鴻碩 (3092)-華南永昌-台中券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.25
漲跌
▲0.25
漲幅
+0.76%
成交量
224張
產業
上市電子零組件類股
252人加入追蹤

立即追蹤
本地時間:13:30

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

鴻碩 (3092)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	33.05	33.00	-1	418	-0.24%
2024/05/09	0	0.00	0.1	33.00	33.30	-0.1	421	-0.01%
2024/05/02	0	0.00	0	33.00	33.00	0	407	-0.01%
2024/04/24	0	0.00	10	34.43	34.55	-10	376	-2.65%
2024/04/23	0	0.00	13	33.91	34.00	-13	376	-3.45%
2024/04/22	2	33.45	8	33.47	32.75	-6	369	-1.62%
2024/04/17	0	0.00	30	34.46	34.30	-30	365	-8.21%
2024/04/16	2	34.15	0	34.50	34.15	2	364	0.55%
2024/04/15	0.1	35.45	0	0.00	35.10	0.1	359	0.03%
2024/04/12	0	0.00	2	35.30	35.00	-2	357	-0.56%
2024/04/11	2.5	35.83	0.1	35.90	35.55	2.5	351	0.70%
2024/04/10	0	35.90	0	0.00	35.80	0	336	0.00%
2024/04/09	0.2	35.15	0	0.00	35.35	0.2	322	0.05%
2024/04/02	0	0.00	1	33.70	33.90	-1	304	-0.33%
2024/04/01	4	32.79	5	33.23	33.10	-1	288	-0.35%
2024/03/29	0	31.80	2	31.73	31.70	-2	283	-0.71%
2024/03/28	1	31.65	0	0.00	31.70	1	288	0.35%
2024/03/27	2	32.13	0	0.00	31.65	2	289	0.69%
2024/03/26	2	32.20	2	32.15	32.40	0	286	0.00%
2024/03/22	2	31.35	10	31.30	31.25	-8	284	-2.81%
2024/03/21	0	30.75	0.5	30.55	30.70	-0.5	284	-0.19%
2024/03/19	0	0.00	0	30.55	30.85	0	284	0.00%
2024/03/18	1	30.70	1.5	30.70	30.40	-0.5	285	-0.17%
2024/03/15	0	30.64	0	0.00	30.85	0	283	0.00%
2024/03/13	0	30.35	0	0.00	30.05	0	274	0.00%
2024/03/12	0	31.15	20	30.95	31.00	-20	268	-7.45%
2024/03/08	0	0.00	1.3	31.22	31.00	-1.3	262	-0.51%
2024/03/07	0	0.00	0.5	31.85	31.55	-0.5	260	-0.18%
2024/03/06	0.5	33.45	1	33.10	32.55	-0.5	254	-0.20%
2024/03/05	0	31.70	0	0.00	31.70	0	245	0.00%
2024/03/04	0	33.00	0	0.00	32.90	0	233	0.00%
2024/02/29	10	33.25	0	0.00	33.00	10	227	4.40%
2024/02/27	0	0.00	0	33.90	33.40	0	221	-0.02%
2024/02/26	1	33.95	1	33.95	33.90	0	226	0.00%
2024/02/21	2	34.25	1	34.40	34.10	1	228	0.44%
2024/02/19	1	34.40	0	0.00	34.50	1	232	0.43%
2024/02/02	0	33.85	0	0.00	34.00	0	229	0.00%
2024/01/11	10	33.85	0	0.00	34.00	10	243	4.11%
2024/01/10	13	34.27	22.2	34.01	34.10	-9.2	249	-3.67%
2024/01/09	24	34.65	0	0.00	34.50	24	249	9.61%
2023/12/28	0	0.00	3	35.40	35.65	-3	268	-1.12%
2023/12/25	0	35.50	0	0.00	35.00	0	274	0.00%
2023/12/21	0	0.00	7	35.03	35.00	-7	281	-2.48%
2023/12/20	3	34.60	4	34.88	34.95	-1	293	-0.34%
2023/12/19	16	34.44	0	0.00	34.35	16	311	5.13%
2023/12/18	0	0.00	1	35.30	34.80	-1	345	-0.29%
2023/12/14	1	34.70	0	34.80	34.70	1	427	0.23%
2023/12/13	0	0.00	4	34.88	34.75	-4	431	-0.93%
2023/12/08	5	34.95	0	0.00	34.90	5	445	1.12%
2023/12/04	0	0.00	0	35.70	35.65	0	451	0.00%
2023/11/22	0	0.00	3	35.53	35.60	-3	471	-0.64%
2023/11/21	2	35.35	2	35.45	35.25	0	471	0.00%
2023/11/20	1	34.90	1	35.20	35.20	0	475	0.00%
2023/11/17	0	0.00	0	35.00	35.15	0	481	-0.01%
2023/11/16	1	35.10	4	34.96	34.75	-3	487	-0.61%
2023/11/15	6	34.43	0	0.00	34.50	6	494	1.21%
2023/11/14	5	34.43	3	34.55	34.30	2	506	0.40%
2023/11/13	13	34.62	2	34.68	34.55	11	518	2.12%
2023/11/10	7	34.91	0	0.00	34.85	7	526	1.33%
2023/11/06	6	35.35	0	0.00	35.35	6	607	0.99%
2023/11/02	0	0.00	1	35.50	35.20	-1	666	-0.15%
2023/11/01	0	0.00	0.2	34.80	34.75	-0.2	700	-0.02%
2023/10/31	2	34.90	1	35.30	34.75	1	822	0.12%
2023/10/24	0	0.00	1	35.45	35.60	-1	1,251	-0.08%
2023/10/20	1	34.00	1	34.30	34.85	0	1,258	0.00%
2023/10/18	3	35.47	0.4	35.00	34.90	2.6	1,277	0.21%
2023/10/17	1	36.00	0	0.00	35.90	1	1,273	0.08%
2023/10/12	0	0.00	0	36.90	37.10	0	1,303	0.00%
2023/10/11	1	37.00	0	0.00	36.70	1	1,304	0.08%
2023/10/05	1	37.80	3	37.92	37.80	-2	1,317	-0.15%
2023/10/04	2	37.15	1	37.50	37.05	1	1,321	0.08%
2023/10/02	1	37.70	4	37.71	38.00	-3	1,327	-0.23%
2023/09/28	1	37.80	3	37.20	37.20	-2	1,334	-0.15%
2023/09/27	0	0.00	12	37.18	37.20	-12	1,366	-0.88%
2023/09/26	1	37.25	1	37.75	37.25	0	1,391	0.00%
2023/09/25	1	37.25	2	38.25	37.20	-1	1,417	-0.07%
2023/09/22	5	36.79	6	36.78	37.20	-1	1,411	-0.07%
2023/09/21	7.1	37.91	3	37.85	37.50	4.1	1,405	0.29%
2023/09/20	11	38.37	12	38.07	38.95	-1	1,370	-0.07%
2023/09/14	13	35.68	3	35.52	35.90	10	1,373	0.73%
2023/09/13	0	0.00	1	35.65	35.35	-1	1,383	-0.07%
2023/09/11	2	35.38	0	0.00	35.20	2	1,427	0.14%
2023/09/08	1	35.95	1	36.05	35.95	0	1,493	0.00%
2023/09/05	0	0.00	1	36.45	36.60	-1	1,502	-0.07%
2023/09/04	1	36.00	5	36.10	36.00	-4	1,502	-0.27%
2023/09/01	1	36.35	0	0.00	36.20	1	1,500	0.07%
2023/08/30	0	0.00	7	36.18	36.25	-7	1,508	-0.46%
2023/08/28	0	0.00	1	35.30	35.30	-1	1,512	-0.07%
2023/08/24	1	35.50	1	36.05	35.50	0	1,509	0.00%
2023/08/23	1	35.45	0	0.00	35.50	1	1,507	0.07%
