中光電 (5371)-富邦-彰化券商分點個股進出

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
98.0
漲跌
▲1.2
漲幅
+1.24%
成交量
21,322張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/04/17	8	98.60	17.2	100.74	98.00	-9.2	4,737	-0.19%
2024/04/16	50.1	98.94	17.2	103.99	96.80	33	4,392	0.75%
2024/04/15	3.1	102.44	30	105.55	107.50	-26.9	3,770	-0.71%
2024/04/12	2.1	99.77	10.1	98.72	98.10	-8.1	3,413	-0.24%
2024/04/11	5	101.26	6.1	101.13	98.20	-1.1	3,313	-0.03%
2024/04/10	12	96.26	16.1	98.64	99.70	-4.1	3,074	-0.13%
2024/04/09	4.1	94.18	7.1	93.44	92.60	-3	2,603	-0.11%
2024/04/08	5.2	93.72	1	93.70	93.50	4.2	2,450	0.17%
2024/04/03	6.1	89.33	13.2	91.60	92.30	-7	2,261	-0.31%
2024/04/02	12.3	87.84	5.1	86.24	87.80	7.2	2,029	0.35%
2024/04/01	7.4	83.96	23.2	85.14	86.70	-15.8	1,818	-0.87%
2024/03/29	9	80.48	13.1	81.07	80.40	-4.1	1,573	-0.26%
2024/03/28	6.1	76.78	2	77.20	78.20	4.1	1,401	0.29%
2024/03/27	4	76.95	8	77.35	76.40	-4	1,310	-0.30%
2024/03/26	7.1	75.28	5	75.96	74.90	2.1	1,231	0.17%
2024/03/20	0	0.00	64	75.01	73.70	-64	1,205	-5.31%
2024/03/19	0.1	73.01	1	73.20	72.90	-0.9	1,161	-0.08%
2024/03/18	0	0.00	1	72.20	72.50	-1	1,122	-0.09%
2024/03/15	0	0.00	13	72.05	71.10	-13	1,112	-1.17%
2024/03/14	1	70.80	0	0.00	70.50	1	1,093	0.09%
2024/03/12	0	71.40	0	0.00	71.00	0	1,096	0.00%
2024/03/11	1	70.30	0	0.00	69.90	1	1,106	0.09%
2024/03/07	1.1	70.39	0	0.00	69.80	1.1	1,098	0.10%
2024/03/06	0	71.90	0	0.00	71.60	0	1,083	0.00%
2024/03/05	10	71.40	0	71.30	71.00	10	1,116	0.89%
2024/03/04	0	71.60	0	0.00	72.50	0	1,105	0.00%
2024/02/29	0	0.00	0	71.20	71.00	0	1,094	0.00%
2024/02/27	1	70.80	0	0.00	71.00	1	1,093	0.09%
2024/02/19	10	73.00	0	0.00	73.00	10	1,149	0.87%
2024/02/16	0.1	72.60	0	0.00	73.30	0.1	1,151	0.01%
2024/02/02	20	72.30	0	0.00	72.50	20	1,159	1.72%
2024/01/31	1	71.00	0	0.00	71.00	1	1,167	0.09%
2024/01/24	1	73.60	1	72.70	72.70	0	1,257	0.00%
2024/01/23	30.1	71.88	0	0.00	71.60	30.1	1,275	2.36%
2024/01/18	1	71.80	1	72.30	72.40	0	1,308	0.00%
2024/01/16	0	0.00	4	73.08	73.80	-4	1,298	-0.31%
2024/01/12	1	73.30	4	72.93	73.10	-3	1,297	-0.23%
2024/01/11	0	0.00	1	73.30	72.60	-1	1,303	-0.08%
2024/01/05	0	0.00	2	73.25	73.40	-2	1,339	-0.15%
2024/01/04	1	72.60	1	72.50	72.50	0	1,329	0.00%
2024/01/02	0	0.00	3	71.67	71.50	-3	1,328	-0.23%
2023/12/27	1	71.10	2	71.60	72.00	-1	1,361	-0.07%
2023/12/26	1	70.20	0	0.00	71.00	1	1,334	0.07%
2023/12/22	1	70.90	0	0.00	70.80	1	1,338	0.07%
2023/12/21	1	70.60	1	71.10	70.70	0	1,336	0.00%
2023/12/19	1	70.20	0.9	69.52	68.60	0.1	1,311	0.01%
2023/12/18	2.1	70.72	0	0.00	70.70	2.1	1,288	0.16%
2023/12/15	0.2	73.53	0	0.00	72.50	0.2	1,305	0.01%
2023/12/14	1	72.33	1	73.40	73.70	0	1,379	0.00%
2023/12/11	0	0.00	2	71.55	71.50	-2	1,786	-0.11%
2023/12/08	1	71.80	0	0.00	71.30	1	2,003	0.05%
2023/12/05	0.1	72.70	0	0.00	72.50	0.1	2,240	0.00%
2023/12/04	1.1	72.99	0	0.00	73.20	1.1	2,324	0.05%
2023/12/01	1	72.70	0	0.00	72.90	1	2,423	0.04%
2023/11/30	1.1	72.21	0	0.00	71.50	1.1	2,490	0.04%
2023/11/28	0	0.00	2	73.45	73.70	-2	2,530	-0.08%
2023/11/24	1	73.50	0	0.00	72.90	1	2,802	0.04%
2023/11/22	0	72.60	0	0.00	72.40	0	2,991	0.00%
2023/11/20	1	73.20	2	73.30	73.70	-1	3,179	-0.03%
2023/11/17	0	71.80	0	0.00	71.80	0	3,340	0.00%
2023/11/16	0.1	72.01	1	72.00	72.20	-0.9	3,367	-0.03%
2023/11/15	0	0.00	1	71.20	71.20	-1	3,388	-0.03%
2023/11/14	0	71.20	0	0.00	70.70	0	3,447	0.00%
2023/11/13	1	70.60	0	0.00	70.90	1	3,492	0.03%
2023/11/09	0.1	71.70	0	0.00	71.60	0.1	3,568	0.00%
2023/11/08	1.1	72.39	1	72.00	72.00	0.1	3,596	0.00%
2023/11/07	1.1	71.68	1	71.50	71.70	0.1	3,642	0.00%
2023/11/06	2	71.70	0	0.00	70.90	2	3,717	0.05%
2023/10/31	1.1	75.08	0	0.00	73.00	1.1	4,254	0.02%
2023/10/30	0	0.00	0	75.00	75.90	0	4,406	0.00%
2023/10/27	0	75.10	1	74.40	74.90	-1	4,630	-0.02%
2023/10/26	1	75.20	3	75.23	74.80	-2	4,641	-0.04%
2023/10/25	1	75.70	1	74.80	74.80	0	4,631	0.00%
2023/10/20	1	73.30	1	73.80	73.90	0	4,656	0.00%
2023/10/19	4	73.03	3.2	73.61	73.70	0.8	4,657	0.02%
2023/10/18	2	72.45	2	73.10	72.40	0	4,669	0.00%
2023/10/17	1.3	74.77	1	73.50	73.50	0.3	4,658	0.01%
2023/10/16	5	74.88	4	74.60	74.60	1	4,685	0.02%
2023/10/13	0	0.00	2	76.85	76.40	-2	4,739	-0.04%
2023/10/12	2	77.15	1	77.00	77.10	1	4,764	0.02%
2023/10/11	4	77.48	1	77.00	77.00	3	4,786	0.06%
2023/10/04	1	78.20	3	77.57	78.40	-2	5,091	-0.04%
2023/10/02	3	78.00	3	78.17	78.40	0	5,091	0.00%
2023/09/28	1	76.10	3	77.10	76.80	-2	5,109	-0.04%
2023/09/27	1.1	78.08	0	0.00	77.70	1.1	5,098	0.02%
2023/09/26	11	78.51	1	78.50	78.20	10	5,091	0.20%
2023/09/25	0.2	79.91	0	0.00	80.00	0.2	5,076	0.00%
2023/09/21	1.1	80.21	0	0.00	79.70	1.1	5,054	0.02%
2023/09/20	2.1	81.80	0	0.00	81.30	2.1	5,044	0.04%
2023/09/19	0	0.00	1	84.20	83.30	-1	5,024	-0.02%
2023/09/18	5	84.20	11.1	83.98	84.20	-6.1	4,951	-0.12%
2023/09/15	4.1	79.39	3.2	80.12	80.30	0.9	4,802	0.02%
2023/09/14	1	83.70	5	83.82	83.40	-4	4,636	-0.09%
2023/09/13	8	83.99	8.1	84.09	84.20	0	4,574	0.00%
2023/09/12	6	82.27	4	82.95	83.10	2	4,376	0.05%
2023/09/11	1	80.30	1	82.60	80.50	0	4,310	0.00%
2023/09/08	1	83.60	3	83.60	83.60	-2	4,249	-0.05%
2023/09/07	2	83.30	1	82.73	82.70	1	4,186	0.02%
2023/09/06	12	81.31	9	81.51	82.30	3	4,134	0.07%
2023/09/05	3	80.27	5.1	80.26	80.60	-2.1	4,061	-0.05%
2023/09/04	1	80.40	1	79.60	79.20	0	4,009	0.00%
2023/09/01	0	0.00	1	78.90	79.20	-1	3,973	-0.03%
2023/08/31	0	0.00	6	78.97	79.00	-6	3,974	-0.15%
2023/08/30	5	80.20	9	79.48	78.70	-4	3,947	-0.10%
2023/08/29	15.1	78.12	9	78.28	79.50	6.1	3,747	0.16%
2023/08/28	2	77.15	2	77.55	77.10	0	3,621	0.00%
2023/08/25	7	76.29	4	76.70	76.80	3	3,589	0.08%
2023/08/24	9	77.76	4	77.10	76.90	5	3,563	0.14%
2023/08/23	4	76.98	5.2	77.86	78.40	-1.2	3,451	-0.03%
2023/08/21	0	0.00	4	76.35	76.20	-4	3,275	-0.12%
2023/08/17	1	77.00	0	0.00	76.90	1	3,283	0.03%
2023/08/16	0	0.00	1.1	76.40	76.50	-1.1	3,255	-0.03%
2023/08/15	0	0.00	1	75.10	74.60	-1	3,237	-0.03%
2023/08/14	0	0.00	5	74.30	74.30	-5	3,235	-0.15%
2023/08/11	2	76.40	2	76.30	75.00	0	3,223	0.00%
2023/08/10	1	75.30	2	75.65	76.10	-1	3,188	-0.03%
2023/08/09	1	76.90	1	78.30	77.00	0	3,130	0.00%
2023/08/08	1.1	76.50	2	75.80	76.40	-1	3,068	-0.03%
2023/08/07	4	75.70	1	75.30	76.10	3	3,004	0.10%
