中光電 (5371)-土銀-新竹券商分點個股進出

台股 » 個股 » 中光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中光電

(5371)

可現股當沖

股價
95.9
漲跌
▼0.7
漲幅
-0.72%
成交量
7,318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－土銀-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	95.80	0	0.00	96.60	2	7,407	0.03%
2024/05/07	0	0.00	1	95.70	96.10	-1	7,303	-0.01%
2024/05/06	0.1	94.50	1	94.90	94.50	-0.9	7,134	-0.01%
2024/05/02	7	96.20	3	95.43	94.20	4	6,895	0.06%
2024/04/30	1	103.50	5	101.60	103.00	-4	6,556	-0.06%
2024/04/29	1	95.70	3	96.63	98.00	-2	6,115	-0.03%
2024/04/26	1	97.00	3	98.13	95.50	-2	5,957	-0.03%
2024/04/25	5.2	93.00	5	93.80	92.10	0.2	5,774	0.00%
2024/04/24	1	94.70	2	95.10	94.70	-1	5,674	-0.02%
2024/04/23	2	89.40	1	90.00	90.50	1	5,491	0.02%
2024/04/22	3	90.43	50	93.91	87.30	-47	5,377	-0.87%
2024/04/19	2	96.50	2	95.50	95.70	0	5,192	0.00%
2024/04/18	53	97.16	13	100.12	100.50	40	4,915	0.81%
2024/04/17	18	101.24	11	99.07	98.00	7	4,737	0.15%
2024/04/16	15	105.95	15	106.55	96.80	0	4,392	0.00%
2024/04/15	4	106.63	7	104.36	107.50	-3	3,770	-0.08%
2024/04/12	1	100.50	3	100.33	98.10	-2	3,413	-0.06%
2024/04/11	10	101.45	7	101.77	98.20	3	3,313	0.09%
2024/04/10	9	97.69	41	98.75	99.70	-32	3,074	-1.04%
2024/04/09	1	93.10	12	93.53	92.60	-11	2,603	-0.42%
2024/04/08	5	92.80	4	93.88	93.50	1	2,450	0.04%
2024/04/03	6	91.02	11	91.25	92.30	-5	2,261	-0.22%
2024/04/02	1	87.10	3	88.40	87.80	-2	2,029	-0.10%
2024/04/01	12	84.55	22	84.99	86.70	-10	1,818	-0.55%
2024/03/29	1	81.50	4	80.85	80.40	-3	1,573	-0.19%
2024/03/28	3	76.17	3	77.50	78.20	0	1,401	0.00%
2024/03/27	3	77.50	1	78.30	76.40	2	1,310	0.15%
2024/03/26	1	75.50	3	75.47	74.90	-2	1,231	-0.16%
2024/03/25	0	0.00	1	74.40	74.40	-1	1,167	-0.09%
2024/02/01	0	0.00	5	72.00	72.10	-5	1,163	-0.43%
2024/01/15	0	0.00	1	73.90	73.80	-1	1,295	-0.08%
2024/01/11	0	0.00	1	72.60	72.60	-1	1,303	-0.08%
2024/01/08	1	73.00	0	0.00	73.00	1	1,343	0.07%
2024/01/03	0	0.00	2	71.95	71.40	-2	1,331	-0.15%
2023/12/27	0	0.00	3	71.40	72.00	-3	1,361	-0.22%
2023/12/26	2	70.40	0	0.00	71.00	2	1,334	0.15%
2023/12/19	2	68.50	0	0.00	68.60	2	1,311	0.15%
2023/12/18	1	70.70	0	0.00	70.70	1	1,288	0.08%
2023/11/28	0	0.00	1	73.10	73.70	-1	2,530	-0.04%
2023/11/15	1	71.10	0	0.00	71.20	1	3,388	0.03%
2023/11/14	1	70.80	0	0.00	70.70	1	3,447	0.03%
2023/10/16	5	74.10	5	74.80	74.60	0	4,685	0.00%
2023/10/11	2	77.70	0	0.00	77.00	2	4,786	0.04%
2023/09/27	0	0.00	22	77.67	77.70	-22	5,098	-0.43%
2023/09/26	3	78.50	21	79.43	78.20	-18	5,091	-0.35%
2023/09/25	0	0.00	1	80.30	80.00	-1	5,076	-0.02%
2023/09/22	1	78.70	1	79.70	79.40	0	5,069	0.00%
2023/09/21	1	80.70	0	0.00	79.70	1	5,054	0.02%
2023/09/20	1	81.40	1	81.30	81.30	0	5,044	0.00%
2023/09/18	2	82.00	30	84.50	84.20	-28	4,951	-0.57%
2023/09/15	20	80.29	0	0.00	80.30	20	4,802	0.42%
2023/09/14	2	83.40	1	84.50	83.40	1	4,636	0.02%
2023/09/13	13	83.99	3	85.40	84.20	10	4,574	0.22%
2023/09/12	1	81.00	4	83.15	83.10	-3	4,376	-0.07%
2023/09/11	13	81.15	0	0.00	80.50	13	4,310	0.30%
2023/09/08	8	83.76	3	83.97	83.60	5	4,249	0.12%
2023/09/07	6	82.35	7	83.13	82.70	-1	4,186	-0.02%
2023/09/06	0	0.00	3	81.90	82.30	-3	4,134	-0.07%
2023/09/05	0	0.00	4	78.90	80.60	-4	4,061	-0.10%
2023/09/01	0	0.00	1	79.00	79.20	-1	3,973	-0.03%
2023/08/31	0	0.00	4	79.48	79.00	-4	3,974	-0.10%
2023/08/30	3	78.70	4	81.58	78.70	-1	3,947	-0.03%
2023/08/29	4	78.65	5	78.84	79.50	-1	3,747	-0.03%
2023/08/28	7	77.16	1	78.10	77.10	6	3,621	0.17%
2023/08/25	0	0.00	6	75.53	76.80	-6	3,589	-0.17%
2023/08/24	6	77.42	0	0.00	76.90	6	3,563	0.17%
2023/08/23	1	77.80	11	76.93	78.40	-10	3,451	-0.29%
2023/08/21	3	76.50	4	75.70	76.20	-1	3,275	-0.03%
2023/08/18	1	77.50	0	0.00	75.80	1	3,293	0.03%
2023/08/17	3	76.63	0	0.00	76.90	3	3,283	0.09%
2023/08/16	1	76.50	0	0.00	76.50	1	3,255	0.03%
2023/08/15	1	75.00	30	74.63	74.60	-29	3,237	-0.90%
2023/08/11	0	0.00	1	76.70	75.00	-1	3,223	-0.03%
2023/08/10	3	75.10	4	76.43	76.10	-1	3,188	-0.03%
2023/08/08	1	76.00	3	76.87	76.40	-2	3,068	-0.07%
2023/08/07	3	75.37	3	74.57	76.10	0	3,004	0.00%
2023/08/04	20	76.19	20	77.21	79.10	0	2,844	0.00%
2023/08/02	3	75.07	13	75.19	74.50	-10	2,665	-0.38%
2023/08/01	17	74.71	2	74.55	75.40	15	2,543	0.59%
2023/07/26	0	0.00	1	71.50	70.90	-1	2,520	-0.04%
2023/07/19	2	72.50	0	0.00	72.30	2	2,884	0.07%
2023/07/14	0	0.00	52	71.42	71.50	-52	2,985	-1.74%
2023/07/13	1	74.00	1	74.80	72.00	0	3,164	0.00%
2023/07/12	57	75.17	4	75.38	75.70	53	3,491	1.52%
2023/07/11	1	74.20	0	0.00	74.00	1	3,512	0.03%
2023/07/05	0	0.00	39.5	74.30	74.50	-39.5	3,547	-1.11%
2023/06/21	0	0.00	1	70.90	71.30	-1	3,512	-0.03%
2023/06/20	2	71.05	0	0.00	71.00	2	3,525	0.06%
2023/06/16	2	71.80	0	0.00	71.40	2	3,592	0.06%
2023/06/14	0	0.00	4	71.58	71.40	-4	3,577	-0.11%
2023/06/13	1	72.50	0	0.00	72.50	1	3,596	0.03%
2023/06/09	0	0.00	5	73.30	73.50	-5	3,653	-0.14%
2023/06/08	0	0.00	5	74.90	74.30	-5	3,656	-0.14%
2023/06/05	2	76.15	6	76.80	76.70	-4	3,661	-0.11%
2023/06/01	0	0.00	5	75.50	75.50	-5	3,675	-0.14%
2023/05/31	0	0.00	30	75.05	75.20	-30	3,679	-0.82%
2023/05/29	0	0.00	28	76.17	76.40	-28	3,654	-0.77%
2023/05/26	4	74.65	15	74.81	74.50	-11	3,691	-0.30%