2023/08/22	9	35.80	2	35.55	35.60	7	1,504	0.47%
2023/08/21	2	35.88	0	0.00	35.70	2	1,497	0.13%
2023/08/18	3	36.50	2	37.38	36.10	1	1,489	0.07%
2023/08/17	2	35.88	14	36.10	36.50	-12	1,476	-0.81%
2023/08/16	3	36.50	1	37.00	36.60	2	1,462	0.14%
2023/08/15	2	37.18	1	38.00	37.10	1	1,455	0.07%
2023/08/14	13	38.17	4	38.06	37.05	9	1,450	0.62%
2023/08/11	1	40.05	0	0.00	40.05	1	1,423	0.07%
2023/08/10	1	40.25	3	40.95	40.30	-2	1,408	-0.14%
2023/08/09	1	39.00	4	40.21	40.60	-3	1,387	-0.22%
2023/08/08	7	40.25	1	40.30	39.50	6	1,377	0.44%
2023/08/07	17	43.18	10	43.21	43.30	7	1,351	0.52%
2023/08/04	17	44.11	5	44.67	43.55	12	1,313	0.91%
2023/08/02	9	41.68	0.3	41.56	41.50	8.7	1,202	0.72%
2023/08/01	5	41.70	6	42.08	42.00	-1	1,151	-0.09%
2023/07/31	12.3	43.97	5	42.93	42.35	7.3	1,079	0.68%
2023/07/28	5	41.52	4	40.93	41.55	1	911	0.11%
2023/07/27	0	0.00	16	37.81	37.80	-16	803	-1.99%
2023/07/24	6	35.42	0	0.00	35.15	6	787	0.76%
2023/07/21	0	0.00	0.2	37.50	37.35	-0.2	768	-0.02%
2023/07/18	2	38.30	0	0.00	37.70	2	800	0.25%
2023/07/17	0.1	40.00	7	38.90	38.75	-6.9	884	-0.78%
2023/07/14	17	37.47	0	0.00	37.40	17	953	1.78%
2023/07/13	2	37.10	0	0.00	37.10	2	957	0.21%
2023/07/11	0	0.00	0	39.45	39.00	0	949	0.00%
2023/07/05	4.1	40.62	3	40.35	39.75	1.1	928	0.11%
2023/07/04	3	40.10	7.1	40.23	39.35	-4.1	892	-0.46%
2023/07/03	1	39.85	0	39.63	39.90	1	866	0.11%
2023/06/29	0.1	39.50	2	39.60	38.55	-1.9	830	-0.23%
2023/06/21	1	39.10	11	39.36	40.10	-10	799	-1.25%
2023/06/20	2	39.30	10	39.48	39.50	-8	802	-1.00%
2023/06/19	0	38.80	37	38.50	39.00	-37	773	-4.78%
2023/06/15	6	38.48	0	38.65	38.45	6	743	0.80%
2023/06/14	5	38.95	20	38.78	39.55	-15	716	-2.09%
2023/06/09	2	36.98	1	37.40	37.00	1	641	0.16%
2023/06/08	6	36.48	0	0.00	36.35	6	647	0.93%
2023/06/07	0	0.00	3	36.80	36.90	-3	661	-0.45%
2023/06/02	2	36.13	0	0.00	36.00	2	704	0.28%
2023/05/29	0	35.80	0	0.00	35.45	0	701	0.00%
2023/05/26	1	35.25	0	0.00	35.25	1	704	0.14%
2023/05/23	7	35.85	5	36.15	35.75	2	715	0.28%
2023/05/12	9	33.84	0	34.25	34.15	9	745	1.21%
2023/05/11	28	35.51	0	0.00	35.00	28	735	3.81%
2023/05/05	0	0.00	1	37.00	37.05	-1	726	-0.14%
2023/04/28	0	37.00	0	0.00	37.75	0	720	0.00%
2023/04/27	0	36.70	0	0.00	36.60	0	714	0.00%
2023/04/26	3	35.55	2	35.65	36.10	1	712	0.14%
2023/04/25	10	36.23	2	37.20	36.20	8	707	1.13%
2023/04/24	2	37.18	2.2	37.23	37.25	-0.2	700	-0.03%
2023/04/21	3	37.00	8	37.63	37.00	-5	695	-0.72%
2023/04/20	11	39.63	5.1	38.92	38.35	6	664	0.90%
2023/04/19	2.1	40.17	40	40.48	40.60	-37.9	573	-6.60%
2023/04/18	15	36.90	4.1	37.25	36.95	10.9	484	2.25%
2023/04/17	32.2	36.92	0	0.00	37.20	32.2	476	6.75%
2023/04/14	2	36.00	0	0.00	35.90	2	467	0.43%
2023/04/13	3	36.30	0	0.00	36.00	3	463	0.65%
2023/04/12	1	36.15	0	0.00	36.15	1	458	0.22%
2023/04/11	1	35.10	0	0.00	35.00	1	448	0.22%
2023/04/10	0	35.30	0	0.00	35.20	0	446	0.00%
2023/03/31	0	36.00	2.1	34.71	34.70	-2	436	-0.47%
2023/03/30	0	34.90	0	0.00	34.65	0	436	0.01%
2023/03/29	0	35.44	0	0.00	34.60	0	433	0.01%
2023/03/27	0	0.00	1	36.45	36.20	-1	426	-0.23%
2023/03/24	0	0.00	0	36.25	36.40	0	427	0.00%
2023/03/23	1	36.50	1	36.50	36.40	0	423	-0.01%
2023/03/21	0	37.25	0	0.00	37.25	0	394	0.00%
2023/03/20	0	36.95	1	36.90	36.90	-1	397	-0.25%
2023/03/17	0	36.78	0.1	36.50	36.80	0	413	-0.01%
2023/03/16	0	36.47	1	37.15	36.20	-1	415	-0.24%
2023/03/14	0	37.05	1	37.15	36.85	-1	440	-0.23%
2023/03/13	2	37.00	0	0.00	36.90	2	450	0.44%
2023/03/10	1.2	38.16	0	0.00	37.90	1.2	463	0.26%
2023/03/09	2	39.55	0	0.00	39.80	2	496	0.40%
2023/03/06	0	37.40	2.2	37.74	37.90	-2.2	615	-0.36%
2023/03/02	0	38.00	3	37.25	37.05	-3	628	-0.48%
2023/03/01	0	37.34	0	0.00	37.50	0	623	0.00%
2023/02/22	0	0.00	0.2	38.90	38.75	-0.2	612	-0.03%
2023/02/21	1	39.10	0	0.00	39.10	1	613	0.16%
2023/02/20	1	39.55	0	0.00	39.40	1	608	0.16%
2023/02/15	1.1	38.87	1	38.00	38.00	0.1	598	0.02%
2023/02/14	0	37.50	0	0.00	37.50	0	583	0.00%
2023/02/06	0.1	37.30	0	0.00	36.95	0.1	569	0.02%
2023/02/03	0	0.00	1	36.80	36.50	-1	572	-0.17%
2023/02/01	5	36.35	0	0.00	36.55	5	565	0.88%
2023/01/30	0	0.00	0.1	35.55	35.25	-0.1	559	-0.01%
2023/01/17	0	0.00	0	34.05	34.10	0	579	-0.01%
2023/01/16	0	0.00	0	34.50	34.00	0	591	0.00%
2023/01/13	0	0.00	1	34.70	34.60	-1	592	-0.17%
2023/01/06	0	35.00	0	0.00	34.75	0	592	0.00%
2023/01/05	0	33.85	0	0.00	34.00	0	602	0.00%
2022/12/23	0	0.00	1	34.25	34.25	-1	613	-0.16%
2022/12/21	0	0.00	0.3	34.00	33.90	-0.3	623	-0.05%
2022/12/20	0	36.44	0	0.00	33.80	0	625	0.00%
2022/12/16	0	0.00	0.3	36.66	35.85	-0.3	630	-0.05%
2022/12/08	0	0.00	1	37.80	38.00	-1	611	-0.16%
2022/12/07	1.1	39.73	0	0.00	38.30	1.1	607	0.18%