2023/08/04	3	78.33	4.2	76.93	79.10	-1.2	2,844	-0.04%
2023/08/02	8	75.05	11	74.84	74.50	-3	2,665	-0.11%
2023/08/01	4	74.43	17.3	74.21	75.40	-13.3	2,543	-0.52%
2023/07/25	1	71.70	0	71.40	71.70	1	2,565	0.04%
2023/07/24	0	0.00	2	71.00	70.70	-2	2,619	-0.08%
2023/07/20	0	0.00	0.2	72.00	71.80	-0.2	2,762	-0.01%
2023/07/19	2	73.80	1	73.20	72.30	1	2,884	0.03%
2023/07/18	1	72.60	1	74.80	73.50	0	2,910	0.00%
2023/07/17	0	0.00	2	72.15	72.00	-2	2,923	-0.07%
2023/07/14	0	0.00	1	71.50	71.50	-1	2,985	-0.03%
2023/07/13	6	73.73	73.3	74.29	72.00	-67.3	3,164	-2.12%
2023/07/12	2.2	75.65	0	0.00	75.70	2.2	3,491	0.06%
2023/07/11	10.1	72.70	10	74.40	74.00	0.1	3,512	0.00%
2023/07/10	7	73.21	0	0.00	73.30	7	3,569	0.20%
2023/07/07	0.1	73.30	0	0.00	74.00	0.1	3,591	0.00%
2023/07/06	5.1	73.90	0	0.00	74.40	5.1	3,576	0.14%
2023/07/05	0	0.00	7	74.21	74.50	-7	3,547	-0.20%
2023/07/03	10	73.40	0	0.00	73.60	10	3,510	0.29%
2023/06/28	0	0.00	10	73.20	73.30	-10	3,535	-0.28%
2023/06/27	0.1	71.60	0	0.00	72.20	0.1	3,528	0.00%
2023/06/20	1	71.00	0	0.00	71.00	1	3,525	0.03%
2023/06/16	11	71.83	0	0.00	71.40	11	3,592	0.31%
2023/06/15	2	71.90	0	0.00	72.10	2	3,584	0.06%
2023/06/14	1.1	71.43	2	71.50	71.40	-1	3,577	-0.03%
2023/06/13	0	0.00	1	72.40	72.50	-1	3,596	-0.03%
2023/06/12	2.1	71.61	0	0.00	72.00	2.1	3,651	0.06%
2023/06/09	11.1	74.18	2	73.35	73.50	9.1	3,653	0.25%
2023/06/08	23	74.90	1	74.80	74.30	22	3,656	0.60%
2023/06/07	22	75.89	1	75.80	75.80	21	3,661	0.57%
2023/06/06	1	76.10	1	77.50	75.70	0	3,674	0.00%
2023/06/05	0	76.62	35	76.60	76.70	-35	3,661	-0.96%
2023/06/02	15.1	75.58	0	0.00	75.80	15.1	3,664	0.41%
2023/06/01	1.1	75.97	1	75.40	75.50	0.1	3,675	0.00%
2023/05/31	8	75.18	0	0.00	75.20	8	3,679	0.22%
2023/05/30	2	75.55	0	0.00	74.90	2	3,668	0.05%
2023/05/29	12	75.98	2.2	75.67	76.40	9.8	3,654	0.27%
2023/05/26	2.1	75.00	1	75.00	74.50	1.1	3,691	0.03%
2023/05/25	0.1	75.25	0	0.00	74.90	0.1	3,744	0.00%
2023/05/24	3	75.93	2	75.70	75.70	1	3,782	0.03%
2023/05/23	1	75.20	3	75.93	76.40	-2	3,821	-0.05%
2023/05/22	1	74.30	4	74.05	74.60	-3	3,807	-0.08%
2023/05/19	1	73.60	0	0.00	73.50	1	3,839	0.03%
2023/05/18	0.1	74.10	10	73.85	74.50	-9.9	3,883	-0.26%
2023/05/17	1	73.20	4	73.30	73.00	-3	3,888	-0.08%
2023/05/16	0.1	73.30	0	0.00	73.00	0.1	3,888	0.00%
2023/05/15	0.1	72.80	0	0.00	73.50	0.1	3,911	0.00%
2023/05/12	0	0.00	10	71.80	73.50	-10	3,922	-0.25%
2023/05/10	0	0.00	5	73.12	73.90	-5	3,922	-0.13%
2023/05/09	5	72.72	0	0.00	72.50	5	3,903	0.13%
2023/05/08	2	76.90	0	0.00	76.30	2	3,844	0.05%
2023/05/05	11	76.19	4	76.55	75.80	7	3,849	0.18%
2023/05/04	3	75.60	1	76.10	74.60	2	3,880	0.05%
2023/05/03	4	76.02	0	0.00	75.40	4	3,858	0.10%
2023/05/02	6	76.80	3	77.00	76.20	3	3,855	0.08%
2023/04/28	1	75.10	2	74.60	74.80	-1	3,787	-0.03%
2023/04/27	2	73.30	1.3	73.85	73.50	0.7	3,731	0.02%
2023/04/26	5	74.74	0	0.00	74.30	5	3,670	0.14%
2023/04/25	2	73.80	3	76.07	73.50	-1	3,603	-0.03%
2023/04/24	4	77.28	1	78.40	77.60	3	3,553	0.08%
2023/04/21	1	74.80	1	75.80	74.80	0	3,492	0.00%
2023/04/20	3.3	77.96	4	78.18	76.80	-0.7	3,444	-0.02%
2023/04/19	4	80.60	12.1	81.14	80.10	-8.1	3,371	-0.24%
2023/04/18	2.2	81.44	1	82.60	81.10	1.2	3,300	0.04%
2023/04/17	26	82.88	11.1	83.14	83.20	14.9	3,134	0.48%
2023/04/14	1	74.90	3	77.53	78.20	-2	2,689	-0.07%
2023/04/13	5	71.30	7.1	71.07	71.10	-2.1	2,527	-0.08%
2023/04/11	1	68.20	0	0.00	68.20	1	2,491	0.04%
2023/04/07	1	68.00	0	0.00	67.90	1	2,585	0.04%
2023/03/30	0	0.00	3	68.73	68.70	-3	2,766	-0.11%
2023/03/28	0	0.00	7	67.04	67.20	-7	2,746	-0.25%
2023/03/27	0	0.00	8	68.30	68.20	-8	2,728	-0.29%
2023/03/24	2	68.35	0	0.00	67.80	2	2,727	0.07%
2023/03/23	0	0.00	1	68.10	68.10	-1	2,713	-0.04%
2023/03/22	23	68.20	2	67.80	67.70	21	2,697	0.78%
2023/03/21	21	65.54	32	66.76	67.40	-11	2,636	-0.42%
2023/03/20	0	65.00	14	64.61	65.10	-14	2,600	-0.54%
2023/03/17	1	64.70	0	0.00	64.60	1	2,596	0.04%
2023/03/16	15	64.58	0.2	64.60	64.10	14.8	2,586	0.57%
2023/03/15	35	66.81	2	67.45	66.30	33	2,561	1.29%
2023/03/14	2	65.45	1	65.00	65.60	1	2,520	0.04%
2023/03/13	3	65.00	2	64.60	64.70	1	2,518	0.04%
2023/03/10	0	0.00	3.3	64.50	64.50	-3.3	2,513	-0.13%
2023/03/08	3	65.70	0	65.90	66.10	3	2,559	0.12%
2023/03/07	2	65.90	1	66.30	66.00	1	2,576	0.04%
2023/03/06	0	0.00	1	65.50	65.60	-1	2,577	-0.04%
2023/03/03	0	0.00	10	64.70	64.70	-10	2,597	-0.39%
2023/03/02	0	0.00	20	64.30	64.50	-20	2,679	-0.75%
2023/03/01	0	0.00	1	64.40	64.40	-1	2,749	-0.04%
2023/02/24	2	63.20	6.1	64.47	64.60	-4.1	2,764	-0.15%
2023/02/23	5	64.04	0	0.00	63.90	5	2,776	0.18%
2023/02/22	0	0.00	2	64.95	65.30	-2	2,855	-0.07%
2023/02/21	0	0.00	1	64.60	64.90	-1	2,833	-0.04%
2023/02/20	3	62.30	0	0.00	63.10	3	2,766	0.11%
2023/02/16	0.3	61.20	51	62.15	62.40	-50.7	2,719	-1.86%
2023/02/15	20	60.40	3	60.80	60.20	17	2,676	0.64%
2023/02/14	1	60.50	8	60.69	60.50	-7	2,671	-0.26%
2023/02/13	2	60.00	0	0.00	60.20	2	2,692	0.07%
2023/02/10	0	59.20	3	59.40	59.20	-3	2,707	-0.11%
2023/02/09	2	60.20	1	60.60	60.00	1	2,765	0.04%
2023/02/08	30	60.97	0	0.00	60.60	30	2,797	1.07%
2023/02/07	3	60.80	0	0.00	60.60	3	2,890	0.10%
2023/02/06	1	60.30	3	60.50	60.40	-2	2,959	-0.07%
2023/02/03	11	60.88	2	60.95	60.50	9	2,978	0.30%
2023/02/02	1	61.60	8.1	61.40	61.50	-7.1	2,929	-0.24%
2023/02/01	5	58.70	0	0.00	58.80	5	2,827	0.18%
2023/01/30	1	57.00	1	57.50	57.50	0	2,780	0.00%
2023/01/13	2	56.20	0	0.00	56.00	2	2,791	0.07%
2023/01/12	1	57.51	0	0.00	56.70	1	2,790	0.04%
2023/01/11	0	0.00	2	58.85	58.70	-2	2,752	-0.07%
2023/01/10	0	57.60	0	0.00	57.50	0	2,684	0.00%
2023/01/06	0	0.00	2	57.95	58.20	-2	2,668	-0.07%
2023/01/05	1	58.00	0	0.00	58.00	1	2,665	0.04%
2023/01/03	1	57.10	0	0.00	57.00	1	2,633	0.04%
2022/12/30	2	57.60	0	0.00	56.90	2	2,621	0.08%
2022/12/29	2	57.35	5	57.00	56.90	-3	2,588	-0.12%
2022/12/28	4	57.30	4	56.40	56.40	0	2,519	0.00%
2022/12/27	10	57.21	3	57.57	57.00	7	2,483	0.28%
2022/12/26	1	58.00	43	56.14	57.70	-42	2,430	-1.73%
2022/12/23	0	0.00	11	55.50	55.00	-11	2,341	-0.47%
2022/12/22	30	55.92	4	55.20	55.20	26	2,307	1.13%
2022/12/21	4	52.98	0	0.00	52.40	4	2,260	0.18%
2022/12/20	5	54.16	0	0.00	52.60	5	2,277	0.22%
2022/12/19	3	54.30	0	0.00	54.20	3	2,297	0.13%
2022/12/16	50.1	54.68	2	54.60	54.80	48.1	2,298	2.09%
