中光電 (5371)-統一-高雄券商分點個股進出

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
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	3	94.97	1	94.40	93.90	2	7,048	0.03%
2024/05/02	2	95.90	2	95.05	94.20	0	6,895	0.00%
2024/04/30	11	103.09	12	102.63	103.00	-1	6,556	-0.02%
2024/04/29	0	0.00	8	97.50	98.00	-8	6,115	-0.13%
2024/04/26	1	93.70	1	96.90	95.50	0	5,957	0.00%
2024/04/24	5	95.00	5	94.90	94.70	0	5,674	0.00%
2024/04/23	2	89.00	2	88.40	90.50	0	5,491	0.00%
2024/04/22	3	91.63	3	88.93	87.30	0	5,377	0.00%
2024/04/18	1	100.50	4	100.25	100.50	-3	4,915	-0.06%
2024/04/17	5	98.92	7	100.43	98.00	-2	4,737	-0.04%
2024/04/16	16	100.44	18	97.29	96.80	-2	4,392	-0.05%
2024/04/15	2	102.75	10	106.95	107.50	-8	3,770	-0.21%
2024/04/12	0	0.00	1	98.10	98.10	-1	3,413	-0.03%
2024/04/11	9	102.67	2	98.55	98.20	7	3,313	0.21%
2024/04/10	19	98.15	63.4	96.50	99.70	-44.4	3,074	-1.44%
2024/04/09	1	92.20	3	93.37	92.60	-2	2,603	-0.08%
2024/04/08	4	93.33	9	93.27	93.50	-5	2,450	-0.20%
2024/04/03	10	90.63	4	89.65	92.30	6	2,261	0.27%
2024/04/02	2	86.55	2	86.75	87.80	0	2,029	0.00%
2024/04/01	1	83.70	1	87.10	86.70	0	1,818	0.00%
2024/03/27	1	76.90	1	77.10	76.40	0	1,310	0.00%
2024/03/26	2	75.60	3	75.47	74.90	-1	1,231	-0.08%
2024/03/20	0	0.00	1	73.90	73.70	-1	1,205	-0.08%
2024/03/05	1	71.00	0	0.00	71.00	1	1,116	0.09%
2024/03/04	0	0.00	1	72.50	72.50	-1	1,105	-0.09%
2024/02/27	1	70.80	0	0.00	71.00	1	1,093	0.09%
2024/02/15	1	71.90	0	0.00	71.90	1	1,149	0.09%
2024/01/31	0	0.00	4	71.40	71.00	-4	1,167	-0.34%
2024/01/29	2	72.95	0	0.00	72.60	2	1,202	0.17%
2024/01/26	2	72.55	0	72.60	72.50	2	1,214	0.16%
2024/01/11	0	0.00	1	73.40	72.60	-1	1,303	-0.08%
2024/01/03	0	0.00	1	72.10	71.40	-1	1,331	-0.08%
2023/12/28	0	0.00	1	72.60	72.50	-1	1,352	-0.07%
2023/12/13	0	0.00	1.5	72.21	72.30	-1.5	1,517	-0.10%
2023/12/12	0	0.00	1	71.60	72.10	-1	1,707	-0.06%
2023/12/06	1.1	71.52	0	0.00	71.40	1.1	2,178	0.05%
2023/12/05	0	0.00	2	72.50	72.50	-2	2,240	-0.09%
2023/12/01	2	73.10	0.6	72.56	72.90	1.4	2,423	0.06%
2023/11/27	0	0.00	2	73.40	72.80	-2	2,586	-0.08%
2023/11/24	1	73.50	0	0.00	72.90	1	2,802	0.04%
2023/11/22	0	0.00	1	72.50	72.40	-1	2,991	-0.03%
2023/11/21	0.9	73.10	0	0.00	72.30	0.9	3,053	0.03%
2023/11/20	1	73.20	0	0.00	73.70	1	3,179	0.03%
2023/11/10	1	71.20	0	0.00	71.00	1	3,540	0.03%
2023/11/09	0	0.00	1	71.70	71.60	-1	3,568	-0.03%
2023/11/08	1.1	72.57	3	72.00	72.00	-1.9	3,596	-0.05%
2023/11/07	3	71.70	0	0.00	71.70	3	3,642	0.08%
2023/11/03	0	0.00	0	72.75	72.30	0	3,775	0.00%
2023/11/02	0	0.00	3	72.70	72.50	-3	3,850	-0.08%
2023/11/01	1	72.70	2	72.50	72.50	-1	4,028	-0.02%
2023/10/31	1	76.50	0	0.00	73.00	1	4,254	0.02%
2023/10/27	1	75.50	1	74.90	74.90	0	4,630	0.00%
2023/10/26	1	74.80	1	74.80	74.80	0	4,641	0.00%
2023/10/25	0	0.00	2	75.65	74.80	-2	4,631	-0.04%
2023/10/24	1	74.70	0	0.00	74.60	1	4,640	0.02%
2023/10/20	2	74.30	4	73.60	73.90	-2	4,656	-0.04%
2023/10/19	3	73.10	2	73.55	73.70	1	4,657	0.02%
2023/10/16	1	74.50	3	74.30	74.60	-2	4,685	-0.04%
2023/10/12	3	77.40	5	76.78	77.10	-2	4,764	-0.04%
2023/10/06	0	0.00	1	78.90	78.00	-1	4,903	-0.02%
2023/10/05	1	78.90	1	78.80	79.10	0	5,048	0.00%
2023/10/04	3	78.07	0	0.00	78.40	3	5,091	0.06%
2023/10/03	1	78.70	2	78.10	78.10	-1	5,089	-0.02%
2023/10/02	2	77.65	1	78.40	78.40	1	5,091	0.02%
2023/09/28	2	77.55	0	0.00	76.80	2	5,109	0.04%
2023/09/27	2	78.05	1	77.70	77.70	1	5,098	0.02%
2023/09/22	3	78.50	8	78.79	79.40	-5	5,069	-0.10%
2023/09/21	3	80.53	2	80.50	79.70	1	5,054	0.02%
2023/09/20	2	82.25	0	0.00	81.30	2	5,044	0.04%
2023/09/19	5	83.98	1	85.00	83.30	4	5,024	0.08%
2023/09/18	5	83.78	9	84.38	84.20	-4	4,951	-0.08%
2023/09/15	3	79.63	0	0.00	80.30	3	4,802	0.06%
2023/09/14	2	83.85	0	0.00	83.40	2	4,636	0.04%
2023/09/13	2	84.00	5	83.80	84.20	-3	4,574	-0.07%
2023/09/12	1	81.90	1	82.20	83.10	0	4,376	0.00%
2023/09/11	0	0.00	2	80.30	80.50	-2	4,310	-0.05%
2023/09/07	1	81.40	0	0.00	82.70	1	4,186	0.02%
2023/09/06	0	0.00	2	81.70	82.30	-2	4,134	-0.05%
2023/09/05	0	0.00	20	80.60	80.60	-20	4,061	-0.49%
2023/09/04	1	80.00	1	79.40	79.20	0	4,009	0.00%
2023/08/30	1	79.90	2	80.20	78.70	-1	3,947	-0.03%
2023/08/29	0	0.00	34	78.31	79.50	-34	3,747	-0.91%
2023/08/28	3	77.43	26	78.00	77.10	-23	3,621	-0.64%
2023/08/25	1	75.70	2	76.35	76.80	-1	3,589	-0.03%
2023/08/24	2	77.50	0	0.00	76.90	2	3,563	0.06%
2023/08/23	1	78.20	3.5	77.20	78.40	-2.5	3,451	-0.07%
2023/08/21	0	0.00	1	76.20	76.20	-1	3,275	-0.03%
2023/08/18	4	76.68	3	77.10	75.80	1	3,293	0.03%
2023/08/17	3	76.07	1	76.90	76.90	2	3,283	0.06%
2023/08/16	0	0.00	1	76.30	76.50	-1	3,255	-0.03%
2023/08/11	1	75.30	1	77.00	75.00	0	3,223	0.00%
2023/08/10	2	74.65	1	75.80	76.10	1	3,188	0.03%
2023/08/08	2	76.15	0	0.00	76.40	2	3,068	0.07%
2023/08/07	4	76.08	2	75.75	76.10	2	3,004	0.07%
2023/08/04	0	0.00	3	77.53	79.10	-3	2,844	-0.11%
2023/08/02	3	74.53	23	75.06	74.50	-20	2,665	-0.75%
2023/08/01	0.5	75.00	1	73.80	75.40	-0.5	2,543	-0.02%
2023/07/31	1	71.10	0	0.00	70.60	1	2,388	0.04%
2023/07/21	0	0.00	2	71.10	71.90	-2	2,690	-0.07%
2023/07/19	2	73.25	0	0.00	72.30	2	2,884	0.07%