2023/05/25	18	75.16	20	75.00	74.90	-2	3,744	-0.05%
2023/05/24	13	76.01	23	75.71	75.70	-10	3,782	-0.26%
2023/05/23	1	75.40	69	76.30	76.40	-68	3,821	-1.78%
2023/05/22	0	0.00	35	74.63	74.60	-35	3,807	-0.92%
2023/05/19	0	0.00	59	74.22	73.50	-59	3,839	-1.54%
2023/05/16	1	73.00	2	73.60	73.00	-1	3,888	-0.03%
2023/05/15	10	72.90	0	0.00	73.50	10	3,911	0.26%
2023/05/11	0	0.00	1	73.60	72.90	-1	3,908	-0.03%
2023/05/09	5	73.56	21	72.90	72.50	-16	3,903	-0.41%
2023/05/08	2	76.50	1	77.10	76.30	1	3,844	0.03%
2023/05/05	1	76.10	0	0.00	75.80	1	3,849	0.03%
2023/05/04	1	76.00	1	75.30	74.60	0	3,880	0.00%
2023/05/02	7	76.70	0	0.00	76.20	7	3,855	0.18%
2023/04/28	1	75.20	1	74.80	74.80	0	3,787	0.00%
2023/04/27	1	73.70	0	0.00	73.50	1	3,731	0.03%
2023/04/26	0	0.00	6	74.30	74.30	-6	3,670	-0.16%
2023/04/25	8	75.56	2	75.40	73.50	6	3,603	0.17%
2023/04/24	13	77.28	2	77.45	77.60	11	3,553	0.31%
2023/04/21	1	75.10	8	74.73	74.80	-7	3,492	-0.20%
2023/04/20	3	77.87	0	0.00	76.80	3	3,444	0.09%
2023/04/19	2	80.15	0	0.00	80.10	2	3,371	0.06%
2023/04/18	4	83.08	0	0.00	81.10	4	3,300	0.12%
2023/04/17	4	83.98	11	83.93	83.20	-7	3,134	-0.22%
2023/04/14	0	0.00	10	76.35	78.20	-10	2,689	-0.37%
2023/04/13	0	0.00	6	71.50	71.10	-6	2,527	-0.24%
2023/04/11	0	0.00	1	68.00	68.20	-1	2,491	-0.04%
2023/03/31	5	67.80	0	0.00	67.80	5	2,721	0.18%
2023/03/30	0	0.00	8	68.70	68.70	-8	2,766	-0.29%
2023/03/28	5	67.00	0	0.00	67.20	5	2,746	0.18%
2023/03/23	0	0.00	20	67.90	68.10	-20	2,713	-0.74%
2023/03/22	28	67.90	3	68.40	67.70	25	2,697	0.93%
2023/03/15	0	0.00	3	67.57	66.30	-3	2,561	-0.12%
2023/03/13	0	0.00	3	65.17	64.70	-3	2,518	-0.12%
2023/03/10	0	0.00	12	64.27	64.50	-12	2,513	-0.48%
2023/03/09	0	0.00	2	65.90	65.80	-2	2,530	-0.08%
2023/03/08	3	65.90	11	66.01	66.10	-8	2,559	-0.31%
2023/03/07	10	66.00	6	66.35	66.00	4	2,576	0.16%
2023/03/03	0	0.00	5	64.62	64.70	-5	2,597	-0.19%
2023/02/23	1	64.20	0	0.00	63.90	1	2,776	0.04%
2023/02/22	0	0.00	2	64.45	65.30	-2	2,855	-0.07%
2023/02/21	5	64.20	2	64.90	64.90	3	2,833	0.11%
2023/02/17	10	61.95	0	0.00	63.00	10	2,746	0.36%
2023/02/16	0	0.00	2	62.10	62.40	-2	2,719	-0.07%
2023/02/09	2	60.10	0	0.00	60.00	2	2,765	0.07%
2023/02/03	1	61.10	1	62.10	60.50	0	2,978	0.00%
2023/02/02	1	61.50	1	61.30	61.50	0	2,929	0.00%
2023/02/01	0	0.00	1	58.20	58.80	-1	2,827	-0.04%
2023/01/31	0	0.00	10	58.70	58.70	-10	2,810	-0.36%
2023/01/30	5	57.60	1	57.60	57.50	4	2,780	0.14%
2023/01/17	6	56.32	0	0.00	56.30	6	2,783	0.22%
2023/01/11	0	0.00	1	57.60	58.70	-1	2,752	-0.04%
2023/01/06	0	0.00	1	58.10	58.20	-1	2,668	-0.04%
2023/01/05	1	58.10	7	57.93	58.00	-6	2,665	-0.23%
2023/01/03	1	56.10	0	0.00	57.00	1	2,633	0.04%
2022/12/28	5	56.64	9	57.10	56.40	-4	2,519	-0.16%
2022/12/27	2	58.50	1	57.80	57.00	1	2,483	0.04%
2022/12/26	3	57.97	0	0.00	57.70	3	2,430	0.12%
2022/12/23	2	55.20	10	55.40	55.00	-8	2,341	-0.34%
2022/12/22	16	55.25	0	0.00	55.20	16	2,307	0.69%
2022/12/08	0	0.00	1	56.40	56.50	-1	2,310	-0.04%
2022/12/07	0	0.00	1	56.40	56.10	-1	2,328	-0.04%
2022/12/05	1	59.10	0	0.00	58.60	1	2,388	0.04%
2022/11/30	1	57.60	4	57.45	57.60	-3	2,366	-0.13%
2022/11/29	0	0.00	1	57.00	57.00	-1	2,331	-0.04%
2022/11/24	5	57.50	1	58.20	57.30	4	2,477	0.16%
2022/11/22	0	0.00	1	55.50	54.80	-1	2,360	-0.04%
2022/11/21	0	0.00	2	54.90	55.00	-2	2,335	-0.09%
2022/11/18	0	0.00	3	57.00	57.30	-3	2,281	-0.13%
2022/11/16	0	0.00	1	54.80	54.70	-1	2,166	-0.05%
2022/11/15	1	54.30	2	54.60	54.60	-1	2,181	-0.05%
2022/11/14	2	54.00	0	0.00	54.50	2	2,205	0.09%
2022/11/11	3	54.20	1	54.40	53.50	2	2,253	0.09%
2022/11/10	0	0.00	1	54.30	54.10	-1	2,351	-0.04%
2022/11/08	2	55.00	0	0.00	53.80	2	2,474	0.08%
2022/11/07	2	55.15	0	0.00	54.90	2	2,972	0.07%
2022/11/02	0	0.00	1	50.30	53.50	-1	2,958	-0.03%
2022/10/31	0	0.00	4	49.70	50.00	-4	2,938	-0.14%
2022/10/27	4	49.00	0	0.00	49.40	4	3,025	0.13%
2022/10/25	1	48.20	0	0.00	47.95	1	3,090	0.03%
2022/10/12	1	51.90	0	0.00	51.90	1	3,611	0.03%
2022/10/07	0	0.00	5	55.60	55.70	-5	3,750	-0.13%
2022/10/05	5	55.52	1	56.70	55.60	4	3,787	0.11%
2022/09/30	1	54.00	0	0.00	55.40	1	3,810	0.03%
2022/09/28	1	54.50	0	0.00	52.60	1	3,822	0.03%
2022/09/23	0	0.00	1	60.00	58.50	-1	3,831	-0.03%
2022/09/19	0	0.00	12	60.05	60.40	-12	4,084	-0.29%
2022/09/16	2	60.90	0	0.00	60.30	2	4,107	0.05%
2022/09/15	1	62.10	0	0.00	61.60	1	4,102	0.02%
2022/09/14	2	62.50	15	62.37	62.30	-13	4,102	-0.32%
2022/09/13	17	63.62	4	63.73	63.30	13	4,083	0.32%
2022/09/12	5	62.00	0	0.00	62.50	5	4,003	0.12%
2022/09/08	0	0.00	2	59.75	60.60	-2	3,995	-0.05%
2022/09/07	2	58.90	0	0.00	59.00	2	3,997	0.05%
2022/09/06	4	62.40	0	0.00	60.30	4	3,989	0.10%
2022/09/05	1	61.50	4	61.10	60.30	-3	3,952	-0.08%
2022/09/02	3	63.07	5	63.30	62.00	-2	3,947	-0.05%
2022/09/01	2	63.40	0	0.00	63.70	2	3,891	0.05%
2022/08/31	5	62.20	0.2	62.50	62.90	4.8	3,729	0.13%
2022/08/30	1	61.90	2	61.90	61.80	-1	3,712	-0.03%
2022/08/26	1	62.30	0	0.00	62.30	1	3,663	0.03%
2022/08/25	1	62.80	3	62.60	62.90	-2	3,658	-0.05%
2022/08/24	5	62.14	0	0.00	61.70	5	3,639	0.14%
2022/08/22	1	64.90	0	0.00	64.00	1	3,585	0.03%
2022/08/19	1	65.30	0	0.00	65.10	1	3,555	0.03%
