%
2022/05/09	3	55.43	0	0.00	55.10	3	1,187	0.25%
2022/05/06	2	56.60	0	0.00	56.90	2	1,188	0.17%
2022/05/05	0	0.00	2	58.55	58.50	-2	1,198	-0.17%
2022/05/04	2	57.90	0	0.00	58.00	2	1,214	0.16%
2022/05/03	1	58.10	0	0.00	57.60	1	1,259	0.08%
2022/04/29	1	58.20	0	0.00	57.10	1	1,279	0.08%
2022/04/27	2	56.95	0	0.00	57.50	2	1,374	0.15%
2022/04/26	2.1	59.02	0	0.00	58.80	2.1	1,401	0.15%
2022/04/25	1	59.30	0	0.00	59.20	1	1,473	0.07%
2022/04/22	4	61.53	0	0.00	60.70	4	1,474	0.27%
2022/04/20	1	63.40	0	0.00	63.50	1	1,549	0.06%
2022/04/18	1	62.90	0	0.00	63.40	1	1,844	0.05%
2022/04/15	1	64.00	0	0.00	63.80	1	1,997	0.05%
2022/04/14	1	65.50	0	0.00	65.00	1	2,085	0.05%
2022/04/11	3	66.20	0	0.00	65.50	3	2,287	0.13%
2022/04/08	3	67.30	0	0.00	67.50	3	2,437	0.12%
2022/04/07	1	68.40	0	0.00	68.00	1	2,804	0.04%
2022/04/06	2	68.80	0	0.00	69.20	2	2,873	0.07%
2022/03/24	0	0.00	2	73.65	73.60	-2	3,259	-0.06%
2022/03/21	0	0.00	2	73.25	72.20	-2	3,856	-0.05%
2022/03/18	0	0.00	1	72.20	71.40	-1	3,894	-0.03%
2022/03/17	0	0.00	3	72.17	72.40	-3	3,915	-0.08%
2022/03/16	1	70.90	0	0.00	70.90	1	3,943	0.03%
2022/03/15	1	70.40	0	0.00	69.80	1	3,994	0.03%
2022/03/11	0.4	71.00	3	71.70	71.00	-2.6	4,201	-0.06%
2022/03/10	0	0.00	2	72.20	72.10	-2	4,314	-0.05%
2022/03/08	0	0.00	2	69.60	69.10	-2	4,555	-0.04%
2022/03/07	3	68.07	0	0.00	69.30	3	4,661	0.06%
2022/03/04	3	70.50	0	0.00	70.80	3	4,766	0.06%
2022/03/03	0.2	71.70	0	0.00	71.10	0.2	4,908	0.00%
2022/03/02	0	0.00	1	72.00	72.00	-1	4,981	-0.02%
2022/02/25	1	70.60	1	70.30	70.90	0	5,175	0.00%
2022/02/24	4	70.00	0	0.00	69.30	4	5,354	0.07%
2022/02/23	0	0.00	0.8	71.70	71.70	-0.8	5,426	-0.01%
2022/02/22	5	71.38	0	0.00	71.10	5	5,687	0.09%
2022/02/21	0	0.00	2	74.50	73.80	-2	5,897	-0.03%
2022/02/16	0	0.00	1	74.30	73.90	-1	7,233	-0.01%
2022/02/15	2	72.00	0	0.00	71.40	2	7,681	0.03%
2022/02/14	2.4	71.92	0	0.00	71.90	2.4	8,460	0.03%
2022/02/09	1	76.30	0.3	77.00	76.30	0.7	8,842	0.01%
2022/02/07	1	73.00	0	0.00	75.10	1	9,081	0.01%
2022/01/26	0	0.00	11	74.94	74.70	-11	9,376	-0.12%
2022/01/25	1.3	74.19	0	0.00	73.30	1.3	9,716	0.01%
2022/01/24	0.3	76.10	0	0.00	77.00	0.3	9,946	0.00%
2022/01/21	2.3	79.15	0	0.00	76.80	2.3	9,972	0.02%
2022/01/19	0.1	83.30	10	82.30	81.00	-9.9	9,942	-0.10%
2022/01/18	10	86.40	10	84.40	83.00	0	9,986	0.00%
2022/01/17	0.1	84.00	5	83.90	84.00	-4.9	9,991	-0.05%
2022/01/14	5	83.20	0	0.00	83.60	5	10,347	0.05%
2022/01/12	5	86.26	4	85.70	85.60	1	10,330	0.01%
2022/01/11	0	0.00	0.2	87.20	86.10	-0.2	10,193	0.00%
2022/01/10	1	84.70	11	82.98	84.40	-10	10,035	-0.10%
2022/01/05	0	0.00	10	84.00	84.40	-10	9,717	-0.10%
2022/01/04	22.2	85.19	2	85.90	84.60	20.2	9,662	0.21%
2022/01/03	7	88.99	3	89.50	87.90	4	9,560	0.04%
2021/12/30	3	89.67	27.3	90.56	92.40	-24.3	9,393	-0.26%
2021/12/29	30	86.49	38	86.98	87.60	-8	9,013	-0.09%
2021/12/28	0	0.00	1	85.80	85.90	-1	8,933	-0.01%
2021/12/27	12	85.91	0	0.00	85.20	12	8,852	0.14%
2021/12/24	6.2	85.03	7	84.27	83.80	-0.8	8,773	-0.01%
2021/12/23	0	84.40	0	0.00	84.90	0	8,733	0.00%
2021/12/22	2.1	83.36	32	84.04	83.30	-29.9	8,689	-0.34%
2021/12/20	40	82.98	0	0.00	82.10	40	8,570	0.47%
2021/12/17	9.1	86.08	14	84.91	84.00	-5	8,495	-0.06%
2021/12/16	26	86.35	38	88.81	89.10	-12	8,276	-0.14%
2021/12/15	2	81.00	0	0.00	81.00	2	7,950	0.03%
2021/12/14	0.1	79.22	0	0.00	79.80	0.1	7,885	0.00%