2023/07/17	1	70.70	1	72.30	72.00	0	2,923	0.00%
2023/07/14	1	71.40	0	0.00	71.50	1	2,985	0.03%
2023/07/13	2	74.10	1	73.20	72.00	1	3,164	0.03%
2023/07/12	1	74.50	2	75.55	75.70	-1	3,491	-0.03%
2023/07/05	0	0.00	1	74.40	74.50	-1	3,547	-0.03%
2023/06/27	1	72.00	2	72.70	72.20	-1	3,528	-0.03%
2023/06/19	0	0.00	2	71.50	72.30	-2	3,571	-0.06%
2023/06/14	1	71.50	0	0.00	71.40	1	3,577	0.03%
2023/06/09	1	72.90	0	0.00	73.50	1	3,653	0.03%
2023/06/07	0	0.00	40	76.09	75.80	-40	3,661	-1.09%
2023/06/06	10	77.50	0	0.00	75.70	10	3,674	0.27%
2023/06/02	0	0.00	1	75.80	75.80	-1	3,664	-0.03%
2023/05/31	1	74.70	0	0.00	75.20	1	3,679	0.03%
2023/05/29	0	0.00	5	76.00	76.40	-5	3,654	-0.14%
2023/05/25	21	74.90	0	0.00	74.90	21	3,744	0.56%
2023/05/24	20	75.70	0	0.00	75.70	20	3,782	0.53%
2023/05/19	0	0.00	1	73.50	73.50	-1	3,839	-0.03%
2023/05/16	1	73.00	0	0.00	73.00	1	3,888	0.03%
2023/05/08	0	0.00	1	76.80	76.30	-1	3,844	-0.03%
2023/05/05	0	0.00	1	76.30	75.80	-1	3,849	-0.03%
2023/05/04	1	75.90	1	76.30	74.60	0	3,880	0.00%
2023/05/03	1	75.30	0	0.00	75.40	1	3,858	0.03%
2023/05/02	1	76.30	2.1	77.18	76.20	-1.1	3,855	-0.03%
2023/04/28	0	0.00	2	74.80	74.80	-2	3,787	-0.05%
2023/04/27	3	73.57	0	0.00	73.50	3	3,731	0.08%
2023/04/26	1	74.31	1	75.60	74.30	0	3,670	0.00%
2023/04/25	2	74.55	2	74.80	73.50	0	3,603	0.00%
2023/04/24	0	0.00	0.1	77.40	77.60	-0.1	3,553	0.00%
2023/04/21	6	75.10	0.1	75.60	74.80	5.9	3,492	0.17%
2023/04/20	1	78.00	11	77.64	76.80	-10	3,444	-0.29%
2023/04/19	18	80.03	11	80.10	80.10	7	3,371	0.21%
2023/04/18	61	81.62	36	81.02	81.10	25	3,300	0.76%
2023/04/17	9.3	83.07	18	84.23	83.20	-8.7	3,134	-0.28%
2023/04/14	16	75.58	13	77.22	78.20	3	2,689	0.11%
2023/04/13	3	71.50	2	71.10	71.10	1	2,527	0.04%
2023/04/12	0	68.40	0	0.00	69.60	0	2,453	0.00%
2023/04/11	0	0.00	1	68.20	68.20	-1	2,491	-0.04%
2023/04/10	0	67.60	0	0.00	67.90	0	2,526	0.00%
2023/04/07	1	68.00	0	0.00	67.90	1	2,585	0.04%
2023/03/30	0	0.00	8	68.80	68.70	-8	2,766	-0.29%
2023/03/29	0	0.00	1	68.30	68.20	-1	2,748	-0.04%
2023/03/27	3	67.90	0	0.00	68.20	3	2,728	0.11%
2023/03/23	6	67.83	0	0.00	68.10	6	2,713	0.22%
2023/03/22	1	67.60	2	68.50	67.70	-1	2,697	-0.04%
2023/03/21	2	65.90	10	67.10	67.40	-8	2,636	-0.30%
2023/03/16	0	0.00	0	66.10	64.10	0	2,586	0.00%
2023/03/15	0	68.00	0	0.00	66.30	0	2,561	0.00%
2023/03/14	0	0.00	1	65.00	65.60	-1	2,520	-0.04%
2023/03/13	0	0.00	0	65.50	64.70	0	2,518	0.00%
2023/03/10	1	64.50	0	0.00	64.50	1	2,513	0.04%
2023/03/09	12	65.94	1	65.90	65.80	11	2,530	0.43%
2023/03/07	0	66.20	1	66.20	66.00	-1	2,576	-0.04%
2023/03/02	0	0.00	1	64.50	64.50	-1	2,679	-0.04%
2023/02/24	10	63.30	11	64.04	64.60	-1	2,764	-0.04%
2023/02/23	1	63.90	1	64.50	63.90	0	2,776	0.00%
2023/02/22	1	64.00	0	0.00	65.30	1	2,855	0.04%
2023/02/21	1	63.50	1	64.60	64.90	0	2,833	0.00%
2023/02/16	0	0.00	2	61.00	62.40	-2	2,719	-0.07%
2023/02/15	0	0.00	3	60.47	60.20	-3	2,676	-0.11%
2023/02/14	1	60.70	0	0.00	60.50	1	2,671	0.04%
2023/01/30	0	0.00	1	57.60	57.50	-1	2,780	-0.04%
2023/01/17	1	56.00	0	0.00	56.30	1	2,783	0.04%
2023/01/13	2	56.60	0	0.00	56.00	2	2,791	0.07%
2023/01/11	0	0.00	3	58.67	58.70	-3	2,752	-0.11%
2023/01/09	0	0.00	1	58.10	58.10	-1	2,682	-0.04%
2023/01/06	0	0.00	1	57.60	58.20	-1	2,668	-0.04%
2023/01/05	0	0.00	2	58.00	58.00	-2	2,665	-0.08%
2022/12/30	1	57.20	0	0.00	56.90	1	2,621	0.04%
2022/12/29	2	56.70	1	56.70	56.90	1	2,588	0.04%
2022/12/28	1	56.70	0	0.00	56.40	1	2,519	0.04%
2022/12/27	2	58.45	0	0.00	57.00	2	2,483	0.08%
2022/12/26	0	57.50	0	0.00	57.70	0	2,430	0.00%
2022/12/23	1	55.40	0	0.00	55.00	1	2,341	0.04%
2022/12/22	0	0.00	3	55.40	55.20	-3	2,307	-0.13%
2022/12/21	3	52.70	0	0.00	52.40	3	2,260	0.13%
2022/12/07	1	56.00	2	56.00	56.10	-1	2,328	-0.04%
2022/12/05	2	59.00	2	58.60	58.60	0	2,388	0.00%
2022/12/02	0	0.00	1	58.00	58.20	-1	2,367	-0.04%
2022/12/01	1	58.40	2	58.40	58.40	-1	2,362	-0.04%
2022/11/30	3	57.80	5	57.52	57.60	-2	2,366	-0.08%
2022/11/29	12	56.59	10	57.20	57.00	2	2,331	0.09%
2022/11/28	5	56.36	15	55.91	56.50	-10	2,362	-0.42%
2022/11/25	10	56.50	1	56.10	56.00	9	2,499	0.36%
2022/11/24	14	58.14	0	0.00	57.30	14	2,477	0.57%
2022/11/23	2	57.10	5	56.70	56.60	-3	2,415	-0.12%
2022/11/21	6	55.27	0	0.00	55.00	6	2,335	0.26%
2022/11/16	2	55.00	0.1	54.80	54.70	1.9	2,166	0.09%
2022/11/15	0	0.00	8	54.63	54.60	-8	2,181	-0.37%
2022/11/14	0	0.00	4	53.70	54.50	-4	2,205	-0.18%
2022/11/11	4	53.45	1.2	54.97	53.50	2.8	2,253	0.13%
2022/11/10	3	53.93	0	0.00	54.10	3	2,351	0.13%
2022/11/09	0	0.00	2	54.90	54.90	-2	2,404	-0.08%
2022/11/08	2	54.00	5	54.12	53.80	-3	2,474	-0.12%
2022/11/07	2.3	55.37	2	54.90	54.90	0.3	2,972	0.01%
2022/11/04	2	54.00	0	0.00	54.30	2	2,977	0.07%
2022/11/03	4	54.35	5	53.88	54.90	-1	3,056	-0.03%
2022/11/01	1	50.70	0	0.00	50.70	1	2,919	0.03%
2022/10/31	3	50.00	0	0.00	50.00	3	2,938	0.10%
2022/10/28	0	0.00	2	49.10	48.45	-2	2,991	-0.07%
2022/10/27	2	49.60	0	0.00	49.40	2	3,025	0.07%
2022/10/26	3	48.25	0	0.00	48.40	3	3,066	0.10%
2022/10/14	0	0.00	2	51.50	51.40	-2	3,582	-0.06%
2022/10/04	0	0.00	1	55.00	55.70	-1	3,790	-0.03%