2022/08/18	0	0.00	1	65.30	65.10	-1	3,513	-0.03%
2022/08/17	3	67.03	1	66.40	66.80	2	3,442	0.06%
2022/08/12	15	64.01	16	64.18	65.50	-1	3,121	-0.03%
2022/08/10	2	57.40	15	54.87	58.10	-13	2,495	-0.52%
2022/08/09	0	0.00	1	54.00	54.60	-1	2,379	-0.04%
2022/08/08	0	0.00	6	53.10	53.60	-6	2,361	-0.25%
2022/08/05	5	55.04	0	0.00	55.10	5	2,345	0.21%
2022/08/04	0	0.00	1	52.70	54.40	-1	2,299	-0.04%
2022/08/02	0	0.00	15	52.83	53.30	-15	2,222	-0.67%
2022/08/01	3	54.37	0	0.00	54.20	3	2,182	0.14%
2022/07/28	3	52.67	0	0.00	52.20	3	2,108	0.14%
2022/07/27	4	52.90	0	0.00	52.60	4	2,074	0.19%
2022/07/26	25	56.68	1	56.60	56.50	24	1,974	1.22%
2022/07/22	2	57.20	12	56.04	55.90	-10	1,818	-0.55%
2022/07/21	9	56.47	4	53.10	56.40	5	1,747	0.29%
2022/07/19	0	0.00	1	54.20	53.90	-1	1,644	-0.06%
2022/07/18	5	55.50	0	0.00	55.00	5	1,635	0.31%
2022/07/15	4	52.40	0	0.00	53.30	4	1,522	0.26%
2022/07/08	0	0.00	1	49.70	50.20	-1	1,419	-0.07%
2022/07/07	1	49.10	0	0.00	49.85	1	1,393	0.07%
2022/07/06	2	48.00	1	48.60	47.95	1	1,376	0.07%
2022/07/01	5	49.60	8	48.38	47.05	-3	1,356	-0.22%
2022/06/30	2	50.95	0	0.00	50.20	2	1,309	0.15%
2022/06/29	5	52.18	0	0.00	51.50	5	1,273	0.39%
2022/06/28	6	55.60	0	0.00	55.70	6	1,206	0.50%
2022/06/27	1	57.00	0	0.00	57.30	1	1,099	0.09%
2022/06/23	2	51.00	0	0.00	51.50	2	991	0.20%
2022/06/22	2	51.20	0	0.00	51.30	2	1,005	0.20%
2022/06/20	5	53.70	0	0.00	52.50	5	997	0.50%
2022/05/24	1	54.10	1	55.40	54.10	0	1,019	0.00%
2022/05/17	1	56.80	0.1	56.00	56.50	0.9	1,093	0.08%
2022/05/13	5	54.40	5	54.90	55.50	0	1,136	0.00%
2022/05/11	4	53.50	0	0.00	54.60	4	1,175	0.34%
2022/05/10	1	55.60	0	0.00	55.10	1	1,178	0.08%
2022/05/09	6	55.42	0	0.00	55.10	6	1,187	0.51%
2022/04/29	5	57.50	0	0.00	57.10	5	1,279	0.39%
2022/04/28	0.1	58.50	0	0.00	58.30	0.1	1,357	0.01%
2022/04/27	5	56.32	1	56.30	57.50	4	1,374	0.29%
2022/04/26	2	60.00	0	0.00	58.80	2	1,401	0.14%
2022/04/25	0	0.00	1	58.80	59.20	-1	1,473	-0.07%
2022/04/22	2	61.40	0	0.00	60.70	2	1,474	0.14%
2022/04/19	1	64.50	0	0.00	64.00	1	1,687	0.06%
2022/04/15	3	64.10	0	0.00	63.80	3	1,997	0.15%
2022/04/11	3	66.27	0	0.00	65.50	3	2,287	0.13%
2022/04/06	1	69.10	0	0.00	69.20	1	2,873	0.03%
2022/03/25	2	71.80	0	0.00	71.60	2	3,206	0.06%
2022/03/21	1	72.50	1	72.80	72.20	0	3,856	0.00%
2022/03/10	0	0.00	1	72.30	72.10	-1	4,314	-0.02%
2022/03/08	0	0.00	2	69.15	69.10	-2	4,555	-0.04%
2022/03/07	3	68.27	0	0.00	69.30	3	4,661	0.06%
2022/03/04	0	0.00	2	70.50	70.80	-2	4,766	-0.04%
2022/03/01	0	0.00	4	71.60	72.00	-4	5,095	-0.08%
2022/02/24	5	70.46	0	0.00	69.30	5	5,354	0.09%
2022/02/22	2	71.70	1	72.20	71.10	1	5,687	0.02%
2022/02/16	4	74.50	0	0.00	73.90	4	7,233	0.06%
2022/02/07	0	0.00	1	73.60	75.10	-1	9,081	-0.01%
2022/01/26	1	74.50	0	0.00	74.70	1	9,376	0.01%
2022/01/25	6	75.00	1	77.10	73.30	5	9,716	0.05%
2022/01/21	4	78.43	0	0.00	76.80	4	9,972	0.04%
2022/01/19	2	83.10	2	81.80	81.00	0	9,942	0.00%
2022/01/18	1	86.90	1	85.50	83.00	0	9,986	0.00%
2022/01/14	0	0.00	2	83.50	83.60	-2	10,347	-0.02%
2022/01/13	1	85.90	0	0.00	85.90	1	10,352	0.01%
2022/01/12	4	85.28	0	0.00	85.60	4	10,330	0.04%
2022/01/11	2	87.00	5	86.24	86.10	-3	10,193	-0.03%
2022/01/10	27	84.21	2	84.40	84.40	25	10,035	0.25%
2022/01/07	2	83.00	1	82.50	83.10	1	9,874	0.01%
2022/01/05	2	84.80	0	0.00	84.40	2	9,717	0.02%
2022/01/04	3	85.00	1	84.70	84.60	2	9,662	0.02%
2022/01/03	5	88.24	0	0.00	87.90	5	9,560	0.05%
2021/12/30	5	93.12	11	91.85	92.40	-6	9,393	-0.06%
2021/12/29	1	87.10	10	87.70	87.60	-9	9,013	-0.10%
2021/12/28	0	0.00	3	84.17	85.90	-3	8,933	-0.03%
2021/12/27	0	0.00	1	86.50	85.20	-1	8,852	-0.01%
2021/12/22	1	83.30	0	0.00	83.30	1	8,689	0.01%
2021/12/21	2	82.55	1	82.40	83.60	1	8,612	0.01%
2021/12/20	1	82.10	1	83.00	82.10	0	8,570	0.00%
2021/12/17	2	86.35	4	85.10	84.00	-2	8,495	-0.02%
2021/12/16	8	86.65	5	89.10	89.10	3	8,276	0.04%
2021/12/13	0	0.00	2	82.30	81.70	-2	7,829	-0.03%
2021/12/09	0	0.00	1	83.30	81.60	-1	7,761	-0.01%
2021/12/08	1	82.90	0	0.00	81.40	1	7,702	0.01%
2021/12/07	2	85.00	1	86.80	83.20	1	7,631	0.01%
2021/12/06	1	84.60	0.6	85.30	85.30	0.4	7,499	0.01%
2021/12/03	2	83.50	5	83.70	84.00	-3	7,390	-0.04%
2021/12/02	2	82.15	0	0.00	80.70	2	7,226	0.03%
2021/12/01	1	84.50	0	0.00	83.70	1	7,119	0.01%
2021/11/30	7	81.83	8	83.41	79.50	-1	6,996	-0.01%
2021/11/29	2	79.25	0	0.00	78.80	2	6,863	0.03%
2021/11/26	0	0.00	6	83.00	83.20	-6	6,723	-0.09%
2021/11/25	0	0.00	3	85.53	82.30	-3	6,645	-0.05%
2021/11/24	0	0.00	1	84.00	84.00	-1	6,520	-0.02%
2021/11/23	1	85.50	3	85.43	82.40	-2	6,430	-0.03%
2021/11/19	7	90.97	9	91.12	90.50	-2	6,131	-0.03%
2021/11/18	1	90.50	6	90.07	89.10	-5	5,853	-0.09%
2021/11/17	5	90.50	3	91.83	89.90	2	5,612	0.04%
2021/11/16	61	92.09	34.2	90.49	86.40	26.8	5,198	0.52%
2021/11/15	20	86.99	27	88.36	90.90	-7	4,581	-0.15%
2021/11/12	7	79.21	24	81.24	82.70	-17	4,257	-0.40%
2021/11/11	53.2	78.08	39	77.65	75.20	14.2	3,776	0.38%
2021/11/10	8	72.10	27	73.16	75.10	-19	2,982	-0.64%
2021/11/09	0	0.00	10	67.90	68.30	-10	2,745	-0.36%
2021/11/08	3	68.00	0	0.00	68.00	3	2,639	0.11%
2021/11/05	1	66.00	115	66.41	67.60	-114	2,524	-4.52%	大賣/鉅額交易