2021/12/10	11	82.05	0	0.00	81.70	11	7,799	0.14%
2021/12/09	21	83.31	1	81.90	81.60	20	7,761	0.26%
2021/12/08	0	82.90	8	82.99	81.40	-8	7,702	-0.10%
2021/12/07	16	85.03	7	85.23	83.20	9	7,631	0.12%
2021/12/06	1	84.60	1	85.40	85.30	0	7,499	0.00%
2021/12/03	4	84.00	6	84.37	84.00	-2	7,390	-0.03%
2021/12/02	4	82.43	0	0.00	80.70	4	7,226	0.06%
2021/12/01	1	81.60	4	83.60	83.70	-3	7,119	-0.04%
2021/11/30	3	83.10	1	82.30	79.50	2	6,996	0.03%
2021/11/29	4	78.75	1	78.30	78.80	3	6,863	0.04%
2021/11/25	2	86.20	1	82.30	82.30	1	6,645	0.02%
2021/11/24	0	0.00	3	84.13	84.00	-3	6,520	-0.05%
2021/11/23	5	83.04	2	83.50	82.40	3	6,430	0.05%
2021/11/22	0	0.00	1	89.40	88.40	-1	6,231	-0.02%
2021/11/19	1	91.70	11	90.99	90.50	-10	6,131	-0.16%
2021/11/18	0	0.00	1	92.00	89.10	-1	5,853	-0.02%
2021/11/17	2	91.50	4	90.21	89.90	-2	5,612	-0.04%
2021/11/16	5	86.60	12	90.51	86.40	-7	5,198	-0.13%
2021/11/15	4	87.80	17	86.91	90.90	-13	4,581	-0.28%
2021/11/12	12	78.20	26	79.51	82.70	-14	4,257	-0.33%
2021/11/11	43	76.63	42	77.72	75.20	1	3,776	0.03%
2021/11/10	9	72.46	18.2	73.45	75.10	-9.2	2,982	-0.31%
2021/11/09	3	67.07	1	67.60	68.30	2	2,745	0.07%
2021/11/08	13	66.65	2	67.90	68.00	11	2,639	0.42%
2021/11/05	0	0.00	7	67.09	67.60	-7	2,524	-0.28%
2021/11/04	1	67.80	0	0.00	66.40	1	2,414	0.04%
2021/11/03	5	68.68	3	68.50	67.50	2	2,274	0.09%
2021/11/02	14	64.36	20.3	65.83	66.00	-6.3	1,957	-0.32%
2021/11/01	10	61.57	13.2	62.08	63.10	-3.2	1,598	-0.20%
2021/10/29	1	57.60	2	56.90	57.40	-1	1,339	-0.07%
2021/10/27	2	55.20	0	0.00	54.80	2	1,276	0.16%
2021/10/25	2	56.90	0	0.00	56.20	2	1,257	0.16%
2021/10/22	1	59.10	5	59.74	58.20	-4	1,205	-0.33%
2021/10/21	3	56.50	3	56.80	57.00	0	875	0.00%
2021/10/20	0	0.00	1	55.40	55.40	-1	822	-0.12%
2021/10/12	0.3	53.80	0	0.00	54.40	0.3	857	0.03%
2021/09/28	0	0.00	5	55.10	55.00	-5	936	-0.53%
2021/09/23	0	0.00	2	54.00	54.00	-2	962	-0.21%
2021/09/13	2	53.90	0	0.00	53.90	2	1,017	0.20%
2021/09/10	1	53.30	0	0.00	53.40	1	1,045	0.10%
2021/09/09	2	52.50	0	0.00	52.70	2	1,084	0.18%
2021/09/01	0	0.00	1	55.50	55.30	-1	1,339	-0.07%
2021/08/20	0	0.00	1	53.70	53.70	-1	1,752	-0.06%
2021/08/19	0	0.00	1	53.40	53.60	-1	1,747	-0.06%
2021/08/12	1	54.10	0	0.00	54.10	1	1,761	0.06%
2021/08/11	4	54.50	5	54.90	54.60	-1	1,769	-0.06%
2021/08/05	1	54.80	0	0.00	54.70	1	1,862	0.05%
2021/08/04	5	54.50	0	0.00	54.30	5	1,922	0.26%
2021/08/03	1	54.50	0	0.00	54.60	1	1,949	0.05%
2021/08/02	0	0.00	1	55.00	55.00	-1	1,964	-0.05%
2021/07/30	3	54.63	10	54.70	55.10	-7	1,962	-0.36%
2021/07/29	1	60.50	0	0.00	60.80	1	1,901	0.05%
2021/07/28	2	60.70	1	60.60	60.50	1	1,893	0.05%
2021/07/27	10	62.00	0	0.00	61.90	10	1,948	0.51%
2021/07/20	0	0.00	0	61.00	60.80	0	2,087	0.00%
2021/07/15	0	0.00	8	60.70	60.80	-8	2,254	-0.35%
2021/07/12	1	59.70	0	0.00	59.60	1	2,440	0.04%
2021/07/09	1	59.50	0	0.00	59.60	1	2,461	0.04%
2021/07/07	2	59.60	0	0.00	59.60	2	2,652	0.08%
2021/07/01	1	60.50	0	0.00	60.00	1	2,864	0.03%
2021/06/29	2	59.60	0	0.00	60.20	2	2,967	0.07%
2021/06/28	8	59.45	0	0.00	59.90	8	3,037	0.26%
2021/06/24	1	60.50	0	0.00	60.60	1	3,189	0.03%
2021/06/16	0	0.00	1	62.50	61.50	-1	3,486	-0.03%
2021/06/09	3	63.20	3	63.80	63.00	0	4,101	0.00%
2021/06/08	3	63.10	3	63.67	63.10	0	4,059	0.00%
2021/06/07	1	61.00	2	62.45	62.50	-1	3,957	-0.03%