2022/12/06	0.4	38.95	1	38.10	38.10	-0.6	593	-0.10%
2022/12/05	0	0.00	0	39.90	40.15	0	581	0.00%
2022/12/02	0	40.40	0	0.00	40.00	0	570	0.00%
2022/12/01	1	40.20	9	40.41	40.55	-8	547	-1.46%
2022/11/30	27	40.50	17	40.22	41.00	10	501	1.99%
2022/11/29	4	39.05	0	0.00	39.05	4	399	1.00%
2022/11/21	0	38.00	0	0.00	35.85	0	336	0.00%
2022/11/18	0	0.00	1	37.20	36.35	-1	339	-0.29%
2022/11/17	0	38.10	0	0.00	37.50	0	338	0.00%
2022/11/16	0	37.25	0	0.00	36.75	0	338	0.00%
2022/11/14	1	37.55	0	0.00	37.50	1	342	0.29%
2022/11/11	0	0.00	1	35.95	35.80	-1	348	-0.29%
2022/11/02	1	35.85	0	0.00	35.85	1	415	0.24%
2022/10/31	0	0.00	0	34.75	34.05	0	409	0.00%
2022/10/25	3	33.50	4	34.19	33.05	-1	415	-0.24%
2022/10/24	1	34.45	0	0.00	35.00	1	391	0.26%
2022/10/05	0	38.15	0	0.00	37.50	0	391	0.00%
2022/10/04	0	0.00	5	36.90	37.55	-5	398	-1.26%
2022/09/26	0	0.00	2	38.65	37.80	-2	404	-0.49%
2022/09/23	2	41.13	6	40.63	40.10	-4	409	-0.98%
2022/09/21	0	0.00	1	40.40	40.15	-1	414	-0.24%
2022/09/16	1	42.00	0	0.00	41.60	1	414	0.24%
2022/09/15	0	0.00	2	42.30	41.70	-2	417	-0.48%
2022/09/14	0	42.45	0	0.00	42.00	0	422	0.00%
2022/09/12	1	42.20	0	0.00	42.10	1	447	0.22%
2022/09/08	0	0.00	4	43.75	43.50	-4	451	-0.89%
2022/09/02	0	0.00	4	46.15	46.30	-4	468	-0.85%
2022/09/01	2	46.75	0	0.00	46.25	2	469	0.43%
2022/08/25	0	0.00	1	47.10	47.15	-1	462	-0.22%
2022/08/24	1	47.60	3	47.15	47.10	-2	465	-0.43%
2022/08/19	2	46.90	0	0.00	46.30	2	478	0.42%
2022/08/18	0	0.00	1	46.05	46.85	-1	476	-0.21%
2022/08/17	5.2	47.08	1	46.45	46.00	4.2	473	0.89%
2022/08/16	0	0.00	1	44.40	44.25	-1	451	-0.22%
2022/08/15	2.1	44.21	0	44.10	44.40	2.1	450	0.47%
2022/08/12	4	42.60	2	42.75	42.80	2	448	0.45%
2022/08/11	1	42.45	0	0.00	41.50	1	449	0.22%
2022/08/09	2	40.40	0	0.00	40.25	2	444	0.45%
2022/07/27	0	0.00	0.1	41.80	42.80	-0.1	690	-0.01%
2022/07/22	0	0.00	0.1	44.30	44.20	-0.1	737	-0.01%
2022/07/11	0	0.00	10	42.89	42.10	-10	957	-1.04%
2022/07/08	10	43.20	0	0.00	43.20	10	1,028	0.97%
2022/07/06	0	0.00	3	40.35	40.35	-3	1,224	-0.25%
2022/06/28	0	0.00	6	46.03	45.85	-6	1,872	-0.32%
2022/06/22	0	0.00	2	46.55	46.55	-2	2,243	-0.09%
2022/06/21	0.1	48.00	0	0.00	48.00	0.1	2,317	0.00%
2022/06/15	0	0.00	2	51.60	51.50	-2	2,484	-0.08%
2022/06/10	0	0.00	10	53.00	53.10	-10	2,524	-0.40%
2022/06/07	12	54.13	0	0.00	53.80	12	2,563	0.47%
2022/05/24	0	0.00	10	50.45	50.00	-10	2,870	-0.35%
2022/05/23	10	50.94	0	0.00	50.70	10	2,920	0.34%
2022/05/18	0	0.00	5.5	50.81	50.70	-5.5	3,360	-0.16%
2022/05/17	1	49.60	1	50.10	50.10	0	3,384	0.00%
2022/05/13	3	49.22	25	49.24	48.50	-22	3,388	-0.65%
2022/05/12	32.5	50.57	9	49.78	49.30	23.5	3,364	0.70%
2022/05/11	2	54.45	32	57.73	53.10	-30	3,301	-0.91%
2022/05/09	10	59.90	0	0.00	59.00	10	3,227	0.31%
2022/05/06	0	0.00	2	61.70	61.40	-2	3,221	-0.06%
2022/05/04	0	0.00	1	63.00	63.70	-1	3,201	-0.03%
2022/05/03	1	62.30	1	61.60	62.80	0	3,193	0.00%
2022/04/29	1	62.00	1	62.40	62.20	0	3,184	0.00%
2022/04/27	2	61.40	0	0.00	60.80	2	3,160	0.06%
2022/04/25	5	62.18	2	61.30	62.00	3	3,124	0.10%
2022/04/22	12.1	65.17	11	64.75	64.30	1.1	3,091	0.03%
2022/04/21	1	65.20	2	65.20	64.60	-1	3,058	-0.03%
2022/04/20	5	63.10	6	64.05	63.30	-1	3,023	-0.03%
2022/04/19	1	63.20	2	62.90	62.80	-1	3,001	-0.03%
2022/04/15	5	63.74	2	63.80	62.40	3	2,973	0.10%
2022/04/14	36	64.28	35	65.39	64.50	1	2,958	0.03%
2022/04/13	24	62.76	10	64.84	66.00	14	2,894	0.48%
2022/04/12	21	61.81	23	62.54	62.80	-2	2,808	-0.07%
2022/04/11	4	67.15	11	69.91	64.80	-7	2,720	-0.26%
2022/04/08	34.1	72.65	23	71.69	71.70	11.1	2,562	0.43%
2022/04/07	30	70.53	27	69.59	69.90	3	2,404	0.12%
2022/04/06	7	71.34	8.1	70.90	71.90	-1	2,312	-0.05%
2022/04/01	1	70.40	11	70.00	70.50	-10	2,276	-0.44%
2022/03/31	0	68.50	2	67.30	68.40	-2	2,190	-0.09%
2022/03/30	2	68.20	7	68.33	68.20	-5	2,181	-0.23%
2022/03/29	8	69.29	10.1	69.78	68.90	-2	2,112	-0.10%
2022/03/28	10	68.00	10	68.52	68.50	0	2,034	0.00%
2022/03/25	11.1	68.62	17.1	68.20	67.20	-6	1,980	-0.31%
2022/03/24	7.1	66.57	2	66.70	67.00	5.1	1,807	0.28%
2022/03/23	1	66.00	0.1	65.30	65.20	0.9	1,732	0.05%
2022/03/22	3.1	65.30	14.1	66.01	65.30	-11	1,697	-0.65%
2022/03/21	2	61.47	3	62.93	64.30	-1	1,613	-0.06%
2022/03/18	0	59.20	1	59.00	59.20	-1	1,544	-0.06%
2022/03/17	1	59.40	3	59.40	58.40	-2	1,542	-0.13%
2022/03/15	0	57.90	0	0.00	58.00	0	1,528	0.00%
2022/03/14	3	58.00	2	59.50	58.00	1	1,525	0.07%
2022/03/11	3	59.30	0	0.00	59.20	3	1,517	0.20%
2022/03/10	2	59.75	1	60.00	59.50	1	1,509	0.07%
2022/03/09	4	58.93	1	58.40	58.30	3	1,493	0.20%
2022/03/08	1	57.00	2	59.70	57.60	-1	1,498	-0.07%