2021/11/04	3	67.40	71	67.69	66.40	-68	2,414	-2.82%
2021/11/03	25	68.15	18	68.68	67.50	7	2,274	0.31%
2021/11/02	21	64.50	30	65.24	66.00	-9	1,957	-0.46%
2021/11/01	6	60.38	11	61.43	63.10	-5	1,598	-0.31%
2021/10/27	1	55.10	0	0.00	54.80	1	1,276	0.08%
2021/10/26	3	55.83	0	0.00	55.10	3	1,303	0.23%
2021/10/22	0	0.00	2	60.70	58.20	-2	1,205	-0.17%
2021/10/21	0	0.00	1	56.80	57.00	-1	875	-0.11%
2021/10/20	0	0.00	1	55.60	55.40	-1	822	-0.12%
2021/10/04	15	53.50	0	0.00	53.40	15	902	1.66%
2021/09/17	0	0.00	1	54.20	54.20	-1	991	-0.10%
2021/08/20	0	0.00	3	53.20	53.70	-3	1,752	-0.17%
2021/08/12	0	0.00	1	54.00	54.10	-1	1,761	-0.06%
2021/08/10	5	54.10	0	0.00	53.80	5	1,771	0.28%
2021/08/02	6	54.25	2	54.40	55.00	4	1,964	0.20%
2021/07/30	5	54.60	1	54.80	55.10	4	1,962	0.20%
2021/07/29	183	60.65	0	0.00	60.80	183	1,901	9.62%	大買/鉅額交易
2021/07/23	1	61.40	0	0.00	61.70	1	1,979	0.05%
2021/07/20	1	60.60	0	0.00	60.80	1	2,087	0.05%
2021/07/07	1	59.70	0	0.00	59.60	1	2,652	0.04%
2021/07/05	0	0.00	1	61.00	60.60	-1	2,758	-0.04%
2021/07/01	3	60.03	0	0.00	60.00	3	2,864	0.10%
2021/06/30	5	60.60	0	0.00	61.30	5	2,929	0.17%
2021/06/21	1	60.00	0.3	61.00	60.90	0.7	3,369	0.02%
2021/06/18	0	0.00	0.6	61.60	61.60	-0.6	3,403	-0.02%
2021/06/16	0	0.00	104.2	62.76	61.50	-104.2	3,486	-2.99%	大賣/鉅額交易
2021/06/15	1	61.70	0	0.00	61.70	1	3,571	0.03%
2021/06/11	11	62.55	0	0.00	62.00	11	3,979	0.28%
2021/06/10	0	0.00	127	64.21	64.60	-127	4,105	-3.09%	大賣/鉅額交易
2021/06/09	11	63.16	10	64.84	63.00	1	4,101	0.02%
2021/06/08	10	63.25	15	64.57	63.10	-5	4,059	-0.12%
2021/06/07	0	0.00	1	62.50	62.50	-1	3,957	-0.03%
2021/06/04	1	62.80	3	61.50	61.60	-2	3,917	-0.05%
2021/06/03	0	0.00	3	58.70	60.00	-3	3,850	-0.08%
2021/05/28	3	58.17	0	0.00	57.70	3	3,963	0.08%
2021/05/27	0	0.00	5	57.20	58.20	-5	4,074	-0.12%
2021/05/25	5	57.90	1	58.50	57.70	4	4,262	0.09%
2021/05/17	4	51.00	5	54.90	53.00	-1	6,002	-0.02%
2021/05/13	1	52.20	1	55.10	55.20	0	6,220	0.00%
2021/05/12	1	55.60	0	0.00	54.40	1	6,498	0.02%
2021/05/05	1	58.70	5	60.00	58.80	-4	6,574	-0.06%
2021/04/27	0	0.00	1	61.60	61.30	-1	6,859	-0.01%
2021/04/26	1	61.30	0	0.00	61.30	1	6,834	0.01%
2021/04/22	1	59.00	2	61.55	59.00	-1	6,823	-0.01%
2021/04/21	0	0.00	1	62.80	62.50	-1	6,731	-0.01%
2021/04/20	0	0.00	1.6	61.89	62.60	-1.6	6,729	-0.02%
2021/04/19	0	0.00	19	61.95	62.70	-19	6,709	-0.28%
2021/04/16	1	59.50	4	59.43	59.80	-3	6,630	-0.05%
2021/04/15	0	0.00	3	58.37	58.80	-3	6,635	-0.05%
2021/04/14	0	0.00	1	58.30	58.00	-1	6,661	-0.02%
2021/04/13	2	60.70	1	59.37	58.50	1	6,655	0.01%
2021/04/12	0	0.00	1	59.00	59.00	-1	6,617	-0.02%
2021/04/09	0	0.00	4	58.60	58.80	-4	6,653	-0.06%
2021/04/08	0	0.00	2	59.05	59.50	-2	6,822	-0.03%
2021/04/07	0	0.00	6	58.73	58.60	-6	7,092	-0.08%
2021/04/06	0	0.00	1	57.30	58.10	-1	7,458	-0.01%
2021/04/01	0	0.00	12	56.98	56.90	-12	7,453	-0.16%
2021/03/30	0	0.00	10	56.20	56.60	-10	7,337	-0.14%
2021/03/29	13	55.68	1	55.90	55.90	12	7,253	0.17%
2021/03/26	0	0.00	1	54.70	54.70	-1	7,163	-0.01%
2021/03/25	2	55.20	2	54.65	54.80	0	7,110	0.00%
2021/03/24	2	54.70	0	0.00	54.90	2	7,048	0.03%
2021/03/23	10	55.00	1	55.10	54.70	9	7,012	0.13%
2021/03/19	3	54.00	14	54.14	54.30	-11	6,920	-0.16%
2021/03/18	15	54.50	0	0.00	54.60	15	6,857	0.22%
2021/03/17	17	54.75	6	55.02	54.80	11	6,764	0.16%
2021/03/16	15	54.00	1	54.00	54.00	14	6,354	0.22%
2021/03/15	49	49.02	10	49.05	49.10	39	6,194	0.63%
2021/03/12	0	0.00	5	47.75	48.15	-5	6,172	-0.08%
2021/03/11	1	48.35	0	0.00	48.15	1	6,198	0.02%
2021/03/10	5	46.80	0	0.00	48.00	5	6,193	0.08%
2021/03/08	5	46.60	0	0.00	46.20	5	6,177	0.08%
2021/03/03	0	0.00	6	48.63	48.35	-6	6,161	-0.10%
2021/03/02	7	48.27	2	47.85	48.50	5	6,083	0.08%
2021/02/26	5	45.90	6	47.96	48.00	-1	5,980	-0.02%
2021/02/25	2	47.03	1	46.85	46.80	1	5,904	0.02%
2021/02/24	3	48.02	9	48.12	46.50	-6	5,856	-0.10%
2021/02/23	1	50.50	1	48.85	49.15	0	5,635	0.00%
2021/02/22	1	50.40	2	48.80	51.20	-1	5,412	-0.02%
2021/02/19	2	48.10	4	48.53	49.00	-2	5,121	-0.04%
2021/02/18	12	50.28	50	49.95	50.50	-38	4,901	-0.78%
2021/02/17	3	45.50	36	46.71	47.30	-33	4,545	-0.73%
2021/02/05	7	43.05	0	42.90	43.00	7	4,146	0.17%
2021/02/04	4	42.26	2	42.08	42.50	2	3,994	0.05%
2021/02/03	8	41.64	24	42.03	41.30	-16	3,872	-0.41%
2021/02/01	61	38.57	0	0.00	39.70	61	3,488	1.75%
2021/01/29	0	0.00	1	39.55	38.65	-1	3,457	-0.03%
2021/01/25	0	0.00	2	40.00	40.10	-2	3,363	-0.06%
2021/01/22	1	40.05	12	40.00	39.45	-11	3,313	-0.33%
2021/01/21	22	40.25	1	40.15	39.60	21	3,266	0.64%
2021/01/19	1	38.30	1	38.30	38.35	0	3,057	0.00%
2021/01/18	0	0.00	3	37.50	37.85	-3	3,062	-0.10%
2021/01/13	2	38.40	1	38.40	38.35	1	2,981	0.03%
2021/01/12	0	0.00	5	38.42	38.20	-5	2,958	-0.17%
2021/01/11	0	0.00	1	39.00	39.20	-1	2,924	-0.03%
2021/01/08	0	0.00	3	38.90	38.80	-3	2,893	-0.10%
2021/01/07	6	39.28	4	39.05	39.55	2	2,853	0.07%
2021/01/06	2	38.65	9	38.88	39.15	-7	2,805	-0.25%
2021/01/05	0	0.00	2	39.70	39.80	-2	2,753	-0.07%
2021/01/04	2	40.30	0	0.00	40.40	2	2,681	0.07%
2020/12/31	2	41.13	1	41.15	40.55	1	2,615	0.04%
2020/12/30	10	40.70	4	39.83	40.95	6	2,367	0.25%
2020/12/29	2	38.35	0	0.00	40.20	2	2,034	0.10%