2021/06/04	2	62.00	2.5	62.02	61.60	-0.5	3,917	-0.01%
2021/05/25	0	0.00	2	57.25	57.70	-2	4,262	-0.05%
2021/05/24	0	0.00	1	56.20	56.20	-1	4,467	-0.02%
2021/05/19	0	0.00	1	56.00	55.60	-1	5,228	-0.02%
2021/05/14	0	0.00	2	56.30	55.80	-2	6,128	-0.03%
2021/05/13	2	52.50	0	0.00	55.20	2	6,220	0.03%
2021/05/11	1	58.10	0	0.00	57.60	1	6,535	0.02%
2021/05/04	1	58.70	3	59.30	59.30	-2	6,600	-0.03%
2021/04/26	0	0.00	1	61.50	61.30	-1	6,834	-0.01%
2021/04/23	1	59.00	2	60.25	60.00	-1	6,828	-0.01%
2021/04/22	2	60.35	0	0.00	59.00	2	6,823	0.03%
2021/04/20	3	61.97	1	61.30	62.60	2	6,729	0.03%
2021/04/19	1	62.80	14	62.31	62.70	-13	6,709	-0.19%
2021/04/16	0	0.00	1	59.50	59.80	-1	6,630	-0.02%
2021/04/14	1	58.30	1	58.80	58.00	0	6,661	0.00%
2021/04/13	0	0.00	3	60.70	58.50	-3	6,655	-0.05%
2021/04/08	0	0.00	5	59.72	59.50	-5	6,822	-0.07%
2021/04/07	0	0.00	14	58.71	58.60	-14	7,092	-0.20%
2021/04/06	0	0.00	3	57.57	58.10	-3	7,458	-0.04%
2021/03/31	2.5	56.66	0	0.00	57.00	2.5	7,415	0.03%
2021/03/30	0	0.00	5	56.48	56.60	-5	7,337	-0.07%
2021/03/29	1	54.90	1.2	55.63	55.90	-0.2	7,253	0.00%
2021/03/26	3	54.70	12	55.38	54.70	-9	7,163	-0.13%
2021/03/25	2	54.65	0	0.00	54.80	2	7,110	0.03%
2021/03/24	2	54.80	0	0.00	54.90	2	7,048	0.03%
2021/03/23	0	0.00	1	54.90	54.70	-1	7,012	-0.01%
2021/03/22	0	0.00	6	54.85	54.70	-6	6,959	-0.09%
2021/03/19	0	0.00	3	54.20	54.30	-3	6,920	-0.04%
2021/03/18	3	55.03	2	54.45	54.60	1	6,857	0.01%
2021/03/17	9	54.61	3	55.03	54.80	6	6,764	0.09%
2021/03/16	1	54.00	5	53.98	54.00	-4	6,354	-0.06%
2021/03/15	0	0.00	2	48.13	49.10	-2	6,194	-0.03%
2021/03/12	0	0.00	2	48.00	48.15	-2	6,172	-0.03%
2021/03/10	2	47.65	0	0.00	48.00	2	6,193	0.03%
2021/03/02	0	0.00	3	48.47	48.50	-3	6,083	-0.05%
2021/02/26	0	0.00	2	48.00	48.00	-2	5,980	-0.03%
2021/02/25	4	47.03	0	0.00	46.80	4	5,904	0.07%
2021/02/24	6	47.43	0	0.00	46.50	6	5,856	0.10%
2021/02/23	7	49.34	0	0.00	49.15	7	5,635	0.12%
2021/02/22	1	48.25	1	50.00	51.20	0	5,412	0.00%
2021/02/19	5	48.88	8	48.95	49.00	-3	5,121	-0.06%
2021/02/18	11	50.81	66	48.56	50.50	-55	4,901	-1.12%
2021/02/17	62	45.28	15	46.23	47.30	47	4,545	1.03%
2021/02/03	1	42.00	15.6	41.78	41.30	-14.6	3,872	-0.38%
2021/02/02	0	0.00	1	40.25	40.25	-1	3,571	-0.03%
2021/02/01	1	38.65	3	39.13	39.70	-2	3,488	-0.06%
2021/01/29	1	38.65	0	0.00	38.65	1	3,457	0.03%
2021/01/26	0	0.00	3	39.75	39.85	-3	3,405	-0.09%
2021/01/25	2	40.15	1	40.10	40.10	1	3,363	0.03%
2021/01/22	1	39.55	5	40.00	39.45	-4	3,313	-0.12%
2021/01/21	10	40.15	8	39.38	39.60	2	3,266	0.06%
2021/01/19	0	0.00	1	38.30	38.35	-1	3,057	-0.03%
2021/01/18	1	37.85	0	0.00	37.85	1	3,062	0.03%
2021/01/15	1	38.40	0	0.00	38.30	1	3,042	0.03%
2021/01/12	6	38.81	0	0.00	38.20	6	2,958	0.20%
2021/01/11	3	39.10	3	38.95	39.20	0	2,924	0.00%
2021/01/07	1	38.90	10	39.00	39.55	-9	2,853	-0.32%
2021/01/05	3	39.93	2	39.73	39.80	1	2,753	0.04%
2021/01/04	6	40.25	10	40.33	40.40	-4	2,681	-0.15%
2020/12/31	42	41.26	37	40.50	40.55	5	2,615	0.19%
2020/12/30	22	40.05	711	40.46	40.95	-689	2,367	-29.10%	大賣/鉅額交易
2020/12/29	700	39.92	4	39.31	40.20	696	2,034	34.21%	大買/鉅額交易
2020/12/28	0	0.00	12	36.69	37.20	-12	1,612	-0.74%
2020/12/25	0	0.00	2	35.80	35.85	-2	1,539	-0.13%
2020/12/22	4	35.90	0	0.00	35.25	4	1,543	0.26%
2020/12/18	0	0.00	1	35.70	35.95	-1	1,531	-0.07%
2020/12/17	0	0.00	1	36.00	36.00	-1	1,527	-0.07%