2022/10/03	1	54.30	0	0.00	54.00	1	3,794	0.03%
2022/09/26	0	0.00	1	54.30	55.00	-1	3,812	-0.03%
2022/09/21	0	0.00	1	58.90	59.00	-1	3,920	-0.03%
2022/09/20	1	60.20	3	60.30	60.40	-2	4,016	-0.05%
2022/09/19	1	60.80	2	60.40	60.40	-1	4,084	-0.02%
2022/09/14	1	61.60	0	0.00	62.30	1	4,102	0.02%
2022/09/13	2	64.00	0	0.00	63.30	2	4,083	0.05%
2022/09/12	0	0.00	10	61.45	62.50	-10	4,003	-0.25%
2022/09/06	5	61.78	5	62.60	60.30	0	3,989	0.00%
2022/09/05	5	62.30	5	62.70	60.30	0	3,952	0.00%
2022/09/02	6	62.43	5	62.30	62.00	1	3,947	0.03%
2022/09/01	26	63.92	19	64.02	63.70	7	3,891	0.18%
2022/08/31	3	62.00	2	61.35	62.90	1	3,729	0.03%
2022/08/30	2	61.80	0	0.00	61.80	2	3,712	0.05%
2022/08/29	0	0.00	1	60.00	60.20	-1	3,680	-0.03%
2022/08/26	1	63.00	2	62.45	62.30	-1	3,663	-0.03%
2022/08/25	7	62.70	5	62.70	62.90	2	3,658	0.05%
2022/08/23	0	0.00	5	64.40	62.00	-5	3,637	-0.14%
2022/08/22	0	0.00	3	65.60	64.00	-3	3,585	-0.08%
2022/08/19	6	64.90	7	64.80	65.10	-1	3,555	-0.03%
2022/08/18	5	65.10	5	65.40	65.10	0	3,513	0.00%
2022/08/17	1	67.00	3	66.17	66.80	-2	3,442	-0.06%
2022/08/16	5	65.10	5	65.00	65.00	0	3,311	0.00%
2022/08/15	16	64.81	10	64.43	65.10	6	3,231	0.19%
2022/08/12	93	64.51	93	64.72	65.50	0	3,121	0.00%
2022/08/11	1	62.60	7	63.33	63.90	-6	2,580	-0.23%
2022/08/10	10	57.70	5	58.20	58.10	5	2,495	0.20%
2022/08/04	0	54.30	1	54.40	54.40	-1	2,299	-0.04%
2022/07/28	1	53.40	0	0.00	52.20	1	2,108	0.05%
2022/07/27	0	0.00	1	52.90	52.60	-1	2,074	-0.05%
2022/07/26	25	56.90	0	0.00	56.50	25	1,974	1.27%
2022/07/25	1	55.20	0	0.00	55.20	1	1,858	0.05%
2022/07/22	0	0.00	1	56.40	55.90	-1	1,818	-0.05%
2022/07/21	2	54.50	0	0.00	56.40	2	1,747	0.11%
2022/07/15	0	0.00	1	53.00	53.30	-1	1,522	-0.07%
2022/07/14	1	50.70	0	0.00	50.70	1	1,465	0.07%
2022/07/12	0	0.00	2	48.20	47.80	-2	1,429	-0.14%
2022/07/08	3	50.00	2	50.00	50.20	1	1,419	0.07%
2022/07/04	1	46.60	0	0.00	47.45	1	1,361	0.07%
2022/07/01	10	47.77	0	0.00	47.05	10	1,356	0.74%
2022/06/30	10	50.14	0	0.00	50.20	10	1,309	0.76%
2022/06/29	1	53.30	7	52.04	51.50	-6	1,273	-0.47%
2022/06/28	2	56.70	0	0.00	55.70	2	1,206	0.17%
2022/06/27	5	56.38	5	56.98	57.30	0	1,099	0.00%
2022/06/22	5	51.54	0	0.00	51.30	5	1,005	0.50%
2022/06/21	1	52.70	0	0.00	53.30	1	1,000	0.10%
2022/06/16	0	0.00	1	56.90	55.60	-1	980	-0.10%
2022/06/15	1	58.30	0	0.00	57.20	1	971	0.10%
2022/06/09	0	0.00	1	56.80	56.70	-1	933	-0.11%
2022/06/08	1	56.30	0	0.00	56.30	1	927	0.11%
2022/06/07	1	56.50	0	0.00	56.70	1	933	0.11%
2022/05/13	3	54.47	3	54.50	55.50	0	1,136	0.00%
2022/05/12	0	0.00	5	53.80	54.50	-5	1,156	-0.43%
2022/05/10	6	55.17	15	55.49	55.10	-9	1,178	-0.76%
2022/05/06	14	56.40	14	57.00	56.90	0	1,188	0.00%
2022/05/05	0	0.00	3	58.20	58.50	-3	1,198	-0.25%
2022/05/04	3	58.10	0	0.00	58.00	3	1,214	0.25%
2022/05/03	0	0.00	2	58.40	57.60	-2	1,259	-0.16%
2022/04/29	2	58.40	0	0.00	57.10	2	1,279	0.16%
2022/04/27	1	56.60	1	58.00	57.50	0	1,374	0.00%
2022/04/26	2	59.50	0	0.00	58.80	2	1,401	0.14%
2022/04/25	2	59.10	1	59.40	59.20	1	1,473	0.07%
2022/04/22	12	61.05	0	0.00	60.70	12	1,474	0.81%
2022/04/18	1	63.50	0	0.00	63.40	1	1,844	0.05%
2022/03/22	0	72.50	0.2	72.30	72.70	-0.2	3,793	-0.01%
2022/03/10	0	0.00	0.3	72.30	72.10	-0.3	4,314	-0.01%
2022/03/07	1.3	69.32	1	68.80	69.30	0.3	4,661	0.01%
2022/03/04	0	0.00	1	71.40	70.80	-1	4,766	-0.02%
2022/03/03	0.1	72.78	2	71.30	71.10	-1.9	4,908	-0.04%
2022/02/25	0	0.00	1	71.40	70.90	-1	5,175	-0.02%
2022/02/24	0	0.00	3	69.87	69.30	-3	5,354	-0.06%
2022/02/23	1	71.10	2	71.45	71.70	-1	5,426	-0.02%
2022/02/22	1	72.20	1	71.60	71.10	0	5,687	0.00%
2022/02/17	1	74.30	2	75.00	74.20	-1	6,933	-0.01%
2022/02/16	1	73.50	0	0.00	73.90	1	7,233	0.01%
2022/02/15	1	72.50	0	0.00	71.40	1	7,681	0.01%
2022/02/14	1	72.00	1	71.90	71.90	0	8,460	0.00%
2022/02/11	1	73.60	1	74.50	74.00	0	8,654	0.00%
2022/02/09	1	76.20	0	0.00	76.30	1	8,842	0.01%
2022/01/26	1	75.10	0	0.00	74.70	1	9,376	0.01%
2022/01/25	0	0.00	2	74.10	73.30	-2	9,716	-0.02%
2022/01/21	14	78.24	0	0.00	76.80	14	9,972	0.14%
2022/01/20	0	0.00	3	81.53	81.50	-3	9,900	-0.03%
2022/01/19	2	81.60	5	82.34	81.00	-3	9,942	-0.03%
2022/01/17	1	84.10	0	0.00	84.00	1	9,991	0.01%
2022/01/14	0	0.00	1	82.90	83.60	-1	10,347	-0.01%
2022/01/12	8	85.56	5	86.10	85.60	3	10,330	0.03%
2022/01/11	2	85.90	4	87.00	86.10	-2	10,193	-0.02%
2022/01/10	1	84.10	0	0.00	84.40	1	10,035	0.01%
2022/01/07	1	81.80	7	82.13	83.10	-6	9,874	-0.06%
2022/01/06	1	83.60	7	83.50	83.60	-6	9,780	-0.06%
2022/01/05	11	83.64	2	85.20	84.40	9	9,717	0.09%
2022/01/04	27	84.99	3	84.60	84.60	24	9,662	0.25%
2022/01/03	7	88.57	8	88.63	87.90	-1	9,560	-0.01%
2021/12/30	217	89.71	223	88.25	92.40	-6	9,393	-0.06%	大買/大賣/
2021/12/29	3	87.30	0	0.00	87.60	3	9,013	0.03%
2021/12/28	3	85.60	2	86.60	85.90	1	8,933	0.01%
2021/12/27	3	85.23	1	85.10	85.20	2	8,852	0.02%
2021/12/23	0	0.00	1	84.40	84.90	-1	8,733	-0.01%
2021/12/22	1	82.80	1	84.20	83.30	0	8,689	0.00%
2021/12/21	2	82.40	0	0.00	83.60	2	8,612	0.02%
2021/12/20	1	82.40	1	83.70	82.10	0	8,570	0.00%
2021/12/17	10	84.77	4	84.98	84.00	6	8,495	0.07%