2022/03/07	1	60.12	2	61.70	59.80	-1	1,476	-0.07%
2022/03/04	14	66.14	1	64.60	63.40	13	1,451	0.90%
2022/03/03	1	65.00	5	64.52	65.00	-4	1,406	-0.28%
2022/03/02	8	63.69	6	63.50	63.50	2	1,389	0.14%
2022/02/25	2	60.50	0.2	60.10	60.50	1.8	1,327	0.14%
2022/02/24	2	62.15	4.5	61.78	59.50	-2.5	1,310	-0.19%
2022/02/23	5	64.74	9	64.24	64.70	-4	1,254	-0.32%
2022/02/22	16	66.39	19	64.95	64.00	-3	1,208	-0.25%
2022/02/21	3.1	62.06	9.4	65.96	66.10	-6.3	1,028	-0.61%
2022/02/18	2.2	58.07	2	59.00	60.10	0.2	828	0.02%
2022/02/17	2	57.25	10	56.92	56.60	-8	775	-1.03%
2022/02/16	1	55.40	2	55.20	55.90	-1	757	-0.13%
2022/02/15	2	54.30	0	0.00	54.30	2	797	0.25%
2022/02/14	0	0.00	3	53.50	53.50	-3	789	-0.38%
2022/02/11	0	0.00	9	54.20	53.70	-9	798	-1.13%
2022/02/10	0	0.00	2	54.20	53.90	-2	798	-0.25%
2022/02/07	0	0.00	30	51.45	52.30	-30	805	-3.72%
2022/01/26	1	50.00	0	0.00	50.00	1	809	0.12%
2022/01/24	1	50.40	1	50.70	50.50	0	841	0.00%
2022/01/21	4	51.20	5	51.36	51.10	-1	853	-0.12%
2022/01/20	1	52.40	0	0.00	53.50	1	850	0.12%
2022/01/18	3	53.00	3	54.20	53.00	0	946	0.00%
2022/01/17	1	52.90	0	0.00	53.80	1	962	0.10%
2022/01/13	0	0.00	0.1	53.00	52.70	-0.1	979	-0.01%
2022/01/12	3	53.20	0.4	53.70	52.90	2.6	992	0.26%
2022/01/10	1	54.50	0	0.00	54.50	1	1,035	0.10%
2022/01/04	0.2	54.60	0	0.00	56.40	0.2	1,082	0.01%
2021/12/29	0	0.00	0.1	56.50	56.60	-0.1	1,095	-0.01%
2021/12/28	7	57.15	8	57.09	57.00	-1.1	1,101	-0.10%
2021/12/27	2	55.10	14	54.98	54.90	-12	1,063	-1.13%
2021/12/24	5	54.24	5	54.04	53.40	0	1,085	0.00%
2021/12/23	1	53.00	2	52.90	52.90	-1	1,072	-0.09%
2021/12/22	0	0.00	1	52.50	53.00	-1	1,110	-0.09%
2021/12/20	2	51.20	0	0.00	51.40	2	1,118	0.18%
2021/12/17	0.3	52.17	0	0.00	51.90	0.3	1,125	0.03%
2021/12/16	0	0.00	3	53.00	52.80	-3	1,126	-0.27%
2021/12/14	1	52.10	1	52.00	51.80	0	1,126	0.00%
2021/12/10	2	51.30	2	52.20	52.30	0	1,139	0.00%
2021/12/03	3	52.00	2	52.00	52.00	1	1,182	0.08%
2021/12/02	4	52.20	4	52.70	52.00	0	1,216	0.00%
2021/12/01	2	53.10	0	0.00	53.80	2	1,294	0.15%
2021/11/29	3	53.40	1	53.80	53.40	2	1,341	0.15%
2021/11/26	6	54.95	0	0.00	54.80	6	1,404	0.43%
2021/11/25	0	0.00	12	57.77	57.10	-12	1,399	-0.86%
2021/11/23	0.1	57.00	0	0.00	56.60	0.1	1,429	0.01%
2021/11/19	0	55.70	0	56.00	55.60	0	1,436	0.00%
2021/11/17	1	56.10	0	0.00	57.30	1	1,455	0.07%
2021/11/16	10.1	55.70	0	0.00	55.60	10.1	1,460	0.69%
2021/11/15	0	0.00	2	56.00	56.00	-2	1,502	-0.13%
2021/11/12	6	55.12	1	55.20	55.30	5	1,542	0.32%
2021/11/11	0	0.00	0.2	59.00	58.40	-0.2	1,511	-0.01%
2021/11/05	0	0.00	2	58.10	57.80	-2	1,709	-0.12%
2021/11/04	2	58.30	5	58.46	58.40	-3	1,837	-0.16%
2021/11/03	2	57.45	0	0.00	58.80	2	1,950	0.10%
2021/11/02	0	0.00	2	60.20	58.10	-2	1,983	-0.10%
2021/11/01	1	59.10	1	59.00	59.00	0	2,046	0.00%
2021/10/29	5	59.42	10	59.85	59.90	-5	2,119	-0.24%
2021/10/28	2	58.45	15	58.65	58.80	-13	2,243	-0.58%
2021/10/27	0.2	59.70	1	59.20	59.30	-0.8	2,450	-0.03%
2021/10/26	23.1	60.23	5	59.42	59.60	18.1	2,648	0.68%
2021/10/22	1	55.80	1	55.20	55.50	0	2,619	0.00%
2021/10/21	5	57.00	0	0.00	55.80	5	2,684	0.19%
2021/10/19	1	57.00	3	56.80	57.50	-2	2,729	-0.07%
2021/10/18	3	56.23	2	56.10	54.70	1	2,862	0.03%
2021/10/15	6	55.00	4	54.83	54.40	2	2,920	0.07%
2021/10/14	4	56.05	4	55.93	56.00	0	2,887	0.00%
2021/10/12	0	0.00	0	58.10	56.60	0	2,899	0.00%
2021/10/08	8	60.63	4	60.60	59.00	4	2,889	0.14%
2021/10/07	0	0.00	5	57.00	57.00	-5	2,876	-0.17%
2021/10/06	0	0.00	0	58.10	56.50	0	2,883	0.00%
2021/10/05	0	0.00	0	57.20	57.90	0	2,902	0.00%
2021/10/04	6	57.02	1	56.40	56.50	5	2,896	0.17%
2021/10/01	10	59.74	11	60.71	58.50	-1	2,884	-0.03%
2021/09/30	0	0.00	4	62.03	62.40	-4	2,849	-0.14%
2021/09/29	9	63.22	3	63.00	62.00	6	2,833	0.21%
2021/09/24	5	67.50	3	67.90	67.10	2	2,838	0.07%
2021/09/23	3	67.03	4	67.70	67.60	-1	2,880	-0.03%
2021/09/22	3	66.70	0	0.00	67.00	3	2,900	0.10%
2021/09/17	1	66.80	0.1	66.80	67.90	0.9	2,913	0.03%
2021/09/16	1	66.80	0.1	67.00	67.00	0.9	2,944	0.03%
2021/09/15	0	0.00	1	69.20	68.00	-1	2,955	-0.03%
2021/09/13	5	66.60	0	0.00	67.20	5	2,970	0.17%
2021/09/10	5	68.58	2	68.10	67.70	3	2,996	0.10%
2021/09/09	0	0.00	2	67.10	67.30	-2	3,019	-0.07%
2021/09/08	5	66.34	0	0.00	65.90	5	3,069	0.16%
2021/09/07	1	68.30	0	0.00	67.50	1	3,087	0.03%
2021/09/06	12	72.15	1	73.50	70.50	11	3,054	0.36%
2021/09/03	0	0.00	1	71.50	70.30	-1	2,986	-0.03%
2021/09/02	364	70.32	361	71.50	69.70	3	2,970	0.10%	大買/大賣/
2021/09/01	2	69.25	20	70.45	71.50	-18	2,935	-0.61%
2021/08/30	152	65.70	154	66.51	67.70	-2	2,858	-0.07%	大買/大賣/
2021/08/27	320	65.96	310	66.71	65.70	10	2,844	0.35%	大買/大賣/
2021/08/26	4	67.48	2.1	67.08	66.00	1.9	2,825	0.07%
