中光電 (5371)-國票-安和券商分點個股進出

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
103.0
漲跌
▲5.0
漲幅
+5.10%
成交量
26,903張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30

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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/30	168	101.95	201	101.64	103.00	-33	6,556	-0.50%	大買/大賣/
2024/04/29	165	96.40	21	97.35	98.00	144	6,115	2.35%	大買/鉅額交易
2024/04/26	52	97.69	21	95.81	95.50	31	5,957	0.52%
2024/04/25	2	92.80	1	92.30	92.10	1	5,774	0.02%
2024/04/24	18	93.42	110	92.96	94.70	-92	5,674	-1.62%	大賣/
2024/04/23	187	91.09	3	90.60	90.50	184	5,491	3.35%	大買/鉅額交易
2024/04/22	11	89.59	80	89.93	87.30	-69	5,377	-1.28%
2024/04/19	2	95.00	356	91.88	95.70	-354	5,192	-6.82%	大賣/鉅額交易
2024/04/18	102	100.46	9	99.56	100.50	93	4,915	1.89%	大買/
2024/04/17	109	98.70	66	99.43	98.00	43	4,737	0.91%	大買/
2024/04/16	71	102.70	231	102.26	96.80	-160	4,392	-3.64%	大賣/鉅額交易
2024/04/15	349	105.72	62	102.97	107.50	287	3,770	7.61%	大買/鉅額交易
2024/04/12	22	99.64	23	99.57	98.10	-1	3,413	-0.03%
2024/04/11	53	99.81	174	100.89	98.20	-121	3,313	-3.65%	大賣/鉅額交易
2024/04/10	320	99.57	122	99.24	99.70	198	3,074	6.44%	大買/大賣/鉅額交易
2024/04/09	255	93.01	38	93.21	92.60	217	2,603	8.33%	大買/鉅額交易
2024/04/08	53	93.66	22	93.20	93.50	31	2,450	1.27%
2024/04/03	38	91.46	17	89.19	92.30	21	2,261	0.93%
2024/04/02	196	87.01	28	87.49	87.80	168	2,029	8.28%	大買/鉅額交易
2024/04/01	4	84.40	6	85.93	86.70	-2	1,818	-0.11%
2024/03/29	5	81.42	10	81.38	80.40	-5	1,573	-0.32%
2024/03/28	1	77.00	1	75.40	78.20	0	1,401	0.00%
2024/03/27	18	75.89	5	77.06	76.40	13	1,310	0.99%
2024/03/26	1	75.00	0	0.00	74.90	1	1,231	0.08%
2024/03/25	0	0.00	21	74.84	74.40	-21	1,167	-1.80%
2024/03/21	12	74.08	0	0.00	73.80	12	1,218	0.98%
2024/03/20	40	74.25	10	73.80	73.70	30	1,205	2.49%
2024/03/19	10	73.00	0	0.00	72.90	10	1,161	0.86%
2024/03/12	0	0.00	1	71.00	71.00	-1	1,096	-0.09%
2024/03/11	1	69.30	5	70.50	69.90	-4	1,106	-0.36%
2024/03/06	1	71.70	0	0.00	71.60	1	1,083	0.09%
2024/02/19	1	73.30	0	0.00	73.00	1	1,149	0.09%
2024/01/30	1	72.20	0	0.00	71.60	1	1,171	0.09%
2024/01/24	1	73.40	2	72.90	72.70	-1	1,257	-0.08%
2024/01/11	0	0.00	1	73.10	72.60	-1	1,303	-0.08%
2024/01/05	1	72.90	0	0.00	73.40	1	1,339	0.07%
2024/01/04	1	72.50	3	72.47	72.50	-2	1,329	-0.15%
2023/12/29	1	72.30	0	0.00	71.50	1	1,340	0.07%
2023/12/27	0	0.00	1	71.80	72.00	-1	1,361	-0.07%
2023/12/21	2	70.30	1	71.30	70.70	1	1,336	0.07%
2023/12/19	0	0.00	43	69.00	68.60	-43	1,311	-3.28%
2023/12/18	1	70.90	0	0.00	70.70	1	1,288	0.08%
2023/12/14	8	73.48	1	73.40	73.70	7	1,379	0.51%
2023/12/06	1	71.50	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	1	73.00	72.90	-1	2,423	-0.04%
2023/11/30	0	0.00	5	72.30	71.50	-5	2,490	-0.20%
2023/11/29	1	73.40	0	0.00	73.50	1	2,502	0.04%
2023/11/27	0	0.00	1	72.90	72.80	-1	2,586	-0.04%
2023/11/24	0	0.00	1	73.50	72.90	-1	2,802	-0.04%
2023/11/16	8	72.25	0	0.00	72.20	8	3,367	0.24%
2023/11/15	1	71.40	10	71.20	71.20	-9	3,388	-0.27%
2023/11/14	0	0.00	2	71.00	70.70	-2	3,447	-0.06%
2023/11/13	0	0.00	2	70.80	70.90	-2	3,492	-0.06%
2023/11/10	7	71.10	0	0.00	71.00	7	3,540	0.20%
2023/11/09	10	71.30	0	0.00	71.60	10	3,568	0.28%
2023/11/02	1	72.90	0	0.00	72.50	1	3,850	0.03%
2023/10/31	2	76.35	1	72.90	73.00	1	4,254	0.02%
2023/10/30	0	0.00	2	75.20	75.90	-2	4,406	-0.05%
2023/10/27	1.1	75.36	0	0.00	74.90	1.1	4,630	0.02%
2023/10/26	1	75.20	2	75.30	74.80	-1	4,641	-0.02%
2023/10/23	0	0.00	1	74.70	74.20	-1	4,650	-0.02%
2023/10/19	5	74.30	0	0.00	73.70	5	4,657	0.11%
2023/10/18	1	72.60	0	0.00	72.40	1	4,669	0.02%
2023/10/17	1	75.30	0	0.00	73.50	1	4,658	0.02%
2023/10/13	0	0.00	1	77.20	76.40	-1	4,739	-0.02%
2023/10/12	3	76.80	0	0.00	77.10	3	4,764	0.06%
2023/10/11	1	78.00	2	78.25	77.00	-1	4,786	-0.02%
2023/10/05	0	0.00	1	79.30	79.10	-1	5,048	-0.02%
2023/10/04	1	78.30	0	0.00	78.40	1	5,091	0.02%
2023/10/03	1	78.30	0	0.00	78.10	1	5,089	0.02%
2023/09/28	2	77.20	0	0.00	76.80	2	5,109	0.04%
2023/09/27	3	77.90	0	0.00	77.70	3	5,098	0.06%
2023/09/25	2	80.00	0	0.00	80.00	2	5,076	0.04%
2023/09/22	0	0.00	6	78.50	79.40	-6	5,069	-0.12%
2023/09/21	1	79.70	0	0.00	79.70	1	5,054	0.02%
2023/09/20	2	82.25	7	81.39	81.30	-5	5,044	-0.10%
2023/09/19	0	0.00	10	83.44	83.30	-10	5,024	-0.20%
2023/09/18	2	83.15	15	84.54	84.20	-13	4,951	-0.26%
2023/09/15	16	80.61	18	81.93	80.30	-2	4,802	-0.04%
2023/09/14	11	83.41	4	84.00	83.40	7	4,636	0.15%
2023/09/13	35	83.55	27	84.39	84.20	8	4,574	0.17%
2023/09/12	1	83.60	14	83.39	83.10	-13	4,376	-0.30%
2023/09/11	13	81.05	1	81.00	80.50	12	4,310	0.28%
2023/09/08	0	0.00	5	83.78	83.60	-5	4,249	-0.12%
2023/09/07	8	83.31	61	81.76	82.70	-53	4,186	-1.27%
2023/09/06	21	82.30	7	82.06	82.30	14	4,134	0.34%