2022/12/15	0	0.00	3	55.60	55.70	-3	2,294	-0.13%
2022/12/14	1	55.00	1	55.30	55.30	0	2,302	0.00%
2022/12/13	10	55.00	3	55.20	54.80	7	2,307	0.30%
2022/12/07	0.1	56.00	15	56.83	56.10	-15	2,328	-0.64%
2022/12/06	3	58.60	3	58.00	57.10	0	2,392	0.00%
2022/12/05	3	58.50	3	58.60	58.60	0	2,388	0.00%
2022/12/02	0	0.00	1	58.10	58.20	-1	2,367	-0.04%
2022/12/01	4	58.30	5.1	58.36	58.40	-1.1	2,362	-0.04%
2022/11/30	7	57.43	4.1	57.65	57.60	2.9	2,366	0.12%
2022/11/29	5	56.62	5	57.04	57.00	0	2,331	0.00%
2022/11/28	2	55.70	4	56.30	56.50	-2	2,362	-0.09%
2022/11/25	9	56.42	0	0.00	56.00	9	2,499	0.36%
2022/11/24	2	57.50	20	57.95	57.30	-18	2,477	-0.73%
2022/11/23	3.1	55.58	3	56.60	56.60	0.1	2,415	0.00%
2022/11/21	1	56.95	1	55.30	55.00	0	2,335	0.00%
2022/11/18	4.2	57.22	24	57.19	57.30	-19.8	2,281	-0.87%
2022/11/17	0.2	55.57	3	55.80	55.70	-2.8	2,147	-0.13%
2022/11/16	1	55.00	0	0.00	54.70	1	2,166	0.05%
2022/11/15	0.1	54.69	1	54.70	54.60	-0.9	2,181	-0.04%
2022/11/14	0	0.00	1	54.10	54.50	-1	2,205	-0.05%
2022/11/11	0.1	53.82	0	0.00	53.50	0.1	2,253	0.00%
2022/11/10	1.1	54.21	0	0.00	54.10	1.1	2,351	0.04%
2022/11/09	10	54.75	1	54.90	54.90	9	2,404	0.37%
2022/11/08	40	54.52	0	0.00	53.80	40	2,474	1.62%
2022/11/07	3	55.47	1.2	55.12	54.90	1.9	2,972	0.06%
2022/11/04	1	53.90	0	0.00	54.30	1	2,977	0.03%
2022/11/03	3	54.07	4	54.83	54.90	-1	3,056	-0.03%
2022/11/02	3	50.83	0	0.00	53.50	3	2,958	0.10%
2022/11/01	1	51.00	0	0.00	50.70	1	2,919	0.03%
2022/10/31	2	50.00	0	0.00	50.00	2	2,938	0.07%
2022/10/28	0	49.05	0	0.00	48.45	0	2,991	0.00%
2022/10/26	1	48.40	0	0.00	48.40	1	3,066	0.03%
2022/10/25	1	48.05	0	0.00	47.95	1	3,090	0.03%
2022/10/20	0.1	50.10	0	0.00	50.10	0.1	3,280	0.00%
2022/10/19	0	0.00	0.1	52.90	51.20	-0.1	3,389	0.00%
2022/10/17	0	0.00	1	49.65	51.00	-1	3,503	-0.03%
2022/10/14	1	51.60	0	0.00	51.40	1	3,582	0.03%
2022/10/13	0.1	49.65	0	0.00	49.10	0.1	3,604	0.00%
2022/10/12	2	51.90	0	0.00	51.90	2	3,611	0.06%
2022/10/11	1.1	52.63	2	53.65	52.60	-1	3,711	-0.03%
2022/09/30	1	53.50	0	0.00	55.40	1	3,810	0.03%
2022/09/29	1	54.40	1	54.40	54.50	0	3,819	0.00%
2022/09/28	1.1	52.67	1	55.60	52.60	0.1	3,822	0.00%
2022/09/27	1	55.50	0	0.00	55.80	1	3,821	0.03%
2022/09/26	2.1	56.65	0	0.00	55.00	2.1	3,812	0.06%
2022/09/23	0	0.00	1	59.20	58.50	-1	3,831	-0.03%
2022/09/22	2	59.50	4	59.50	59.50	-2	3,861	-0.05%
2022/09/21	1	59.40	2	59.20	59.00	-1	3,920	-0.02%
2022/09/20	1	61.10	1	60.60	60.40	0	4,016	0.00%
2022/09/16	1	60.50	0	0.00	60.30	1	4,107	0.02%
2022/09/15	0	0.00	1	61.70	61.60	-1	4,102	-0.02%
2022/09/13	2	63.85	0	0.00	63.30	2	4,083	0.05%
2022/09/08	1	59.60	0	0.00	60.60	1	3,995	0.03%
2022/09/06	3	61.83	3	60.20	60.30	0	3,989	0.00%
2022/09/02	0	0.00	1	62.30	62.00	-1	3,947	-0.03%
2022/09/01	1	64.00	4	63.68	63.70	-3	3,891	-0.08%
2022/08/30	1	62.20	0	0.00	61.80	1	3,712	0.03%
2022/08/26	2	62.55	0	0.00	62.30	2	3,663	0.05%
2022/08/25	1	63.10	0	0.00	62.90	1	3,658	0.03%
2022/08/23	0	0.00	1	62.10	62.00	-1	3,637	-0.03%
2022/08/22	2	65.10	2	63.80	64.00	0	3,585	0.00%
2022/08/18	0	0.00	3	65.60	65.10	-3	3,513	-0.09%
2022/08/17	4	66.80	19	66.35	66.80	-15	3,442	-0.44%
2022/08/16	5.1	65.41	7	65.06	65.00	-1.9	3,311	-0.06%
2022/08/15	2	64.95	2	64.90	65.10	0	3,231	0.00%
2022/08/12	10	64.77	5.1	65.16	65.50	5	3,121	0.16%
2022/08/11	4	62.78	2.1	63.22	63.90	2	2,580	0.08%
2022/08/10	4	56.98	0	0.00	58.10	4	2,495	0.16%
2022/08/09	0	0.00	23	53.96	54.60	-23	2,379	-0.97%
2022/08/08	5	53.22	0	0.00	53.60	5	2,361	0.21%
2022/08/05	0	0.00	61	54.71	55.10	-61	2,345	-2.60%
2022/08/03	1	54.30	0	0.00	53.40	1	2,253	0.04%
2022/08/02	0	0.00	2	53.30	53.30	-2	2,222	-0.09%
2022/08/01	2	54.00	20	54.60	54.20	-18	2,182	-0.82%
2022/07/29	0	0.00	2	53.30	53.80	-2	2,164	-0.09%
2022/07/27	20	53.40	20	54.90	52.60	0	2,074	0.00%
2022/07/26	1	56.50	0	0.00	56.50	1	1,974	0.05%
2022/07/22	0	56.00	0	0.00	55.90	0	1,818	0.00%
2022/07/21	3	54.30	2	55.10	56.40	1	1,747	0.06%
2022/07/18	25	55.14	5	54.92	55.00	20	1,635	1.22%
2022/07/15	2	52.65	4	52.75	53.30	-2	1,522	-0.13%
2022/07/13	5	49.33	0	0.00	49.05	5	1,443	0.35%
2022/07/12	2	47.93	40	47.80	47.80	-38	1,429	-2.66%
2022/07/11	1	50.50	0	0.00	49.75	1	1,425	0.07%
2022/07/08	1	50.20	0	0.00	50.20	1	1,419	0.07%
2022/07/07	0	0.00	0.1	49.40	49.85	-0.1	1,393	-0.01%
2022/07/06	20	48.80	0	0.00	47.95	20	1,376	1.45%
2022/07/01	0.1	48.40	0	0.00	47.05	0.1	1,356	0.01%
2022/06/30	1.1	49.97	0	0.00	50.20	1.1	1,309	0.08%
2022/06/29	1	52.50	1	51.50	51.50	0	1,273	0.00%
2022/06/28	1	55.90	2	55.80	55.70	-1	1,206	-0.08%
2022/06/27	22	57.01	0	0.00	57.30	22	1,099	2.00%
2022/06/24	2	53.40	0	0.00	52.10	2	1,023	0.20%
2022/06/22	1.1	51.16	0	0.00	51.30	1.1	1,005	0.10%
2022/06/17	0.1	54.40	0	0.00	54.80	0.1	988	0.01%
2022/06/16	20.1	56.78	0	0.00	55.60	20.1	980	2.05%
2022/06/15	0.1	57.91	0	0.00	57.20	0.1	971	0.01%
2022/06/14	0.1	57.30	23	58.62	58.70	-22.9	964	-2.38%
2022/06/13	0.1	56.55	7	57.90	57.30	-6.9	955	-0.72%
2022/06/10	0	0.00	2	56.60	57.70	-2	946	-0.21%
2022/06/09	10.1	56.30	0	0.00	56.70	10.1	933	1.08%
2022/06/08	40.1	56.55	0	0.00	56.30	40.1	927	4.33%
2022/06/07	40	56.55	0	0.00	56.70	40	933	4.29%
2022/05/30	2	56.40	0	0.00	56.70	2	956	0.21%
2022/04/26	0	0.00	1	59.40	58.80	-1	1,401	-0.07%
2022/04/08	0	0.00	1	67.50	67.50	-1	2,437	-0.04%
2022/04/07	0	68.97	0	0.00	68.00	0	2,804	0.00%
2022/03/23	0	72.80	0	0.00	72.50	0	3,469	0.00%
2022/03/01	0.3	71.78	1	71.80	72.00	-0.7	5,095	-0.01%
2022/02/25	1.1	71.45	1	70.90	70.90	0.1	5,175	0.00%
2022/02/24	0.1	69.70	0	0.00	69.30	0.1	5,354	0.00%
2022/02/22	1	71.10	1.1	71.17	71.10	-0.1	5,687	0.00%
2022/02/17	2	74.80	2	74.60	74.20	0	6,933	0.00%
2022/02/16	1	73.40	1	74.10	73.90	0	7,233	0.00%
2022/02/15	0	72.10	0.1	72.00	71.40	0	7,681	0.00%
2022/02/14	0.2	71.95	0.1	72.10	71.90	0.1	8,460	0.00%
2022/02/10	1	75.79	0	0.00	75.30	1	8,734	0.01%
2022/02/09	20.6	75.81	0	0.00	76.30	20.6	8,842	0.23%
2022/02/07	2	74.50	0	0.00	75.10	2	9,081	0.02%
2022/01/25	1	77.00	1	77.30	73.30	0	9,716	0.00%
2022/01/24	0	0.00	1	75.80	77.00	-1	9,946	-0.01%
2022/01/21	3	78.07	0.1	79.50	76.80	2.9	9,972	0.03%
2022/01/19	4.1	81.39	0	0.00	81.00	4.1	9,942	0.04%
2022/01/18	2	83.80	1	83.00	83.00	1	9,986	0.01%