2021/12/16	2	86.50	23	87.20	89.10	-21	8,276	-0.25%
2021/12/15	2	80.50	2	80.50	81.00	0	7,950	0.00%
2021/12/14	8	79.55	5	79.78	79.80	3	7,885	0.04%
2021/12/13	6	82.13	0	0.00	81.70	6	7,829	0.08%
2021/12/09	0	0.00	3	82.10	81.60	-3	7,761	-0.04%
2021/12/07	3	85.80	3	86.50	83.20	0	7,631	0.00%
2021/12/06	6	84.30	6	84.95	85.30	0	7,499	0.00%
2021/12/03	12	83.58	8	84.19	84.00	4	7,390	0.05%
2021/12/02	6	80.85	3	82.23	80.70	3	7,226	0.04%
2021/12/01	3	81.30	1	84.30	83.70	2	7,119	0.03%
2021/11/30	7	81.80	0	0.00	79.50	7	6,996	0.10%
2021/11/29	0	0.00	2	78.35	78.80	-2	6,863	-0.03%
2021/11/25	3	84.23	1	83.60	82.30	2	6,645	0.03%
2021/11/23	1	84.50	13	83.05	82.40	-12	6,430	-0.19%
2021/11/19	3	89.43	9	90.34	90.50	-6	6,131	-0.10%
2021/11/18	10	89.36	2	90.15	89.10	8	5,853	0.14%
2021/11/17	34	90.58	39	89.74	89.90	-5	5,612	-0.09%
2021/11/16	15	87.25	22	86.20	86.40	-7	5,198	-0.13%
2021/11/15	18	85.95	12	86.48	90.90	6	4,581	0.13%
2021/11/12	21	79.80	73	79.75	82.70	-52	4,257	-1.22%
2021/11/11	38	78.68	44	76.47	75.20	-6	3,776	-0.16%
2021/11/10	5	71.50	8	71.85	75.10	-3	2,982	-0.10%
2021/11/09	2	67.45	7	67.50	68.30	-5	2,745	-0.18%
2021/11/08	2	67.60	0	0.00	68.00	2	2,639	0.08%
2021/11/05	4	66.45	22	66.92	67.60	-18	2,524	-0.71%
2021/11/04	22	67.65	3	67.30	66.40	19	2,414	0.79%
2021/11/03	18	67.74	11	67.32	67.50	7	2,274	0.31%
2021/11/02	5	64.52	5	65.12	66.00	0	1,957	0.00%
2021/11/01	5	60.66	15.8	60.92	63.10	-10.8	1,598	-0.68%
2021/10/29	0	0.00	10	56.30	57.40	-10	1,339	-0.75%
2021/10/28	1	55.10	0	0.00	55.10	1	1,275	0.08%
2021/10/27	5	55.36	0	0.00	54.80	5	1,276	0.39%
2021/10/26	5	55.00	0	0.00	55.10	5	1,303	0.38%
2021/10/22	3	59.17	4	58.63	58.20	-1	1,205	-0.08%
2021/10/21	0	0.00	1	56.90	57.00	-1	875	-0.11%
2021/10/12	0	0.00	1	53.80	54.40	-1	857	-0.12%
2021/09/24	1	55.00	0	0.00	54.90	1	952	0.10%
2021/08/30	0	0.00	1	54.70	54.90	-1	1,549	-0.06%
2021/08/24	0	0.00	1	54.50	54.30	-1	1,734	-0.06%
2021/07/30	1	54.60	2	54.60	55.10	-1	1,962	-0.05%
2021/07/29	1	60.80	2	60.40	60.80	-1	1,901	-0.05%
2021/07/26	2	61.95	0	0.00	61.80	2	1,957	0.10%
2021/07/22	0	0.00	5	61.00	61.00	-5	2,029	-0.25%
2021/07/20	0	0.00	1	60.80	60.80	-1	2,087	-0.05%
2021/07/19	1	62.20	0	0.00	61.70	1	2,129	0.05%
2021/07/15	0	0.00	1	60.60	60.80	-1	2,254	-0.04%
2021/07/12	1	59.70	0	0.00	59.60	1	2,440	0.04%
2021/07/09	1	59.50	0	0.00	59.60	1	2,461	0.04%
2021/07/05	0	0.00	0	61.00	60.60	0	2,758	0.00%
2021/07/01	2.4	60.02	0	0.00	60.00	2.4	2,864	0.09%
2021/06/30	0	60.50	0	0.00	61.30	0	2,929	0.00%
2021/06/29	1	59.60	0	0.00	60.20	1	2,967	0.03%
2021/06/24	0	0.00	1	60.50	60.60	-1	3,189	-0.03%
2021/06/16	0	0.00	2	62.75	61.50	-2	3,486	-0.06%
2021/06/15	0	0.00	1	61.00	61.70	-1	3,571	-0.03%
2021/06/11	1	62.50	8	64.19	62.00	-7	3,979	-0.18%
2021/06/10	7	64.56	1	64.30	64.60	6	4,105	0.15%
2021/06/09	0	0.00	0	63.40	63.00	0	4,101	0.00%
2021/06/08	2	64.90	26	64.98	63.10	-24	4,059	-0.59%
2021/06/03	0	0.00	3	59.30	60.00	-3	3,850	-0.08%
2021/05/31	0	0.00	1	57.60	57.50	-1	3,882	-0.03%
2021/05/28	1	57.80	0	0.00	57.70	1	3,963	0.03%
2021/05/27	1	57.40	0	0.00	58.20	1	4,074	0.02%
2021/05/20	4	55.80	0	0.00	55.50	4	4,991	0.08%
2021/05/17	0	0.00	1	52.90	53.00	-1	6,002	-0.02%
2021/05/13	1	52.50	0	0.00	55.20	1	6,220	0.02%
2021/05/12	1	56.40	0	0.00	54.40	1	6,498	0.02%
2021/05/07	0	0.00	1	60.00	59.90	-1	6,536	-0.02%
2021/05/04	45	57.33	0	0.00	59.30	45	6,600	0.68%
2021/04/15	0	0.00	2	58.80	58.80	-2	6,635	-0.03%
2021/04/14	0	0.00	2	58.00	58.00	-2	6,661	-0.03%
2021/04/13	0	0.00	5	60.90	58.50	-5	6,655	-0.08%
2021/04/12	0	0.00	2	59.00	59.00	-2	6,617	-0.03%
2021/04/09	3	58.87	0	0.00	58.80	3	6,653	0.05%
2021/04/06	0	0.00	3	57.83	58.10	-3	7,458	-0.04%
2021/04/01	5	56.70	0	0.00	56.90	5	7,453	0.07%
2021/03/30	0	0.00	1.1	56.77	56.60	-1.1	7,337	-0.01%
2021/03/29	2.1	55.18	1	55.40	55.90	1.1	7,253	0.02%
2021/03/26	1	55.00	1	54.70	54.70	0	7,163	0.00%
2021/03/25	7	54.77	0	0.00	54.80	7	7,110	0.10%
2021/03/24	2	54.90	0	0.00	54.90	2	7,048	0.03%
2021/03/23	44	54.78	1	54.90	54.70	43	7,012	0.61%
2021/03/22	6	54.57	4	54.78	54.70	2	6,959	0.03%
2021/03/19	4	54.33	2	54.35	54.30	2	6,920	0.03%
2021/03/18	1	54.40	0	54.50	54.60	1	6,857	0.01%
2021/03/17	48	55.01	1	55.00	54.80	47	6,764	0.69%
2021/03/16	1	54.00	6.6	54.00	54.00	-5.6	6,354	-0.09%
2021/03/15	1	48.10	15	49.04	49.10	-14	6,194	-0.23%
2021/03/12	2	47.73	3	48.15	48.15	-1	6,172	-0.02%
2021/03/11	1	47.95	13	48.29	48.15	-12	6,198	-0.19%
2021/03/10	11	46.87	5	47.36	48.00	6	6,193	0.10%
2021/03/09	2	45.50	0	0.00	46.20	2	6,185	0.03%
2021/03/08	2	46.35	1	46.85	46.20	1	6,177	0.02%
2021/03/05	1	46.85	0	0.00	47.00	1	6,169	0.02%
2021/03/04	5	47.65	1	47.65	47.65	4	6,181	0.06%
2021/03/03	2	48.15	4	48.83	48.35	-2	6,161	-0.03%
2021/03/02	2	47.90	27	48.30	48.50	-25	6,083	-0.41%
2021/02/26	2	47.50	20	46.65	48.00	-18	5,980	-0.30%
2021/02/25	25	46.99	5	47.29	46.80	20	5,904	0.34%
2021/02/24	22	47.50	0	0.00	46.50	22	5,856	0.38%
2021/02/23	14	49.65	1	49.00	49.15	13	5,635	0.23%
2021/02/22	7	50.12	12	50.10	51.20	-5	5,412	-0.09%