2020/12/28	2	37.20	5	37.10	37.20	-3	1,612	-0.19%
2020/12/23	0	0.00	7	35.46	35.40	-7	1,534	-0.46%
2020/12/15	0	0.00	1	36.30	36.20	-1	1,529	-0.07%
2020/12/11	0	0.00	4	35.30	35.50	-4	1,506	-0.27%
2020/12/09	0	0.00	5	36.65	36.75	-5	1,475	-0.34%
2020/12/07	3	37.00	6	36.80	36.80	-3	1,451	-0.21%
2020/12/04	8	36.20	0	0.00	36.50	8	1,406	0.57%
2020/12/03	0	0.00	1	36.10	36.05	-1	1,380	-0.07%
2020/12/02	0	0.00	120	35.94	35.90	-120	1,364	-8.79%	大賣/鉅額交易
2020/12/01	2	35.65	0	0.00	35.75	2	1,354	0.15%
2020/11/27	5	35.34	0	0.00	35.40	5	1,435	0.35%
2020/11/24	3	35.10	0	0.00	35.00	3	1,506	0.20%
2020/11/20	1	34.95	0	0.00	34.95	1	1,575	0.06%
2020/11/19	5	34.65	3	34.50	34.50	2	1,619	0.12%
2020/11/18	1	34.50	5	34.50	34.65	-4	1,598	-0.25%
2020/11/17	40	34.63	0	0.00	34.35	40	1,620	2.47%
2020/11/16	60	34.87	0	0.00	34.70	60	1,637	3.66%
2020/11/13	22	34.80	0	0.00	34.80	22	1,635	1.35%
2020/11/12	5	34.81	0	0.00	34.70	5	1,637	0.31%
2020/11/11	1	34.80	0	0.00	34.80	1	1,686	0.06%
2020/11/06	3	34.80	0	0.00	34.80	3	1,700	0.18%
2020/11/04	0	0.00	3	34.55	34.60	-3	1,700	-0.18%
2020/11/03	1	34.25	0	0.00	34.00	1	1,696	0.06%
2020/10/28	0	0.00	2	34.45	34.75	-2	1,773	-0.11%
2020/10/27	12	34.23	0	0.00	34.15	12	1,833	0.65%
2020/10/19	1	34.05	0	0.00	34.20	1	1,942	0.05%
2020/10/05	2	33.50	0	0.00	33.50	2	2,094	0.10%
2020/09/29	0	0.00	2	33.55	33.50	-2	2,113	-0.09%
2020/09/28	1	33.10	0	0.00	33.45	1	2,133	0.05%
2020/09/25	2	33.30	0	0.00	33.05	2	2,165	0.09%
2020/09/24	0	0.00	3	33.45	33.50	-3	2,195	-0.14%
2020/09/21	7	34.89	0	0.00	34.75	7	2,229	0.31%
2020/09/15	2	35.23	0	0.00	34.80	2	2,211	0.09%
2020/09/14	1	34.85	0	0.00	35.00	1	2,210	0.05%
2020/09/11	0	0.00	8	34.50	34.50	-8	2,205	-0.36%
2020/09/10	0	0.00	13	35.07	35.05	-13	2,186	-0.59%
2020/09/09	0	0.00	12	34.97	35.20	-12	2,179	-0.55%
2020/09/07	2	36.38	0	0.00	35.85	2	2,165	0.09%
2020/09/04	1	36.10	10	36.13	36.05	-9	2,162	-0.42%
2020/09/03	30	37.28	1	36.70	36.55	29	2,150	1.35%
2020/09/02	0	0.00	4	35.71	35.85	-4	2,033	-0.20%
2020/08/31	5	35.05	0	0.00	35.05	5	2,027	0.25%
2020/08/28	1	37.00	0	0.00	36.50	1	1,994	0.05%
2020/08/27	0	0.00	3	36.10	36.75	-3	1,947	-0.15%
2020/08/25	0	0.00	12	36.28	36.40	-12	1,813	-0.66%
2020/08/21	0	0.00	25	34.98	34.90	-25	1,763	-1.42%
2020/08/17	6	35.90	25	36.20	35.95	-19	1,665	-1.14%
2020/08/14	7	35.80	1	35.40	36.05	6	1,618	0.37%
2020/08/13	1	35.00	0	0.00	35.10	1	1,580	0.06%
2020/08/12	0	0.00	3	34.72	34.70	-3	1,576	-0.19%
2020/08/10	3	35.35	0	0.00	35.00	3	1,566	0.19%
2020/08/03	0	0.00	1	35.55	35.70	-1	1,485	-0.07%
2020/07/31	1	35.85	21	34.80	35.55	-20	1,446	-1.38%
2020/07/30	1	34.85	2	34.25	34.70	-1	1,360	-0.07%
2020/07/29	2	33.65	4	33.88	34.30	-2	1,251	-0.16%
2020/07/28	10	31.25	0	0.00	31.20	10	1,151	0.87%
2020/07/27	8	31.60	0	0.00	31.50	8	1,177	0.68%
2020/07/24	4	31.70	4	31.75	31.90	0	1,211	0.00%
2020/07/23	0	0.00	3	32.60	32.10	-3	1,232	-0.24%
2020/07/22	1	31.75	1	31.80	31.80	0	1,231	0.00%
2020/07/16	1	32.55	0	0.00	32.50	1	1,252	0.08%
2020/07/15	0	0.00	9	34.74	34.75	-9	1,242	-0.72%
2020/07/13	13	35.34	3	35.43	35.30	10	1,207	0.83%
2020/07/10	10	33.75	8	34.11	34.15	2	1,142	0.18%
2020/07/09	2	34.00	1	34.20	34.15	1	1,156	0.09%
2020/07/06	0	0.00	7	34.09	34.40	-7	1,155	-0.61%
2020/07/03	1	33.20	0	0.00	34.15	1	1,138	0.09%
2020/07/02	1	32.70	0	0.00	33.20	1	1,120	0.09%
2020/07/01	3	32.13	0	0.00	32.20	3	1,097	0.27%
2020/06/24	1	32.10	0	0.00	32.20	1	1,094	0.09%
2020/06/22	1	31.95	0	0.00	32.00	1	1,116	0.09%
2020/06/18	0	0.00	2	31.90	32.10	-2	1,117	-0.18%
2020/06/15	2	31.35	0	0.00	31.30	2	1,162	0.17%
2020/06/12	1	31.25	4	31.10	31.70	-3	1,178	-0.25%
2020/06/11	3	32.40	0	0.00	32.10	3	1,188	0.25%
2020/06/10	0	0.00	3	32.35	32.40	-3	1,192	-0.25%
2020/06/09	0	0.00	1	32.25	32.30	-1	1,235	-0.08%
2020/06/04	10	32.00	0	0.00	31.95	10	1,259	0.79%
2020/06/03	42	32.16	0	0.00	32.10	42	1,263	3.32%
2020/06/01	1	31.60	0	0.00	31.70	1	1,254	0.08%
2020/05/28	1	31.45	1	31.65	31.45	0	1,254	0.00%
2020/05/26	1	31.40	0	0.00	31.35	1	1,280	0.08%
2020/05/21	3	31.20	1	31.25	31.25	2	1,292	0.15%
2020/05/18	0	0.00	3	30.85	30.80	-3	1,290	-0.23%
2020/05/15	0	0.00	11.6	30.74	30.80	-11.6	1,291	-0.90%
2020/05/14	0	0.00	2	31.50	31.00	-2	1,285	-0.16%
2020/05/13	3	31.63	4	31.58	31.65	-1	1,274	-0.08%
2020/05/12	9	31.99	9	31.88	31.85	0	1,278	0.00%
2020/05/06	2	31.20	2	31.55	31.20	0	1,261	0.00%
2020/05/05	1	31.25	0	0.00	31.40	1	1,253	0.08%
2020/05/04	10	31.30	0	0.00	31.20	10	1,253	0.80%
2020/04/30	7	32.07	10	32.20	32.00	-3	1,244	-0.24%
2020/04/29	6	32.28	17	32.19	32.30	-11	1,221	-0.90%
2020/04/28	4	32.75	0	0.00	32.85	4	1,204	0.33%
2020/04/27	2	32.35	0	0.00	32.30	2	1,217	0.16%
2020/04/24	2	32.05	0	0.00	31.95	2	1,213	0.16%
2020/04/22	1	31.00	0	0.00	30.90	1	1,184	0.08%
2020/04/21	20	30.70	2	30.80	30.80	18	1,178	1.53%
2020/04/20	0.1	31.50	0	0.00	31.50	0.1	1,163	0.01%
2020/04/17	0.4	31.50	0	0.00	31.50	0.4	1,159	0.03%
2020/04/15	1	31.20	0	0.00	31.20	1	1,125	0.09%
2020/04/14	10	30.89	0	0.00	31.20	10	1,121	0.89%
2020/04/10	10	30.90	1	31.00	31.00	9	1,086	0.83%
2020/04/08	5.6	29.65	0	0.00	30.65	5.6	1,067	0.52%
2020/03/30	1	28.00	0	0.00	28.15	1	1,001	0.10%