2023/09/05	5	80.30	5	80.40	80.60	0	4,061	0.00%
2023/09/04	1	79.20	0	0.00	79.20	1	4,009	0.02%
2023/09/01	10	79.10	0	0.00	79.20	10	3,973	0.25%
2023/08/31	20	79.24	6	79.07	79.00	14	3,974	0.35%
2023/08/30	7	79.63	31	80.23	78.70	-24	3,947	-0.61%
2023/08/29	27	79.11	3	79.03	79.50	24	3,747	0.64%
2023/08/28	7	77.89	1	77.80	77.10	6	3,621	0.17%
2023/08/25	6	76.07	0	0.00	76.80	6	3,589	0.17%
2023/08/24	5	77.50	10	78.10	76.90	-5	3,563	-0.14%
2023/08/23	4	77.27	14	77.84	78.40	-10	3,451	-0.29%
2023/08/18	1	76.00	6	76.38	75.80	-5	3,293	-0.15%
2023/08/17	3	75.50	3	76.27	76.90	0	3,283	0.00%
2023/08/16	6	75.68	1	75.50	76.50	5	3,255	0.15%
2023/08/15	0	0.00	2	74.95	74.60	-2	3,237	-0.06%
2023/08/11	1	75.90	0	0.00	75.00	1	3,223	0.03%
2023/08/10	5	74.84	1	75.10	76.10	4	3,188	0.13%
2023/08/08	1	75.80	0	0.00	76.40	1	3,068	0.03%
2023/08/07	7	77.89	11	75.28	76.10	-4	3,004	-0.13%
2023/08/04	18	77.95	20	76.44	79.10	-2	2,844	-0.07%
2023/08/02	2	75.05	4	75.38	74.50	-2	2,665	-0.08%
2023/08/01	3	73.93	13	73.85	75.40	-10	2,543	-0.39%
2023/07/31	1	71.00	4	71.45	70.60	-3	2,388	-0.13%
2023/07/25	0	0.00	6	71.50	71.70	-6	2,565	-0.23%
2023/07/24	0	0.00	1	71.20	70.70	-1	2,619	-0.04%
2023/07/21	1	71.20	0	0.00	71.90	1	2,690	0.04%
2023/07/19	12	72.35	2	72.90	72.30	10	2,884	0.35%
2023/07/18	3	72.47	0	0.00	73.50	3	2,910	0.10%
2023/07/17	4	71.80	2	72.10	72.00	2	2,923	0.07%
2023/07/14	12	71.15	0	0.00	71.50	12	2,985	0.40%
2023/07/13	9	74.06	3	74.13	72.00	6	3,164	0.19%
2023/07/12	18	75.18	2	76.05	75.70	16	3,491	0.46%
2023/07/11	0	0.00	1	72.70	74.00	-1	3,512	-0.03%
2023/07/10	2	73.00	17	73.00	73.30	-15	3,569	-0.42%
2023/07/07	1	72.70	0	0.00	74.00	1	3,591	0.03%
2023/07/05	0	0.00	1	74.40	74.50	-1	3,547	-0.03%
2023/07/04	1	73.70	0	0.00	73.60	1	3,519	0.03%
2023/06/30	0	0.00	2	73.20	73.20	-2	3,521	-0.06%
2023/06/20	17	72.00	0	0.00	71.00	17	3,525	0.48%
2023/06/15	80	71.63	0	0.00	72.10	80	3,584	2.23%
2023/06/14	0	0.00	80	71.40	71.40	-80	3,577	-2.24%
2023/06/13	2	72.50	1	72.40	72.50	1	3,596	0.03%
2023/06/12	6	72.00	2	72.00	72.00	4	3,651	0.11%
2023/06/09	0	0.00	190	73.12	73.50	-190	3,653	-5.20%	大賣/鉅額交易
2023/06/06	0	0.00	1	76.80	75.70	-1	3,674	-0.03%
2023/06/05	1	75.90	2	76.60	76.70	-1	3,661	-0.03%
2023/06/02	0	0.00	2	75.80	75.80	-2	3,664	-0.05%
2023/05/30	0	0.00	18	74.96	74.90	-18	3,668	-0.49%
2023/05/29	1	76.20	0	0.00	76.40	1	3,654	0.03%
2023/05/26	0	0.00	3	74.40	74.50	-3	3,691	-0.08%
2023/05/25	1	75.00	5	75.00	74.90	-4	3,744	-0.11%
2023/05/24	4	76.13	2	76.30	75.70	2	3,782	0.05%
2023/05/23	3	75.23	11	76.43	76.40	-8	3,821	-0.21%
2023/05/18	1	73.90	1	74.30	74.50	0	3,883	0.00%
2023/05/17	0	0.00	1	73.20	73.00	-1	3,888	-0.03%
2023/05/16	0	0.00	5	73.60	73.00	-5	3,888	-0.13%
2023/05/09	11	73.32	4	73.53	72.50	7	3,903	0.18%
2023/05/08	3	76.67	2	76.90	76.30	1	3,844	0.03%
2023/05/05	1	76.40	1	75.80	75.80	0	3,849	0.00%
2023/05/04	3	75.10	1	74.60	74.60	2	3,880	0.05%
2023/05/03	6	75.53	0	0.00	75.40	6	3,858	0.16%
2023/05/02	1	76.50	2	76.30	76.20	-1	3,855	-0.03%
2023/04/28	187	74.87	16	74.11	74.80	171	3,787	4.51%	大買/鉅額交易
2023/04/27	2	74.00	6	74.25	73.50	-4	3,731	-0.11%
2023/04/26	4	74.40	2	74.95	74.30	2	3,670	0.05%
2023/04/25	5	75.02	6	76.08	73.50	-1	3,603	-0.03%
2023/04/24	46	77.67	5	77.88	77.60	41	3,553	1.15%
2023/04/21	0	0.00	1	75.20	74.80	-1	3,492	-0.03%
2023/04/20	6	76.87	12	77.60	76.80	-6	3,444	-0.17%
2023/04/19	1	81.10	1	79.70	80.10	0	3,371	0.00%
2023/04/18	3	80.93	11	81.07	81.10	-8	3,300	-0.24%
2023/04/17	23	82.60	132	82.56	83.20	-109	3,134	-3.48%	大賣/鉅額交易
2023/04/14	104	78.14	18	77.99	78.20	86	2,689	3.20%	大買/
2023/04/13	20	71.48	11	70.68	71.10	9	2,527	0.36%
2023/03/31	2	68.60	0	0.00	67.80	2	2,721	0.07%
2023/03/29	0	0.00	1	68.60	68.20	-1	2,748	-0.04%
2023/03/28	0	0.00	1	67.30	67.20	-1	2,746	-0.04%
2023/03/27	0	0.00	1	68.60	68.20	-1	2,728	-0.04%
2023/03/23	15	67.73	3	68.00	68.10	12	2,713	0.44%
2023/03/22	2	67.85	15	67.87	67.70	-13	2,697	-0.48%
2023/03/21	1	65.50	3	66.77	67.40	-2	2,636	-0.08%
2023/03/20	0	0.00	12	64.64	65.10	-12	2,600	-0.46%
2023/03/16	2	65.00	0	0.00	64.10	2	2,586	0.08%
2023/03/15	5	66.40	0	0.00	66.30	5	2,561	0.20%
2023/03/14	20	65.23	0	0.00	65.60	20	2,520	0.79%
2023/03/13	2	64.70	2	64.90	64.70	0	2,518	0.00%
2023/03/09	0	0.00	1	66.80	65.80	-1	2,530	-0.04%
2023/03/08	0	0.00	60	66.00	66.10	-60	2,559	-2.34%
2023/03/07	15	66.30	42	66.01	66.00	-27	2,576	-1.05%
2023/03/06	16	65.59	21	65.50	65.60	-5	2,577	-0.19%
2023/03/03	10	64.90	0	0.00	64.70	10	2,597	0.39%
2023/03/02	41	64.50	1	64.50	64.50	40	2,679	1.49%
2023/02/24	40	64.55	1	64.60	64.60	39	2,764	1.41%
2023/02/23	1	64.00	0	0.00	63.90	1	2,776	0.04%