2021/02/19	14	48.22	3	48.82	49.00	11	5,121	0.21%
2021/02/18	0	0.00	6	50.32	50.50	-6	4,901	-0.12%
2021/02/17	0	0.00	9	46.07	47.30	-9	4,545	-0.20%
2021/02/05	0	0.00	20	42.90	43.00	-20	4,146	-0.48%
2021/02/04	27	42.34	11	41.98	42.50	16	3,994	0.40%
2021/02/03	13	41.73	14	41.74	41.30	-1	3,872	-0.03%
2021/02/02	0	0.00	8	40.49	40.25	-8	3,571	-0.22%
2021/02/01	0	0.00	3	38.92	39.70	-3	3,488	-0.09%
2021/01/27	1	40.30	0	0.00	39.95	1	3,433	0.03%
2021/01/26	0	0.00	5	40.60	39.85	-5	3,405	-0.15%
2021/01/25	1	40.25	0	0.00	40.10	1	3,363	0.03%
2021/01/21	5	40.28	6	40.19	39.60	-1	3,266	-0.03%
2021/01/20	17	39.08	0	0.00	39.00	17	3,038	0.56%
2021/01/18	1	37.60	0	0.00	37.85	1	3,062	0.03%
2021/01/14	0	0.00	1	38.50	39.30	-1	3,006	-0.03%
2021/01/11	0	0.00	27	39.00	39.20	-27	2,924	-0.92%
2021/01/08	0	0.00	10	39.38	38.80	-10	2,893	-0.35%
2021/01/07	1	38.90	0	0.00	39.55	1	2,853	0.04%
2021/01/06	1	40.05	3	39.60	39.15	-2	2,805	-0.07%
2021/01/04	1	40.05	0	0.00	40.40	1	2,681	0.04%
2020/12/31	28	41.08	28	40.59	40.55	0	2,615	0.00%
2020/12/30	4	40.83	5	40.36	40.95	-1	2,367	-0.04%
2020/12/29	76	38.52	68	38.93	40.20	8	2,034	0.39%
2020/12/21	1	35.70	5	35.45	35.55	-4	1,547	-0.26%
2020/12/17	0	0.00	11	36.28	36.00	-11	1,527	-0.72%
2020/12/16	19	36.47	21	36.37	36.40	-2	1,530	-0.13%
2020/12/15	0	0.00	1	36.45	36.20	-1	1,529	-0.07%
2020/12/14	3	35.65	0	0.00	35.85	3	1,505	0.20%
2020/12/11	1	35.35	10	36.05	35.50	-9	1,506	-0.60%
2020/12/10	0	0.00	14	36.25	36.05	-14	1,498	-0.93%
2020/12/09	0	0.00	2	36.65	36.75	-2	1,475	-0.14%
2020/12/08	7	36.72	0	0.00	36.35	7	1,475	0.47%
2020/12/07	0	0.00	2	36.90	36.80	-2	1,451	-0.14%
2020/12/04	0	0.00	1	36.50	36.50	-1	1,406	-0.07%
2020/12/01	12	35.53	0	0.00	35.75	12	1,354	0.89%
2020/11/30	0	0.00	1	35.70	35.10	-1	1,455	-0.07%
2020/11/24	1	34.95	4	35.25	35.00	-3	1,506	-0.20%
2020/11/23	0	0.00	20	35.25	35.30	-20	1,517	-1.32%
2020/11/20	1	34.75	0	0.00	34.95	1	1,575	0.06%
2020/11/19	2	34.60	0	0.00	34.50	2	1,619	0.12%
2020/11/18	2	34.60	0	0.00	34.65	2	1,598	0.13%
2020/11/17	2	34.35	0	0.00	34.35	2	1,620	0.12%
2020/11/16	1	35.15	0	0.00	34.70	1	1,637	0.06%
2020/11/13	0	0.00	6	34.92	34.80	-6	1,635	-0.37%
2020/11/12	0	0.00	5	34.80	34.70	-5	1,637	-0.31%
2020/11/10	1	34.70	0	0.00	34.50	1	1,716	0.06%
2020/11/04	0	0.00	10	34.60	34.60	-10	1,700	-0.59%
2020/11/03	2	34.05	0	0.00	34.00	2	1,696	0.12%
2020/11/02	2	34.30	0	0.00	33.90	2	1,722	0.12%
2020/10/30	1	34.25	0	0.00	34.20	1	1,734	0.06%
2020/10/29	0	0.00	5	34.40	34.70	-5	1,742	-0.29%
2020/10/27	21	35.01	21	34.25	34.15	0	1,833	0.00%
2020/10/26	22	34.75	1	34.80	34.80	21	1,837	1.14%
2020/10/22	3	33.95	0	0.00	34.05	3	1,938	0.15%
2020/10/21	5	33.97	0	0.00	33.85	5	1,936	0.26%
2020/10/20	2	33.80	0	0.00	33.90	2	1,935	0.10%
2020/10/19	10	34.15	0	0.00	34.20	10	1,942	0.51%
2020/10/14	0	0.00	8	34.15	34.20	-8	1,945	-0.41%
2020/10/13	18	33.89	10	34.00	34.35	8	1,958	0.41%
2020/10/08	2	33.65	0	0.00	33.65	2	1,983	0.10%
2020/10/07	0.9	33.55	0	0.00	33.70	0.9	2,000	0.04%
2020/09/22	10	34.50	10	34.40	34.35	0	2,224	0.00%
2020/09/11	2	34.73	0	0.00	34.50	2	2,205	0.09%
2020/09/09	0.2	35.25	0	0.00	35.20	0.2	2,179	0.01%
2020/09/04	0	0.00	1	35.95	36.05	-1	2,162	-0.05%
2020/09/03	65	36.80	107	36.98	36.55	-42	2,150	-1.95%	大賣/
2020/09/02	3	35.70	0	0.00	35.85	3	2,033	0.15%
2020/09/01	48	35.30	0	0.00	35.55	48	2,027	2.37%
2020/08/31	1	35.05	0	0.00	35.05	1	2,027	0.05%
2020/08/28	10	36.50	0	0.00	36.50	10	1,994	0.50%
2020/08/26	3	36.75	0	0.00	36.75	3	1,905	0.16%
2020/08/25	1	36.15	4	36.39	36.40	-3	1,813	-0.17%
2020/08/24	0	0.00	12	35.04	35.05	-12	1,769	-0.68%
2020/08/21	0	0.00	12	34.56	34.90	-12	1,763	-0.68%
2020/08/20	2	33.63	0	0.00	33.50	2	1,748	0.11%
2020/08/18	2	35.58	0	0.00	35.60	2	1,687	0.12%
2020/08/17	0.1	35.95	5	36.40	35.95	-4.9	1,665	-0.30%
2020/08/14	2	35.83	0	0.00	36.05	2	1,618	0.12%
2020/08/13	5	35.05	0	0.00	35.10	5	1,580	0.32%
2020/08/12	0	0.00	5	34.70	34.70	-5	1,576	-0.32%
2020/08/11	5	35.26	0	0.00	34.95	5	1,570	0.32%
2020/08/10	0	0.00	5	35.30	35.00	-5	1,566	-0.32%
2020/08/07	0	0.00	10	35.65	35.50	-10	1,559	-0.64%
2020/08/06	5	36.09	0	0.00	35.85	5	1,555	0.32%
2020/08/05	10	35.80	0	0.00	35.55	10	1,525	0.66%
2020/08/03	0	0.00	11	35.32	35.70	-11	1,485	-0.74%
2020/07/31	6	35.27	16	35.19	35.55	-10	1,446	-0.69%
2020/07/30	15	34.37	18	34.69	34.70	-3	1,360	-0.22%
2020/07/29	0	0.00	32	33.88	34.30	-32	1,251	-2.56%
2020/07/28	1	31.45	0	0.00	31.20	1	1,151	0.09%
2020/07/24	0	0.00	10	32.10	31.90	-10	1,211	-0.83%
2020/07/23	0	0.00	11	32.56	32.10	-11	1,232	-0.89%
2020/07/21	1	31.55	0	0.00	31.40	1	1,250	0.08%
2020/07/17	3	31.80	0	0.00	31.65	3	1,255	0.24%
2020/07/16	0	0.00	3	32.62	32.50	-3	1,252	-0.24%
2020/07/15	8	34.73	0	0.00	34.75	8	1,242	0.64%
2020/07/14	0.1	34.50	2	34.75	34.75	-1.9	1,221	-0.16%
2020/07/13	8	35.20	0	0.00	35.30	8	1,207	0.66%
2020/07/10	0	0.00	1	33.70	34.15	-1	1,142	-0.09%
2020/07/09	1	34.05	0	0.00	34.15	1	1,156	0.09%
2020/07/07	20	34.23	0	0.00	34.00	20	1,158	1.73%
2020/07/06	1.6	34.33	0	0.00	34.40	1.6	1,155	0.14%
2020/07/02	1	32.90	1	33.20	33.20	0	1,120	0.00%