2022/01/14	0	0.00	2	84.00	83.60	-2	10,347	-0.02%
2022/01/13	0	0.00	3	85.63	85.90	-3	10,352	-0.03%
2022/01/12	3	85.63	1	84.50	85.60	2	10,330	0.02%
2022/01/11	1	87.20	8.1	86.10	86.10	-7.1	10,193	-0.07%
2022/01/10	4	84.50	4	83.15	84.40	0	10,035	0.00%
2022/01/07	1	84.10	9	83.12	83.10	-8	9,874	-0.08%
2022/01/06	2	84.30	1	83.70	83.60	1	9,780	0.01%
2022/01/05	0	0.00	2	83.60	84.40	-2	9,717	-0.02%
2022/01/04	2.1	84.61	18	84.65	84.60	-15.9	9,662	-0.16%
2022/01/03	4	89.40	3	90.60	87.90	1	9,560	0.01%
2021/12/30	7	91.14	6.1	91.00	92.40	0.9	9,393	0.01%
2021/12/29	3	87.30	2	86.85	87.60	1	9,013	0.01%
2021/12/28	1	86.20	1	84.60	85.90	0	8,933	0.00%
2021/12/27	1	85.70	1.1	85.93	85.20	-0.1	8,852	0.00%
2021/12/24	0	0.00	2	83.95	83.80	-2	8,773	-0.02%
2021/12/23	2	83.80	0	0.00	84.90	2	8,733	0.02%
2021/12/22	1	84.80	1	83.00	83.30	0	8,689	0.00%
2021/12/21	1	82.70	1	83.00	83.60	0	8,612	0.00%
2021/12/20	2.1	82.31	1	81.90	82.10	1.1	8,570	0.01%
2021/12/17	32.1	85.19	29	85.14	84.00	3.1	8,495	0.04%
2021/12/16	3	86.20	11.3	87.90	89.10	-8.3	8,276	-0.10%
2021/12/15	1	81.60	0	0.00	81.00	1	7,950	0.01%
2021/12/14	1	80.00	8	79.39	79.80	-7	7,885	-0.09%
2021/12/13	1	81.70	0	0.00	81.70	1	7,829	0.01%
2021/12/10	2	81.85	1	82.60	81.70	1	7,799	0.01%
2021/12/09	5	83.00	6	81.85	81.60	-1	7,761	-0.01%
2021/12/08	4.2	81.49	5	83.00	81.40	-0.9	7,702	-0.01%
2021/12/07	10	86.80	13.1	85.88	83.20	-3.1	7,631	-0.04%
2021/12/06	6	84.75	14	84.72	85.30	-8	7,499	-0.11%
2021/12/03	0.1	84.40	4	84.50	84.00	-4	7,390	-0.05%
2021/12/02	3.1	80.88	1	81.50	80.70	2.1	7,226	0.03%
2021/12/01	2	81.55	26	82.18	83.70	-24	7,119	-0.34%
2021/11/30	2	82.90	5	83.32	79.50	-3	6,996	-0.04%
2021/11/29	7	78.20	15	78.07	78.80	-8	6,863	-0.12%
2021/11/26	0	0.00	4	81.48	83.20	-4	6,723	-0.06%
2021/11/25	12	85.64	11	83.11	82.30	1	6,645	0.02%
2021/11/24	8	83.74	4	83.08	84.00	4	6,520	0.06%
2021/11/23	22	87.11	2.1	84.15	82.40	20	6,430	0.31%
2021/11/22	16	89.31	2	89.25	88.40	14	6,231	0.22%
2021/11/19	5.1	90.13	6	89.78	90.50	-1	6,131	-0.02%
2021/11/18	2	90.80	4	92.10	89.10	-2	5,853	-0.03%
2021/11/17	10	91.05	16	90.89	89.90	-6	5,612	-0.11%
2021/11/16	30	89.33	15.4	88.77	86.40	14.6	5,198	0.28%
2021/11/15	5.1	86.65	155	87.95	90.90	-149.9	4,581	-3.27%	大賣/鉅額交易
2021/11/12	20	78.61	38.6	80.89	82.70	-18.6	4,257	-0.44%
2021/11/11	70.4	77.34	24	78.71	75.20	46.4	3,776	1.23%
2021/11/10	3	72.47	7.2	72.72	75.10	-4.2	2,982	-0.14%
2021/11/09	2	67.50	3	67.87	68.30	-1	2,745	-0.04%
2021/11/08	5	67.40	4	68.08	68.00	1	2,639	0.04%
2021/11/05	5.2	66.48	4	66.40	67.60	1.2	2,524	0.05%
2021/11/04	5.2	66.88	7	67.39	66.40	-1.9	2,414	-0.08%
2021/11/03	19.2	68.19	14.1	68.43	67.50	5.1	2,274	0.22%
2021/11/02	10	65.17	17.1	65.06	66.00	-7.1	1,957	-0.36%
2021/11/01	7	61.47	8	61.76	63.10	-1	1,598	-0.06%
2021/10/29	6	56.50	4	57.50	57.40	2	1,339	0.15%
2021/10/28	0	0.00	32	54.93	55.10	-32	1,275	-2.51%
2021/10/27	7.1	54.90	2	55.45	54.80	5.1	1,276	0.40%
2021/10/26	13.1	55.41	0	0.00	55.10	13.1	1,303	1.00%
2021/10/25	12	56.75	0	0.00	56.20	12	1,257	0.95%
2021/10/22	33	58.76	7	59.81	58.20	26	1,205	2.16%
2021/10/21	1	56.10	0	0.00	57.00	1	875	0.11%
2021/10/07	0	0.00	1	53.70	53.70	-1	871	-0.11%
2021/09/28	1	55.20	0	0.00	55.00	1	936	0.11%
2021/09/23	0	54.00	16	53.91	54.00	-16	962	-1.66%
2021/09/17	0	0.00	2	54.20	54.20	-2	991	-0.20%
2021/09/10	0	0.00	2	53.30	53.40	-2	1,045	-0.19%
2021/09/09	3	52.47	0	0.00	52.70	3	1,084	0.28%
2021/09/08	1	53.60	5	53.78	53.50	-4	1,087	-0.37%
2021/09/07	0	54.20	0	0.00	54.10	0	1,108	0.00%
2021/09/02	2	55.10	0	0.00	54.90	2	1,261	0.16%
2021/08/26	2	55.10	0	0.00	54.90	2	1,703	0.12%
2021/08/19	0	0.00	2	53.40	53.60	-2	1,747	-0.11%
2021/08/18	5	53.96	0	0.00	54.10	5	1,733	0.29%
2021/08/13	0	0.00	1	54.20	54.10	-1	1,756	-0.06%
2021/08/11	0	0.00	0.1	54.20	54.60	-0.1	1,769	-0.01%
2021/08/05	0	0.00	0.2	55.00	54.70	-0.2	1,862	-0.01%
2021/08/04	0	0.00	1	54.30	54.30	-1	1,922	-0.05%
2021/07/30	8	54.76	2	54.70	55.10	6	1,962	0.31%
2021/07/29	0	0.00	1	60.80	60.80	-1	1,901	-0.05%
2021/07/28	1	60.60	0	0.00	60.50	1	1,893	0.05%
2021/07/27	2	62.35	0	0.00	61.90	2	1,948	0.10%
2021/07/23	0	0.00	0.9	61.30	61.70	-0.9	1,979	-0.04%
2021/07/22	0	0.00	0.1	60.80	61.00	-0.1	2,029	0.00%
2021/07/21	5	60.68	4.3	60.14	60.10	0.7	2,065	0.03%
2021/07/13	0	0.00	1	60.60	60.10	-1	2,416	-0.04%
2021/07/09	3	59.50	4	59.65	59.60	-1	2,461	-0.04%
2021/07/07	0	0.00	1.1	59.98	59.60	-1.1	2,652	-0.04%
2021/07/06	0	0.00	4	60.50	60.30	-4	2,677	-0.15%
2021/07/02	0	0.00	28.1	60.47	60.10	-28.1	2,810	-1.00%
2021/07/01	10.2	60.21	0	0.00	60.00	10.2	2,864	0.36%
2021/06/30	2	60.50	1	60.50	61.30	1	2,929	0.04%
2021/06/29	0.1	59.70	1	60.20	60.20	-1	2,967	-0.03%
2021/06/28	4.1	59.40	0	0.00	59.90	4.1	3,037	0.13%
2021/06/25	11	60.75	1	60.50	60.40	10	3,101	0.32%
2021/06/23	2	60.70	0	60.50	60.60	2	3,261	0.06%
2021/06/22	1	61.00	0	0.00	60.40	1	3,334	0.03%
2021/06/21	3.1	60.78	0	0.00	60.90	3.1	3,369	0.09%
2021/06/15	1	61.70	6	61.87	61.70	-5	3,571	-0.14%
2021/06/11	7	63.23	0	0.00	62.00	7	3,979	0.18%
2021/06/10	2	64.60	2	64.05	64.60	0	4,105	0.00%
2021/06/08	4	64.10	4	64.38	63.10	0	4,059	0.00%
2021/06/07	1	61.50	4	61.63	62.50	-3	3,957	-0.08%
2021/06/04	9	60.79	3	62.30	61.60	6	3,917	0.15%
2021/06/03	1.3	59.54	0	0.00	60.00	1.3	3,850	0.03%
2021/05/31	0	0.00	0.1	57.80	57.50	-0.1	3,882	0.00%
2021/05/28	11.1	58.08	0	0.00	57.70	11.1	3,963	0.28%
2021/05/26	0	0.00	1	57.90	57.70	-1	4,183	-0.02%
2021/05/25	0	0.00	2	58.00	57.70	-2	4,262	-0.05%
2021/05/21	0	56.10	0	0.00	56.10	0	4,708	0.00%
2021/05/19	14	55.64	0	0.00	55.60	14	5,228	0.27%
2021/05/18	1.1	56.19	0	0.00	56.20	1.1	5,599	0.02%
2021/05/17	0	0.00	20	53.29	53.00	-20	6,002	-0.33%
2021/05/13	2	53.90	1	54.60	55.20	1	6,220	0.02%
2021/05/12	0.1	54.50	1	54.00	54.40	-1	6,498	-0.01%
2021/05/07	0	0.00	1	60.00	59.90	-1	6,536	-0.02%
2021/05/05	0	0.00	5	60.00	58.80	-5	6,574	-0.08%
2021/04/29	0	0.00	3	62.00	61.30	-3	6,599	-0.05%
2021/04/28	0	0.00	7	61.80	61.70	-7	6,830	-0.10%
2021/04/27	0	0.00	2	62.20	61.30	-2	6,859	-0.03%
2021/04/26	0	0.00	1	61.00	61.30	-1	6,834	-0.01%
2021/04/23	0	0.00	2	60.70	60.00	-2	6,828	-0.03%
2021/04/22	10	61.70	5	60.38	59.00	5	6,823	0.07%
2021/04/21	15	62.50	0	0.00	62.50	15	6,731	0.22%