2023/02/22	1	64.00	1	64.80	65.30	0	2,855	0.00%
2023/02/21	1	64.00	0	0.00	64.90	1	2,833	0.04%
2023/02/17	0	0.00	5	63.02	63.00	-5	2,746	-0.18%
2023/02/16	0	0.00	13	62.30	62.40	-13	2,719	-0.48%
2023/02/14	1	60.90	1	60.40	60.50	0	2,671	0.00%
2023/02/08	1	61.20	2	60.75	60.60	-1	2,797	-0.04%
2023/02/06	0	0.00	2	60.30	60.40	-2	2,959	-0.07%
2023/02/03	0	0.00	1	61.99	60.50	-1	2,978	-0.03%
2023/02/02	1	60.80	33	60.96	61.50	-32	2,929	-1.09%
2023/02/01	8	58.80	2	58.75	58.80	6	2,827	0.21%
2023/01/31	0	0.00	60	58.33	58.70	-60	2,810	-2.14%
2023/01/30	1	57.50	3	57.07	57.50	-2	2,780	-0.07%
2023/01/16	0	0.00	1	56.30	56.10	-1	2,789	-0.04%
2023/01/13	1	56.20	2	56.15	56.00	-1	2,791	-0.04%
2023/01/12	2	57.10	14	57.97	56.70	-12	2,790	-0.43%
2023/01/11	11	58.45	1	58.30	58.70	10	2,752	0.36%
2023/01/09	21	58.21	0	0.00	58.10	21	2,682	0.78%
2023/01/06	3	57.80	2	58.10	58.20	1	2,668	0.04%
2023/01/05	2	58.05	4	58.00	58.00	-2	2,665	-0.08%
2023/01/04	0	0.00	20	57.61	57.40	-20	2,636	-0.76%
2023/01/03	3	56.60	4	56.98	57.00	-1	2,633	-0.04%
2022/12/30	1	57.20	1	57.30	56.90	0	2,621	0.00%
2022/12/29	2	56.70	0	0.00	56.90	2	2,588	0.08%
2022/12/28	4	56.93	3	57.10	56.40	1	2,519	0.04%
2022/12/27	12	57.19	12	58.55	57.00	0	2,483	0.00%
2022/12/26	44	57.10	2	57.10	57.70	42	2,430	1.73%
2022/12/23	0	0.00	2	55.30	55.00	-2	2,341	-0.09%
2022/12/22	8	55.20	34	55.27	55.20	-26	2,307	-1.13%
2022/12/20	30	52.81	3	52.63	52.60	27	2,277	1.19%
2022/12/16	1	54.70	2	54.50	54.80	-1	2,298	-0.04%
2022/12/15	0	0.00	3	55.60	55.70	-3	2,294	-0.13%
2022/12/14	1	55.10	0	0.00	55.30	1	2,302	0.04%
2022/12/09	0	0.00	40	56.19	56.00	-40	2,302	-1.74%
2022/12/08	1	56.70	0	0.00	56.50	1	2,310	0.04%
2022/12/07	1	56.10	0	0.00	56.10	1	2,328	0.04%
2022/12/06	0	0.00	2	57.10	57.10	-2	2,392	-0.08%
2022/12/05	2	58.90	1	58.50	58.60	1	2,388	0.04%
2022/12/02	1	58.10	2	58.15	58.20	-1	2,367	-0.04%
2022/12/01	2	58.70	5	58.46	58.40	-3	2,362	-0.13%
2022/11/30	2	57.75	0	0.00	57.60	2	2,366	0.08%
2022/11/29	1	56.70	1	57.20	57.00	0	2,331	0.00%
2022/11/28	6	56.78	1	56.60	56.50	5	2,362	0.21%
2022/11/25	3	56.27	1	56.20	56.00	2	2,499	0.08%
2022/11/24	48.6	58.20	7	57.43	57.30	41.6	2,477	1.68%
2022/11/23	2	56.40	6	56.33	56.60	-4	2,415	-0.17%
2022/11/22	1	55.60	0	0.00	54.80	1	2,360	0.04%
2022/11/21	5	55.70	0	0.00	55.00	5	2,335	0.21%
2022/11/18	11	56.96	9	57.34	57.30	2	2,281	0.09%
2022/11/17	1	55.50	1	55.80	55.70	0	2,147	0.00%
2022/11/16	0	0.00	1	55.00	54.70	-1	2,166	-0.05%
2022/11/15	22	54.60	0	0.00	54.60	22	2,181	1.01%
2022/11/14	5	54.40	1	54.30	54.50	4	2,205	0.18%
2022/11/11	1	53.50	1	54.20	53.50	0	2,253	0.00%
2022/11/10	0	0.00	5	54.60	54.10	-5	2,351	-0.21%
2022/11/09	1	54.60	9	54.74	54.90	-8	2,404	-0.33%
2022/11/08	5	54.58	1	53.80	53.80	4	2,474	0.16%
2022/11/07	5	55.44	4	55.15	54.90	1	2,972	0.03%
2022/11/04	2	54.10	1	54.00	54.30	1	2,977	0.03%
2022/11/03	9	54.23	11	54.11	54.90	-2	3,056	-0.07%
2022/11/02	0	0.00	21	52.60	53.50	-21	2,958	-0.71%
2022/11/01	7	51.46	0	0.00	50.70	7	2,919	0.24%
2022/10/31	11	50.18	0	0.00	50.00	11	2,938	0.37%
2022/10/28	0	0.00	3	48.63	48.45	-3	2,991	-0.10%
2022/10/27	1	48.85	5	49.05	49.40	-4	3,025	-0.13%
2022/10/25	5	48.20	0	0.00	47.95	5	3,090	0.16%
2022/10/24	41	50.24	0	0.00	49.45	41	3,132	1.31%
2022/10/21	0	0.00	5	50.20	50.00	-5	3,158	-0.16%
2022/10/20	1	49.80	0	0.00	50.10	1	3,280	0.03%
2022/10/19	0	0.00	1	53.00	51.20	-1	3,389	-0.03%
2022/10/18	2	51.35	5	52.00	52.00	-3	3,420	-0.09%
2022/10/17	6	49.75	0	0.00	51.00	6	3,503	0.17%
2022/10/14	2	51.50	5	51.80	51.40	-3	3,582	-0.08%
2022/10/13	1	49.10	0	0.00	49.10	1	3,604	0.03%
2022/10/06	0	0.00	1	56.00	55.70	-1	3,771	-0.03%
2022/10/04	1	55.50	0	0.00	55.70	1	3,790	0.03%
2022/09/29	2	54.50	1	54.50	54.50	1	3,819	0.03%
2022/09/28	5	53.60	7	53.33	52.60	-2	3,822	-0.05%
2022/09/26	1	55.80	1	55.00	55.00	0	3,812	0.00%
2022/09/19	1	60.20	0	0.00	60.40	1	4,084	0.02%
2022/09/16	10	60.30	0	0.00	60.30	10	4,107	0.24%
2022/09/15	1	61.80	1.3	61.82	61.60	-0.3	4,102	-0.01%
2022/09/14	10	61.98	4	62.25	62.30	6	4,102	0.15%
2022/09/13	12.1	63.94	4	64.00	63.30	8.1	4,083	0.20%
2022/09/12	2	62.05	35	62.34	62.50	-33	4,003	-0.82%
2022/09/08	0	59.40	0	0.00	60.60	0	3,995	0.00%
2022/09/07	5	59.30	0	0.00	59.00	5	3,997	0.13%
2022/09/06	2.1	61.71	4	60.30	60.30	-2	3,989	-0.05%
2022/09/05	2.1	61.40	0	0.00	60.30	2.1	3,952	0.05%
2022/09/02	21.1	62.50	1	62.50	62.00	20.1	3,947	0.51%
2022/09/01	5	63.24	3	63.20	63.70	2	3,891	0.05%
2022/08/31	7	62.19	2	62.20	62.90	5	3,729	0.13%
2022/08/30	1	62.40	5	61.92	61.80	-4	3,712	-0.11%
2022/08/29	2	60.30	0	0.00	60.20	2	3,680	0.05%
2022/08/25	2	62.35	5	62.80	62.90	-3	3,658	-0.08%
2022/08/24	0	0.00	5	62.80	61.70	-5	3,639	-0.14%