2020/07/01	0	0.00	0.5	32.20	32.20	-0.5	1,097	-0.04%
2020/06/30	0.5	31.80	0	0.00	31.80	0.5	1,093	0.04%
2020/06/24	0.3	32.15	0	0.00	32.20	0.3	1,094	0.03%
2020/06/23	0	0.00	3	32.05	32.05	-3	1,110	-0.27%
2020/06/04	1	32.00	6	31.90	31.95	-5	1,259	-0.40%
2020/06/01	0	0.00	2	31.48	31.70	-2	1,254	-0.16%
2020/05/29	1	31.00	0	0.00	31.00	1	1,259	0.08%
2020/05/27	1	31.00	1	31.25	31.45	0	1,269	0.00%
2020/05/25	1	31.15	1	31.35	31.35	0	1,282	0.00%
2020/05/22	1	31.10	0	0.00	31.05	1	1,289	0.08%
2020/05/19	0	0.00	1	30.80	30.80	-1	1,281	-0.08%
2020/05/14	1	31.20	1	31.45	31.00	0	1,285	0.00%
2020/05/12	1	31.95	0	0.00	31.85	1	1,278	0.08%
2020/05/06	0	0.00	1	31.40	31.20	-1	1,261	-0.08%
2020/04/29	1	32.25	1	32.10	32.30	0	1,221	0.00%
2020/04/28	2	32.80	1	33.05	32.85	1	1,204	0.08%
2020/04/27	0	0.00	1	32.45	32.30	-1	1,217	-0.08%
2020/04/24	0	0.00	1	31.95	31.95	-1	1,213	-0.08%
2020/04/17	6	31.65	0	0.00	31.50	6	1,159	0.52%
2020/04/16	0	0.00	1	31.80	31.50	-1	1,136	-0.09%
2020/04/15	1	31.20	1	31.20	31.20	0	1,125	0.00%
2020/04/13	1	30.80	0	0.00	30.90	1	1,097	0.09%
2020/04/06	3	28.45	1	28.65	28.65	2	1,029	0.19%
2020/03/31	6	28.30	0	0.00	28.10	6	1,010	0.59%
2020/03/26	1.6	28.63	0	0.00	28.60	1.6	981	0.16%
2020/03/24	0	0.00	6	28.65	28.20	-6	969	-0.62%
2020/03/16	0	0.00	0	29.75	29.75	0	894	-0.01%
2020/03/13	1	29.00	0	0.00	30.00	1	883	0.11%
2020/03/12	1	33.50	0	0.00	31.55	1	830	0.12%
2020/03/09	0	0.00	10	34.50	34.50	-10	797	-1.25%
2020/03/06	3	35.35	0	0.00	35.30	3	788	0.38%
2020/03/04	10	35.60	0	0.00	35.50	10	871	1.15%
2020/03/02	10	35.70	10	35.90	35.85	0	876	0.00%
2020/02/27	0	36.80	0	0.00	36.90	0	872	0.00%
2020/02/26	0	0.00	10	36.00	36.00	-10	850	-1.18%
2020/02/21	0	0.00	10	36.60	36.60	-10	831	-1.20%
2020/02/19	10	36.30	0	0.00	36.25	10	837	1.19%
2020/02/14	0	0.00	2	37.30	37.40	-2	836	-0.24%
2020/02/13	10	37.30	10	37.60	37.30	0	836	0.00%
2020/02/11	6	35.65	8	35.70	35.70	-2	815	-0.25%
2020/02/10	20	35.38	2	35.60	35.45	18	834	2.16%
2020/02/07	10	36.00	0	0.00	35.75	10	850	1.18%
2020/02/04	1	36.00	0	0.00	35.85	1	892	0.11%
2019/12/25	0.1	38.70	0	0.00	38.95	0.1	1,072	0.01%
2019/12/24	10	39.00	0	0.00	38.90	10	1,094	0.91%
2019/12/20	20	39.30	0	0.00	39.30	20	1,116	1.79%
2019/12/18	10	38.85	0	0.00	39.00	10	1,113	0.90%
2019/12/16	0	0.00	2	38.85	38.80	-2	1,111	-0.18%
2019/12/11	0	0.00	2.2	39.29	39.40	-2.2	1,136	-0.19%
2019/12/10	1	39.25	0	0.00	39.25	1	1,141	0.09%
2019/12/09	0	0.00	2	39.60	39.60	-2	1,144	-0.17%
2019/12/06	1	39.95	0	0.00	39.90	1	1,148	0.09%
2019/11/29	2	39.85	3	40.65	39.95	-1	1,132	-0.09%
2019/11/28	0	0.00	1	39.20	39.20	-1	1,075	-0.09%
2019/11/27	0	0.00	5	39.03	39.00	-5	1,093	-0.46%
2019/11/26	1	38.85	0	0.00	39.00	1	1,083	0.09%
2019/11/18	3	38.88	0	0.00	38.85	3	1,104	0.27%
2019/11/14	0	0.00	1	38.30	38.30	-1	1,109	-0.09%
2019/11/06	0	0.00	27	38.79	38.50	-27	1,173	-2.30%
2019/11/05	0	0.00	5	39.07	39.00	-5	1,179	-0.42%
2019/10/31	2	39.30	0	0.00	39.40	2	1,193	0.17%
2019/10/30	2	39.08	1	39.05	39.00	1	1,194	0.08%
2019/10/29	2	38.20	32	38.04	38.00	-30	1,178	-2.55%
2019/10/25	0	0.00	3	38.15	37.90	-3	1,195	-0.25%
2019/10/24	2	37.53	2	37.85	38.00	0	1,196	0.00%
2019/10/22	6	37.82	1	37.90	37.60	5	1,176	0.42%
2019/10/18	0	0.00	0.4	37.50	37.45	-0.4	1,182	-0.03%
2019/10/17	2	37.15	0	0.00	37.15	2	1,189	0.17%
2019/10/16	20	37.30	0	0.00	37.15	20	1,218	1.64%
2019/10/15	1	37.35	0	0.00	37.35	1	1,243	0.08%
2019/10/08	10	37.85	1	37.85	38.30	9	1,387	0.65%
2019/10/03	10	37.35	0	0.00	37.30	10	1,450	0.69%
2019/09/26	1	37.85	0	0.00	37.65	1	1,504	0.07%
2019/09/24	0.6	38.35	0	0.00	38.35	0.6	1,520	0.04%
2019/09/23	5	38.36	0	0.00	38.40	5	1,527	0.33%
2019/09/17	1	38.40	0	0.00	38.10	1	1,570	0.06%
2019/09/16	0	0.00	1	38.70	38.70	-1	1,586	-0.06%
2019/09/12	1	38.85	0	0.00	38.80	1	1,590	0.06%
2019/09/11	3	38.55	1	38.40	38.55	2	1,607	0.12%
2019/09/10	1	38.60	0	0.00	38.35	1	1,621	0.06%
2019/09/09	1	38.60	0	0.00	38.40	1	1,625	0.06%
2019/09/02	10	39.35	0	0.00	39.50	10	1,684	0.59%
2019/08/30	0	0.00	1	38.25	38.45	-1	1,676	-0.06%
2019/08/26	1	37.80	0	0.00	37.80	1	1,707	0.06%
2019/08/16	0	0.00	1	38.20	38.00	-1	1,892	-0.05%
2019/08/15	2	37.48	0	0.00	37.55	2	1,913	0.10%
2019/08/14	1	38.20	0	0.00	37.60	1	1,943	0.05%
2019/08/07	0	0.00	15	38.48	37.15	-15	2,036	-0.74%
2019/08/05	0	0.00	10	38.50	38.30	-10	2,103	-0.48%
2019/08/02	0	0.00	2	38.25	38.20	-2	2,142	-0.09%
2019/08/01	5	39.52	1	39.85	39.35	4	2,173	0.18%
2019/07/31	7	40.36	0	0.00	40.25	7	2,162	0.32%
2019/07/30	2	42.13	0	0.00	42.05	2	2,148	0.09%
2019/07/29	5	42.68	1	42.80	42.80	4	2,202	0.18%
2019/07/25	0	0.00	1	41.50	41.75	-1	2,443	-0.04%
2019/07/18	2	41.80	0	0.00	41.60	2	2,477	0.08%
2019/07/17	2	43.38	0	0.00	43.10	2	2,467	0.08%
2019/07/16	1	46.85	0	0.00	47.00	1	2,459	0.04%
2019/07/12	2	46.85	0	0.00	46.90	2	2,487	0.08%
2019/07/11	0	0.00	2	46.08	46.30	-2	2,490	-0.08%
2019/07/10	4	45.43	0	0.00	45.30	4	2,469	0.16%
2019/07/09	10	45.99	2	46.05	46.00	8	2,444	0.33%
2019/07/08	0	0.00	1	46.15	46.15	-1	2,442	-0.04%
2019/07/03	0	0.00	8	44.96	45.05	-8	2,506	-0.32%