2020/03/20	1	28.05	0	0.00	28.70	1	965	0.10%
2020/03/19	10	27.35	0	0.00	26.45	10	947	1.06%
2020/03/18	1	29.30	0	0.00	29.20	1	929	0.11%
2020/03/16	11	30.00	1	30.50	29.75	10	894	1.12%
2020/03/13	15.1	29.02	0	0.00	30.00	15.1	883	1.71%
2020/03/11	0.3	34.20	0	0.00	34.20	0.3	798	0.04%
2020/03/10	3	33.75	0	0.00	34.00	3	807	0.37%
2020/03/09	2.2	34.50	0	0.00	34.50	2.2	797	0.28%
2020/03/04	1	35.80	0	0.00	35.50	1	871	0.11%
2020/03/02	0	0.00	1	35.85	35.85	-1	876	-0.11%
2020/02/27	0	0.00	2	36.70	36.90	-2	872	-0.23%
2020/02/25	1	36.00	0	0.00	36.00	1	841	0.12%
2020/02/13	0	0.00	4	37.66	37.30	-4	836	-0.48%
2020/02/10	1	35.50	0	0.00	35.45	1	834	0.12%
2020/02/07	0	0.00	1	35.80	35.75	-1	850	-0.12%
2020/02/03	1	35.20	0	0.00	35.90	1	931	0.11%
2020/01/30	12	35.64	0	0.00	35.00	12	998	1.20%
2020/01/17	4	38.45	1	38.35	38.50	3	955	0.31%
2020/01/16	2	38.40	0	0.00	38.30	2	969	0.21%
2020/01/15	3	38.42	0	0.00	38.40	3	990	0.30%
2020/01/14	1	38.50	0	0.00	38.50	1	996	0.10%
2020/01/10	4	38.45	0	0.00	38.40	4	1,009	0.40%
2020/01/07	5	38.40	0	0.00	38.35	5	1,031	0.48%
2020/01/06	3	38.80	0	0.00	38.75	3	1,026	0.29%
2020/01/03	1	39.00	0	0.00	38.85	1	1,030	0.10%
2020/01/02	2	39.00	12	38.97	38.95	-10	1,044	-0.96%
2019/12/31	0	0.00	85	38.79	38.75	-85	1,045	-8.13%
2019/12/30	1	39.00	21	38.95	38.90	-20	1,054	-1.90%
2019/12/23	2	39.25	0	0.00	39.30	2	1,102	0.18%
2019/12/20	1	39.40	0	0.00	39.30	1	1,116	0.09%
2019/12/19	0	0.00	235	38.96	39.00	-235	1,113	-21.11%	大賣/鉅額交易
2019/12/17	1	38.95	0	0.00	38.85	1	1,115	0.09%
2019/12/11	0	0.00	25	39.28	39.40	-25	1,136	-2.20%
2019/12/10	5	39.25	0	0.00	39.25	5	1,141	0.44%
2019/12/09	0	0.00	11	39.60	39.60	-11	1,144	-0.96%
2019/12/05	0.2	39.90	75	40.10	40.10	-74.8	1,147	-6.52%
2019/12/02	0	0.00	3	39.70	39.50	-3	1,133	-0.26%
2019/11/29	2.3	39.82	1	40.10	39.95	1.3	1,132	0.11%
2019/11/28	1	38.95	0	0.00	39.20	1	1,075	0.09%
2019/11/22	3	38.35	0	0.00	38.45	3	1,088	0.28%
2019/11/20	0	0.00	11	38.70	38.70	-11	1,097	-1.00%
2019/11/19	0	0.00	0.2	38.80	38.95	-0.2	1,105	-0.02%
2019/11/18	0	0.00	7	39.35	38.85	-7	1,104	-0.63%
2019/11/15	3	38.67	0	0.00	39.10	3	1,110	0.27%
2019/11/13	10	38.10	0	0.00	38.15	10	1,126	0.89%
2019/11/11	0	0.00	1	38.25	38.45	-1	1,150	-0.09%
2019/11/07	5	38.15	0	0.00	38.00	5	1,176	0.43%
2019/11/06	1	38.60	3	38.50	38.50	-2	1,173	-0.17%
2019/10/30	3	38.80	6	39.02	39.00	-3	1,194	-0.25%
2019/10/29	0	0.00	0	37.90	38.00	0	1,178	0.00%
2019/10/23	40	37.21	0	0.00	37.20	40	1,187	3.37%
2019/10/22	1	37.75	0	0.00	37.60	1	1,176	0.08%
2019/10/21	2	37.75	0	0.00	37.80	2	1,178	0.17%
2019/10/17	1	37.10	0	0.00	37.15	1	1,189	0.08%
2019/10/16	15	37.23	0	0.00	37.15	15	1,218	1.23%
2019/10/09	0.4	37.95	0	0.00	37.65	0.4	1,360	0.03%
2019/10/03	6	37.35	0	0.00	37.30	6	1,450	0.41%
2019/10/02	35	37.43	0	0.00	37.45	35	1,466	2.39%
2019/09/25	35	37.93	0	0.00	37.85	35	1,511	2.32%
2019/09/20	20	38.25	0	0.00	38.15	20	1,540	1.30%
2019/09/18	45	37.85	0	0.00	37.80	45	1,575	2.86%
2019/09/17	4	38.28	0	0.00	38.10	4	1,570	0.25%
2019/09/10	20	38.40	0	0.00	38.35	20	1,621	1.23%
2019/09/09	10	38.53	0	0.00	38.40	10	1,625	0.62%
2019/09/06	40	38.80	0	0.00	38.80	40	1,669	2.40%
2019/09/04	10	38.75	0	0.00	38.85	10	1,693	0.59%
2019/08/30	0	0.00	5	38.65	38.45	-5	1,676	-0.30%
2019/08/28	45	37.62	0	0.00	37.55	45	1,673	2.69%
2019/08/27	90	37.92	0	0.00	37.70	90	1,682	5.35%
2019/08/22	5	38.50	0	0.00	38.55	5	1,754	0.28%
2019/08/21	8	38.40	0	0.00	38.40	8	1,773	0.45%
2019/08/20	35	38.44	0	0.00	38.50	35	1,797	1.95%
2019/08/19	20	38.53	0	0.00	38.55	20	1,867	1.07%
2019/08/14	40	37.63	0	0.00	37.60	40	1,943	2.06%
2019/08/13	32	37.63	0	0.00	37.70	32	1,942	1.65%
2019/08/08	1	37.25	0	0.00	37.50	1	2,002	0.05%
2019/08/07	31	37.69	0	0.00	37.15	31	2,036	1.52%
2019/08/06	12	37.70	0	0.00	38.10	12	2,062	0.58%
2019/08/02	1	38.50	0	0.00	38.20	1	2,142	0.05%
2019/08/01	1	39.50	0	0.00	39.35	1	2,173	0.05%
2019/07/31	0	0.00	11	40.74	40.25	-11	2,162	-0.51%
2019/07/30	2	42.73	0	0.00	42.05	2	2,148	0.09%
2019/07/29	12	42.46	0	0.00	42.80	12	2,202	0.54%
2019/07/22	3	41.30	0	0.00	41.25	3	2,462	0.12%
2019/07/19	1	42.00	0	0.00	41.80	1	2,469	0.04%
2019/07/18	40	42.38	0	0.00	41.60	40	2,477	1.61%
2019/07/17	1	43.35	5	43.57	43.10	-4	2,467	-0.16%
2019/07/16	0	0.00	30	47.02	47.00	-30	2,459	-1.22%
2019/07/11	3	45.80	20	46.00	46.30	-17	2,490	-0.68%
2019/07/10	0	0.00	2	45.40	45.30	-2	2,469	-0.08%
2019/07/09	0	0.00	5	46.12	46.00	-5	2,444	-0.20%
2019/07/05	0	0.00	17	45.40	45.80	-17	2,465	-0.69%
2019/07/04	0	0.00	20	45.85	45.90	-20	2,481	-0.81%
2019/07/02	0	0.00	5	44.57	44.75	-5	2,509	-0.20%
2019/07/01	0	0.00	22	44.37	44.25	-22	2,538	-0.87%
2019/06/28	0	0.00	1	43.50	43.40	-1	2,555	-0.04%
2019/06/27	0	0.00	2.5	43.50	43.50	-2.5	2,584	-0.10%
2019/06/26	0	0.00	1	43.40	43.15	-1	2,624	-0.04%
2019/06/25	17	43.04	297	42.97	42.85	-280	2,796	-10.01%	大賣/鉅額交易
2019/06/24	2	42.90	1	42.90	43.00	1	2,854	0.04%
2019/06/20	1	42.60	1	42.55	42.50	0	2,955	0.00%
2019/06/19	3	42.10	0	0.00	42.05	3	2,988	0.10%
2019/06/14	0	0.00	1	41.80	41.75	-1	3,068	-0.03%
2019/05/31	2	40.20	0	0.00	40.50	2	3,157	0.06%
