正崴 (2392)-元大-台北券商分點個股進出

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

正崴

(2392)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
610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

正崴 (2392)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/31	4	73.45	2	74.90	72.00	2	7,949	0.03%
2024/05/30	1	73.50	0	0.00	72.50	1	7,882	0.01%
2024/05/29	6	76.17	1	75.50	75.00	5	7,869	0.06%
2024/05/28	25	75.93	1	76.10	75.80	24	7,803	0.31%
2024/05/27	18	73.78	29	74.98	73.90	-11	7,632	-0.14%
2024/05/24	14	72.48	1.1	73.64	72.20	12.9	7,015	0.18%
2024/05/23	20.1	69.76	64	72.06	73.30	-43.9	6,116	-0.72%
2024/05/22	3	65.00	46.2	66.62	66.70	-43.2	5,175	-0.83%
2024/05/21	7	56.99	32.4	59.81	60.70	-25.4	4,835	-0.52%
2024/05/20	1	58.40	41	58.81	58.50	-40	4,496	-0.89%
2024/05/17	1	53.50	7	53.70	53.70	-6	3,911	-0.15%
2024/05/16	0	0.00	10	52.30	52.00	-10	3,770	-0.27%
2024/05/15	2	52.45	4	52.38	51.60	-2	3,721	-0.05%
2024/05/14	11	51.30	1	51.50	51.50	10	3,610	0.28%
2024/05/13	1	51.60	16	51.21	51.60	-15	3,527	-0.43%
2024/05/10	2	48.95	2	48.58	48.75	0	3,315	0.00%
2024/05/09	15	49.30	4	48.91	48.80	11	3,289	0.33%
2024/05/07	9	49.63	2	49.45	49.45	7	3,130	0.22%
2024/05/06	0	0.00	2	49.50	49.50	-2	2,921	-0.07%
2024/05/03	1	48.90	11	48.64	48.75	-10	2,761	-0.36%
2024/04/30	0	0.00	1	46.85	46.60	-1	2,460	-0.04%
2024/04/29	0	0.00	1	46.70	46.60	-1	2,442	-0.04%
2024/04/25	0	0.00	11	45.65	45.40	-11	2,422	-0.45%
2024/04/24	0	0.00	9	45.80	45.80	-9	2,415	-0.37%
2024/04/19	22	44.48	1	44.60	44.40	21	2,430	0.86%
2024/04/17	0	0.00	20	44.60	44.45	-20	2,355	-0.85%
2024/04/16	26	43.79	0	0.00	43.50	26	2,351	1.11%
2024/04/15	0	0.00	1	45.85	45.80	-1	2,301	-0.04%
2024/04/12	0	0.00	1	46.10	46.25	-1	2,301	-0.04%
2024/04/11	0	0.00	3	45.90	45.85	-3	2,300	-0.13%
2024/04/03	0	0.00	9	46.49	46.35	-9	2,378	-0.38%
2024/04/02	1	46.70	2	46.85	47.00	-1	2,371	-0.04%
2024/04/01	0	0.00	1	47.55	47.10	-1	2,388	-0.04%
2024/03/29	7	47.23	8	46.96	46.40	-1	2,313	-0.04%
2024/03/28	2	46.50	3	46.33	46.00	-1	2,161	-0.05%
2024/03/27	4	47.09	0	0.00	47.10	4	2,122	0.19%
2024/03/26	3	45.13	3	44.67	44.85	0	2,030	0.00%
2024/03/25	3	45.20	1	45.15	45.15	2	2,077	0.10%
2024/03/21	9	44.90	0	0.00	44.90	9	2,252	0.40%
2024/03/20	3	44.40	1	45.15	44.40	2	2,327	0.09%
2024/03/19	3	43.97	3.1	44.18	44.05	-0.1	2,418	-0.01%
2024/03/18	10	43.85	0	0.00	44.00	10	2,711	0.37%
2024/03/14	10	44.70	0	0.00	44.40	10	3,448	0.29%
2024/03/13	0.1	45.10	0	0.00	45.15	0.1	3,437	0.00%
2024/03/12	2	45.57	0	0.00	45.20	2	3,402	0.06%
2024/03/11	0	0.00	0	43.95	43.90	0	3,333	0.00%
2024/03/08	4	44.39	4	44.04	43.95	0	3,332	0.00%
2024/03/07	2	45.83	1	45.45	45.45	1	3,320	0.03%
2024/03/06	0	0.00	20	46.09	46.05	-20	3,334	-0.60%
2024/03/05	2	46.00	2	46.23	46.50	0	3,341	0.00%
2024/03/04	1	46.00	0	0.00	45.85	1	3,355	0.03%
2024/02/26	0	0.00	10	44.80	44.50	-10	3,391	-0.29%
2024/02/23	0	0.00	0	44.00	43.90	0	3,346	0.00%