2020/12/11	0	0.00	4	35.85	35.50	-4	1,506	-0.27%
2020/12/10	1	36.10	0	0.00	36.05	1	1,498	0.07%
2020/12/09	2	36.50	0	0.00	36.75	2	1,475	0.14%
2020/12/08	0	0.00	2	37.05	36.35	-2	1,475	-0.14%
2020/12/07	0	0.00	6	36.65	36.80	-6	1,451	-0.41%
2020/12/04	0	0.00	3	36.20	36.50	-3	1,406	-0.21%
2020/12/01	3	35.67	0	0.00	35.75	3	1,354	0.22%
2020/11/24	1	35.15	1	35.00	35.00	0	1,506	0.00%
2020/11/23	1	35.40	1	35.30	35.30	0	1,517	0.00%
2020/11/20	1	34.80	0	0.00	34.95	1	1,575	0.06%
2020/11/19	0	0.00	2	34.68	34.50	-2	1,619	-0.12%
2020/11/17	1	34.75	1	34.35	34.35	0	1,620	0.00%
2020/11/16	2	34.70	0	0.00	34.70	2	1,637	0.12%
2020/11/13	2	34.83	2	34.80	34.80	0	1,635	0.00%
2020/11/09	7	35.03	1	34.80	34.80	6	1,712	0.35%
2020/11/06	1	34.75	2	34.80	34.80	-1	1,700	-0.06%
2020/11/05	1	34.60	1	34.60	34.60	0	1,705	0.00%
2020/11/03	1	34.20	1	34.15	34.00	0	1,696	0.00%
2020/11/02	3	34.12	3	34.02	33.90	0	1,722	0.00%
2020/10/30	3	34.42	3	34.23	34.20	0	1,734	0.00%
2020/10/29	1	34.35	3	34.47	34.70	-2	1,742	-0.11%
2020/10/28	4	34.63	1	34.80	34.75	3	1,773	0.17%
2020/10/27	3	34.72	4	34.50	34.15	-1	1,833	-0.05%
2020/10/26	0	0.00	6	34.75	34.80	-6	1,837	-0.33%
2020/10/23	0	0.00	1	34.15	34.20	-1	1,934	-0.05%
2020/10/07	1	33.75	0	0.00	33.70	1	2,000	0.05%
2020/10/06	1	33.80	0	0.00	33.70	1	2,083	0.05%
2020/09/30	1	33.40	1	33.50	33.40	0	2,103	0.00%
2020/09/23	1	34.15	6	34.10	34.10	-5	2,217	-0.23%
2020/09/18	0	0.00	10	35.30	35.25	-10	2,221	-0.45%
2020/09/16	0	0.00	18.3	34.92	34.85	-18.3	2,213	-0.83%
2020/09/15	0	0.00	1	35.10	34.80	-1	2,211	-0.05%
2020/09/14	0	0.00	1	34.80	35.00	-1	2,210	-0.05%
2020/09/11	2	34.60	0	0.00	34.50	2	2,205	0.09%
2020/09/09	1	34.95	1	35.05	35.20	0	2,179	0.00%
2020/09/04	2	35.98	0	0.00	36.05	2	2,162	0.09%
2020/09/03	2	36.55	2	36.83	36.55	0	2,150	0.00%
2020/09/01	0	0.00	1	35.25	35.55	-1	2,027	-0.05%
2020/08/31	1	35.50	0	0.00	35.05	1	2,027	0.05%
2020/08/28	1	36.80	2	36.95	36.50	-1	1,994	-0.05%
2020/08/27	1	36.10	0	0.00	36.75	1	1,947	0.05%
2020/08/26	2	36.80	0	0.00	36.75	2	1,905	0.10%
2020/08/25	0	0.00	13	35.52	36.40	-13	1,813	-0.72%
2020/08/24	2	35.00	0	0.00	35.05	2	1,769	0.11%
2020/08/21	3	34.08	0	0.00	34.90	3	1,763	0.17%
2020/08/20	11	33.48	35	33.31	33.50	-24	1,748	-1.37%
2020/08/18	0	0.00	1	35.95	35.60	-1	1,687	-0.06%
2020/08/17	1	36.20	1	36.60	35.95	0	1,665	0.00%
2020/08/14	0	0.00	5	35.74	36.05	-5	1,618	-0.31%
2020/08/13	1	35.15	1	35.10	35.10	0	1,580	0.00%
2020/08/07	5	35.53	0	0.00	35.50	5	1,559	0.32%
2020/08/06	3	35.90	10	35.98	35.85	-7	1,555	-0.45%
2020/08/05	0	0.00	1	35.30	35.55	-1	1,525	-0.07%
2020/07/31	0	0.00	1	35.65	35.55	-1	1,446	-0.07%
2020/07/30	20	34.70	2	34.08	34.70	18	1,360	1.32%
2020/07/29	50	34.21	5	33.47	34.30	45	1,251	3.59%
2020/07/28	0	0.00	10	31.25	31.20	-10	1,151	-0.87%
2020/07/24	1	31.70	0	0.00	31.90	1	1,211	0.08%
2020/07/21	1	31.50	0	0.00	31.40	1	1,250	0.08%
2020/07/14	3	34.73	0	0.00	34.75	3	1,221	0.25%
2020/07/13	7	35.33	13	35.18	35.30	-6	1,207	-0.50%
2020/07/10	1	34.15	0	0.00	34.15	1	1,142	0.09%
2020/07/06	0	0.00	4	34.13	34.40	-4	1,155	-0.35%
2020/06/30	1	31.95	0	0.00	31.80	1	1,093	0.09%
2020/06/12	0	0.00	1	31.50	31.70	-1	1,178	-0.08%
2020/06/11	0	0.00	4	32.20	32.10	-4	1,188	-0.34%
2020/06/10	0	0.00	1	32.30	32.40	-1	1,192	-0.08%
2020/06/09	3	32.30	3	32.33	32.30	0	1,235	0.00%