2019/05/28	2	40.30	0	0.00	39.80	2	3,162	0.06%
2019/05/27	1	39.70	0	0.00	40.10	1	3,174	0.03%
2019/05/22	0	0.00	1	39.55	39.30	-1	3,205	-0.03%
2019/05/21	1	38.20	0	0.00	38.30	1	3,203	0.03%
2019/05/20	121	38.84	0	0.00	38.80	121	3,191	3.79%	大買/鉅額交易
2019/05/17	46	38.93	0	0.00	38.75	46	3,189	1.44%
2019/05/16	5	39.65	0	0.00	39.80	5	3,169	0.16%
2019/05/15	0	0.00	5	40.15	40.05	-5	3,164	-0.16%
2019/05/14	98	38.89	0	0.00	39.05	98	3,231	3.03%
2019/05/13	40	39.33	0	0.00	39.30	40	3,278	1.22%
2019/05/10	4	40.76	0	0.00	40.20	4	3,308	0.12%
2019/05/09	18	41.10	5	41.20	40.75	13	3,420	0.38%
2019/05/08	0	0.00	1	42.20	42.15	-1	3,415	-0.03%
2019/05/07	1	43.30	0	0.00	42.95	1	3,407	0.03%
2019/05/06	2	43.13	5	43.15	43.00	-3	3,382	-0.09%
2019/05/02	10	44.75	34	44.28	44.55	-24	3,335	-0.72%
2019/04/29	6	47.94	0	0.00	47.60	6	3,255	0.18%
2019/04/22	1	49.70	20	49.91	49.70	-19	3,240	-0.59%
2019/04/19	2	50.20	1	49.90	50.00	1	3,215	0.03%
2019/04/18	0	0.00	6	49.42	48.90	-6	3,129	-0.19%
2019/04/17	10	49.05	20	49.04	49.10	-10	3,104	-0.32%
2019/04/16	0	0.00	5	48.75	48.65	-5	3,079	-0.16%
2019/04/12	3	48.00	1	48.05	48.05	2	3,106	0.06%
2019/04/11	15	48.63	5	48.70	48.55	10	3,092	0.32%
2019/04/10	0	0.00	15	49.80	49.60	-15	3,052	-0.49%
2019/04/03	1	49.60	0	0.00	48.90	1	2,951	0.03%
2019/04/02	0	0.00	10	49.08	49.10	-10	2,909	-0.34%
2019/03/29	1	48.35	0	0.00	48.60	1	2,832	0.04%
2019/03/28	1	48.80	21	49.73	48.60	-20	2,799	-0.71%
2019/03/26	10	47.76	30	47.97	47.50	-20	2,626	-0.76%
2019/03/25	3	46.10	6	46.25	46.10	-3	2,540	-0.12%
2019/03/22	0	0.00	80	46.64	46.85	-80	2,536	-3.15%
2019/03/21	0	0.00	103	47.20	47.20	-103	2,525	-4.08%	大賣/鉅額交易
2019/03/20	0	0.00	41	47.04	47.20	-41	2,527	-1.62%
2019/03/19	0	0.00	72	46.16	46.00	-72	2,492	-2.89%
2019/03/18	0	0.00	55	45.63	45.90	-55	2,524	-2.18%
2019/03/15	1	45.90	108	46.37	45.90	-107	2,543	-4.21%	大賣/鉅額交易
2019/03/14	0	0.00	45	46.20	46.50	-45	2,588	-1.74%
2019/03/13	6	45.63	20	45.53	45.40	-14	2,565	-0.55%
2019/03/12	0	0.00	77	46.48	46.00	-77	2,561	-3.01%
2019/03/11	0	0.00	10	45.93	45.80	-10	2,571	-0.39%
2019/03/07	2	45.75	5	45.89	45.80	-3	2,648	-0.11%
2019/02/25	10	46.90	8	47.24	46.85	2	2,635	0.08%
2019/02/22	0	0.00	22	47.28	47.50	-22	2,600	-0.85%
2019/02/21	0	0.00	5	46.60	46.80	-5	2,562	-0.20%
2019/02/20	2	45.15	0.2	45.35	45.35	1.8	2,492	0.07%
2019/02/19	3	45.53	2	45.63	45.30	1	2,469	0.04%
2019/02/18	1	45.70	0	0.00	45.35	1	2,453	0.04%
2019/02/15	1	45.80	0	0.00	45.80	1	2,454	0.04%
2019/02/14	11	46.69	1	46.50	46.80	10	2,468	0.41%
2019/02/13	4	46.38	25	46.65	46.90	-21	2,460	-0.85%
2019/02/12	5	45.14	0	0.00	45.30	5	2,364	0.21%
2019/02/11	4	45.85	0	0.00	45.70	4	2,291	0.17%
2019/01/30	0	0.00	16	45.24	45.50	-16	2,228	-0.72%
2019/01/29	0	0.00	1	43.50	43.80	-1	2,086	-0.05%
2019/01/22	10	42.18	2	41.40	41.60	8	2,078	0.38%
2019/01/21	5	41.50	0	0.00	41.50	5	2,039	0.25%
2019/01/17	27	40.60	0	0.00	40.60	27	2,002	1.35%
2019/01/16	5	40.60	0	0.00	40.70	5	2,002	0.25%
2019/01/14	4	39.35	0	0.00	39.35	4	1,994	0.20%
2019/01/11	1	39.50	0	0.00	39.60	1	2,006	0.05%
2019/01/10	10	39.54	0	0.00	39.50	10	2,009	0.50%
2019/01/09	1	39.95	0	0.00	40.00	1	1,995	0.05%
2019/01/08	1	39.30	0	0.00	39.30	1	1,984	0.05%
2019/01/07	30	39.67	0	0.00	39.80	30	1,983	1.51%
2019/01/04	21	37.94	5	39.22	39.25	16	1,981	0.81%
2019/01/02	18	38.54	0	0.00	38.55	18	2,031	0.89%
2018/12/28	1	38.30	0	0.00	38.05	1	2,066	0.05%
2018/12/27	1	38.40	1	38.95	38.30	0	2,113	0.00%
2018/12/26	2	38.45	2	38.75	38.30	0	2,120	0.00%
2018/12/24	0	0.00	1	38.80	38.70	-1	2,151	-0.05%
2018/12/21	1	37.90	0	0.00	38.00	1	2,244	0.04%
2018/12/20	26	37.73	2	37.68	37.60	24	2,240	1.07%
2018/12/19	26	38.30	0	0.00	38.30	26	2,253	1.15%
2018/12/18	1	39.40	0	0.00	39.30	1	2,254	0.04%
2018/12/17	1	40.30	0	0.00	40.15	1	2,288	0.04%
2018/12/13	2	40.95	0	0.00	41.10	2	2,323	0.09%
2018/12/12	12	40.56	2	41.55	41.85	10	2,411	0.41%
2018/12/11	2	40.45	0	0.00	40.20	2	2,521	0.08%
2018/12/10	3	41.25	0	0.00	41.25	3	2,549	0.12%
2018/12/07	0	0.00	6	43.15	43.10	-6	2,552	-0.24%
2018/12/06	0	0.00	9	40.81	40.90	-9	2,542	-0.35%
2018/12/05	2	40.15	0	0.00	40.15	2	2,631	0.08%
2018/12/04	1	41.20	0	0.00	41.20	1	2,664	0.04%
2018/12/03	1	41.00	0	0.00	42.00	1	2,716	0.04%
2018/11/30	1	40.30	0	0.00	40.10	1	2,742	0.04%
2018/11/28	2	39.60	0	0.00	39.60	2	2,934	0.07%
2018/11/27	92	39.65	0	0.00	39.50	92	2,960	3.11%
2018/11/26	6	40.13	0	0.00	40.10	6	3,053	0.20%
2018/11/22	15	40.46	0	0.00	40.15	15	3,554	0.42%
2018/11/20	1	40.30	0	0.00	40.25	1	3,861	0.03%
2018/11/19	1	41.10	0	0.00	41.05	1	3,885	0.03%
2018/11/14	0	0.00	1	41.05	40.40	-1	4,002	-0.02%
2018/11/13	1	39.70	0	0.00	40.30	1	4,022	0.02%
2018/11/12	10	41.18	0	0.00	41.00	10	4,013	0.25%
2018/11/08	1	43.70	4	43.46	43.45	-3	4,023	-0.07%
2018/11/07	4	42.38	0	0.00	42.50	4	4,065	0.10%
2018/11/01	43	43.34	0	0.00	43.00	43	4,212	1.02%
2018/10/31	93	43.02	8	42.80	42.50	85	4,270	1.99%
2018/10/30	3	44.73	0	0.00	44.00	3	4,284	0.07%
2018/10/29	35	45.39	0	0.00	46.50	35	4,324	0.81%
2018/10/26	4	45.13	0	0.00	46.00	4	4,502	0.09%
2018/10/25	56	44.33	0	0.00	44.40	56	4,589	1.22%
2018/10/24	57	46.31	0	0.00	46.35	57	4,662	1.22%