2022/08/23	1	61.80	1	62.50	62.00	0	3,637	0.00%
2022/08/22	0	0.00	6	64.45	64.00	-6	3,585	-0.17%
2022/08/18	8	65.71	0	0.00	65.10	8	3,513	0.23%
2022/08/17	0	0.00	2	66.45	66.80	-2	3,442	-0.06%
2022/08/16	2	65.45	0	0.00	65.00	2	3,311	0.06%
2022/08/15	10	64.70	8	64.40	65.10	2	3,231	0.06%
2022/08/12	44	65.10	92	64.56	65.50	-48	3,121	-1.54%
2022/08/11	50	63.90	4	63.63	63.90	46	2,580	1.78%
2022/08/10	0	0.00	12	56.48	58.10	-12	2,495	-0.48%
2022/08/09	1	53.40	0	0.00	54.60	1	2,379	0.04%
2022/08/08	4	53.38	18	53.68	53.60	-14	2,361	-0.59%
2022/08/05	14	55.06	0	0.00	55.10	14	2,345	0.60%
2022/08/04	9	52.83	0	0.00	54.40	9	2,299	0.39%
2022/08/03	2	53.40	1	54.30	53.40	1	2,253	0.04%
2022/08/02	1	52.30	0	0.00	53.30	1	2,222	0.04%
2022/08/01	0	0.00	1	54.40	54.20	-1	2,182	-0.05%
2022/07/29	0	0.00	1	53.80	53.80	-1	2,164	-0.05%
2022/07/28	5	53.00	0	0.00	52.20	5	2,108	0.24%
2022/07/27	3	54.17	8	54.08	52.60	-5	2,074	-0.24%
2022/07/26	12	56.55	25	57.11	56.50	-13	1,974	-0.66%
2022/07/22	6	57.53	6	56.50	55.90	0	1,818	0.00%
2022/07/21	6	54.85	4	54.95	56.40	2	1,747	0.11%
2022/07/20	12	53.90	0	0.00	53.20	12	1,662	0.72%
2022/07/19	15	54.13	0	0.00	53.90	15	1,644	0.91%
2022/07/18	4	54.88	8	55.19	55.00	-4	1,635	-0.24%
2022/07/15	3	51.07	7.2	53.22	53.30	-4.2	1,522	-0.27%
2022/07/14	1	50.70	0	0.00	50.70	1	1,465	0.07%
2022/07/13	0.1	49.05	0	0.00	49.05	0.1	1,443	0.00%
2022/07/11	2	50.50	1	49.90	49.75	1	1,425	0.07%
2022/07/08	2	50.00	3	50.00	50.20	-1	1,419	-0.07%
2022/07/07	0	0.00	3	49.35	49.85	-3	1,393	-0.22%
2022/07/06	5	48.56	3	49.15	47.95	2	1,376	0.15%
2022/07/05	4	48.05	3	47.45	48.65	1	1,371	0.07%
2022/07/04	3	47.43	0	0.00	47.45	3	1,361	0.22%
2022/07/01	1	50.00	0	0.00	47.05	1	1,356	0.07%
2022/06/30	3	50.07	6	50.80	50.20	-3	1,309	-0.23%
2022/06/29	2	51.60	11	52.34	51.50	-9	1,273	-0.71%
2022/06/28	13.1	55.78	7	55.57	55.70	6.1	1,206	0.51%
2022/06/27	15	55.71	0	0.00	57.30	15	1,099	1.36%
2022/06/24	2	53.10	4	53.58	52.10	-2	1,023	-0.20%
2022/06/23	2	51.55	4	51.03	51.50	-2	991	-0.20%
2022/06/20	1	53.50	0	0.00	52.50	1	997	0.10%
2022/06/16	0	0.00	5	56.66	55.60	-5	980	-0.51%
2022/06/15	0	0.00	15	58.27	57.20	-15	971	-1.54%
2022/06/14	9	58.70	0	0.00	58.70	9	964	0.93%
2022/06/09	4	56.30	2	56.80	56.70	2	933	0.21%
2022/06/07	0	0.00	3	56.70	56.70	-3	933	-0.32%
2022/06/06	1	57.10	0	0.00	56.70	1	941	0.11%
2022/06/02	20	57.85	1	57.80	57.80	19	943	2.01%
2022/06/01	1	56.70	0	0.00	57.20	1	957	0.10%
2022/05/19	1	55.30	1	55.70	56.20	0	1,069	0.00%
2022/05/18	3	56.80	0	0.00	56.00	3	1,070	0.28%
2022/05/10	0	0.00	1	54.30	55.10	-1	1,178	-0.08%
2022/05/06	0	0.00	21	56.62	56.90	-21	1,188	-1.77%
2022/05/05	1	58.30	1	58.50	58.50	0	1,198	0.00%
2022/05/04	1	58.20	0	0.00	58.00	1	1,214	0.08%
2022/05/03	21	59.60	0	0.00	57.60	21	1,259	1.67%
2022/04/13	2	65.70	0	0.00	66.20	2	2,143	0.09%
2022/04/12	1	65.50	0	0.00	65.70	1	2,192	0.05%
2022/04/11	1	65.50	0	0.00	65.50	1	2,287	0.04%
2022/04/08	0	0.00	18	67.39	67.50	-18	2,437	-0.74%
2022/04/01	1	69.60	0	0.00	70.10	1	2,944	0.03%
2022/03/25	1	71.60	0	0.00	71.60	1	3,206	0.03%
2022/03/24	2	73.75	0	0.00	73.60	2	3,259	0.06%
2022/03/15	1	69.80	0	0.00	69.80	1	3,994	0.03%
2022/03/09	10	69.50	0	0.00	69.50	10	4,462	0.22%
2022/03/08	0	0.00	2	69.10	69.10	-2	4,555	-0.04%
2022/02/24	1	69.70	0	0.00	69.30	1	5,354	0.02%
2022/02/16	0	0.00	1	74.20	73.90	-1	7,233	-0.01%
2022/02/15	1	72.50	0	0.00	71.40	1	7,681	0.01%
2022/01/26	2	74.60	0	0.00	74.70	2	9,376	0.02%
2022/01/25	6	76.12	3	74.67	73.30	3	9,716	0.03%
2022/01/24	0	0.00	1	76.80	77.00	-1	9,946	-0.01%
2022/01/21	2	79.40	1	78.10	76.80	1	9,972	0.01%
2022/01/20	1	81.70	0	0.00	81.50	1	9,900	0.01%
2022/01/19	1	82.30	0	0.00	81.00	1	9,942	0.01%
2022/01/18	28	85.83	27	84.32	83.00	1	9,986	0.01%
2022/01/14	1	85.20	2	84.20	83.60	-1	10,347	-0.01%
2022/01/13	0	0.00	21	84.80	85.90	-21	10,352	-0.20%
2022/01/12	57	85.93	62	84.45	85.60	-5	10,330	-0.05%
2022/01/11	2	84.25	63	86.08	86.10	-61	10,193	-0.60%
2022/01/10	20	83.87	32	83.73	84.40	-12	10,035	-0.12%
2022/01/07	0	0.00	20	81.10	83.10	-20	9,874	-0.20%
2022/01/05	1	85.30	31	84.20	84.40	-30	9,717	-0.31%
2022/01/04	8	86.24	10	84.93	84.60	-2	9,662	-0.02%
2022/01/03	3	91.20	8	88.76	87.90	-5	9,560	-0.05%
2021/12/30	31	88.72	35	90.39	92.40	-4	9,393	-0.04%
2021/12/29	27	86.83	8	87.34	87.60	19	9,013	0.21%
2021/12/28	10	85.70	2	86.65	85.90	8	8,933	0.09%
2021/12/27	20	85.01	0	0.00	85.20	20	8,852	0.23%
2021/12/24	2	85.20	4	84.00	83.80	-2	8,773	-0.02%
2021/12/23	3	84.63	1	84.70	84.90	2	8,733	0.02%
2021/12/22	1	84.70	2	83.85	83.30	-1	8,689	-0.01%
2021/12/21	1	83.60	0	0.00	83.60	1	8,612	0.01%
2021/12/17	4	85.85	10	85.00	84.00	-6	8,495	-0.07%