2020/06/08	1	32.30	1	32.30	32.25	0	1,261	0.00%
2020/06/05	1	32.00	0	0.00	32.05	1	1,261	0.08%
2020/06/04	0	0.00	1	32.30	31.95	-1	1,259	-0.08%
2020/06/03	0	0.00	12	32.13	32.10	-12	1,263	-0.95%
2020/05/28	0	0.00	8	31.63	31.45	-8	1,254	-0.64%
2020/05/26	0	0.00	10	31.45	31.35	-10	1,280	-0.78%
2020/05/18	1	30.75	0	0.00	30.80	1	1,290	0.08%
2020/05/12	0	0.00	7	31.99	31.85	-7	1,278	-0.55%
2020/05/11	1	31.90	0	0.00	31.90	1	1,289	0.08%
2020/05/08	11	31.85	0	0.00	31.70	11	1,275	0.86%
2020/05/07	2	31.63	10	31.65	31.80	-8	1,268	-0.63%
2020/05/06	1	31.40	0	0.00	31.20	1	1,261	0.08%
2020/05/05	1	31.50	0	0.00	31.40	1	1,253	0.08%
2020/05/04	0	0.00	1	31.30	31.20	-1	1,253	-0.08%
2020/04/29	2	32.20	0	0.00	32.30	2	1,221	0.16%
2020/04/24	3	32.25	0	0.00	31.95	3	1,213	0.25%
2020/04/23	0	0.00	3	31.70	31.70	-3	1,197	-0.25%
2020/04/22	1	30.00	0	0.00	30.90	1	1,184	0.08%
2020/04/21	2	30.80	0	0.00	30.80	2	1,178	0.17%
2020/04/17	1	31.55	0	0.00	31.50	1	1,159	0.09%
2020/04/15	20	30.90	2	31.20	31.20	18	1,125	1.60%
2020/04/14	3	31.00	0	0.00	31.20	3	1,121	0.27%
2020/04/07	1	29.15	0	0.00	29.45	1	1,054	0.09%
2020/04/01	2	27.70	0	0.00	28.70	2	1,020	0.20%
2020/03/31	10	28.10	0	0.00	28.10	10	1,010	0.99%
2020/03/26	0	0.00	2	28.65	28.60	-2	981	-0.20%
2020/03/23	0	0.00	1	28.10	27.90	-1	965	-0.10%
2020/03/19	0	0.00	7	28.26	26.45	-7	947	-0.74%
2020/03/16	2	29.80	3	30.30	29.75	-1	894	-0.11%
2020/03/12	0	0.00	3	31.30	31.55	-3	830	-0.36%
2020/03/11	1	34.20	0	0.00	34.20	1	798	0.13%
2020/03/09	1	35.05	15	34.79	34.50	-14	797	-1.76%
2020/03/05	1	35.50	0	0.00	35.30	1	800	0.12%
2020/03/04	2	35.50	0	0.00	35.50	2	871	0.23%
2020/03/03	9	35.85	0	0.00	35.85	9	870	1.03%
2020/02/20	4	36.46	1	36.40	36.40	3	832	0.36%
2020/02/13	0	0.00	3	37.75	37.30	-3	836	-0.36%
2020/02/11	3	35.75	0	0.00	35.70	3	815	0.37%
2020/02/10	1	35.30	0	0.00	35.45	1	834	0.12%
2020/01/30	11	35.72	0	0.00	35.00	11	998	1.10%
2020/01/17	0	0.00	0.2	38.50	38.50	-0.2	955	-0.02%
2020/01/08	2	37.75	0	0.00	38.00	2	1,040	0.19%
2020/01/03	0	0.00	1	38.85	38.85	-1	1,030	-0.10%
2019/12/24	0	0.00	2	38.93	38.90	-2	1,094	-0.18%
2019/12/20	2	39.30	1	39.40	39.30	1	1,116	0.09%
2019/12/17	0	0.00	5	38.95	38.85	-5	1,115	-0.45%
2019/12/12	8.8	39.33	1	39.50	39.20	7.8	1,131	0.69%
2019/12/04	0	0.00	1	39.60	39.60	-1	1,128	-0.09%
2019/12/03	0	0.00	5	39.50	39.75	-5	1,136	-0.44%
2019/11/29	19	40.15	23	40.67	39.95	-4	1,132	-0.35%
2019/11/28	0	0.00	3	39.07	39.20	-3	1,075	-0.28%
2019/11/27	0	0.00	6	38.98	39.00	-6	1,093	-0.55%
2019/11/20	0	0.00	1	38.75	38.70	-1	1,097	-0.09%
2019/11/15	6	39.10	0	0.00	39.10	6	1,110	0.54%
2019/11/11	0	0.00	29	38.15	38.45	-29	1,150	-2.52%
2019/11/04	17	39.11	0	0.00	38.95	17	1,184	1.43%
2019/11/01	0	0.00	7	39.00	39.00	-7	1,176	-0.60%
2019/10/31	1	39.25	0	0.00	39.40	1	1,193	0.08%
2019/10/30	6	38.57	20	38.95	39.00	-14	1,194	-1.17%
2019/10/29	1	38.00	1	38.20	38.00	0	1,178	0.00%
2019/10/18	5	37.45	0	0.00	37.45	5	1,182	0.42%
2019/10/15	15	37.40	0	0.00	37.35	15	1,243	1.21%
2019/10/14	3	37.85	0	0.00	37.70	3	1,314	0.23%
2019/10/09	1	38.00	0	0.00	37.65	1	1,360	0.07%
2019/10/03	2	37.30	0	0.00	37.30	2	1,450	0.14%
2019/10/02	2	37.45	0	0.00	37.45	2	1,466	0.14%
2019/09/27	0	0.00	6	37.40	37.30	-6	1,499	-0.40%
2019/09/25	1	38.00	0	0.00	37.85	1	1,511	0.07%
2019/09/16	10	38.55	0	0.00	38.70	10	1,586	0.63%