2021/08/25	2	68.00	0	0.00	67.60	2	2,827	0.07%
2021/08/23	3	68.70	0	0.00	68.40	3	2,838	0.11%
2021/08/19	13	71.40	5	69.50	68.00	8	2,827	0.28%
2021/08/18	3	69.13	12	68.27	70.20	-9	2,791	-0.32%
2021/08/17	9	66.61	0	0.00	66.10	9	2,762	0.33%
2021/08/16	7.1	67.02	26	67.97	69.30	-19	2,760	-0.69%
2021/08/13	12.1	65.91	7	66.06	65.20	5.1	2,737	0.18%
2021/08/11	27	65.97	29	65.26	64.00	-2	2,714	-0.07%
2021/08/10	67	70.51	25	70.66	68.20	42	2,692	1.56%
2021/08/09	11.1	75.59	4	75.05	75.00	7.1	2,609	0.27%
2021/08/06	3	72.87	2	73.20	73.90	1	2,525	0.04%
2021/08/05	4	72.80	17	72.18	72.60	-13	2,528	-0.51%
2021/08/04	13.1	76.11	13	75.22	74.30	0.1	2,528	0.00%
2021/08/03	4	76.60	30.1	76.64	77.00	-26.1	2,514	-1.04%
2021/08/02	18	74.16	15.1	74.41	75.80	2.9	2,435	0.12%
2021/07/30	9.1	70.73	7	72.06	74.00	2.1	2,299	0.09%
2021/07/29	8	65.74	10	66.61	67.90	-2	2,094	-0.10%
2021/07/28	16	65.92	4	66.20	65.60	12	2,091	0.57%
2021/07/27	12.1	69.64	24	70.40	69.60	-11.9	2,109	-0.57%
2021/07/26	7	66.99	3.1	67.58	68.10	3.9	2,059	0.19%
2021/07/23	1	69.00	8	68.70	68.20	-7	2,075	-0.34%
2021/07/22	40	70.50	48	69.95	70.00	-8	2,080	-0.39%
2021/07/21	6	65.50	10	65.90	66.30	-4	1,941	-0.20%
2021/07/16	3	63.50	1	62.70	62.60	2	1,937	0.10%
2021/07/15	1	62.80	0	0.00	62.70	1	1,951	0.05%
2021/07/14	6	63.93	0	0.00	62.70	6	1,967	0.31%
2021/07/13	11	66.10	1	64.90	65.00	10	1,983	0.50%
2021/07/12	1	67.00	1	67.00	66.90	0	1,993	0.00%
2021/07/09	0	0.00	1	65.70	64.40	-1	1,995	-0.05%
2021/07/08	5	65.26	2	65.50	65.30	3	2,065	0.15%
2021/07/07	1	65.30	0	0.00	65.30	1	2,349	0.04%
2021/07/06	4	66.05	0	0.00	66.00	4	2,523	0.16%
2021/07/05	3	67.00	1	66.60	67.00	2	2,565	0.08%
2021/07/02	1	67.60	0	0.00	67.60	1	2,594	0.04%
2021/07/01	0	0.00	1	67.50	65.20	-1	2,609	-0.04%
2021/06/30	2	67.05	2	70.20	67.00	0	2,629	0.00%
2021/06/29	1	70.20	26	69.50	69.60	-25	2,604	-0.96%
2021/06/28	0	0.00	0.1	72.40	71.70	-0.1	2,621	0.00%
2021/06/25	0	0.00	0	73.90	72.30	0	2,621	0.00%
2021/06/24	0	72.50	0	0.00	72.80	0	2,633	0.00%
2021/06/23	1	71.65	7	71.77	72.30	-6	2,632	-0.23%
2021/06/21	2	72.20	0	72.30	70.40	2	2,692	0.07%
2021/06/18	2	73.75	0	73.50	73.10	2	2,738	0.07%
2021/06/16	0	69.50	0	0.00	71.70	0	2,897	0.00%
2021/06/11	0.1	70.00	0	0.00	68.50	0.1	3,382	0.00%
2021/06/09	0	0.00	1	67.20	67.30	-1	3,845	-0.03%
2021/06/07	0	0.00	0	66.10	67.50	0	4,294	0.00%
2021/06/04	1	67.80	0	67.40	67.50	1	4,464	0.02%
2021/06/03	2	67.95	0	68.00	67.60	2	4,515	0.04%
2021/06/01	0	0.00	1	68.00	68.10	-1	4,602	-0.02%
2021/05/31	0	0.00	6	68.58	68.00	-6	4,644	-0.13%
2021/05/28	5	66.10	0	65.70	66.50	5	4,723	0.11%
2021/05/27	2	65.65	1	66.50	65.50	1	4,788	0.02%
2021/05/25	1	63.90	1	65.50	64.50	0	4,943	0.00%
2021/05/24	0	0.00	1	62.00	63.40	-1	4,979	-0.02%
2021/05/21	5	62.92	4	62.60	61.90	1	5,018	0.02%
2021/05/20	11.1	61.64	2	62.30	62.00	9.1	5,083	0.18%
2021/05/19	2	60.60	7.1	57.02	60.10	-5.1	5,189	-0.10%
2021/05/18	9	56.13	1	57.00	58.20	8	5,367	0.15%
2021/05/17	2.1	54.07	13	54.04	54.00	-11	5,405	-0.20%
2021/05/14	2	60.80	0	0.00	60.00	2	5,377	0.04%
2021/05/13	6	62.33	2	61.50	60.30	4	5,363	0.07%
2021/05/12	7	69.30	0	0.00	65.30	7	5,334	0.13%
2021/05/11	24	73.73	20	74.34	71.50	4	5,290	0.08%
2021/05/10	0	0.00	1.2	74.26	73.60	-1.2	5,297	-0.02%
2021/05/07	1	69.00	10	70.50	73.90	-9	5,297	-0.17%
2021/05/06	1	68.70	1	69.00	67.80	0	5,272	0.00%
2021/05/05	1	69.30	0	0.00	67.80	1	5,347	0.02%
2021/05/04	2	66.30	0	0.00	67.20	2	5,384	0.04%
2021/05/03	10	71.00	14	71.54	71.10	-4	5,397	-0.07%
2021/04/29	5	73.70	0	0.00	73.00	5	5,541	0.09%
2021/04/28	1	74.80	5	73.50	73.80	-4	5,787	-0.07%
2021/04/27	5	71.60	0	0.00	71.90	5	5,985	0.08%
2021/04/26	0	0.00	16	72.79	72.20	-16	6,386	-0.25%
2021/04/23	0	0.00	2	70.30	71.00	-2	6,748	-0.03%
2021/04/22	9	70.34	11	71.53	70.00	-2	7,023	-0.03%
2021/04/21	1	72.10	2	72.20	72.00	-1	7,399	-0.01%
2021/04/20	10	72.50	10	73.56	72.50	0	7,583	0.00%
2021/04/19	17	72.81	3	72.53	72.20	14	7,630	0.18%
2021/04/16	0	74.00	0	0.00	73.60	0	7,695	0.00%
2021/04/15	0	0.00	0.3	73.00	74.50	-0.3	7,724	0.00%
2021/04/14	12	74.38	2.2	73.05	73.40	9.8	7,862	0.12%
2021/04/13	15	79.14	5	77.62	74.00	10	7,871	0.13%
2021/04/12	9	77.52	17	76.88	79.50	-8	7,732	-0.10%
2021/04/09	10	73.00	11	73.78	72.30	-1	7,895	-0.01%
2021/04/08	10	71.80	1	72.10	71.80	9	7,966	0.11%
2021/04/07	7	73.57	4	72.90	73.10	3	7,940	0.04%
2021/04/06	1	73.50	14	73.19	73.50	-13	7,932	-0.16%
2021/04/01	0	0.00	2	71.85	71.80	-2	7,914	-0.03%
2021/03/31	10	72.20	0	0.00	72.10	10	7,904	0.13%
2021/03/30	1	73.80	0	0.00	73.80	1	7,870	0.01%