2024/02/22	2	43.90	5	44.05	43.90	-3	3,332	-0.09%
2024/02/19	1	43.60	0	0.00	43.75	1	3,302	0.03%
2024/02/15	2	42.68	2	42.80	42.85	0	3,317	0.00%
2024/02/05	1	43.70	0	0.00	43.50	1	3,335	0.03%
2024/02/02	1	44.05	1	43.70	43.70	0	3,322	0.00%
2024/02/01	2	44.28	2	44.05	44.05	0	3,319	0.00%
2024/01/30	6	44.39	1	44.25	44.25	5	3,330	0.15%
2024/01/29	1	44.45	1	44.90	44.80	0	3,325	0.00%
2024/01/24	0	0.00	20	44.87	45.00	-20	3,328	-0.60%
2024/01/22	1	44.35	0	0.00	44.35	1	3,319	0.03%
2024/01/19	10	43.90	8	43.87	43.90	2	3,314	0.06%
2024/01/16	1	44.55	0	0.00	44.65	1	3,273	0.03%
2024/01/15	4	45.20	0	0.00	45.20	4	3,254	0.12%
2024/01/05	4	46.50	0	0.00	45.75	4	3,279	0.12%
2024/01/04	7	46.24	4	46.08	46.10	3	3,261	0.09%
2024/01/02	0	0.00	1	48.70	48.50	-1	3,161	-0.03%
2023/12/26	0	0.00	1	48.35	48.40	-1	3,133	-0.03%
2023/12/19	0	0.00	1	48.30	48.50	-1	3,128	-0.03%
2023/12/18	2	49.30	2	50.90	49.20	0	3,071	0.00%
2023/12/15	2	50.20	1	50.20	50.20	1	2,983	0.03%
2023/12/14	4	49.45	2	49.95	50.00	2	3,012	0.07%
2023/12/13	39	49.72	4	49.73	49.60	35	2,903	1.21%
2023/12/12	1	51.30	65	50.57	51.60	-64	2,612	-2.45%
2023/12/11	1	46.35	20	46.87	47.10	-19	2,064	-0.92%
2023/12/07	0	0.00	1	45.45	44.80	-1	1,949	-0.05%
2023/12/05	0	0.00	13	44.59	44.75	-13	1,986	-0.65%
2023/12/01	0	0.00	1	44.50	44.90	-1	1,982	-0.05%
2023/11/30	0	0.00	7	44.35	44.10	-7	2,001	-0.35%
2023/11/29	0	0.00	3	44.15	44.30	-3	2,037	-0.15%
2023/11/28	0	0.00	10	43.80	43.90	-10	2,078	-0.48%
2023/11/27	4	42.80	0	0.00	43.35	4	2,148	0.19%
2023/11/24	0	0.00	10	42.80	42.65	-10	2,203	-0.45%
2023/11/21	0	0.00	10	41.25	41.25	-10	2,228	-0.45%
2023/11/20	1	41.20	0	0.00	41.35	1	2,237	0.04%
2023/11/16	2	41.00	1	41.00	40.90	1	2,278	0.04%
2023/11/13	0	0.00	12	40.46	40.60	-12	2,331	-0.51%
2023/11/03	5	38.85	0	0.00	38.80	5	2,484	0.20%
2023/10/27	5	39.00	0	0.00	39.00	5	2,555	0.20%
2023/10/24	1	39.00	0	0.00	39.10	1	2,641	0.04%
2023/10/05	1	41.00	0	0.00	40.95	1	2,995	0.03%
2023/10/03	21	41.07	0	0.00	41.05	21	3,016	0.70%
2023/10/02	0	0.00	21	41.34	41.50	-21	3,043	-0.69%
2023/09/28	0	0.00	20	40.90	40.90	-20	3,106	-0.64%
2023/09/27	0	0.00	4	40.45	40.35	-4	3,132	-0.13%
2023/09/26	21	41.15	0	0.00	40.95	21	3,146	0.67%
2023/09/25	22	42.20	20	42.40	41.90	2	3,118	0.06%
2023/09/20	21	42.55	0	0.00	41.85	21	3,045	0.69%
2023/09/19	9	44.95	5	43.27	42.75	4	3,033	0.13%
2023/09/18	0	0.00	2.1	43.28	43.10	-2.1	2,978	-0.07%
2023/09/15	2	43.00	0	0.00	43.00	2	2,965	0.07%
2023/09/14	1	43.45	0	0.00	43.50	1	2,939	0.03%
2023/09/13	6	44.60	0	0.00	44.40	6	2,898	0.21%
2023/09/12	0	0.00	3	43.90	43.80	-3	2,897	-0.10%
2023/09/08	1	44.90	0	0.00	44.85	1	2,844	0.04%
2023/09/06	1	46.15	0	0.00	45.80	1	2,882	0.03%
2023/09/05	2	45.70	0	0.00	45.90	2	2,854	0.07%
2023/09/04	0	0.00	1	46.80	46.65	-1	2,804	-0.04%
2023/09/01	1	46.95	4	47.00	45.85	-3	2,740	-0.11%
2023/08/31	0	0.00	22	46.68	46.65	-22	2,656	-0.83%