2019/09/03	2	38.93	0	0.00	38.70	2	1,700	0.12%
2019/09/02	6	39.50	0	0.00	39.50	6	1,684	0.36%
2019/08/30	2	38.50	0	0.00	38.45	2	1,676	0.12%
2019/08/29	2	37.55	0	0.00	37.55	2	1,663	0.12%
2019/08/28	2	37.55	0	0.00	37.55	2	1,673	0.12%
2019/08/26	2	37.95	0	0.00	37.80	2	1,707	0.12%
2019/08/22	4	38.48	0	0.00	38.55	4	1,754	0.23%
2019/08/21	2	38.45	0	0.00	38.40	2	1,773	0.11%
2019/08/19	21	38.25	0	0.00	38.55	21	1,867	1.12%
2019/08/15	1	37.50	0	0.00	37.55	1	1,913	0.05%
2019/08/13	1	37.55	0	0.00	37.70	1	1,942	0.05%
2019/08/12	0	0.00	1	37.80	38.10	-1	1,971	-0.05%
2019/08/08	5	37.30	0	0.00	37.50	5	2,002	0.25%
2019/08/07	0	0.00	27	37.58	37.15	-27	2,036	-1.33%
2019/08/06	6	37.82	2	37.70	38.10	4	2,062	0.19%
2019/08/02	6	38.39	23	38.35	38.20	-17	2,142	-0.79%
2019/08/01	3	39.43	0	0.00	39.35	3	2,173	0.14%
2019/07/31	10	40.49	0	0.00	40.25	10	2,162	0.46%
2019/07/30	1	43.30	1	42.05	42.05	0	2,148	0.00%
2019/07/29	10	42.45	2	42.50	42.80	8	2,202	0.36%
2019/07/26	0.2	41.60	0	0.00	41.55	0.2	2,292	0.01%
2019/07/24	1	41.30	0	0.00	41.60	1	2,446	0.04%
2019/07/23	0	0.00	1	41.30	41.25	-1	2,455	-0.04%
2019/07/18	3	41.88	2	42.05	41.60	1	2,477	0.04%
2019/07/17	12	43.68	0	0.00	43.10	12	2,467	0.49%
2019/07/16	0	0.00	4	46.95	47.00	-4	2,459	-0.16%
2019/07/15	1	47.05	1	47.10	47.00	0	2,491	0.00%
2019/07/12	8	46.91	2	46.70	46.90	6	2,487	0.24%
2019/07/11	0	0.00	1	46.30	46.30	-1	2,490	-0.04%
2019/07/10	11	45.44	1	45.45	45.30	10	2,469	0.40%
2019/07/02	10	44.60	0	0.00	44.75	10	2,509	0.40%
2019/06/26	0	0.00	2	43.20	43.15	-2	2,624	-0.08%
2019/06/21	0	0.00	6	42.35	42.55	-6	2,959	-0.20%
2019/06/18	6	41.73	0	0.00	41.55	6	3,005	0.20%
2019/06/14	22	41.80	7	41.91	41.75	15	3,068	0.49%
2019/06/13	0	0.00	4	40.95	41.00	-4	3,052	-0.13%
2019/06/12	1	40.60	0	0.00	40.40	1	3,075	0.03%
2019/06/11	2	40.30	0.2	40.80	40.75	1.8	3,116	0.06%
2019/06/06	2	40.18	0	0.00	40.10	2	3,163	0.06%
2019/06/05	0	0.00	9	40.47	40.40	-9	3,165	-0.28%
2019/06/03	3	40.05	0	0.00	40.00	3	3,163	0.09%
2019/05/31	2	40.30	2	40.35	40.50	0	3,157	0.00%
2019/05/29	2	39.13	0	0.00	39.00	2	3,190	0.06%
2019/05/28	1	39.80	0	0.00	39.80	1	3,162	0.03%
2019/05/27	0	0.00	1	40.10	40.10	-1	3,174	-0.03%
2019/05/24	0	0.00	2	40.30	39.95	-2	3,202	-0.06%
2019/05/22	3	39.12	1	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%
2019/05/17	2	39.10	0	0.00	38.75	2	3,189	0.06%
2019/05/15	3	40.27	0	0.00	40.05	3	3,164	0.09%
2019/05/14	5	38.82	2	38.60	39.05	3	3,231	0.09%
2019/05/13	5	39.23	0	0.00	39.30	5	3,278	0.15%
2019/05/10	6.2	40.45	2	40.25	40.20	4.2	3,308	0.13%
2019/05/09	7	41.09	7	41.16	40.75	0	3,420	0.00%
2019/05/08	1	42.35	0	0.00	42.15	1	3,415	0.03%
2019/05/07	8	43.47	0	0.00	42.95	8	3,407	0.23%
2019/05/06	8	43.16	0	0.00	43.00	8	3,382	0.24%
2019/05/03	20	44.35	2	44.40	44.35	18	3,378	0.53%
2019/05/02	2	44.05	2	45.30	44.55	0	3,335	0.00%
2019/04/19	8	50.22	6	50.14	50.00	2	3,215	0.06%
2019/04/18	0	0.00	10	49.55	48.90	-10	3,129	-0.32%
2019/04/12	0	0.00	1	48.70	48.05	-1	3,106	-0.03%
2019/04/11	1	49.35	0	0.00	48.55	1	3,092	0.03%
2019/04/10	0	0.00	6	49.65	49.60	-6	3,052	-0.20%
2019/04/09	0	0.00	1	49.10	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	1	49.15	49.20	-1	2,977	-0.03%
2019/04/03	1	49.10	0	0.00	48.90	1	2,951	0.03%
2019/04/01	0	0.00	1	48.90	48.50	-1	2,871	-0.03%