2021/03/29	2	73.55	5	74.14	73.40	-3	7,867	-0.04%
2021/03/26	0	0.00	5	72.70	72.20	-5	7,845	-0.06%
2021/03/25	6.2	72.69	8	72.66	72.20	-1.8	7,843	-0.02%
2021/03/24	8	71.31	2	72.05	71.00	6	7,827	0.08%
2021/03/23	7.5	73.05	1	72.70	72.40	6.5	7,795	0.08%
2021/03/22	8	74.11	5	72.82	73.10	3	7,736	0.04%
2021/03/19	8	78.23	3	79.30	77.70	5	7,645	0.07%
2021/03/18	9.1	81.90	12	82.27	79.50	-2.9	7,679	-0.04%
2021/03/17	27	79.60	16.1	80.84	81.50	10.9	7,522	0.15%
2021/03/16	26.2	77.49	168	79.70	78.50	-141.9	7,179	-1.98%	大賣/鉅額交易
2021/03/15	2	74.65	21.1	74.55	74.00	-19.1	6,790	-0.28%
2021/03/12	5.2	77.55	21	76.21	75.80	-15.8	6,730	-0.23%
2021/03/11	2.2	76.75	3	76.00	78.00	-0.9	6,629	-0.01%
2021/03/10	33	74.80	49	74.22	72.50	-16	6,399	-0.25%
2021/03/09	15	69.29	9	69.79	71.80	6	6,254	0.10%
2021/03/08	11	70.65	5.1	70.14	69.50	5.9	6,262	0.09%
2021/03/05	3	71.07	0	0.00	69.30	3	6,308	0.05%
2021/03/04	4	72.08	0	0.00	71.00	4	6,297	0.06%
2021/03/03	3	70.13	2	69.40	74.00	1	6,315	0.02%
2021/03/02	4	74.00	4	74.00	71.10	0	6,293	0.00%
2021/02/26	4	73.00	55	74.50	74.80	-51	6,403	-0.80%
2021/02/25	20.1	75.85	16.2	76.06	74.10	3.9	6,511	0.06%
2021/02/24	8.1	73.89	0	0.00	74.30	8.1	6,457	0.12%
2021/02/23	1	75.00	3	74.20	74.10	-2	6,466	-0.03%
2021/02/22	10.3	73.98	23	73.50	74.40	-12.7	6,624	-0.19%
2021/02/19	21.1	72.48	43	72.92	73.10	-21.9	6,781	-0.32%
2021/02/18	22.1	70.32	186	71.14	71.30	-163.9	7,043	-2.33%	大賣/鉅額交易
2021/02/17	1	66.00	30.3	66.54	66.80	-29.2	7,069	-0.41%
2021/02/04	2	61.10	2	61.60	60.70	0	7,570	0.00%
2021/02/03	0	61.40	0	0.00	60.50	0	7,902	0.00%
2021/02/02	60.3	61.49	76	59.64	60.60	-15.8	7,985	-0.20%
2021/02/01	6	58.52	7.2	60.69	59.00	-1.2	7,994	-0.02%
2021/01/29	2	62.80	0	0.00	62.00	2	7,946	0.03%
2021/01/28	11	64.97	4	64.80	64.80	7	8,054	0.09%
2021/01/27	9	64.54	18	63.96	64.70	-9	8,049	-0.11%
2021/01/26	17	63.85	16	62.55	61.80	1	8,030	0.01%
2021/01/22	19	63.04	27	62.90	65.70	-8	8,336	-0.10%
2021/01/21	80	66.17	40	68.23	62.50	40	8,263	0.48%
2021/01/20	41	73.72	31	72.58	69.20	10	7,997	0.13%
2021/01/19	46.1	77.08	53	77.30	76.80	-7	7,741	-0.09%
2021/01/18	31	72.68	9	72.34	71.70	22	7,320	0.30%
2021/01/15	34	69.22	22	69.05	70.00	12	6,927	0.17%
2021/01/14	69	67.03	82	68.01	67.80	-13	6,627	-0.20%
2021/01/13	1	62.50	14	62.43	65.10	-13	6,201	-0.21%
2021/01/12	8	59.08	2	59.50	59.20	6	5,985	0.10%
2021/01/11	6	60.37	10	61.54	60.80	-4	5,908	-0.07%
2021/01/08	12	59.97	0	0.00	59.50	12	5,807	0.21%
2021/01/07	23	61.85	72	61.37	60.80	-49	5,747	-0.85%
2021/01/06	6	59.25	9	59.26	58.20	-3	5,582	-0.05%
2021/01/05	12	60.29	9	60.88	60.50	3	5,491	0.05%
2021/01/04	27	60.59	48	60.74	61.60	-21	5,335	-0.39%
2020/12/31	4	53.38	18	55.39	57.70	-14	4,990	-0.28%
2020/12/30	24	52.48	3	52.60	52.50	21	4,871	0.43%
2020/12/29	6	52.18	5	53.22	53.40	1	4,853	0.02%
2020/12/28	41	52.39	1	52.00	52.30	40	4,830	0.83%
2020/12/25	2	53.60	2	53.90	53.30	0	4,803	0.00%
2020/12/23	1	52.40	0	0.00	52.90	1	4,777	0.02%
2020/12/22	5	52.38	1	51.70	51.50	4	4,762	0.08%
2020/12/21	1	54.80	1	54.00	53.80	0	4,738	0.00%
2020/12/18	8	55.45	0	0.00	55.40	8	4,720	0.17%
2020/12/17	13	54.59	4	54.03	53.90	9	4,687	0.19%
2020/12/16	1	56.00	0	0.00	55.30	1	4,673	0.02%
2020/12/15	7	56.17	3	55.63	55.00	4	4,665	0.09%
2020/12/14	12	56.43	26	57.20	57.00	-14	4,598	-0.30%
2020/12/11	0	0.00	3	53.60	52.80	-3	4,466	-0.07%
2020/12/10	1	53.50	0	0.00	53.90	1	4,449	0.02%
2020/12/09	2	53.10	0	0.00	52.90	2	4,429	0.05%
2020/12/08	1	53.70	1	53.40	53.30	0	4,413	0.00%
2020/12/07	19	53.48	27	53.61	52.70	-8	4,384	-0.18%
2020/12/04	2	55.80	15	55.88	55.90	-13	4,286	-0.30%
2020/12/03	7	55.91	0	0.00	55.50	7	4,262	0.16%
2020/12/02	34	57.96	7	57.69	57.00	27	4,226	0.64%
2020/12/01	12	56.19	3	56.93	57.20	9	4,164	0.22%
2020/11/30	3	54.67	0	0.00	55.00	3	4,081	0.07%
2020/11/27	3	54.87	5	55.80	55.50	-2	4,063	-0.05%
2020/11/26	10	56.16	38	54.92	56.70	-28	3,988	-0.70%
2020/11/25	29	56.68	58	57.87	55.00	-29	3,912	-0.74%
2020/11/24	69	59.64	13.2	59.40	58.70	55.8	3,743	1.49%
2020/11/23	10	57.41	3	57.53	57.60	7	3,591	0.19%
2020/11/20	5	57.86	13.1	57.76	57.50	-8.1	3,518	-0.23%
2020/11/19	16	58.31	12	58.58	57.90	4	3,453	0.12%
2020/11/18	111	59.97	109	60.09	60.20	2	3,240	0.06%	大買/大賣/
2020/11/17	67	58.35	66.1	59.62	60.00	1	2,984	0.03%
2020/11/16	14.1	56.60	6	56.77	56.60	8.1	2,584	0.31%
2020/11/13	17	55.51	27.8	55.83	57.10	-10.8	2,344	-0.46%
2020/11/12	10.1	53.58	12	53.74	53.40	-1.9	1,976	-0.10%
2020/11/11	33	52.70	24	52.58	53.00	9	1,725	0.52%
2020/11/10	7	48.36	0	0.00	48.90	7	1,367	0.51%
2020/11/09	2	46.55	1	47.00	46.95	1	1,263	0.08%