2019/07/02	2	44.65	0	0.00	44.75	2	2,509	0.08%
2019/07/01	7	44.12	0	0.00	44.25	7	2,538	0.28%
2019/06/27	1	43.50	11	43.46	43.50	-10	2,584	-0.39%
2019/06/25	1	42.85	0	0.00	42.85	1	2,796	0.04%
2019/06/20	0	0.00	3	42.50	42.50	-3	2,955	-0.10%
2019/06/18	0	0.00	2	41.80	41.55	-2	3,005	-0.07%
2019/06/17	0	0.00	1	41.75	41.60	-1	3,057	-0.03%
2019/06/05	0	0.00	3	40.70	40.40	-3	3,165	-0.09%
2019/06/03	1	40.00	0	0.00	40.00	1	3,163	0.03%
2019/05/30	1	39.35	0	0.00	39.35	1	3,158	0.03%
2019/05/24	0	0.00	2	40.20	39.95	-2	3,202	-0.06%
2019/05/23	1	39.95	0	0.00	39.95	1	3,172	0.03%
2019/05/22	0	0.00	2	38.90	39.30	-2	3,205	-0.06%
2019/05/21	5	38.21	1	38.40	38.30	4	3,203	0.12%
2019/05/17	6	39.58	0	0.00	38.75	6	3,189	0.19%
2019/05/16	5	39.90	0	0.00	39.80	5	3,169	0.16%
2019/05/13	0	0.00	7	39.20	39.30	-7	3,278	-0.21%
2019/05/09	3	41.57	0	0.00	40.75	3	3,420	0.09%
2019/05/08	3	42.13	6	42.40	42.15	-3	3,415	-0.09%
2019/05/06	3	43.40	0	0.00	43.00	3	3,382	0.09%
2019/05/03	1	44.35	0	0.00	44.35	1	3,378	0.03%
2019/05/02	0	0.00	5	45.00	44.55	-5	3,335	-0.15%
2019/04/26	3	48.50	1	48.40	48.40	2	3,263	0.06%
2019/04/25	0	0.00	2	48.73	48.70	-2	3,265	-0.06%
2019/04/22	11	50.25	2	49.90	49.70	9	3,240	0.28%
2019/04/19	5	50.10	5	50.20	50.00	0	3,215	0.00%
2019/04/18	0	0.00	1	49.40	48.90	-1	3,129	-0.03%
2019/04/12	2	48.00	0	0.00	48.05	2	3,106	0.06%
2019/04/11	0	0.00	0.4	48.55	48.55	-0.4	3,092	-0.01%
2019/04/10	0	0.00	5	49.73	49.60	-5	3,052	-0.16%
2019/04/09	0	0.00	11	49.69	49.70	-11	3,014	-0.36%
2019/04/08	1	49.30	0	0.00	49.20	1	2,977	0.03%
2019/04/03	1	49.45	0	0.00	48.90	1	2,951	0.03%
2019/04/02	5	49.10	0	0.00	49.10	5	2,909	0.17%
2019/04/01	1	48.80	0	0.00	48.50	1	2,871	0.03%
2019/03/29	1	49.10	10	48.85	48.60	-9	2,832	-0.32%
2019/03/28	25	49.28	3	48.60	48.60	22	2,799	0.79%
2019/03/27	1	48.10	0	0.00	48.50	1	2,639	0.04%
2019/03/26	10	47.78	4	47.59	47.50	6	2,626	0.23%
2019/03/25	3	46.45	0	0.00	46.10	3	2,540	0.12%
2019/03/21	0	0.00	2	47.28	47.20	-2	2,525	-0.08%
2019/03/20	2	46.75	0	0.00	47.20	2	2,527	0.08%
2019/03/19	0	0.00	1	46.10	46.00	-1	2,492	-0.04%
2019/03/18	1	45.60	0	0.00	45.90	1	2,524	0.04%
2019/03/14	11	46.42	1	45.80	46.50	10	2,588	0.39%
2019/03/12	1	46.20	0	0.00	46.00	1	2,561	0.04%
2019/02/26	5	46.31	0	0.00	46.50	5	2,664	0.19%
2019/02/25	0	0.00	1	48.00	46.85	-1	2,635	-0.04%
2019/02/22	2	46.45	0	0.00	47.50	2	2,600	0.08%
2019/02/21	1	46.20	2	46.80	46.80	-1	2,562	-0.04%
2019/02/20	0.7	45.35	0	0.00	45.35	0.7	2,492	0.03%
2019/02/15	0	0.00	2	45.80	45.80	-2	2,454	-0.08%
2019/02/13	0	0.00	1	46.80	46.90	-1	2,460	-0.04%
2019/02/12	1	45.70	0	0.00	45.30	1	2,364	0.04%
2019/02/11	2	45.75	0	0.00	45.70	2	2,291	0.09%
2019/01/30	1	43.80	2	45.08	45.50	-1	2,228	-0.04%
2019/01/25	2	42.48	3	42.75	42.75	-1	2,051	-0.05%
2019/01/24	1	42.60	0	0.00	42.70	1	2,083	0.05%
2019/01/23	0	0.00	2	42.55	43.00	-2	2,092	-0.10%
2019/01/22	2	41.58	0	0.00	41.60	2	2,078	0.10%
2019/01/18	0	0.00	2	40.90	40.70	-2	2,016	-0.10%
2019/01/16	0	0.00	1	40.50	40.70	-1	2,002	-0.05%
2019/01/10	2	39.78	1	39.50	39.50	1	2,009	0.05%
2019/01/09	0	0.00	4	39.96	40.00	-4	1,995	-0.20%
2019/01/07	6	39.53	2	39.85	39.80	4	1,983	0.20%
2019/01/04	0	0.00	5	39.15	39.25	-5	1,981	-0.25%
2019/01/03	5	38.70	0	0.00	38.45	5	2,012	0.25%
2018/12/26	0	0.00	5	38.58	38.30	-5	2,120	-0.24%
2018/12/24	2	38.60	0	0.00	38.70	2	2,151	0.09%
2018/12/20	2	37.85	0	0.00	37.60	2	2,240	0.09%
2018/12/19	4	38.80	0	0.00	38.30	4	2,253	0.18%
2018/12/18	3	39.42	0	0.00	39.30	3	2,254	0.13%
2018/12/14	1	40.65	0	0.00	40.65	1	2,319	0.04%
2018/12/12	1	41.80	2	41.05	41.85	-1	2,411	-0.04%
2018/12/11	2	40.50	0	0.00	40.20	2	2,521	0.08%
2018/12/10	10	42.80	10	41.30	41.25	0	2,549	0.00%
2018/12/07	0	0.00	6	42.85	43.10	-6	2,552	-0.24%
2018/12/06	1	40.05	5	40.50	40.90	-4	2,542	-0.16%
2018/12/05	1	40.20	0	0.00	40.15	1	2,631	0.04%
2018/12/04	1	41.30	1	41.70	41.20	0	2,664	0.00%
2018/12/03	0	0.00	6	41.56	42.00	-6	2,716	-0.22%
2018/11/30	2	40.13	1	40.35	40.10	1	2,742	0.04%
2018/11/29	1	40.00	4	40.03	40.20	-3	2,794	-0.11%
2018/11/28	6	39.48	0	0.00	39.60	6	2,934	0.20%
2018/11/23	2	40.35	0	0.00	40.25	2	3,339	0.06%
2018/11/21	1	40.30	0	0.00	40.10	1	3,845	0.03%
2018/11/12	1	41.50	1	41.80	41.00	0	4,013	0.00%
2018/11/09	1	43.70	0	0.00	42.80	1	4,011	0.02%
2018/11/08	0	0.00	2	43.65	43.45	-2	4,023	-0.05%
2018/11/07	5	42.31	3	42.40	42.50	2	4,065	0.05%
2018/11/06	3	43.60	1	42.75	42.65	2	4,101	0.05%
2018/11/02	2	43.85	9	43.94	44.00	-7	4,180	-0.17%
2018/11/01	3	43.02	2	43.65	43.00	1	4,212	0.02%
2018/10/31	4	43.15	2	44.55	42.50	2	4,270	0.05%
2018/10/30	2	44.95	10	44.60	44.00	-8	4,284	-0.19%
2018/10/26	0	0.00	1	45.00	46.00	-1	4,502	-0.02%
2018/10/17	0	0.00	1.9	47.05	47.05	-1.9	5,040	-0.04%
2018/10/12	1	45.85	1	46.95	47.00	0	5,025	0.00%
2018/10/11	0	0.00	1	46.30	46.40	-1	5,007	-0.02%
2018/10/09	0	0.00	2	49.58	50.20	-2	4,960	-0.04%
2018/10/08	2	49.15	10	49.00	49.10	-8	4,942	-0.16%
2018/10/05	0	0.00	2	50.80	50.50	-2	4,929	-0.04%
2018/10/04	10	52.79	0	0.00	53.00	10	4,928	0.20%