2021/04/20	0.8	62.00	0	0.00	62.60	0.8	6,729	0.01%
2021/04/19	0	0.00	6	62.03	62.70	-6	6,709	-0.09%
2021/04/14	2	57.00	1.3	57.92	58.00	0.8	6,661	0.01%
2021/04/13	5	58.70	2	60.40	58.50	3	6,655	0.05%
2021/04/09	0	0.00	2	59.30	58.80	-2	6,653	-0.03%
2021/04/08	0	0.00	0	58.30	59.50	0	6,822	0.00%
2021/04/07	0	58.30	0	0.00	58.60	0	7,092	0.00%
2021/04/06	0	0.00	1	58.10	58.10	-1	7,458	-0.01%
2021/04/01	0	0.00	3	57.00	56.90	-3	7,453	-0.04%
2021/03/30	0	0.00	5	56.44	56.60	-5	7,337	-0.07%
2021/03/29	0	55.70	6	55.80	55.90	-6	7,253	-0.08%
2021/03/25	16	54.70	0	0.00	54.80	16	7,110	0.23%
2021/03/23	11	54.72	1	55.10	54.70	10	7,012	0.14%
2021/03/22	0	54.60	1	54.99	54.70	-1	6,959	-0.01%
2021/03/19	2	54.10	1	54.40	54.30	1	6,920	0.01%
2021/03/18	2.1	54.64	3	55.60	54.60	-1	6,857	-0.01%
2021/03/17	8.2	54.87	33	54.66	54.80	-24.8	6,764	-0.37%
2021/03/16	4	53.93	4	54.00	54.00	0	6,354	0.00%
2021/03/15	1	48.15	4	48.51	49.10	-3	6,194	-0.05%
2021/03/11	1	48.10	0	0.00	48.15	1	6,198	0.02%
2021/03/10	2	46.90	0	0.00	48.00	2	6,193	0.03%
2021/03/09	2	45.65	0	0.00	46.20	2	6,185	0.03%
2021/03/05	0	0.00	0	47.10	47.00	0	6,169	0.00%
2021/03/04	1	48.20	0	0.00	47.65	1	6,181	0.02%
2021/03/03	1	48.10	2	48.73	48.35	-1	6,161	-0.02%
2021/03/02	2	48.35	9	48.34	48.50	-7	6,083	-0.12%
2021/02/26	6	46.49	2	47.35	48.00	4	5,980	0.07%
2021/02/25	5	47.50	0	0.00	46.80	5	5,904	0.08%
2021/02/24	8	47.34	3	48.07	46.50	5	5,856	0.09%
2021/02/23	4	49.50	4	49.64	49.15	0	5,635	0.00%
2021/02/22	2	49.70	19	50.07	51.20	-17	5,412	-0.31%
2021/02/19	7	48.49	6	48.94	49.00	1	5,121	0.02%
2021/02/18	4	50.21	5.1	50.52	50.50	-1.1	4,901	-0.02%
2021/02/17	22	45.10	26.1	46.90	47.30	-4.1	4,545	-0.09%
2021/02/05	0	0.00	13	42.62	43.00	-13	4,146	-0.31%
2021/02/04	3	41.75	8.2	42.01	42.50	-5.2	3,994	-0.13%
2021/02/03	5	42.50	4	41.79	41.30	1	3,872	0.03%
2021/02/02	0	0.00	4	40.55	40.25	-4	3,571	-0.11%
2021/02/01	1	38.55	4	39.20	39.70	-3	3,488	-0.09%
2021/01/27	0	0.00	1	40.00	39.95	-1	3,433	-0.03%
2021/01/26	0	0.00	11	39.75	39.85	-11	3,405	-0.32%
2021/01/25	0	0.00	23	39.92	40.10	-23	3,363	-0.68%
2021/01/22	0	0.00	2	39.65	39.45	-2	3,313	-0.06%
2021/01/21	14	40.41	4	40.00	39.60	10	3,266	0.31%
2021/01/20	0	0.00	3	38.60	39.00	-3	3,038	-0.10%
2021/01/19	0	0.00	2	38.25	38.35	-2	3,057	-0.07%
2021/01/15	0	0.00	1	38.45	38.30	-1	3,042	-0.03%
2021/01/14	2	39.30	0	0.00	39.30	2	3,006	0.07%
2021/01/13	0	0.00	1	38.35	38.35	-1	2,981	-0.03%
2021/01/12	0	39.20	1	39.20	38.20	-1	2,958	-0.03%
2021/01/08	0	38.80	0	0.00	38.80	0	2,893	0.00%
2021/01/07	4.3	39.02	0	0.00	39.55	4.3	2,853	0.15%
2021/01/06	2	39.20	3	39.57	39.15	-1	2,805	-0.04%
2021/01/05	0	0.00	4	39.80	39.80	-4	2,753	-0.15%
2020/12/31	28	41.02	3	41.28	40.55	25	2,615	0.96%
2020/12/30	4	40.78	19	40.75	40.95	-15	2,367	-0.63%
2020/12/29	17	38.78	1	38.10	40.20	16	2,034	0.79%
2020/12/28	0	0.00	3	37.15	37.20	-3	1,612	-0.19%
2020/12/25	1	35.60	0	0.00	35.85	1	1,539	0.06%
2020/12/23	0	35.35	0	0.00	35.40	0	1,534	0.00%
2020/12/22	1	35.55	0	0.00	35.25	1	1,543	0.06%
2020/12/15	0	0.00	6	36.24	36.20	-6	1,529	-0.39%
2020/12/10	3	35.95	0	0.00	36.05	3	1,498	0.20%
2020/12/07	2	36.75	5	36.80	36.80	-3	1,451	-0.21%
2020/12/04	4	36.15	2	36.25	36.50	2	1,406	0.14%
2020/12/03	0	0.00	1	36.00	36.05	-1	1,380	-0.07%
2020/12/02	0	35.75	1	35.95	35.90	-1	1,364	-0.07%
2020/12/01	0	0.00	47	35.57	35.75	-47	1,354	-3.47%
2020/11/30	1	35.55	1	35.80	35.10	0	1,455	0.00%
2020/11/27	35	35.31	1	35.35	35.40	34	1,435	2.37%
2020/11/26	3	35.05	0	0.00	35.10	3	1,427	0.21%
2020/11/24	5	35.12	2	35.57	35.00	3	1,506	0.20%
2020/11/23	2	35.25	3.2	35.37	35.30	-1.2	1,517	-0.08%
2020/11/20	2	34.50	2	34.93	34.95	0	1,575	0.00%
2020/11/19	1	34.55	1	34.80	34.50	0	1,619	0.00%
2020/11/18	1	34.50	0	0.00	34.65	1	1,598	0.06%
2020/11/17	2	34.48	0	0.00	34.35	2	1,620	0.12%
2020/11/16	3	34.90	0	0.00	34.70	3	1,637	0.18%
2020/11/12	1	34.70	1	34.90	34.70	0	1,637	0.00%
2020/11/11	1	34.65	1	34.75	34.80	0	1,686	0.00%
2020/11/10	3	34.47	2	34.70	34.50	1	1,716	0.06%
2020/11/06	1	34.80	1	34.90	34.80	0	1,700	0.00%
2020/11/05	2	34.60	2	34.83	34.60	0	1,705	0.00%
2020/11/04	0	0.00	1	34.60	34.60	-1	1,700	-0.06%
2020/11/03	10	34.35	0	0.00	34.00	10	1,696	0.59%
2020/10/30	2	34.45	0	0.00	34.20	2	1,734	0.12%
2020/10/29	0	0.00	10	34.50	34.70	-10	1,742	-0.57%
2020/10/26	0	0.00	2	34.80	34.80	-2	1,837	-0.11%
2020/10/23	0	0.00	4	34.10	34.20	-4	1,934	-0.21%
2020/10/20	0	0.00	1	33.85	33.90	-1	1,935	-0.05%
2020/10/19	1	34.15	0	0.00	34.20	1	1,942	0.05%
2020/10/16	1	34.00	0	0.00	33.95	1	1,939	0.05%
2020/10/07	0	0.00	2	33.80	33.70	-2	2,000	-0.10%
2020/09/21	0	0.00	0.1	34.75	34.75	-0.1	2,229	0.00%
2020/09/18	1	35.30	0	0.00	35.25	1	2,221	0.05%
2020/09/15	1	35.00	0	0.00	34.80	1	2,211	0.05%
2020/09/14	1	34.80	0	0.00	35.00	1	2,210	0.05%
2020/09/10	0	35.05	0	0.00	35.05	0	2,186	0.00%
2020/09/09	2	35.00	2	35.18	35.20	0	2,179	0.00%
2020/09/08	1	35.60	2	35.80	35.55	-1	2,171	-0.05%
2020/09/03	3	36.58	9	36.79	36.55	-6	2,150	-0.28%
2020/09/02	0.1	35.85	3	35.70	35.85	-2.9	2,033	-0.14%
2020/09/01	1	35.70	0	0.00	35.55	1	2,027	0.05%
2020/08/31	6	36.24	0	0.00	35.05	6	2,027	0.30%
2020/08/28	9	36.54	1	36.95	36.50	8	1,994	0.40%
2020/08/27	4	36.36	4	36.76	36.75	0	1,947	0.00%
2020/08/26	4	36.56	6	36.78	36.75	-2	1,905	-0.10%
2020/08/25	0	0.00	4	36.19	36.40	-4	1,813	-0.22%
2020/08/24	10	35.05	10	34.95	35.05	0	1,769	0.00%
2020/08/20	1	33.60	0	0.00	33.50	1	1,748	0.06%
2020/08/19	1	35.45	7	35.74	35.25	-6	1,713	-0.35%
2020/08/18	3	35.72	0	0.00	35.60	3	1,687	0.18%
2020/08/17	4	36.08	1	36.50	35.95	3	1,665	0.18%
2020/08/14	1	35.70	78	35.95	36.05	-77	1,618	-4.76%
2020/08/13	0	0.00	51	35.11	35.10	-51	1,580	-3.23%
2020/08/12	1	34.35	6	34.77	34.70	-5	1,576	-0.32%
2020/08/11	0	0.00	42	35.13	34.95	-42	1,570	-2.67%
2020/08/10	7	35.22	1	35.60	35.00	6	1,566	0.38%
2020/08/07	1	35.75	0	0.00	35.50	1	1,559	0.06%
2020/08/06	8	35.83	14	35.86	35.85	-6	1,555	-0.39%
2020/08/05	3	35.23	15	35.29	35.55	-12	1,525	-0.79%
2020/08/04	16	35.55	3	35.71	35.35	13	1,509	0.86%
2020/08/03	4	35.59	4	36.21	35.70	0	1,485	0.00%
2020/07/31	27	35.90	167	34.94	35.55	-140	1,446	-9.68%	大賣/鉅額交易