2020/11/06	5	46.74	0	0.00	46.85	5	1,213	0.41%
2020/11/05	6	46.95	2	46.43	46.85	4	1,174	0.34%
2020/11/04	0	0.00	5	44.45	45.40	-5	1,006	-0.50%
2020/11/03	18	45.00	17	45.22	45.35	1	954	0.10%
2020/11/02	7	44.66	79	44.39	44.90	-72	885	-8.13%
2020/10/30	108	43.61	35	44.32	44.30	73	748	9.75%	大買/
2020/10/29	2	39.90	3	39.77	42.10	-1	448	-0.22%
2020/10/05	0	0.00	5	37.70	37.45	-5	345	-1.45%
2020/09/30	0	0.00	3	37.77	37.40	-3	354	-0.85%
2020/09/22	1	37.65	0	0.00	37.70	1	383	0.26%
2020/09/18	0	0.00	3	39.25	39.25	-3	368	-0.82%
2020/09/15	3	38.10	0	0.00	38.00	3	346	0.87%
2020/09/10	0	0.00	2	37.70	37.80	-2	336	-0.59%
2020/09/09	0	0.00	3	37.83	37.90	-3	332	-0.90%
2020/09/07	5	37.40	0	0.00	37.05	5	328	1.52%
2020/09/03	0	0.00	15	39.53	38.60	-15	327	-4.57%
2020/09/02	22	39.52	5	39.55	39.40	17	306	5.55%
2020/08/31	0	0.00	0.1	37.45	37.30	-0.1	293	-0.02%
2020/08/24	0	0.00	1.2	42.78	42.50	-1.2	254	-0.49%
2020/08/18	0	0.00	1	42.55	42.60	-1	243	-0.41%
2020/08/17	1	42.25	0	0.00	42.50	1	244	0.41%
2020/08/03	0	0.00	1	42.30	42.80	-1	248	-0.40%
2020/07/22	2	41.90	0	0.00	42.15	2	258	0.77%
2020/07/20	1	42.00	0	0.00	42.00	1	268	0.37%
2020/07/07	0	0.00	4	43.00	43.55	-4	253	-1.58%
2020/06/23	1	42.35	0	0.00	42.05	1	231	0.43%
2020/06/17	0	0.00	2	42.25	42.10	-2	238	-0.84%
2020/06/15	3	41.20	0	0.00	41.25	3	249	1.20%
2020/04/29	0	0.00	0.3	41.20	41.20	-0.3	229	-0.13%
2020/04/28	7	40.72	1	40.90	40.75	6	228	2.62%
2020/04/24	0	0.00	1	39.60	39.70	-1	224	-0.44%
2020/04/23	1	38.30	0	0.00	38.30	1	209	0.48%
2020/04/20	0	0.00	1	38.30	38.30	-1	204	-0.49%
2020/04/16	3	38.50	0	0.00	38.55	3	197	1.52%
2020/04/14	1	37.00	0	0.00	37.45	1	190	0.53%
2020/03/31	0	0.00	5	31.32	31.30	-5	186	-2.68%
2020/03/20	0	0.00	1	27.80	28.40	-1	183	-0.55%
2020/03/18	0	0.00	5	29.23	28.65	-5	173	-2.88%
2020/03/17	1	27.60	0	0.00	27.95	1	171	0.58%
2020/03/16	1	30.15	0	0.00	30.05	1	166	0.60%
2020/03/13	3	29.88	0	0.00	29.95	3	164	1.82%
2020/03/10	0	0.00	1	36.50	36.35	-1	147	-0.68%
2020/03/09	2	38.90	8	38.50	38.00	-6	143	-4.18%
2020/03/05	0	0.00	0.4	39.15	39.05	-0.4	141	-0.25%
2020/03/03	0	0.00	1	37.60	37.80	-1	138	-0.72%
2020/02/27	0	0.00	0.4	41.80	37.80	-0.4	139	-0.25%
2020/02/14	1	39.00	0	0.00	39.05	1	143	0.70%
2020/02/05	0	0.00	2	40.00	39.95	-2	190	-1.05%
2020/02/04	0	0.00	160	40.06	40.10	-160	191	-83.58%	大賣/鉅額交易
2020/01/31	0	0.00	1	40.00	40.70	-1	199	-0.50%
2020/01/20	5	42.85	1	42.80	42.75	4	195	2.04%
2020/01/09	0	0.00	1	42.30	41.95	-1	204	-0.49%
2019/12/27	1	43.35	1	43.35	43.35	0	212	0.00%
2019/12/19	2	42.75	0	0.00	42.80	2	210	0.95%
2019/12/13	10	43.15	0	0.00	43.00	10	214	4.67%
2019/12/12	6	43.05	0	0.00	43.05	6	213	2.81%
2019/11/27	0	0.00	1	43.15	43.25	-1	230	-0.43%
2019/11/20	10	43.65	0	0.00	43.20	10	238	4.20%
2019/11/19	10	43.75	0	0.00	43.65	10	242	4.12%
2019/11/18	0	0.00	0.1	43.50	43.50	-0.1	253	-0.04%
2019/11/13	1	43.20	0	0.00	43.25	1	260	0.38%
2019/11/11	1	43.40	0	0.00	43.40	1	259	0.39%
2019/11/08	5	44.80	0	0.00	44.70	5	254	1.96%
2019/11/07	5	44.80	0	0.00	45.10	5	252	1.98%
2019/11/06	0	0.00	1	45.15	45.30	-1	250	-0.40%
2019/11/05	0	0.00	2	46.60	46.50	-2	243	-0.82%
2019/10/30	0	0.00	1	45.10	44.90	-1	225	-0.44%
2019/10/25	20	43.68	0	0.00	43.45	20	228	8.75%
2019/10/24	1	43.65	0	0.00	43.70	1	236	0.42%
2019/10/23	7	43.41	0.1	43.50	43.45	6.9	255	2.72%
2019/10/22	27	43.58	0	0.00	43.35	27	291	9.25%
2019/10/21	5	43.40	0	0.00	43.60	5	341	1.46%
2019/10/18	32	43.92	0	0.00	43.30	32	389	8.22%
2019/10/17	10	42.82	0	0.00	43.95	10	394	2.54%
2019/10/16	17	42.50	0	0.00	42.50	17	401	4.23%
2019/10/14	0	0.00	5	42.50	42.30	-5	409	-1.22%
2019/10/04	0	0.00	8	44.08	44.00	-8	421	-1.90%
2019/09/26	0.5	44.90	8	45.07	44.90	-7.5	448	-1.67%
2019/09/25	3	43.98	0	0.00	44.10	3	454	0.66%
2019/09/24	5	44.12	0	0.00	44.05	5	455	1.10%
2019/09/09	0	0.00	1	46.65	46.65	-1	446	-0.22%
2019/09/04	0	0.00	2	45.40	45.40	-2	444	-0.45%
2019/08/28	1	46.20	0	0.00	46.00	1	441	0.23%
2019/08/27	2	46.45	1	47.50	46.45	1	442	0.23%
2019/08/26	2	46.48	0	0.00	46.45	2	442	0.45%
2019/08/23	1	48.50	1	47.90	48.20	0	440	0.00%
2019/08/22	0	0.00	5	48.53	48.25	-5	439	-1.14%
2019/08/21	0	0.00	10	47.52	47.80	-10	434	-2.30%
2019/08/20	4	46.05	0	0.00	46.40	4	426	0.94%
2019/08/19	2	44.20	0	0.00	44.70	2	421	0.47%
2019/08/16	1	43.90	0	0.00	43.80	1	429	0.23%
2019/08/13	1	44.75	1	44.70	44.75	0	437	0.00%
2019/07/29	1	49.25	1	49.05	49.10	0	504	0.00%
2019/07/26	0	0.00	61	48.22	48.00	-61	505	-12.08%
2019/07/25	1	48.50	0	0.00	48.50	1	501	0.20%
2019/07/24	10	49.80	0	0.00	49.50	10	490	2.04%
2019/07/23	0	0.00	2	57.70	57.20	-2	471	-0.42%