2021/12/16	19	86.95	15	86.97	89.10	4	8,276	0.05%
2021/12/15	1	81.10	1.2	81.13	81.00	-0.2	7,950	0.00%
2021/12/13	1	81.80	1	82.10	81.70	0	7,829	0.00%
2021/12/10	6	82.30	2	82.45	81.70	4	7,799	0.05%
2021/12/09	17	83.31	4	82.05	81.60	13	7,761	0.17%
2021/12/08	2	82.55	10	82.37	81.40	-8	7,702	-0.10%
2021/12/07	20	84.35	4	84.10	83.20	16	7,631	0.21%
2021/12/06	19	84.67	12	84.85	85.30	7	7,499	0.09%
2021/12/03	18	83.97	1	85.00	84.00	17	7,390	0.23%
2021/12/02	2	82.80	2	82.25	80.70	0	7,226	0.00%
2021/12/01	11	81.85	2	81.50	83.70	9	7,119	0.13%
2021/11/30	51	82.40	1	83.10	79.50	50	6,996	0.71%
2021/11/29	5	77.74	5	78.52	78.80	0	6,863	0.00%
2021/11/26	1	80.80	4	82.90	83.20	-3	6,723	-0.04%
2021/11/25	1	82.90	5	82.30	82.30	-4	6,645	-0.06%
2021/11/24	1	83.20	1	82.80	84.00	0	6,520	0.00%
2021/11/23	6	84.20	19	85.15	82.40	-13	6,430	-0.20%
2021/11/22	14	89.12	5	88.54	88.40	9	6,231	0.14%
2021/11/19	1	88.00	12	90.08	90.50	-11	6,131	-0.18%
2021/11/18	29	91.21	33	90.22	89.10	-4	5,853	-0.07%
2021/11/17	56	91.87	102	90.70	89.90	-46	5,612	-0.82%	大賣/
2021/11/16	52	88.87	66	88.87	86.40	-14	5,198	-0.27%
2021/11/15	36	87.85	75	88.32	90.90	-39	4,581	-0.85%
2021/11/12	209	80.51	219.2	80.35	82.70	-10.2	4,257	-0.24%	大買/大賣/
2021/11/11	210	77.34	189	77.40	75.20	21	3,776	0.56%	大買/大賣/
2021/11/10	12	72.57	9	74.48	75.10	3	2,982	0.10%
2021/11/09	6	67.08	3	67.80	68.30	3	2,745	0.11%
2021/11/08	21	67.22	4	67.65	68.00	17	2,639	0.64%
2021/11/05	14	65.95	7	66.80	67.60	7	2,524	0.28%
2021/11/04	6	67.18	18	66.56	66.40	-12	2,414	-0.50%
2021/11/03	82	68.09	4	68.23	67.50	78	2,274	3.43%
2021/11/02	14	64.99	26	64.93	66.00	-12	1,957	-0.61%
2021/11/01	48	61.48	22	60.79	63.10	26	1,598	1.63%
2021/10/29	1	56.20	6	57.12	57.40	-5	1,339	-0.37%
2021/10/28	0	0.00	1	54.80	55.10	-1	1,275	-0.08%
2021/10/27	6	55.23	0	0.00	54.80	6	1,276	0.47%
2021/10/26	1	55.20	1	56.00	55.10	0	1,303	0.00%
2021/10/25	2	57.70	0	0.00	56.20	2	1,257	0.16%
2021/10/22	61	60.24	57	60.69	58.20	4	1,205	0.33%
2021/09/28	1	55.00	0	0.00	55.00	1	936	0.11%
2021/09/15	0	0.00	1	53.00	53.30	-1	1,008	-0.10%
2021/08/24	0.3	53.90	0	0.00	54.30	0.3	1,734	0.02%
2021/08/20	0	0.00	10	53.70	53.70	-10	1,752	-0.57%
2021/08/16	0	0.00	1	53.70	53.80	-1	1,756	-0.06%
2021/07/30	2	54.50	0	0.00	55.10	2	1,962	0.10%
2021/07/28	3	60.23	0	0.00	60.50	3	1,893	0.16%
2021/07/27	2	62.30	0	0.00	61.90	2	1,948	0.10%
2021/07/23	0	0.00	2	61.50	61.70	-2	1,979	-0.10%
2021/07/21	0	0.00	1	60.10	60.10	-1	2,065	-0.05%
2021/07/14	0	0.00	5	60.16	60.10	-5	2,307	-0.22%
2021/07/13	1	60.00	0	0.00	60.10	1	2,416	0.04%
2021/07/09	2	59.90	0	0.00	59.60	2	2,461	0.08%
2021/07/08	0	0.00	20	59.36	59.90	-20	2,534	-0.79%
2021/07/05	20	60.98	3	61.00	60.60	17	2,758	0.62%
2021/06/11	1	64.10	0	0.00	62.00	1	3,979	0.03%
2021/06/09	0	0.00	5	64.00	63.00	-5	4,101	-0.12%
2021/06/08	1	62.90	8.5	64.07	63.10	-7.5	4,059	-0.18%
2021/06/07	1	61.50	12	61.74	62.50	-11	3,957	-0.28%
2021/06/04	25	60.75	59	60.47	61.60	-34	3,917	-0.87%
2021/05/28	0	0.00	5	58.40	57.70	-5	3,963	-0.13%
2021/05/25	6	57.95	4	57.75	57.70	2	4,262	0.05%
2021/05/20	0	0.00	1	55.60	55.50	-1	4,991	-0.02%
2021/05/18	6	55.93	0	0.00	56.20	6	5,599	0.11%
2021/05/17	0	0.00	1	53.30	53.00	-1	6,002	-0.02%
2021/05/14	1	55.60	0	0.00	55.80	1	6,128	0.02%
2021/05/13	1	54.80	1	52.40	55.20	0	6,220	0.00%
2021/05/11	0	0.00	5	57.50	57.60	-5	6,535	-0.08%
2021/05/10	0	0.00	0.3	59.54	59.90	-0.3	6,531	0.00%
2021/05/07	1.3	59.78	0	0.00	59.90	1.3	6,536	0.02%
2021/05/05	0	0.00	2	58.70	58.80	-2	6,574	-0.03%
2021/05/04	1	58.10	14	58.47	59.30	-13	6,600	-0.20%
2021/05/03	6	60.70	1	61.00	60.10	5	6,586	0.08%
2021/04/28	1	61.50	10	61.60	61.70	-9	6,830	-0.13%
2021/04/27	1	62.00	1	62.10	61.30	0	6,859	0.00%
2021/04/26	0	0.00	1	61.50	61.30	-1	6,834	-0.01%
2021/04/23	5	59.06	0	0.00	60.00	5	6,828	0.07%
2021/04/22	4	59.53	51	59.10	59.00	-47	6,823	-0.69%
2021/04/21	1	61.90	0	0.00	62.50	1	6,731	0.01%
2021/04/20	3	61.43	0	0.00	62.60	3	6,729	0.04%
2021/04/19	1	62.40	5	61.46	62.70	-4	6,709	-0.06%
2021/04/16	0	0.00	1	59.50	59.80	-1	6,630	-0.02%
2021/04/15	3	58.30	0	0.00	58.80	3	6,635	0.05%
2021/04/14	1	58.60	2	57.75	58.00	-1	6,661	-0.02%
2021/04/13	3	58.93	3	60.60	58.50	0	6,655	0.00%
2021/04/12	0	0.00	7.2	58.96	59.00	-7.2	6,617	-0.11%
2021/04/09	6	59.53	7	59.23	58.80	-1	6,653	-0.02%
2021/04/08	6	59.88	3	58.97	59.50	3	6,822	0.04%
2021/04/06	0	0.00	8	57.86	58.10	-8	7,458	-0.11%
2021/04/01	6	56.87	1	57.10	56.90	5	7,453	0.07%
2021/03/31	0	0.00	11	56.54	57.00	-11	7,415	-0.15%
2021/03/30	1	57.10	5	56.36	56.60	-4	7,337	-0.05%
2021/03/29	10	55.90	4	55.90	55.90	6	7,253	0.08%
2021/03/26	2	54.70	1	55.30	54.70	1	7,163	0.01%
2021/03/25	2	54.40	2	55.35	54.80	0	7,110	0.00%