2020/07/30	23	34.55	185	34.63	34.70	-162	1,360	-11.90%	大賣/鉅額交易
2020/07/29	2	34.18	109	34.24	34.30	-107	1,251	-8.55%	大賣/鉅額交易
2020/07/28	0	0.00	10	31.25	31.20	-10	1,151	-0.87%
2020/07/27	0	0.00	10	31.82	31.50	-10	1,177	-0.85%
2020/07/24	25	31.84	0	0.00	31.90	25	1,211	2.06%
2020/07/23	0	0.00	16	32.45	32.10	-16	1,232	-1.30%
2020/07/22	0	0.00	3	31.80	31.80	-3	1,231	-0.24%
2020/07/21	40	31.49	0	0.00	31.40	40	1,250	3.20%
2020/07/20	48	31.43	0	0.00	31.45	48	1,254	3.83%
2020/07/17	33	31.87	5	32.40	31.65	28	1,255	2.23%
2020/07/16	0	0.00	1	32.50	32.50	-1	1,252	-0.08%
2020/07/15	77	34.66	0	0.00	34.75	77	1,242	6.20%
2020/07/14	55	34.70	0	0.00	34.75	55	1,221	4.50%
2020/07/13	16	35.17	1	35.60	35.30	15	1,207	1.24%
2020/07/10	70	34.15	1	33.65	34.15	69	1,142	6.04%
2020/07/09	65	34.06	1	34.05	34.15	64	1,156	5.53%
2020/07/08	80	34.11	0	0.00	34.15	80	1,164	6.87%
2020/07/07	50	34.15	0	0.00	34.00	50	1,158	4.32%
2020/07/06	0	0.00	1	34.20	34.40	-1	1,155	-0.09%
2020/07/02	0	33.20	1	33.20	33.20	-1	1,120	-0.09%
2020/07/01	10	32.13	0	0.00	32.20	10	1,097	0.91%
2020/06/19	2	32.10	0	0.00	31.65	2	1,124	0.18%
2020/06/18	3	31.92	0	0.00	32.10	3	1,117	0.27%
2020/06/17	1	31.70	0	0.00	31.75	1	1,119	0.09%
2020/06/11	1	32.10	0	32.10	32.10	1	1,188	0.08%
2020/06/02	0	0.00	20	31.75	31.75	-20	1,255	-1.59%
2020/06/01	0	0.00	10	31.70	31.70	-10	1,254	-0.80%
2020/05/29	20	31.08	0	0.00	31.00	20	1,259	1.59%
2020/05/28	1	31.55	0	0.00	31.45	1	1,254	0.08%
2020/05/27	10	31.20	0	0.00	31.45	10	1,269	0.79%
2020/05/26	0	0.00	1	31.45	31.35	-1	1,280	-0.08%
2020/05/22	0	0.00	3	31.20	31.05	-3	1,289	-0.23%
2020/05/15	1	30.80	0	0.00	30.80	1	1,291	0.08%
2020/05/11	0	0.00	1	31.85	31.90	-1	1,289	-0.08%
2020/05/07	0	0.00	6	31.71	31.80	-6	1,268	-0.47%
2020/05/06	1	31.40	0	0.00	31.20	1	1,261	0.08%
2020/05/05	6	31.40	0	0.00	31.40	6	1,253	0.48%
2020/05/04	10	31.30	0	0.00	31.20	10	1,253	0.80%
2020/04/30	43	32.26	0	0.00	32.00	43	1,244	3.46%
2020/04/29	11	32.18	1	32.00	32.30	10	1,221	0.82%
2020/04/28	0	0.00	10	32.90	32.85	-10	1,204	-0.83%
2020/04/27	0	0.00	15	32.37	32.30	-15	1,217	-1.23%
2020/04/23	5	31.70	0	0.00	31.70	5	1,197	0.42%
2020/04/21	0	0.00	0.1	30.90	30.80	-0.1	1,178	-0.01%
2020/04/20	0	0.00	6	31.35	31.50	-6	1,163	-0.52%
2020/04/17	0	0.00	10	31.70	31.50	-10	1,159	-0.86%
2020/04/15	10	31.25	0	0.00	31.20	10	1,125	0.89%
2020/04/13	3	30.55	1	30.85	30.90	2	1,097	0.18%
2020/04/09	0	31.10	0.2	31.10	31.00	-0.2	1,088	-0.02%
2020/04/08	1.1	30.60	10	29.90	30.65	-8.9	1,067	-0.83%
2020/04/07	1	29.20	0	0.00	29.45	1	1,054	0.09%
2020/04/06	4	28.60	0	0.00	28.65	4	1,029	0.39%
2020/03/27	10	29.00	0	0.00	28.55	10	995	1.00%
2020/03/26	0.1	28.60	0	0.00	28.60	0.1	981	0.01%
2020/03/25	0.1	28.90	0	0.00	28.95	0.1	979	0.01%
2020/03/23	0	0.00	3	27.93	27.90	-3	965	-0.31%
2020/03/19	0	26.80	12	28.40	26.45	-12	947	-1.27%
2020/03/17	5	29.24	0	0.00	29.15	5	911	0.55%
2020/03/13	0	0.00	4	29.20	30.00	-4	883	-0.45%
2020/03/12	1	31.95	0	0.00	31.55	1	830	0.12%
2020/03/11	3	34.25	0	0.00	34.20	3	798	0.38%
2020/03/09	3	35.05	0	0.00	34.50	3	797	0.38%
2020/03/05	1	35.60	0	0.00	35.30	1	800	0.12%
2020/03/04	7	35.48	0	0.00	35.50	7	871	0.80%
2020/03/03	3	35.95	0	0.00	35.85	3	870	0.34%
2020/02/25	1	35.95	0	0.00	36.00	1	841	0.12%
2020/02/21	0	0.00	1	36.60	36.60	-1	831	-0.12%
2020/02/19	1	36.40	1	36.10	36.25	0	837	0.00%
2020/02/18	1	36.85	9	37.10	36.85	-8	836	-0.96%
2020/02/12	5	36.61	0	0.00	37.45	5	832	0.60%
2020/02/07	1	35.95	0	0.00	35.75	1	850	0.12%
2020/02/06	10	35.98	1	36.10	36.10	9	860	1.05%
2020/02/04	7	36.11	0	0.00	35.85	7	892	0.78%
2020/02/03	0	0.00	4	35.05	35.90	-4	931	-0.43%
2020/01/31	1	35.05	1	36.75	36.60	0	1,005	0.00%
2020/01/30	5	35.91	0	0.00	35.00	5	998	0.50%
2020/01/17	1	38.40	0	0.00	38.50	1	955	0.10%
2020/01/14	0	0.00	8	38.50	38.50	-8	996	-0.80%
2020/01/10	0	0.00	8	38.40	38.40	-8	1,009	-0.79%
2020/01/07	1	38.35	3	38.60	38.35	-2	1,031	-0.19%
2020/01/03	0	0.00	5	39.20	38.85	-5	1,030	-0.49%
2019/12/27	0	0.00	3	39.00	39.00	-3	1,057	-0.28%
2019/12/24	0	0.00	6	38.95	38.90	-6	1,094	-0.55%
2019/12/23	45	39.31	1	39.30	39.30	44	1,102	3.99%
2019/12/20	10	39.25	1	39.30	39.30	9	1,116	0.81%
2019/12/19	2	39.00	1	39.05	39.00	1	1,113	0.09%
2019/12/17	0	0.00	2	38.85	38.85	-2	1,115	-0.18%
2019/12/13	2	38.70	0	0.00	38.60	2	1,133	0.18%
2019/12/12	0	0.00	1	39.30	39.20	-1	1,131	-0.09%
2019/12/11	1	39.50	0	0.00	39.40	1	1,136	0.09%
2019/12/09	3	39.60	7	39.61	39.60	-4	1,144	-0.35%
2019/12/06	0	0.00	1	39.95	39.90	-1	1,148	-0.09%
2019/12/05	0	0.00	1	40.05	40.10	-1	1,147	-0.09%
2019/12/04	1	39.45	0	0.00	39.60	1	1,128	0.09%
2019/12/03	0	0.00	1	39.70	39.75	-1	1,136	-0.09%
2019/12/02	5	39.71	0	0.00	39.50	5	1,133	0.44%
2019/11/29	4	40.44	3	40.32	39.95	1	1,132	0.09%
2019/11/19	0	0.00	1	38.85	38.95	-1	1,105	-0.09%
2019/11/18	1	39.10	0	0.00	38.85	1	1,104	0.09%
2019/11/14	3	38.35	0	0.00	38.30	3	1,109	0.27%
2019/11/06	5	38.50	1	39.05	38.50	4	1,173	0.34%
2019/11/04	0	0.00	3	39.20	38.95	-3	1,184	-0.25%
2019/11/01	2	39.18	12	39.05	39.00	-10	1,176	-0.85%
2019/10/31	0.4	39.40	5	39.09	39.40	-4.6	1,193	-0.39%
2019/10/30	1.1	39.09	2	39.08	39.00	-0.9	1,194	-0.08%
2019/10/28	0	0.00	1	37.80	37.75	-1	1,180	-0.08%
2019/10/25	1	37.95	0	0.00	37.90	1	1,195	0.08%
2019/10/24	2.2	37.95	2	37.75	38.00	0.2	1,196	0.02%
2019/10/23	3	37.38	0	0.00	37.20	3	1,187	0.25%
2019/10/21	0.1	37.65	2	37.70	37.80	-1.9	1,178	-0.16%
2019/10/18	0	0.00	0.6	37.50	37.45	-0.6	1,182	-0.05%
2019/10/17	7	37.19	0	0.00	37.15	7	1,189	0.59%
2019/10/16	2	37.23	0	0.00	37.15	2	1,218	0.16%
2019/10/14	1	37.80	0	0.00	37.70	1	1,314	0.08%
2019/10/08	0	0.00	2	38.05	38.30	-2	1,387	-0.14%
2019/10/04	0	0.00	1	37.40	37.35	-1	1,439	-0.07%
2019/09/25	2	37.90	0	0.00	37.85	2	1,511	0.13%
2019/09/23	1	38.40	0	0.00	38.40	1	1,527	0.07%
2019/09/20	0.2	38.15	1	38.35	38.15	-0.8	1,540	-0.05%
2019/09/19	2	37.98	0	0.00	38.10	2	1,561	0.13%
2019/09/17	4	38.30	0	0.00	38.10	4	1,570	0.25%
2019/09/12	1	38.85	0	0.00	38.80	1	1,590	0.06%
2019/09/11	2	38.35	0	0.00	38.55	2	1,607	0.12%
2019/09/10	1	38.50	0	0.00	38.35	1	1,621	0.06%
2019/09/04	0	0.00	1	38.70	38.85	-1	1,693	-0.06%
2019/09/03	7	38.79	0	0.00	38.70	7	1,700	0.41%
2019/09/02	0	0.00	3	39.15	39.50	-3	1,684	-0.18%