2019/07/22	2	56.90	1	56.20	56.90	1	446	0.22%
2019/07/18	1	54.80	0	0.00	54.70	1	469	0.21%
2019/07/15	10	54.70	0	0.00	54.80	10	463	2.16%
2019/07/10	1	54.80	0	0.00	54.80	1	459	0.22%
2019/07/09	1	55.00	0	0.00	54.60	1	459	0.22%
2019/07/08	40	54.90	0	0.00	55.00	40	466	8.57%
2019/06/06	1	52.00	1	52.00	52.10	0	818	0.00%
2019/05/22	0	0.00	1	54.20	54.20	-1	912	-0.11%
2019/05/15	1	54.50	0	0.00	55.30	1	917	0.11%
2019/05/14	0	0.00	2	54.00	54.00	-2	911	-0.22%
2019/05/13	0	0.00	4	54.00	53.60	-4	906	-0.44%
2019/05/10	1	53.20	0	0.00	54.00	1	911	0.11%
2019/05/02	0	0.00	2	54.00	54.00	-2	876	-0.23%
2019/04/30	0	0.00	1	53.90	54.30	-1	870	-0.11%
2019/04/26	5	54.40	0	0.00	55.00	5	847	0.59%
2019/04/25	22	54.19	3	54.80	54.90	19	824	2.31%
2019/04/22	1	51.70	0	0.00	51.60	1	743	0.13%
2019/04/12	4	51.00	0	0.00	50.50	4	712	0.56%
2019/04/10	1	52.40	0	0.00	51.20	1	692	0.14%
2019/04/09	2	55.30	1	57.40	53.50	1	661	0.15%
2019/04/03	0	0.00	1	55.10	54.90	-1	599	-0.17%
2019/03/28	0	0.00	0.2	53.20	53.20	-0.2	562	-0.04%
2019/03/25	2	52.30	0	0.00	53.90	2	507	0.39%
2019/03/18	1	53.70	0	0.00	54.60	1	439	0.23%
2019/03/15	1	54.50	0	0.00	53.40	1	429	0.23%
2019/03/13	0	0.00	2	52.80	52.90	-2	363	-0.55%
2019/03/12	0	0.00	1	51.50	51.60	-1	314	-0.32%
2019/03/07	3	50.73	1	50.80	50.60	2	285	0.70%
2019/03/05	2	50.15	0	0.00	50.40	2	255	0.78%
2019/03/04	0	0.00	1	48.50	49.60	-1	225	-0.44%
2019/02/12	0	0.00	0.1	44.30	44.50	-0.1	125	-0.10%
2019/02/11	1	43.00	0	0.00	43.45	1	122	0.82%
2018/12/22	0	0.00	0.3	42.35	38.80	-0.3	127	-0.20%
2018/12/21	0.2	38.60	0	0.00	38.50	0.2	129	0.18%
2018/12/11	0	39.40	0	0.00	39.30	0	125	0.01%
2018/12/10	0	0.00	0	43.00	38.90	0	127	-0.02%
2018/12/07	0	39.45	0	0.00	39.30	0	127	0.02%
2018/12/06	1	39.30	0	0.00	39.30	1	130	0.76%
2018/12/04	0	0.00	0.2	40.70	40.60	-0.2	135	-0.13%
2018/12/03	0	0.00	0.4	41.00	41.00	-0.4	136	-0.26%
2018/11/30	0	0.00	0.5	40.00	39.55	-0.5	132	-0.36%
2018/11/23	0	0.00	0.5	38.75	38.65	-0.5	127	-0.36%
2018/11/22	1	39.80	0	0.00	38.50	1	128	0.78%
2018/11/16	0	0.00	0.3	38.60	38.20	-0.3	127	-0.24%
2018/11/12	0.3	38.10	0	0.00	38.00	0.3	128	0.23%
2018/11/07	0.4	38.60	0	0.00	38.55	0.4	130	0.28%
2018/11/06	0	0.00	0.3	39.65	37.00	-0.3	129	-0.23%
2018/10/17	0	0.00	0.3	39.00	37.40	-0.3	164	-0.16%
2018/10/15	0.3	36.70	0	0.00	36.50	0.3	182	0.15%
2018/10/11	0	0.00	1	34.82	34.60	-1	187	-0.55%
2018/10/03	0	0.00	0.2	41.80	41.20	-0.2	176	-0.09%
2018/10/01	0.3	41.60	0	0.00	41.60	0.3	185	0.16%
2018/09/28	0	0.00	0.3	42.50	41.55	-0.3	189	-0.16%
2018/09/27	0.3	42.10	0	0.00	42.10	0.3	189	0.16%
2018/09/26	0	42.10	0	0.00	42.05	0	190	0.00%
2018/09/25	0	0.00	0.2	45.80	41.90	-0.2	190	-0.09%
2018/08/23	0	0.00	0.1	47.50	42.90	-0.1	268	-0.05%
2018/08/07	1	45.05	0	0.00	44.95	1	287	0.35%
2018/07/18	0.3	47.90	0	0.00	47.90	0.3	311	0.10%
2018/06/11	0.1	48.40	0	0.00	48.50	0.1	446	0.02%
2018/06/06	0	0.00	2	47.60	48.90	-2	490	-0.41%
2018/06/01	2	45.00	0	0.00	45.30	2	457	0.44%
2018/05/31	0.7	45.10	0	0.00	44.80	0.7	457	0.15%
2018/05/29	0	0.00	5	44.76	44.90	-5	454	-1.10%
2018/05/18	3	45.70	0	0.00	45.65	3	452	0.66%
2018/05/14	1	44.70	4	44.85	45.10	-3	476	-0.63%
2018/05/03	1	48.70	0	0.00	48.75	1	548	0.18%
2018/05/02	2	49.35	0	0.00	49.35	2	549	0.36%
2018/04/30	1	49.25	1	49.30	49.15	0	547	0.00%
2018/04/25	0	0.00	1	48.30	48.00	-1	540	-0.18%
2018/04/16	0	0.00	1	50.40	50.00	-1	520	-0.19%
2018/04/12	1.3	51.05	8	50.46	50.60	-6.7	507	-1.32%
2018/04/11	11	50.08	0	0.00	49.75	11	489	2.25%
2018/04/09	0	0.00	12	48.85	49.15	-12	456	-2.63%
2018/04/02	4	48.65	1	48.75	48.70	3	452	0.66%
2018/03/31	8	48.18	0	0.00	48.25	8	452	1.77%
2018/03/29	0	0.00	1	47.90	47.65	-1	459	-0.22%
2018/03/19	0	0.00	2	48.70	48.30	-2	442	-0.45%
2018/03/15	1	47.65	0	0.00	48.15	1	432	0.23%
2018/03/14	3	48.32	5	48.88	48.10	-2	428	-0.47%
2018/03/08	0	0.00	1	44.55	44.75	-1	378	-0.26%
2018/03/02	1	44.05	0	0.00	44.10	1	392	0.25%
2018/02/23	3	44.60	0	0.00	44.50	3	408	0.73%
2018/02/12	0	0.00	1	42.50	42.60	-1	419	-0.24%
2018/02/09	1	39.90	0	0.00	41.50	1	422	0.24%
2018/02/07	1	42.80	12	42.97	42.30	-11	440	-2.50%
2018/02/06	10	42.58	2	42.50	42.00	8	443	1.81%
2018/02/05	4	44.99	1	44.25	45.15	3	447	0.67%
2018/02/02	1	46.35	1	47.60	46.70	0	469	0.00%
2018/02/01	2	49.60	1	49.75	48.50	1	473	0.21%
2018/01/31	0	0.00	1	48.80	48.80	-1	415	-0.24%
2018/01/30	0	0.00	4	47.45	46.95	-4	405	-0.99%
2018/01/29	4	46.86	0	0.00	47.20	4	410	0.97%
2018/01/18	0	0.00	1	45.60	45.35	-1	526	-0.19%
2018/01/11	1	45.90	0	0.00	45.65	1	800	0.12%
2018/01/05	0	0.00	2.1	47.40	47.50	-2.1	919	-0.23%
2018/01/02	0	0.00	12	47.00	46.80	-12	926	-1.30%