2021/03/24	15	55.05	0	0.00	54.90	15	7,048	0.21%
2021/03/23	0	0.00	2	54.75	54.70	-2	7,012	-0.03%
2021/03/22	3	54.63	7	54.90	54.70	-4	6,959	-0.06%
2021/03/19	2	54.30	0	0.00	54.30	2	6,920	0.03%
2021/03/18	53	55.10	8	54.64	54.60	45	6,857	0.66%
2021/03/17	21	55.36	83	55.51	54.80	-62	6,764	-0.92%
2021/03/16	80	54.00	2	54.00	54.00	78	6,354	1.23%
2021/03/15	13	48.95	3	49.05	49.10	10	6,194	0.16%
2021/03/11	0	0.00	1	48.15	48.15	-1	6,198	-0.02%
2021/03/10	1	47.10	8	47.31	48.00	-7	6,193	-0.11%
2021/03/09	0	0.00	2	45.55	46.20	-2	6,185	-0.03%
2021/03/08	1	46.50	2	46.40	46.20	-1	6,177	-0.02%
2021/03/05	7	47.39	1	47.00	47.00	6	6,169	0.10%
2021/03/04	9	47.78	14	47.59	47.65	-5	6,181	-0.08%
2021/03/03	7	48.88	1	48.70	48.35	6	6,161	0.10%
2021/03/02	1	48.10	1	48.50	48.50	0	6,083	0.00%
2021/02/26	2	47.70	10	47.57	48.00	-8	5,980	-0.13%
2021/02/25	11	46.80	4	47.13	46.80	7	5,904	0.12%
2021/02/24	19	47.69	7	48.66	46.50	12	5,856	0.20%
2021/02/23	4	49.29	41	49.90	49.15	-37	5,635	-0.66%
2021/02/22	42	50.35	33	49.18	51.20	9	5,412	0.17%
2021/02/19	11	48.79	3	48.98	49.00	8	5,121	0.16%
2021/02/18	29	49.88	13	50.19	50.50	16	4,901	0.33%
2021/02/17	6	46.08	59	44.94	47.30	-53	4,545	-1.17%
2021/02/05	80	42.94	2	43.40	43.00	78	4,146	1.88%
2021/02/04	0	0.00	12	42.35	42.50	-12	3,994	-0.30%
2021/02/03	15	41.79	28	41.70	41.30	-13	3,872	-0.34%
2021/02/02	1	40.40	0	0.00	40.25	1	3,571	0.03%
2021/02/01	0	0.00	1	38.55	39.70	-1	3,488	-0.03%
2021/01/28	0	0.00	1	40.00	39.60	-1	3,450	-0.03%
2021/01/27	0	0.00	5	40.35	39.95	-5	3,433	-0.15%
2021/01/26	10	40.14	16	39.82	39.85	-6	3,405	-0.18%
2021/01/25	1	40.00	0	0.00	40.10	1	3,363	0.03%
2021/01/21	34	40.35	41	39.58	39.60	-7	3,266	-0.21%
2021/01/15	1	38.60	0	0.00	38.30	1	3,042	0.03%
2021/01/14	33	39.25	0	0.00	39.30	33	3,006	1.10%
2021/01/08	3	39.05	34	38.89	38.80	-31	2,893	-1.07%
2021/01/05	0	0.00	2	39.80	39.80	-2	2,753	-0.07%
2021/01/04	2	40.25	5	40.35	40.40	-3	2,681	-0.11%
2020/12/31	22	41.55	28	41.18	40.55	-6	2,615	-0.23%
2020/12/30	30	40.44	21	40.00	40.95	9	2,367	0.38%
2020/12/29	47	38.96	31	39.54	40.20	16	2,034	0.79%
2020/12/28	1	37.10	1	37.10	37.20	0	1,612	0.00%
2020/12/14	2	35.65	1	35.90	35.85	1	1,505	0.07%
2020/12/04	0	0.00	2	36.15	36.50	-2	1,406	-0.14%
2020/11/30	2	35.65	1	35.70	35.10	1	1,455	0.07%
2020/11/11	5	34.60	0	0.00	34.80	5	1,686	0.30%
2020/10/28	1	34.35	0	0.00	34.75	1	1,773	0.06%
2020/10/27	10	35.20	0	0.00	34.15	10	1,833	0.55%
2020/10/26	0	0.00	1	34.80	34.80	-1	1,837	-0.05%
2020/10/21	0	0.00	10	34.10	33.85	-10	1,936	-0.52%
2020/10/16	0	0.00	10	33.90	33.95	-10	1,939	-0.52%
2020/10/07	11	33.55	0	0.00	33.70	11	2,000	0.55%
2020/09/25	0	0.00	1	32.95	33.05	-1	2,165	-0.05%
2020/09/21	0	0.00	5	34.85	34.75	-5	2,229	-0.22%
2020/09/15	1	34.95	0	0.00	34.80	1	2,211	0.05%
2020/09/11	1	34.60	0	0.00	34.50	1	2,205	0.05%
2020/09/09	1	35.05	0	0.00	35.20	1	2,179	0.05%
2020/09/07	0	0.00	3	36.25	35.85	-3	2,165	-0.14%
2020/09/04	0	0.00	16	35.80	36.05	-16	2,162	-0.74%
2020/09/03	1	37.45	2	36.95	36.55	-1	2,150	-0.05%
2020/09/01	1	35.20	0	0.00	35.55	1	2,027	0.05%
2020/08/28	2	37.10	8	36.61	36.50	-6	1,994	-0.30%
2020/08/27	30	36.78	0	0.00	36.75	30	1,947	1.54%
2020/08/26	16	36.82	0	0.00	36.75	16	1,905	0.84%
2020/08/25	5	35.36	5	35.88	36.40	0	1,813	0.00%
2020/08/20	0	0.00	21	33.37	33.50	-21	1,748	-1.20%
2020/08/19	15	35.64	0	0.00	35.25	15	1,713	0.88%
2020/08/18	5	35.50	0	0.00	35.60	5	1,687	0.30%
2020/08/17	1	36.55	2	36.35	35.95	-1	1,665	-0.06%
2020/08/14	0	0.00	1	35.85	36.05	-1	1,618	-0.06%
2020/08/07	0	0.00	5	35.58	35.50	-5	1,559	-0.32%
2020/08/06	0	0.00	5	36.00	35.85	-5	1,555	-0.32%
2020/08/05	1	35.40	119	35.21	35.55	-118	1,525	-7.74%	大賣/鉅額交易
2020/08/04	0	0.00	51	35.47	35.35	-51	1,509	-3.38%
2020/08/03	0	0.00	66	35.52	35.70	-66	1,485	-4.44%
2020/07/31	261	34.72	0	0.00	35.55	261	1,446	18.05%	大買/鉅額交易
2020/07/30	1	34.00	63	34.42	34.70	-62	1,360	-4.56%
2020/07/29	439	34.30	377	34.30	34.30	62	1,251	4.95%	大買/大賣/
2020/07/15	0	0.00	1	34.75	34.75	-1	1,242	-0.08%
2020/07/13	5	35.50	0	0.00	35.30	5	1,207	0.41%
2020/06/19	0	0.00	0	31.75	31.65	0	1,124	0.00%
2020/06/16	1	31.45	0	0.00	31.50	1	1,132	0.09%
2020/06/15	0	0.00	2	31.45	31.30	-2	1,162	-0.17%
2020/06/12	1	31.55	0	0.00	31.70	1	1,178	0.08%
2020/06/11	2	32.45	2	32.20	32.10	0	1,188	0.00%
2020/06/10	1	32.35	0	0.00	32.40	1	1,192	0.08%
2020/06/09	0	0.00	1	32.25	32.30	-1	1,235	-0.08%
2020/06/08	0	0.00	2	32.25	32.25	-2	1,261	-0.16%
2020/06/05	2	32.05	0	0.00	32.05	2	1,261	0.16%
2020/06/04	1	32.10	0	0.00	31.95	1	1,259	0.08%
2020/05/28	1	31.60	0	0.00	31.45	1	1,254	0.08%
2020/05/27	0	0.00	0.7	31.45	31.45	-0.7	1,269	-0.05%