2019/08/30	2	38.48	2	38.70	38.45	0	1,676	0.00%
2019/08/29	10	37.67	0	0.00	37.55	10	1,663	0.60%
2019/08/28	1	37.70	0	0.00	37.55	1	1,673	0.06%
2019/08/22	1	38.60	0	0.00	38.55	1	1,754	0.06%
2019/08/20	5	38.63	0	0.00	38.50	5	1,797	0.28%
2019/08/19	1	38.55	0	0.00	38.55	1	1,867	0.05%
2019/08/15	1	37.55	0	0.00	37.55	1	1,913	0.05%
2019/08/14	2	37.90	0	0.00	37.60	2	1,943	0.10%
2019/08/05	2	38.40	0	0.00	38.30	2	2,103	0.10%
2019/07/31	3	40.07	0	0.00	40.25	3	2,162	0.14%
2019/07/30	5	42.20	1	43.25	42.05	4	2,148	0.19%
2019/07/26	1	41.55	2	41.55	41.55	-1	2,292	-0.04%
2019/07/24	4	41.31	1	41.60	41.60	3	2,446	0.12%
2019/07/23	3	41.40	0	0.00	41.25	3	2,455	0.12%
2019/07/22	2	41.33	2	41.35	41.25	0	2,462	0.00%
2019/07/19	5	41.93	0	0.00	41.80	5	2,469	0.20%
2019/07/18	1	42.35	0	0.00	41.60	1	2,477	0.04%
2019/07/17	1	43.50	0	0.00	43.10	1	2,467	0.04%
2019/07/16	12	46.90	8	46.99	47.00	4	2,459	0.16%
2019/07/15	0	0.00	2	47.05	47.00	-2	2,491	-0.08%
2019/07/12	6	46.83	0	0.00	46.90	6	2,487	0.24%
2019/07/10	2	45.55	15	45.40	45.30	-13	2,469	-0.53%
2019/07/05	1	45.20	1	45.80	45.80	0	2,465	0.00%
2019/07/03	0	0.00	1	45.00	45.05	-1	2,506	-0.04%
2019/07/02	1	44.75	1	44.50	44.75	0	2,509	0.00%
2019/06/24	1	42.80	0	0.00	43.00	1	2,854	0.04%
2019/06/21	0	0.00	6	42.58	42.55	-6	2,959	-0.20%
2019/06/20	0	0.00	1	42.55	42.50	-1	2,955	-0.03%
2019/06/19	1	42.10	0	0.00	42.05	1	2,988	0.03%
2019/06/18	0	0.00	1	41.90	41.55	-1	3,005	-0.03%
2019/06/17	3	41.62	2	41.58	41.60	1	3,057	0.03%
2019/06/14	7	41.75	0	0.00	41.75	7	3,068	0.23%
2019/06/12	1	40.50	0	0.00	40.40	1	3,075	0.03%
2019/06/10	1	40.20	0	0.00	40.35	1	3,135	0.03%
2019/06/03	1	40.00	0	0.00	40.00	1	3,163	0.03%
2019/05/31	0	0.00	1	40.35	40.50	-1	3,157	-0.03%
2019/05/30	2	39.43	0	0.00	39.35	2	3,158	0.06%
2019/05/27	1	40.10	2	39.98	40.10	-1	3,174	-0.03%
2019/05/24	5	40.11	2	40.43	39.95	3	3,202	0.09%
2019/05/22	1	39.05	0	0.00	39.30	1	3,205	0.03%
2019/05/15	2	39.50	0	0.00	40.05	2	3,164	0.06%
2019/05/14	6	38.72	0	0.00	39.05	6	3,231	0.19%
2019/05/09	1	41.05	0	0.00	40.75	1	3,420	0.03%
2019/05/07	4	43.18	0	0.00	42.95	4	3,407	0.12%
2019/05/03	0	0.00	2	44.20	44.35	-2	3,378	-0.06%
2019/05/02	2	45.10	0	0.00	44.55	2	3,335	0.06%
2019/04/30	5	47.54	0	0.00	47.90	5	3,227	0.15%
2019/04/29	0	0.00	4	47.90	47.60	-4	3,255	-0.12%
2019/04/26	1	48.50	0	0.00	48.40	1	3,263	0.03%
2019/04/25	10	48.90	0	0.00	48.70	10	3,265	0.31%
2019/04/23	1	48.70	0	0.00	48.85	1	3,266	0.03%
2019/04/22	1	49.65	0	0.00	49.70	1	3,240	0.03%
2019/04/19	0	0.00	1	49.65	50.00	-1	3,215	-0.03%
2019/04/17	0	0.00	1	49.30	49.10	-1	3,104	-0.03%
2019/04/15	1	48.50	0	0.00	48.35	1	3,088	0.03%
2019/04/12	1	48.10	0	0.00	48.05	1	3,106	0.03%
2019/04/11	1	49.15	2	49.08	48.55	-1	3,092	-0.03%
2019/04/10	1	49.60	0	0.00	49.60	1	3,052	0.03%
2019/04/09	0	0.00	1	49.75	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	1	49.10	49.20	-1	2,977	-0.03%
2019/04/03	5	49.46	0	0.00	48.90	5	2,951	0.17%
2019/04/02	3	49.00	0	0.00	49.10	3	2,909	0.10%
2019/04/01	1	48.50	0	0.00	48.50	1	2,871	0.03%
2019/03/29	0	0.00	201	48.17	48.60	-201	2,832	-7.10%	大賣/鉅額交易
2019/03/28	2	49.60	0	0.00	48.60	2	2,799	0.07%
2019/03/27	1	47.85	0	0.00	48.50	1	2,639	0.04%
2019/03/26	0	0.00	3	47.48	47.50	-3	2,626	-0.11%
2019/03/22	0	0.00	2	46.85	46.85	-2	2,536	-0.08%
2019/03/20	4	47.10	1	46.95	47.20	3	2,527	0.12%
2019/03/18	2	45.65	0	0.00	45.90	2	2,524	0.08%
2019/03/15	0	45.80	0	0.00	45.90	0	2,543	0.00%
2019/03/14	0.2	46.30	26	46.42	46.50	-25.8	2,588	-1.00%
2019/03/13	1	45.40	1	45.40	45.40	0	2,565	0.00%
2019/03/12	1	46.05	1	46.30	46.00	0	2,561	0.00%
2019/03/07	1	45.65	4	45.75	45.80	-3	2,648	-0.11%
2019/03/05	4	45.95	0	0.00	46.10	4	2,699	0.15%
2019/03/04	2	46.60	0	0.00	46.55	2	2,707	0.07%
2019/02/27	0	0.00	1	46.35	46.40	-1	2,674	-0.04%
2019/02/26	2	46.75	0	0.00	46.50	2	2,664	0.08%
2019/02/25	1	47.05	1	48.00	46.85	0	2,635	0.00%
2019/02/22	1	46.35	3	46.93	47.50	-2	2,600	-0.08%
2019/02/21	1	46.65	7	46.66	46.80	-6	2,562	-0.23%
2019/02/20	1	45.05	1	45.75	45.35	0	2,492	0.00%
2019/02/19	2	45.55	3	45.78	45.30	-1	2,469	-0.04%
2019/02/18	4	45.61	0	0.00	45.35	4	2,453	0.16%
2019/02/15	1	46.05	5	45.61	45.80	-4	2,454	-0.16%
2019/02/13	200	46.72	6	46.50	46.90	194	2,460	7.89%	大買/鉅額交易
2019/02/12	8	45.86	3	46.35	45.30	5	2,364	0.21%
2019/02/11	4	46.00	1	46.20	45.70	3	2,291	0.13%
2019/01/30	2	43.80	1	44.90	45.50	1	2,228	0.04%
2019/01/29	3	43.65	1	43.30	43.80	2	2,086	0.10%
2019/01/28	0	0.00	2	42.80	43.00	-2	2,042	-0.10%
2019/01/23	1	42.80	0	0.00	43.00	1	2,092	0.05%
2019/01/22	2	42.25	102	42.18	41.60	-100	2,078	-4.81%	大賣/
2019/01/21	0	0.00	3	41.33	41.50	-3	2,039	-0.15%
2019/01/17	2	40.65	1.1	40.55	40.60	0.9	2,002	0.04%
2019/01/16	1	40.55	0	0.00	40.70	1	2,002	0.05%
2019/01/15	0	0.00	1	40.00	40.00	-1	1,986	-0.05%
2019/01/09	1	39.80	0	0.00	40.00	1	1,995	0.05%
2019/01/07	1	39.80	0	0.00	39.80	1	1,983	0.05%
2018/12/18	1	39.30	1	39.45	39.30	0	2,254	0.00%
2018/12/17	1	40.20	0	0.00	40.15	1	2,288	0.04%
2018/12/14	3	40.88	0	0.00	40.65	3	2,319	0.13%
2018/12/13	2	41.20	2	41.03	41.10	0	2,323	0.00%
2018/12/11	7	40.86	7	40.20	40.20	0	2,521	0.00%
2018/12/10	3	41.95	2	41.25	41.25	1	2,549	0.04%
2018/12/06	0	0.00	1	40.45	40.90	-1	2,542	-0.04%
2018/12/05	0	0.00	3	40.10	40.15	-3	2,631	-0.11%
2018/12/04	100	41.64	0	0.00	41.20	100	2,664	3.75%
2018/12/03	0	0.00	1	41.85	42.00	-1	2,716	-0.04%
2018/11/30	5	40.30	4	40.58	40.10	1	2,742	0.04%
2018/11/29	1	40.25	0	0.00	40.20	1	2,794	0.04%
2018/11/28	6	39.38	0	0.00	39.60	6	2,934	0.20%
2018/11/26	3	40.05	0	0.00	40.10	3	3,053	0.10%
2018/11/21	1	40.25	0	0.00	40.10	1	3,845	0.03%
2018/11/14	5	40.85	0	0.00	40.40	5	4,002	0.12%
2018/11/12	1	41.10	0	0.00	41.00	1	4,013	0.02%
2018/11/02	20	44.05	1	44.15	44.00	19	4,180	0.45%
2018/11/01	10	43.33	0	0.00	43.00	10	4,212	0.24%
2018/10/31	2	43.25	0	0.00	42.50	2	4,270	0.05%
2018/10/30	3	45.08	0	0.00	44.00	3	4,284	0.07%
2018/10/29	1	45.30	1	46.15	46.50	0	4,324	0.00%
2018/10/26	0	0.00	2	45.10	46.00	-2	4,502	-0.04%
2018/10/22	0	0.00	5	48.93	49.50	-5	4,816	-0.10%
2018/10/18	2	46.60	0	0.00	46.55	2	5,040	0.04%
2018/10/16	3	47.95	0	0.00	47.60	3	5,036	0.06%
2018/10/11	10	45.65	0	0.00	46.40	10	5,007	0.20%