2018/10/23	0	0.00	1	48.25	47.30	-1	4,717	-0.02%
2018/10/16	0	0.00	1	48.40	47.60	-1	5,036	-0.02%
2018/10/12	1	46.95	0	0.00	47.00	1	5,025	0.02%
2018/10/11	1	46.35	1	45.70	46.40	0	5,007	0.00%
2018/10/08	1	50.10	0	0.00	49.10	1	4,942	0.02%
2018/10/05	3	50.83	0	0.00	50.50	3	4,929	0.06%
2018/10/02	0	0.00	2	52.60	52.80	-2	4,960	-0.04%
2018/10/01	12	53.90	3	54.70	53.80	9	4,955	0.18%
2018/09/28	2	53.20	0	0.00	53.80	2	4,890	0.04%
2018/09/27	10	52.52	12	52.68	52.60	-2	4,873	-0.04%
2018/09/26	1	52.60	0	0.00	52.60	1	4,858	0.02%
2018/09/25	1	53.30	0	0.00	53.40	1	4,824	0.02%
2018/09/21	3	54.50	0	0.00	54.00	3	4,770	0.06%
2018/09/20	5	56.08	2	57.60	56.50	3	4,728	0.06%
2018/09/18	3	56.10	1	55.30	55.30	2	4,714	0.04%
2018/09/17	0.1	56.00	12	55.58	56.30	-12	4,603	-0.26%
2018/09/14	1	54.00	3	52.63	52.90	-2	4,489	-0.04%
2018/09/13	7	54.29	6	54.50	54.00	1	4,422	0.02%
2018/09/12	2	54.70	5	55.32	55.50	-3	4,369	-0.07%
2018/09/11	1	54.70	20	54.50	54.40	-19	4,296	-0.44%
2018/09/10	11	51.87	1	51.90	52.40	10	4,197	0.24%
2018/09/07	3	53.67	4	54.78	53.80	-1	4,156	-0.02%
2018/09/06	16	54.28	3	53.57	53.50	13	4,068	0.32%
2018/09/05	11	56.94	1	55.80	56.50	10	3,991	0.25%
2018/09/04	4	57.68	17	58.41	58.20	-13	3,923	-0.33%
2018/09/03	1	56.00	0	0.00	54.30	1	3,764	0.03%
2018/08/31	1	56.70	5	56.90	57.70	-4	3,706	-0.11%
2018/08/30	3	57.63	21	57.53	57.80	-18	3,653	-0.49%
2018/08/29	3	54.57	2	54.30	55.10	1	3,366	0.03%
2018/08/28	1	52.50	88	53.18	55.00	-87	3,174	-2.74%
2018/08/27	1	50.50	10	50.80	50.00	-9	2,879	-0.31%
2018/08/24	0	0.00	3	48.90	49.15	-3	2,860	-0.10%
2018/08/23	1	49.70	0	0.00	50.30	1	2,884	0.03%
2018/08/22	1	50.80	11	50.80	50.50	-10	2,855	-0.35%
2018/08/21	3	47.27	9	49.08	49.60	-6	2,794	-0.21%
2018/08/20	2	48.38	2	48.30	48.00	0	2,757	0.00%
2018/08/17	4	50.10	4	50.71	49.30	0	2,730	0.00%
2018/08/14	5	50.20	18	50.45	51.20	-13	2,647	-0.49%
2018/08/13	3	48.65	6	49.04	49.00	-3	2,581	-0.12%
2018/08/10	3	50.20	16	49.63	49.50	-13	2,526	-0.51%
2018/08/09	0	0.00	5	50.90	50.90	-5	2,488	-0.20%
2018/08/08	1	51.00	0	0.00	50.60	1	2,439	0.04%
2018/08/07	4	48.78	10	50.29	51.00	-6	2,374	-0.25%
2018/08/06	0	0.00	5	50.70	48.70	-5	2,275	-0.22%
2018/08/03	0	0.00	4	50.38	50.50	-4	2,205	-0.18%
2018/08/02	5	49.45	23	49.53	50.00	-18	2,130	-0.84%
2018/08/01	15	48.30	6.5	48.54	48.80	8.5	1,961	0.43%
2018/07/31	0	0.00	2	47.65	47.60	-2	1,887	-0.11%
2018/07/30	2	46.40	5	47.28	46.50	-3	1,804	-0.17%
2018/07/27	1	46.05	9	46.62	47.00	-8	1,751	-0.46%
2018/07/26	2	44.90	11	44.78	45.15	-9	1,650	-0.55%
2018/07/12	11	38.80	0	0.00	40.20	11	1,593	0.69%
2018/07/10	0	0.00	97	42.00	42.00	-97	1,528	-6.35%
2018/07/09	0	0.00	196	41.27	42.00	-196	1,544	-12.69%	大賣/鉅額交易
2018/06/25	0	0.00	1	42.05	41.55	-1	1,520	-0.07%
2018/06/13	4	43.08	7	43.27	42.55	-3	1,572	-0.19%
2018/06/11	0	0.00	4	43.31	43.05	-4	1,625	-0.25%
2018/06/07	1	42.80	2	42.73	42.80	-1	1,721	-0.06%
2018/06/06	0	0.00	6	41.67	41.80	-6	1,675	-0.36%
2018/06/05	2	41.50	0	0.00	41.60	2	1,734	0.12%
2018/06/01	8	41.11	8	40.55	41.15	0	1,959	0.00%
2018/05/31	1	41.70	4	41.60	41.40	-3	1,987	-0.15%
2018/05/14	3	38.72	1	39.10	38.85	2	3,242	0.06%
2018/04/30	4	39.75	0	0.00	39.65	4	3,986	0.10%
2018/04/26	2	41.35	0	0.00	41.35	2	3,953	0.05%
2018/04/24	4	42.76	18	42.80	42.85	-14	3,977	-0.35%
2018/04/20	1	45.45	0	0.00	44.60	1	3,955	0.03%
2018/04/19	2	46.20	2	46.20	45.80	0	3,932	0.00%
2018/04/18	0	0.00	1	45.10	45.35	-1	3,892	-0.03%
2018/04/16	0	0.00	22	44.49	44.30	-22	3,842	-0.57%
2018/04/12	0	0.00	1	44.65	45.40	-1	3,798	-0.03%
2018/04/02	0	0.00	1	44.00	43.75	-1	3,710	-0.03%
2018/03/23	1	42.35	0	0.00	42.40	1	3,627	0.03%
2018/03/21	1	44.20	2	44.30	44.10	-1	3,578	-0.03%
2018/03/20	1	44.15	0	0.00	44.35	1	3,575	0.03%
2018/03/19	1	44.75	0	0.00	44.75	1	3,576	0.03%
2018/03/15	0	0.00	30	45.30	45.20	-30	3,500	-0.86%
2018/03/13	40	45.14	4	45.01	44.80	36	3,440	1.05%
2018/03/12	0	0.00	2	43.60	43.55	-2	3,354	-0.06%
2018/03/09	1	43.30	0	0.00	43.40	1	3,324	0.03%
2018/03/07	0	0.00	2	44.83	45.95	-2	3,155	-0.06%
2018/03/06	0	0.00	1	44.40	43.90	-1	3,008	-0.03%
2018/03/05	0	0.00	1	43.15	43.50	-1	2,986	-0.03%
2018/03/02	1	42.90	0	0.00	42.85	1	2,944	0.03%
2018/03/01	5	44.95	6	44.42	44.20	-1	2,883	-0.03%
2018/02/27	0	0.00	2	45.13	44.85	-2	2,831	-0.07%
2018/02/26	1	45.00	0	0.00	45.00	1	2,694	0.04%
2018/02/23	1	42.65	0	0.00	42.55	1	2,495	0.04%
2018/02/21	0	0.00	1	42.35	41.95	-1	2,388	-0.04%
2018/02/12	1	42.10	0	0.00	41.30	1	2,330	0.04%
2018/02/09	2	41.13	6	42.19	42.20	-4	2,255	-0.18%
2018/02/08	0	0.00	2.4	41.64	42.35	-2.4	2,122	-0.11%
2018/02/07	1	41.55	21	42.71	41.35	-20	2,024	-0.99%
2018/02/06	54	40.40	7	43.24	40.50	47	1,883	2.49%
2018/02/05	12	43.44	12	42.62	43.70	0	1,626	0.00%
2018/02/02	0	0.00	6	40.26	41.90	-6	1,332	-0.45%
2018/01/31	0	0.00	3	38.62	38.30	-3	1,051	-0.29%
2018/01/29	5	36.51	25	36.76	36.70	-20	834	-2.40%
2018/01/25	0	0.00	5	36.11	36.10	-5	803	-0.62%
2018/01/23	0	0.00	5	35.89	35.90	-5	823	-0.61%
2018/01/22	18	35.50	1	35.70	35.70	17	820	2.07%
2018/01/19	5	36.20	7	36.30	36.00	-2	825	-0.24%
2018/01/03	0	0.00	1	34.95	34.95	-1	795	-0.13%