2019/03/29	6	48.48	6	48.70	48.60	0	2,832	0.00%
2019/03/28	2	50.05	0	0.00	48.60	2	2,799	0.07%
2019/03/27	0	0.00	5	48.10	48.50	-5	2,639	-0.19%
2019/03/20	0	0.00	5	47.07	47.20	-5	2,527	-0.20%
2019/03/19	1	46.10	0	0.00	46.00	1	2,492	0.04%
2019/03/18	2	45.83	1	45.90	45.90	1	2,524	0.04%
2019/03/15	1	46.60	1	45.90	45.90	0	2,543	0.00%
2019/03/12	0	0.00	1	46.00	46.00	-1	2,561	-0.04%
2019/03/11	1	45.90	0	0.00	45.80	1	2,571	0.04%
2019/03/08	0	0.00	1	45.60	45.60	-1	2,622	-0.04%
2019/03/07	11	46.02	1	45.80	45.80	10	2,648	0.38%
2019/03/06	2	46.18	1	46.00	46.00	1	2,666	0.04%
2019/03/05	1	46.55	1	46.10	46.10	0	2,699	0.00%
2019/03/04	9	46.48	1	46.55	46.55	8	2,707	0.30%
2019/02/27	5	46.25	0	0.00	46.40	5	2,674	0.19%
2019/02/25	5	48.00	0	0.00	46.85	5	2,635	0.19%
2019/02/22	0	0.00	5	46.64	47.50	-5	2,600	-0.19%
2019/02/21	0	0.00	15	46.85	46.80	-15	2,562	-0.59%
2019/02/19	32	45.53	21	45.71	45.30	11	2,469	0.45%
2019/02/14	0	0.00	2	46.90	46.80	-2	2,468	-0.08%
2019/02/13	27	45.92	27	46.61	46.90	0	2,460	0.00%
2019/02/12	2	47.25	0	0.00	45.30	2	2,364	0.08%
2019/01/30	5	43.84	5	44.68	45.50	0	2,228	0.00%
2019/01/28	10	43.10	0	0.00	43.00	10	2,042	0.49%
2019/01/23	0	0.00	11	42.17	43.00	-11	2,092	-0.53%
2019/01/22	0	0.00	6	42.40	41.60	-6	2,078	-0.29%
2019/01/16	0	0.00	1	40.70	40.70	-1	2,002	-0.05%
2018/12/24	1	38.75	0	0.00	38.70	1	2,151	0.05%
2018/12/20	2	37.80	0	0.00	37.60	2	2,240	0.09%
2018/12/13	0	0.00	1	41.35	41.10	-1	2,323	-0.04%
2018/12/12	5	40.70	0	0.00	41.85	5	2,411	0.21%
2018/12/11	7	40.46	0	0.00	40.20	7	2,521	0.28%
2018/12/10	1	42.75	9	42.62	41.25	-8	2,549	-0.31%
2018/12/07	0	0.00	34	42.26	43.10	-34	2,552	-1.33%
2018/12/05	1	40.15	0	0.00	40.15	1	2,631	0.04%
2018/12/03	2	41.13	11	41.05	42.00	-9	2,716	-0.33%
2018/11/30	26	40.57	10	40.35	40.10	16	2,742	0.58%
2018/11/22	16	40.73	16	40.10	40.15	0	3,554	0.00%
2018/11/20	2	40.70	0	0.00	40.25	2	3,861	0.05%
2018/11/19	28	41.28	0	0.00	41.05	28	3,885	0.72%
2018/11/16	7	41.01	0	0.00	41.00	7	3,916	0.18%
2018/11/12	2	41.85	0	0.00	41.00	2	4,013	0.05%
2018/11/05	0	0.00	1	43.65	43.40	-1	4,150	-0.02%
2018/11/01	5	43.05	0	0.00	43.00	5	4,212	0.12%
2018/10/31	2	43.43	2	43.90	42.50	0	4,270	0.00%
2018/10/24	1	46.55	0	0.00	46.35	1	4,662	0.02%
2018/10/23	0	0.00	1	48.20	47.30	-1	4,717	-0.02%
2018/10/11	0.1	46.60	1	46.15	46.40	-1	5,007	-0.02%
2018/10/08	0	0.00	1	49.15	49.10	-1	4,942	-0.02%
2018/10/02	1	53.20	0	0.00	52.80	1	4,960	0.02%
2018/10/01	7	54.53	5	55.20	53.80	2	4,955	0.04%
2018/09/21	2	54.80	1	54.00	54.00	1	4,770	0.02%
2018/09/19	1	55.80	1	56.10	56.50	0	4,701	0.00%
2018/09/18	2	56.60	2	56.85	55.30	0	4,714	0.00%
2018/09/17	1	56.40	3	55.40	56.30	-2	4,603	-0.04%
2018/09/14	2	52.55	0	0.00	52.90	2	4,489	0.04%
2018/09/13	1	54.60	0	0.00	54.00	1	4,422	0.02%
2018/09/12	0	0.00	2	55.50	55.50	-2	4,369	-0.05%
2018/09/11	0	0.00	1	54.10	54.40	-1	4,296	-0.02%
2018/09/10	1	50.70	0	0.00	52.40	1	4,197	0.02%
2018/09/07	0	0.00	1	53.80	53.80	-1	4,156	-0.02%
2018/09/06	3	54.70	0	0.00	53.50	3	4,068	0.07%
2018/09/05	3	56.77	4	56.70	56.50	-1	3,991	-0.03%
2018/09/04	6	58.05	3	58.07	58.20	3	3,923	0.08%
2018/09/03	1	54.30	3	57.57	54.30	-2	3,764	-0.05%
2018/08/31	4	56.65	5	57.00	57.70	-1	3,706	-0.03%
2018/08/30	4	57.10	5	57.28	57.80	-1	3,653	-0.03%
2018/08/29	5	54.68	22	54.77	55.10	-17	3,366	-0.50%