2018/10/08	10	49.60	0	0.00	49.10	10	4,942	0.20%
2018/10/05	2	50.50	0	0.00	50.50	2	4,929	0.04%
2018/10/03	3	52.60	0	0.00	52.30	3	4,946	0.06%
2018/10/02	3	52.80	0	0.00	52.80	3	4,960	0.06%
2018/09/26	5	52.60	5	54.44	52.60	0	4,858	0.00%
2018/09/18	0	0.00	4	56.10	55.30	-4	4,714	-0.08%
2018/09/17	4	55.60	3	55.27	56.30	1	4,603	0.02%
2018/09/14	1	52.50	0	0.00	52.90	1	4,489	0.02%
2018/09/13	0	54.00	5	54.50	54.00	-5	4,422	-0.11%
2018/09/12	5	54.00	5	54.60	55.50	0	4,369	0.00%
2018/09/11	1	54.80	2	53.85	54.40	-1	4,296	-0.02%
2018/09/10	5	52.00	7	51.13	52.40	-2	4,197	-0.05%
2018/09/07	7	54.10	2	54.85	53.80	5	4,156	0.12%
2018/09/06	2	53.60	7	54.21	53.50	-5	4,068	-0.12%
2018/09/05	2	56.35	1	56.20	56.50	1	3,991	0.03%
2018/09/04	3	57.53	6	57.15	58.20	-3	3,923	-0.08%
2018/09/03	1	55.00	6	54.73	54.30	-5	3,764	-0.13%
2018/08/31	0	0.00	16	56.97	57.70	-16	3,706	-0.43%
2018/08/30	26	56.88	48	57.68	57.80	-22	3,653	-0.60%
2018/08/29	15.1	55.19	7	54.53	55.10	8.1	3,366	0.24%
2018/08/28	1	54.30	23	53.77	55.00	-22	3,174	-0.69%
2018/08/27	3	50.00	3	50.70	50.00	0	2,879	0.00%
2018/08/24	10	49.37	0	49.15	49.15	10	2,860	0.35%
2018/08/22	1	50.70	12	50.18	50.50	-11	2,855	-0.39%
2018/08/21	6	49.10	0	0.00	49.60	6	2,794	0.21%
2018/08/20	3	49.05	10	47.80	48.00	-7	2,757	-0.25%
2018/08/17	0	0.00	2	49.90	49.30	-2	2,730	-0.07%
2018/08/16	1	50.10	1	50.60	49.85	0	2,707	0.00%
2018/08/15	0	0.00	1	50.80	50.80	-1	2,674	-0.04%
2018/08/14	6	50.45	3	50.30	51.20	3	2,647	0.11%
2018/08/13	3	49.70	0	0.00	49.00	3	2,581	0.12%
2018/08/10	8	49.44	1	49.70	49.50	7	2,526	0.28%
2018/08/09	0	0.00	5	51.06	50.90	-5	2,488	-0.20%
2018/08/08	0	0.00	1	50.00	50.60	-1	2,439	-0.04%
2018/08/07	0	0.00	5	50.74	51.00	-5	2,374	-0.21%
2018/08/06	12	49.44	3	50.90	48.70	9	2,275	0.40%
2018/08/03	0	50.20	6	50.60	50.50	-6	2,205	-0.27%
2018/08/02	5	49.52	110	49.40	50.00	-105	2,130	-4.93%	大賣/鉅額交易
2018/08/01	1	47.85	2	48.00	48.80	-1	1,961	-0.05%
2018/07/31	104	47.49	4	47.45	47.60	100	1,887	5.30%	大買/
2018/07/27	0	0.00	12	46.26	47.00	-12	1,751	-0.69%
2018/07/26	2	44.30	0	0.00	45.15	2	1,650	0.12%
2018/07/25	1	44.30	1	44.30	43.00	0	1,522	0.00%
2018/07/24	0	0.00	5	41.25	41.45	-5	1,425	-0.35%
2018/07/23	0	0.00	1	40.70	40.80	-1	1,457	-0.07%
2018/07/20	1	40.20	2	40.15	40.55	-1	1,489	-0.07%
2018/07/18	5	40.40	0	0.00	40.20	5	1,500	0.33%
2018/07/09	2	41.35	0	0.00	42.00	2	1,544	0.13%
2018/07/06	2	41.30	0	0.00	41.10	2	1,597	0.13%
2018/06/27	3	42.17	1	42.50	42.65	2	1,575	0.13%
2018/06/25	1	41.70	0	0.00	41.55	1	1,520	0.07%
2018/06/21	0	0.00	1	41.15	40.90	-1	1,521	-0.07%
2018/06/20	2	40.90	0	0.00	40.60	2	1,549	0.13%
2018/06/15	2	42.70	1	43.30	42.55	1	1,557	0.06%
2018/06/13	1	42.80	1	43.55	42.55	0	1,572	0.00%
2018/06/12	2	42.65	0	0.00	42.75	2	1,611	0.12%
2018/06/11	1	43.05	1	43.55	43.05	0	1,625	0.00%
2018/06/08	0	0.00	1	42.90	43.00	-1	1,649	-0.06%
2018/06/07	0	0.00	0.2	42.75	42.80	-0.2	1,721	-0.01%
2018/06/05	1	41.50	0	0.00	41.60	1	1,734	0.06%
2018/06/04	0	0.00	3	41.25	41.00	-3	1,806	-0.17%
2018/05/31	3	41.65	34	40.41	41.40	-31	1,987	-1.56%
2018/05/30	0	0.00	2	40.10	40.10	-2	1,968	-0.10%
2018/05/25	0	0.00	19	39.66	39.70	-19	2,199	-0.86%
2018/05/18	0	0.00	21	38.91	38.80	-21	2,621	-0.80%
2018/05/16	15	38.83	0	0.00	38.70	15	2,835	0.53%
2018/05/15	5	38.70	0	0.00	38.90	5	2,989	0.17%
2018/05/14	35	38.86	0	0.00	38.85	35	3,242	1.08%
2018/05/09	20	37.65	0	0.00	37.65	20	3,787	0.53%
2018/05/08	1	38.00	1	38.05	38.05	0	3,966	0.00%
2018/05/02	1	39.75	0	0.00	39.10	1	3,995	0.03%
2018/04/30	1	39.70	0	0.00	39.65	1	3,986	0.03%
2018/04/27	0	0.00	5	39.30	39.60	-5	3,984	-0.13%
2018/04/23	0	0.00	3	44.05	43.30	-3	3,971	-0.08%
2018/04/20	1	45.35	2	45.05	44.60	-1	3,955	-0.03%
2018/04/19	5	45.84	1	46.20	45.80	4	3,932	0.10%
2018/04/17	1	44.75	0	0.00	44.75	1	3,847	0.03%
2018/04/13	1	44.70	0	0.00	44.60	1	3,838	0.03%
2018/04/12	2	45.60	1	45.75	45.40	1	3,798	0.03%
2018/04/11	0	0.00	5	43.85	44.00	-5	3,730	-0.13%
2018/04/10	1	43.25	1	43.40	43.45	0	3,716	0.00%
2018/04/09	0	0.00	1	43.35	43.25	-1	3,728	-0.03%
2018/04/03	1	43.95	1	44.00	44.05	0	3,720	0.00%
2018/04/02	0	0.00	3	43.90	43.75	-3	3,710	-0.08%
2018/03/31	1	43.25	0	0.00	43.20	1	3,698	0.03%
2018/03/30	0	0.00	2	43.08	43.10	-2	3,699	-0.05%
2018/03/28	3	43.62	1	43.35	43.70	2	3,686	0.05%
2018/03/27	0.8	43.55	0	0.00	43.65	0.8	3,675	0.02%
2018/03/26	1	42.00	0	0.00	42.90	1	3,654	0.03%
2018/03/22	0	0.00	2.2	43.43	43.50	-2.2	3,600	-0.06%
2018/03/21	1	44.35	0	0.00	44.10	1	3,578	0.03%
2018/03/20	0	0.00	1	44.30	44.35	-1	3,575	-0.03%
2018/03/19	3	44.93	0	0.00	44.75	3	3,576	0.08%
2018/03/16	3	44.50	1	45.75	45.75	2	3,554	0.06%
2018/03/12	0	0.00	3	43.25	43.55	-3	3,354	-0.09%
2018/03/09	0	0.00	2	43.30	43.40	-2	3,324	-0.06%
2018/03/07	1	45.60	1	45.50	45.95	0	3,155	0.00%
2018/03/05	0	0.00	8	42.89	43.50	-8	2,986	-0.27%
2018/03/02	4	43.53	0	0.00	42.85	4	2,944	0.14%
2018/02/27	10	45.43	1	45.00	44.85	9	2,831	0.32%
2018/02/26	3	44.70	6	44.48	45.00	-3	2,694	-0.11%
2018/02/23	1	42.55	1	42.70	42.55	0	2,495	0.00%
2018/02/22	1	42.40	1	43.30	42.20	0	2,445	0.00%
2018/02/21	0	0.00	5	42.09	41.95	-5	2,388	-0.21%
2018/02/12	3	41.53	0	0.00	41.30	3	2,330	0.13%
2018/02/09	2	41.83	2	42.23	42.20	0	2,255	0.00%
2018/02/08	1	41.40	8	41.88	42.35	-7	2,122	-0.33%
2018/02/07	0	0.00	3	42.15	41.35	-3	2,024	-0.15%
2018/02/06	1	41.10	1	40.00	40.50	0	1,883	0.00%
2018/02/05	6	42.48	7	42.80	43.70	-1	1,626	-0.06%
2018/02/02	3	41.00	9	40.46	41.90	-6	1,332	-0.45%
2018/02/01	1	38.75	0	0.00	38.90	1	1,128	0.09%
2018/01/31	12	38.59	17	38.51	38.30	-5	1,051	-0.48%
2018/01/30	3	36.47	5	36.62	36.95	-2	856	-0.23%
2018/01/29	1	36.80	0	0.00	36.70	1	834	0.12%
2018/01/26	3	36.10	0	0.00	36.20	3	798	0.38%
2018/01/25	2	36.23	0.3	36.00	36.10	1.7	803	0.21%
2018/01/24	15.2	36.00	0	0.00	36.05	15.2	830	1.83%
2018/01/22	3	35.75	0	0.00	35.70	3	820	0.37%
2018/01/19	1	36.25	0	0.00	36.00	1	825	0.12%
2018/01/11	0	0.00	10	35.00	34.95	-10	743	-1.35%
2018/01/10	5	34.95	0	0.00	34.90	5	741	0.67%
2018/01/09	5	34.65	10	34.65	34.75	-5	731	-0.68%
2018/01/08	5	34.80	1	34.90	34.75	4	735	0.54%
2018/01/05	5	34.90	2	34.93	34.85	3	736	0.41%
2018/01/04	2	34.78	0	0.00	34.75	2	792	0.25%