2020/05/11	2	31.90	0	0.00	31.90	2	1,289	0.16%
2020/05/07	0	0.00	14.8	31.55	31.80	-14.8	1,268	-1.17%
2020/04/29	10	32.40	4	32.28	32.30	6	1,221	0.49%
2020/04/23	0	0.00	6	31.20	31.70	-6	1,197	-0.50%
2020/04/21	1	31.40	0	0.00	30.80	1	1,178	0.08%
2020/04/13	1	30.65	0	0.00	30.90	1	1,097	0.09%
2020/04/09	0	0.00	1	30.60	31.00	-1	1,088	-0.09%
2020/03/25	1	29.05	0	0.00	28.95	1	979	0.10%
2020/03/13	1	29.15	0	0.00	30.00	1	883	0.11%
2020/03/12	1	31.55	0	0.00	31.55	1	830	0.12%
2020/03/11	3	34.30	0	0.00	34.20	3	798	0.38%
2020/03/10	0	0.00	10	33.80	34.00	-10	807	-1.24%
2020/03/06	2	35.30	0	0.00	35.30	2	788	0.25%
2020/02/21	0	0.00	3	36.65	36.60	-3	831	-0.36%
2020/02/14	0	0.00	10	37.45	37.40	-10	836	-1.19%
2019/12/06	0	0.00	10	39.95	39.90	-10	1,148	-0.87%
2019/12/02	0	0.00	1	39.65	39.50	-1	1,133	-0.09%
2019/11/26	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2019/10/31	0	0.00	2	39.40	39.40	-2	1,193	-0.17%
2019/09/26	1	37.80	0	0.00	37.65	1	1,504	0.07%
2019/09/18	2	37.80	0	0.00	37.80	2	1,575	0.13%
2019/09/05	1	39.10	0	0.00	38.90	1	1,692	0.06%
2019/09/03	1	39.05	0	0.00	38.70	1	1,700	0.06%
2019/09/02	0	0.00	1	39.35	39.50	-1	1,684	-0.06%
2019/08/22	10	38.50	0	0.00	38.55	10	1,754	0.57%
2019/08/08	1	37.40	0	0.00	37.50	1	2,002	0.05%
2019/08/07	1	38.05	0	0.00	37.15	1	2,036	0.05%
2019/08/06	0	0.00	5	37.65	38.10	-5	2,062	-0.24%
2019/08/02	0	0.00	10	38.30	38.20	-10	2,142	-0.47%
2019/07/31	2	40.00	5	40.40	40.25	-3	2,162	-0.14%
2019/07/24	1	41.15	0	0.00	41.60	1	2,446	0.04%
2019/07/23	1	41.30	0	0.00	41.25	1	2,455	0.04%
2019/07/18	11	42.21	0	0.00	41.60	11	2,477	0.44%
2019/07/16	10	46.95	0	0.00	47.00	10	2,459	0.41%
2019/07/15	0	0.00	1	47.05	47.00	-1	2,491	-0.04%
2019/07/05	0	0.00	7	45.54	45.80	-7	2,465	-0.28%
2019/07/04	5	45.40	0	0.00	45.90	5	2,481	0.20%
2019/06/24	1	42.80	1	43.00	43.00	0	2,854	0.00%
2019/06/20	0	0.00	6	42.50	42.50	-6	2,955	-0.20%
2019/06/18	2	41.80	2	41.68	41.55	0	3,005	0.00%
2019/06/14	15	42.05	15	41.70	41.75	0	3,068	0.00%
2019/06/05	1	40.70	2	40.70	40.40	-1	3,165	-0.03%
2019/06/03	2	40.00	0	0.00	40.00	2	3,163	0.06%
2019/05/30	1	39.50	0	0.00	39.35	1	3,158	0.03%
2019/05/24	2	40.45	3	40.12	39.95	-1	3,202	-0.03%
2019/05/23	3	39.85	0	0.00	39.95	3	3,172	0.09%
2019/05/21	0	0.00	2	38.25	38.30	-2	3,203	-0.06%
2019/05/16	0	0.00	1	40.00	39.80	-1	3,169	-0.03%
2019/05/15	1	40.15	0	0.00	40.05	1	3,164	0.03%
2019/05/13	1	39.40	0	0.00	39.30	1	3,278	0.03%
2019/05/09	5	41.56	0	0.00	40.75	5	3,420	0.15%
2019/05/07	10	43.08	0	0.00	42.95	10	3,407	0.29%
2019/04/26	0	0.00	2	48.55	48.40	-2	3,263	-0.06%
2019/04/23	4	49.13	0	0.00	48.85	4	3,266	0.12%
2019/04/19	0	0.00	7	50.12	50.00	-7	3,215	-0.22%
2019/04/18	3	49.63	0	0.00	48.90	3	3,129	0.10%
2019/04/17	3	48.67	0	0.00	49.10	3	3,104	0.10%
2019/04/12	5	48.09	0.5	48.05	48.05	4.5	3,106	0.14%
2019/04/11	6	49.03	0.1	48.55	48.55	5.9	3,092	0.19%
2019/04/09	3	49.63	5	49.25	49.70	-2	3,014	-0.07%
2019/04/08	0	0.00	2	49.40	49.20	-2	2,977	-0.07%
2019/04/03	4	49.05	0	0.00	48.90	4	2,951	0.14%
2019/03/28	2	49.55	6	49.78	48.60	-4	2,799	-0.14%
2019/03/27	6	48.10	0	0.00	48.50	6	2,639	0.23%
2019/03/20	1	46.65	2	46.78	47.20	-1	2,527	-0.04%
2019/03/19	0	0.00	2	46.35	46.00	-2	2,492	-0.08%
2019/03/18	2	45.70	18	46.10	45.90	-16	2,524	-0.63%
2019/03/14	1	46.20	0	0.00	46.50	1	2,588	0.04%
2019/02/22	0	0.00	1	46.70	47.50	-1	2,600	-0.04%
2019/02/21	3	46.17	7	46.21	46.80	-4	2,562	-0.16%
2019/02/20	0	0.00	1	45.25	45.35	-1	2,492	-0.04%
2019/02/15	1	46.50	0	0.00	45.80	1	2,454	0.04%
2019/02/13	0	0.00	11	46.64	46.90	-11	2,460	-0.45%
2019/02/12	2	45.20	0	0.00	45.30	2	2,364	0.08%
2019/02/11	6	45.60	3	46.20	45.70	3	2,291	0.13%
2019/01/30	14	44.97	7	44.59	45.50	7	2,228	0.31%
2019/01/24	5	43.20	0	0.00	42.70	5	2,083	0.24%
2019/01/23	1	43.30	0	0.00	43.00	1	2,092	0.05%
2019/01/22	2	41.80	0	0.00	41.60	2	2,078	0.10%
2018/12/20	0	0.00	5	37.80	37.60	-5	2,240	-0.22%
2018/12/19	3	38.57	0	0.00	38.30	3	2,253	0.13%
2018/12/12	1	40.70	0	0.00	41.85	1	2,411	0.04%
2018/12/11	0	0.00	5	41.00	40.20	-5	2,521	-0.20%
2018/12/10	0	0.00	15	41.27	41.25	-15	2,549	-0.59%
2018/12/07	20	43.05	0	0.00	43.10	20	2,552	0.78%
2018/12/04	1	41.30	0	0.00	41.20	1	2,664	0.04%
2018/11/29	10	40.00	0	0.00	40.20	10	2,794	0.36%
2018/11/28	1	39.30	0	0.00	39.60	1	2,934	0.03%
2018/11/15	2	41.00	0	0.00	41.20	2	3,967	0.05%
2018/11/13	5	40.00	0	0.00	40.30	5	4,022	0.12%
2018/11/08	0	0.00	2	43.50	43.45	-2	4,023	-0.05%
2018/11/05	0	0.00	10	44.35	43.40	-10	4,150	-0.24%
2018/11/02	3	43.95	2	44.00	44.00	1	4,180	0.02%
2018/11/01	11	42.68	1	42.20	43.00	10	4,212	0.24%
2018/10/31	2	43.13	0	0.00	42.50	2	4,270	0.05%
2018/10/29	0	0.00	2	45.40	46.50	-2	4,324	-0.05%