2018/08/28	429	54.00	424	54.45	55.00	5	3,174	0.16%	大買/大賣/
2018/08/27	0	0.00	2	50.20	50.00	-2	2,879	-0.07%
2018/08/24	1	48.85	0	0.00	49.15	1	2,860	0.03%
2018/08/23	0	0.00	6	50.30	50.30	-6	2,884	-0.21%
2018/08/22	0	0.00	1	50.20	50.50	-1	2,855	-0.04%
2018/08/20	1	48.60	0	0.00	48.00	1	2,757	0.04%
2018/08/17	1	49.85	1	51.10	49.30	0	2,730	0.00%
2018/08/16	0	0.00	1	50.50	49.85	-1	2,707	-0.04%
2018/08/13	6	49.83	0	0.00	49.00	6	2,581	0.23%
2018/08/10	1	49.45	2	49.43	49.50	-1	2,526	-0.04%
2018/08/09	2	51.20	4	50.70	50.90	-2	2,488	-0.08%
2018/08/08	2	50.15	0	0.00	50.60	2	2,439	0.08%
2018/08/07	2	49.65	0	0.00	51.00	2	2,374	0.08%
2018/08/06	2	50.05	1	48.95	48.70	1	2,275	0.04%
2018/08/03	0	0.00	1	50.50	50.50	-1	2,205	-0.05%
2018/08/01	3	48.15	3	48.45	48.80	0	1,961	0.00%
2018/07/30	0	0.00	3	46.55	46.50	-3	1,804	-0.17%
2018/07/27	3	46.12	3	46.80	47.00	0	1,751	0.00%
2018/07/26	3	44.68	7	44.64	45.15	-4	1,650	-0.24%
2018/07/25	2	43.40	8	43.84	43.00	-6	1,522	-0.39%
2018/07/13	0	0.00	4	40.05	41.00	-4	1,570	-0.25%
2018/07/11	0	0.00	3	41.95	42.15	-3	1,558	-0.19%
2018/07/09	0	0.00	1	42.00	42.00	-1	1,544	-0.06%
2018/07/06	1	41.60	0	0.00	41.10	1	1,597	0.06%
2018/07/02	0	0.00	1	42.50	42.20	-1	1,620	-0.06%
2018/06/20	1	40.75	0	0.00	40.60	1	1,549	0.06%
2018/06/19	1	41.40	0	0.00	41.20	1	1,561	0.06%
2018/06/07	0	0.00	2	42.83	42.80	-2	1,721	-0.12%
2018/06/06	3	41.63	0	0.00	41.80	3	1,675	0.18%
2018/06/05	2	41.75	1	41.35	41.60	1	1,734	0.06%
2018/06/01	1	40.85	0	0.00	41.15	1	1,959	0.05%
2018/05/31	5	41.69	0.3	41.20	41.40	4.8	1,987	0.24%
2018/05/24	12	39.16	12	39.55	39.65	0	2,387	0.00%
2018/05/09	2.3	37.66	0	0.00	37.65	2.3	3,787	0.06%
2018/04/30	2	39.70	0	0.00	39.65	2	3,986	0.05%
2018/04/23	0	0.00	1	43.30	43.30	-1	3,971	-0.03%
2018/04/18	3	45.33	2	45.25	45.35	1	3,892	0.03%
2018/04/16	0	0.00	1	44.30	44.30	-1	3,842	-0.03%
2018/04/13	0	0.00	1	44.60	44.60	-1	3,838	-0.03%
2018/04/12	2	45.45	0	0.00	45.40	2	3,798	0.05%
2018/04/02	0	0.00	1	43.90	43.75	-1	3,710	-0.03%
2018/03/30	0	0.00	1	43.25	43.10	-1	3,699	-0.03%
2018/03/28	0	0.00	0.1	43.65	43.70	-0.1	3,686	0.00%
2018/03/27	1	43.60	1	44.00	43.65	0	3,675	0.00%
2018/03/26	7	41.97	0	0.00	42.90	7	3,654	0.19%
2018/03/20	1	44.25	10	44.41	44.35	-9	3,575	-0.25%
2018/03/16	5	44.60	5	45.75	45.75	0	3,554	0.00%
2018/03/14	10	45.30	18	45.12	45.05	-8	3,476	-0.23%
2018/03/12	3	43.65	1	43.30	43.55	2	3,354	0.06%
2018/03/08	5	45.50	10	45.55	44.50	-5	3,254	-0.15%
2018/03/07	11	45.17	0	0.00	45.95	11	3,155	0.35%
2018/03/05	0	0.00	2	43.15	43.50	-2	2,986	-0.07%
2018/03/02	0	0.00	1	43.70	42.85	-1	2,944	-0.03%
2018/02/27	0	0.00	3	44.90	44.85	-3	2,831	-0.11%
2018/02/26	14	44.62	0	0.00	45.00	14	2,694	0.52%
2018/02/23	0	0.00	10	42.55	42.55	-10	2,495	-0.40%
2018/02/12	10	41.30	0	0.00	41.30	10	2,330	0.43%
2018/02/09	11	42.15	1	42.10	42.20	10	2,255	0.44%
2018/02/08	6	41.42	0	0.00	42.35	6	2,122	0.28%
2018/02/07	1	42.60	4	42.03	41.35	-3	2,024	-0.15%
2018/02/06	4	42.53	7	41.59	40.50	-3	1,883	-0.16%
2018/02/05	21	42.81	26	43.12	43.70	-5	1,626	-0.31%
2018/02/02	3	41.22	7	40.25	41.90	-4	1,332	-0.30%
2018/02/01	1	38.90	2	38.80	38.90	-1	1,128	-0.09%
2018/01/31	2	38.58	0	0.00	38.30	2	1,051	0.19%
2018/01/29	1	36.80	0	0.00	36.70	1	834	0.12%
2018/01/23	0	0.00	2	36.10	35.90	-2	823	-0.24%
2018/01/16	0	0.00	12	35.10	35.20	-12	760	-1.58%