2018/10/03	3	52.80	4	52.35	52.30	-1	4,946	-0.02%
2018/10/02	1	53.00	0	0.00	52.80	1	4,960	0.02%
2018/10/01	5	54.90	5	55.64	53.80	0	4,955	0.00%
2018/09/27	0	0.00	3	53.00	52.60	-3	4,873	-0.06%
2018/09/26	4	53.78	1	54.70	52.60	3	4,858	0.06%
2018/09/25	2	52.60	2	53.30	53.40	0	4,824	0.00%
2018/09/21	8	54.81	0	0.00	54.00	8	4,770	0.17%
2018/09/20	2	56.00	2	56.85	56.50	0	4,728	0.00%
2018/09/19	0	0.00	4	56.30	56.50	-4	4,701	-0.09%
2018/09/18	5	55.64	2	57.30	55.30	3	4,714	0.06%
2018/09/17	0	0.00	4	54.58	56.30	-4	4,603	-0.09%
2018/09/14	5	52.40	17	53.59	52.90	-12	4,489	-0.27%
2018/09/13	3	54.37	1	53.90	54.00	2	4,422	0.05%
2018/09/12	7	54.93	4	55.45	55.50	3	4,369	0.07%
2018/09/11	3	54.13	4	54.13	54.40	-1	4,296	-0.02%
2018/09/10	0	0.00	1	51.00	52.40	-1	4,197	-0.02%
2018/09/07	4	55.05	1	54.60	53.80	3	4,156	0.07%
2018/09/06	16	54.51	8	54.58	53.50	8	4,068	0.20%
2018/09/05	7	56.61	1	56.40	56.50	6	3,991	0.15%
2018/09/04	14	57.79	16	58.01	58.20	-2	3,923	-0.05%
2018/09/03	2	56.30	102	56.44	54.30	-100	3,764	-2.66%	大賣/
2018/08/31	9	56.74	10	57.34	57.70	-1	3,706	-0.03%
2018/08/30	251	57.27	148	57.22	57.80	103	3,653	2.82%	大買/大賣/鉅額交易
2018/08/29	1	55.30	6	54.78	55.10	-5	3,366	-0.15%
2018/08/28	4	53.98	5	54.48	55.00	-1	3,174	-0.03%
2018/08/23	7	49.72	3	50.33	50.30	4	2,884	0.14%
2018/08/22	0	0.00	2	50.20	50.50	-2	2,855	-0.07%
2018/08/21	3	47.67	0	0.00	49.60	3	2,794	0.11%
2018/08/20	2	48.90	1	48.70	48.00	1	2,757	0.04%
2018/08/17	1	50.30	3	49.85	49.30	-2	2,730	-0.07%
2018/08/16	1	50.00	0	49.85	49.85	1	2,707	0.04%
2018/08/15	2	50.60	0	0.00	50.80	2	2,674	0.07%
2018/08/14	0	0.00	3	49.95	51.20	-3	2,647	-0.11%
2018/08/13	1	49.80	1	48.65	49.00	0	2,581	0.00%
2018/08/10	3	49.48	0	0.00	49.50	3	2,526	0.12%
2018/08/08	1	50.60	1	50.30	50.60	0	2,439	0.00%
2018/08/07	6	50.42	7	50.16	51.00	-1	2,374	-0.04%
2018/08/06	3	48.97	2	49.50	48.70	1	2,275	0.04%
2018/08/03	4	50.30	0	0.00	50.50	4	2,205	0.18%
2018/08/02	4	49.91	4	50.01	50.00	0	2,130	0.00%
2018/08/01	8	48.01	1	48.10	48.80	7	1,961	0.36%
2018/07/31	1	47.05	6	47.06	47.60	-5	1,887	-0.26%
2018/07/30	1	46.60	19	47.36	46.50	-18	1,804	-1.00%
2018/07/27	2	45.88	17	46.69	47.00	-15	1,751	-0.86%
2018/07/26	2	44.20	2	44.80	45.15	0	1,650	0.00%
2018/07/20	0	0.00	1	40.55	40.55	-1	1,489	-0.07%
2018/07/12	0	0.00	1	39.60	40.20	-1	1,593	-0.06%
2018/07/06	0	0.00	1	41.95	41.10	-1	1,597	-0.06%
2018/07/05	1	41.15	0	0.00	41.50	1	1,608	0.06%
2018/07/03	1	41.50	10	42.20	41.75	-9	1,623	-0.55%
2018/06/29	10	42.35	3	42.30	42.55	7	1,627	0.43%
2018/06/28	3	42.30	0	0.00	42.25	3	1,600	0.19%
2018/06/27	1	42.10	0	0.00	42.65	1	1,575	0.06%
2018/06/13	2	43.00	0	0.00	42.55	2	1,572	0.13%
2018/06/12	1	42.75	0	0.00	42.75	1	1,611	0.06%
2018/06/11	1	43.20	0	0.00	43.05	1	1,625	0.06%
2018/06/08	1	42.75	0	0.00	43.00	1	1,649	0.06%
2018/06/07	0	0.00	24	42.95	42.80	-24	1,721	-1.39%
2018/06/06	21	41.51	0	0.00	41.80	21	1,675	1.25%
2018/06/05	3	41.35	3	41.77	41.60	0	1,734	0.00%
2018/06/04	1	41.30	0	0.00	41.00	1	1,806	0.06%
2018/05/31	3	41.10	1	41.55	41.40	2	1,987	0.10%
2018/05/29	0	0.00	2	40.10	39.80	-2	2,023	-0.10%
2018/05/28	1	40.20	0	0.00	40.10	1	2,075	0.05%
2018/05/25	2	39.90	2	39.65	39.70	0	2,199	0.00%
2018/05/14	2	38.75	0	0.00	38.85	2	3,242	0.06%
2018/04/19	0	0.00	1	45.50	45.80	-1	3,932	-0.03%
2018/04/13	1	45.30	0	0.00	44.60	1	3,838	0.03%
2018/04/12	1	45.60	3	45.07	45.40	-2	3,798	-0.05%
2018/04/11	1	44.15	0	0.00	44.00	1	3,730	0.03%
2018/03/29	0.5	43.30	1	43.55	43.30	-0.5	3,693	-0.01%
2018/03/23	10	42.45	0	0.00	42.40	10	3,627	0.28%
2018/03/21	4	44.50	4	44.30	44.10	0	3,578	0.00%
2018/03/16	2	44.95	0	0.00	45.75	2	3,554	0.06%
2018/03/14	0	0.00	5.1	45.40	45.05	-5.1	3,476	-0.15%
2018/03/13	0	0.00	1	45.00	44.80	-1	3,440	-0.03%
2018/03/12	0	0.00	4	43.53	43.55	-4	3,354	-0.12%
2018/03/09	8.1	43.75	3	43.68	43.40	5.1	3,324	0.15%
2018/03/08	0	0.00	5	46.21	44.50	-5	3,254	-0.15%
2018/03/07	1	46.00	6	45.68	45.95	-5	3,155	-0.16%
2018/03/06	5	44.01	0	0.00	43.90	5	3,008	0.17%
2018/03/05	2	43.23	0	0.00	43.50	2	2,986	0.07%
2018/03/02	6	43.13	3	42.82	42.85	3	2,944	0.10%
2018/03/01	9	44.39	4	44.60	44.20	5	2,883	0.17%
2018/02/27	14	45.03	6	45.17	44.85	8	2,831	0.28%
2018/02/26	5	44.30	11	44.19	45.00	-6	2,694	-0.22%
2018/02/23	1	42.60	0	0.00	42.55	1	2,495	0.04%
2018/02/22	3	42.63	4	42.61	42.20	-1	2,445	-0.04%
2018/02/21	0	0.00	1	41.95	41.95	-1	2,388	-0.04%
2018/02/12	2	41.58	5	41.70	41.30	-3	2,330	-0.13%
2018/02/09	8	41.25	9	41.48	42.20	-1	2,255	-0.04%
2018/02/08	15	41.80	12	42.20	42.35	3	2,122	0.14%
2018/02/07	5	42.35	27	42.81	41.35	-22	2,024	-1.09%
2018/02/06	28	40.69	15	41.74	40.50	13	1,883	0.69%
2018/02/05	9	43.08	10	43.04	43.70	-1	1,626	-0.06%
2018/02/02	50	39.88	60	40.53	41.90	-10	1,332	-0.75%
2018/02/01	17	38.89	13	38.81	38.90	4	1,128	0.35%
2018/01/31	4	38.64	11	38.56	38.30	-7	1,051	-0.67%
2018/01/29	5	36.65	0	0.00	36.70	5	834	0.60%
2018/01/26	3	36.05	0	0.00	36.20	3	798	0.38%
2018/01/25	2	36.15	5	36.20	36.10	-3	803	-0.37%
2018/01/19	1	36.25	0	0.00	36.00	1	825	0.12%
2018/01/03	2	35.15	1	35.05	34.95	1	795	0.13%