2018/10/25	2	44.20	1	44.60	44.40	1	4,589	0.02%
2018/10/23	1	48.65	0	0.00	47.30	1	4,717	0.02%
2018/10/19	2	46.95	2	47.05	46.90	0	4,946	0.00%
2018/10/08	1	49.65	0	0.00	49.10	1	4,942	0.02%
2018/10/05	0	0.00	1	50.90	50.50	-1	4,929	-0.02%
2018/10/04	1	52.60	1	52.20	53.00	0	4,928	0.00%
2018/10/01	0	0.00	5	54.60	53.80	-5	4,955	-0.10%
2018/09/28	0	0.00	1	53.40	53.80	-1	4,890	-0.02%
2018/09/20	1	56.50	1	56.10	56.50	0	4,728	0.00%
2018/09/18	4	56.75	15	56.44	55.30	-11	4,714	-0.23%
2018/09/17	3	55.87	2	55.10	56.30	1	4,603	0.02%
2018/09/14	1	53.90	1	52.60	52.90	0	4,489	0.00%
2018/09/13	1	54.20	1	53.70	54.00	0	4,422	0.00%
2018/09/12	5	55.18	4	53.50	55.50	1	4,369	0.02%
2018/09/11	2	54.35	0	0.00	54.40	2	4,296	0.05%
2018/09/10	0	0.00	6	51.23	52.40	-6	4,197	-0.14%
2018/09/07	6	55.35	0	0.00	53.80	6	4,156	0.14%
2018/09/06	0	0.00	1	52.30	53.50	-1	4,068	-0.02%
2018/09/05	5	56.26	0	0.00	56.50	5	3,991	0.13%
2018/09/04	3	56.70	2	57.70	58.20	1	3,923	0.03%
2018/09/03	0	0.00	3	57.00	54.30	-3	3,764	-0.08%
2018/08/31	7	56.90	0	0.00	57.70	7	3,706	0.19%
2018/08/30	1	57.10	2	57.80	57.80	-1	3,653	-0.03%
2018/08/28	2	53.35	7	54.09	55.00	-5	3,174	-0.16%
2018/08/27	1	50.70	1	50.00	50.00	0	2,879	0.00%
2018/08/24	1	49.10	0	0.00	49.15	1	2,860	0.03%
2018/08/23	0	0.00	2	50.50	50.30	-2	2,884	-0.07%
2018/08/22	0	0.00	3	50.60	50.50	-3	2,855	-0.11%
2018/08/21	2	48.60	2	47.48	49.60	0	2,794	0.00%
2018/08/20	1	48.30	0	0.00	48.00	1	2,757	0.04%
2018/08/17	4	49.90	4	49.85	49.30	0	2,730	0.00%
2018/08/16	1	50.10	0	0.00	49.85	1	2,707	0.04%
2018/08/15	0	0.00	6.4	50.56	50.80	-6.4	2,674	-0.24%
2018/08/13	0	0.00	1	48.80	49.00	-1	2,581	-0.04%
2018/08/10	1	50.30	0	0.00	49.50	1	2,526	0.04%
2018/08/09	0	0.00	1.9	50.97	50.90	-1.9	2,488	-0.08%
2018/08/08	2	50.45	0	0.00	50.60	2	2,439	0.08%
2018/08/01	0	0.00	2	48.05	48.80	-2	1,961	-0.10%
2018/07/30	0	0.00	11	46.55	46.50	-11	1,804	-0.61%
2018/07/26	0	0.00	2	44.83	45.15	-2	1,650	-0.12%
2018/07/25	1	44.15	1	43.90	43.00	0	1,522	0.00%
2018/07/16	0	0.00	7	40.74	41.00	-7	1,529	-0.46%
2018/07/09	3	41.25	0	0.00	42.00	3	1,544	0.19%
2018/06/29	2	42.28	0	0.00	42.55	2	1,627	0.12%
2018/06/28	0	0.00	9	42.70	42.25	-9	1,600	-0.56%
2018/06/27	10	41.95	2	41.80	42.65	8	1,575	0.51%
2018/06/26	2	41.10	0	0.00	41.30	2	1,532	0.13%
2018/06/22	0	0.00	4	41.75	41.80	-4	1,509	-0.26%
2018/06/20	2	40.80	0	0.00	40.60	2	1,549	0.13%
2018/06/19	2	41.65	0	0.00	41.20	2	1,561	0.13%
2018/06/12	0	0.00	9	42.50	42.75	-9	1,611	-0.56%
2018/06/07	0	0.00	2	42.55	42.80	-2	1,721	-0.12%
2018/06/06	2	41.40	1	41.70	41.80	1	1,675	0.06%
2018/06/05	0	0.00	4	42.00	41.60	-4	1,734	-0.23%
2018/06/01	4	41.08	0	0.00	41.15	4	1,959	0.20%
2018/05/31	0	0.00	2	41.95	41.40	-2	1,987	-0.10%
2018/05/30	1	39.45	0	0.00	40.10	1	1,968	0.05%
2018/05/29	2	39.95	0	0.00	39.80	2	2,023	0.10%
2018/05/18	1	38.95	0	0.00	38.80	1	2,621	0.04%
2018/05/10	2.2	38.80	0	0.00	38.70	2.2	3,719	0.06%
2018/04/27	6.4	39.56	0	0.00	39.60	6.4	3,984	0.16%
2018/04/26	1	42.35	1	43.85	41.35	0	3,953	0.00%
2018/04/25	1	42.95	0	0.00	43.45	1	3,972	0.03%
2018/04/18	0	0.00	1	45.40	45.35	-1	3,892	-0.03%
2018/04/12	0	0.00	1	44.85	45.40	-1	3,798	-0.03%
2018/04/10	5	43.40	0	0.00	43.45	5	3,716	0.13%
2018/04/02	6	43.92	0	0.00	43.75	6	3,710	0.16%
2018/03/19	0	0.00	171	45.06	44.75	-171	3,576	-4.78%	大賣/鉅額交易
2018/03/16	1	44.60	1	45.75	45.75	0	3,554	0.00%
2018/03/14	16	45.05	9	45.28	45.05	7	3,476	0.20%
2018/03/13	8	44.94	6	45.05	44.80	2	3,440	0.06%
2018/03/09	7	43.44	7	44.34	43.40	0	3,324	0.00%
2018/03/08	6	44.65	0	0.00	44.50	6	3,254	0.18%
2018/03/07	166	45.62	7	44.91	45.95	159	3,155	5.04%	大買/鉅額交易
2018/03/06	3	43.93	2	43.85	43.90	1	3,008	0.03%
2018/03/05	0	0.00	1	43.50	43.50	-1	2,986	-0.03%
2018/03/02	1	43.10	1	42.85	42.85	0	2,944	0.00%
2018/03/01	2	44.50	6	44.70	44.20	-4	2,883	-0.14%
2018/02/27	6	45.30	3	45.15	44.85	3	2,831	0.11%
2018/02/26	9	44.70	1	44.40	45.00	8	2,694	0.30%
2018/02/23	0	0.00	1	42.50	42.55	-1	2,495	-0.04%
2018/02/21	2	41.93	2	42.18	41.95	0	2,388	0.00%
2018/02/12	1	41.75	1	41.85	41.30	0	2,330	0.00%
2018/02/09	2	42.10	42	41.10	42.20	-40	2,255	-1.77%
2018/02/07	2	41.45	1	43.00	41.35	1	2,024	0.05%
2018/02/05	43	43.31	0	0.00	43.70	43	1,626	2.64%
2018/02/02	0	0.00	2	40.05	41.90	-2	1,332	-0.15%
2018/02/01	0	0.00	24	38.74	38.90	-24	1,128	-2.13%
2018/01/31	24	38.17	2	38.35	38.30	22	1,051	2.09%
2018/01/30	0	0.00	32	36.77	36.95	-32	856	-3.74%
2018/01/29	5	36.65	6	36.48	36.70	-1	834	-0.12%
2018/01/24	0	0.00	2	36.00	36.05	-2	830	-0.24%
2018/01/19	0	0.00	1	36.20	36.00	-1	825	-0.12%
2018/01/18	25	35.59	0	0.00	35.45	25	776	3.22%
2018/01/16	2	35.20	0	0.00	35.20	2	760	0.26%
2018/01/05	2	34.85	0	0.00	34.85	2	736	0.27%