2023/08/30	8	45.08	5	45.23	45.80	3	2,554	0.12%
2023/08/29	0	0.00	6	44.44	44.10	-6	2,428	-0.25%
2023/08/28	2	43.80	5	43.95	43.80	-3	2,421	-0.12%
2023/08/24	0	0.00	1	43.00	43.05	-1	2,444	-0.04%
2023/08/22	0	0.00	0.1	42.20	42.60	-0.1	2,386	0.00%
2023/08/21	50	42.70	0	0.00	42.40	50	2,375	2.10%
2023/08/17	0	0.00	14	42.76	42.85	-14	2,326	-0.60%
2023/08/16	0	0.00	1	42.70	42.35	-1	2,277	-0.04%
2023/08/15	0	0.00	13	41.51	42.20	-13	2,221	-0.59%
2023/08/14	0	0.00	5	39.95	39.95	-5	2,106	-0.24%
2023/08/10	5	39.05	0	0.00	38.75	5	2,084	0.24%
2023/08/08	0	0.00	5	39.95	40.00	-5	2,112	-0.24%
2023/08/01	2	38.70	0	0.00	38.70	2	2,050	0.10%
2023/07/31	13	39.34	1	39.50	39.00	12	2,043	0.59%
2023/07/28	4	39.64	0	0.00	39.70	4	2,008	0.20%
2023/07/27	6	40.04	0	0.00	40.00	6	1,985	0.30%
2023/07/26	11	40.96	0	0.00	40.50	11	1,964	0.56%
2023/07/25	2	43.20	4	43.35	43.30	-2	1,855	-0.11%
2023/07/21	0	0.00	5	42.95	42.95	-5	1,720	-0.29%
2023/07/20	5	42.05	1	42.25	42.20	4	1,692	0.24%
2023/07/18	7	43.29	0	0.00	43.25	7	1,633	0.43%
2023/07/17	0	0.00	5	43.95	43.95	-5	1,619	-0.31%
2023/07/14	0	0.00	1	42.95	43.00	-1	1,631	-0.06%
2023/07/12	5	42.80	10	42.75	42.80	-5	1,682	-0.30%
2023/07/11	1	43.20	0	0.00	43.05	1	1,709	0.06%
2023/07/07	5	43.35	1	43.55	43.25	4	1,869	0.21%
2023/07/06	0	0.00	13	43.95	43.70	-13	1,839	-0.71%
2023/07/05	5	43.55	6	43.95	43.50	-1	1,757	-0.06%
2023/07/04	0	0.00	10	43.10	43.25	-10	1,720	-0.58%
2023/06/28	0	0.00	10	42.00	42.00	-10	1,691	-0.59%
2023/06/27	17	42.21	1	42.35	42.25	16	1,705	0.94%
2023/06/26	0	0.00	31	42.84	42.55	-31	1,751	-1.77%
2023/06/20	5	41.50	0	0.00	41.60	5	1,906	0.26%
2023/06/19	0	0.00	10	41.90	41.70	-10	1,906	-0.52%
2023/06/16	10	42.10	11	42.14	41.90	-1	1,926	-0.05%
2023/06/15	1	41.45	0	0.00	41.55	1	1,872	0.05%
2023/06/13	8	41.79	0	0.00	42.05	8	1,890	0.42%
2023/06/12	20	42.30	12	41.99	41.90	8	1,870	0.43%
2023/06/08	11	41.04	0	0.00	40.80	11	1,797	0.61%
2023/06/05	1	41.90	0	0.00	41.95	1	1,809	0.06%
2023/06/01	0	0.00	21	41.93	41.65	-21	1,802	-1.17%
2023/05/31	30	41.75	14	41.73	41.65	16	1,784	0.90%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/24	1	40.50	0	0.00	40.50	1	1,745	0.06%
2023/05/18	2	40.25	2	40.25	40.10	0	1,762	0.00%
2023/05/16	5	39.50	0	0.00	39.50	5	1,757	0.28%
2023/05/15	6	39.50	3	39.50	39.50	3	1,763	0.17%
2023/05/12	3	40.45	3	40.80	40.80	0	1,747	0.00%
2023/05/11	10	41.05	0	0.00	40.70	10	1,783	0.56%
2023/05/02	10	41.90	0	0.00	42.45	10	1,981	0.50%
2023/04/28	0	41.75	47	41.65	41.90	-47	2,000	-2.35%
2023/04/25	5	40.50	0	0.00	40.60	5	1,982	0.25%
2023/04/21	10	42.05	0	0.00	41.45	10	1,950	0.51%
2023/04/20	0	0.00	2	42.35	42.35	-2	1,929	-0.10%
2023/04/18	14	43.08	11	43.98	42.95	3	1,859	0.16%
2023/04/17	2	43.35	5.1	43.15	43.35	-3.1	1,795	-0.17%
2023/04/14	3	43.03	11	43.18	43.25	-8	1,775	-0.45%
2023/04/13	0	0.00	5	43.05	43.05	-5	1,728	-0.29%
2023/04/12	7	42.54	6	42.93	43.15	1	1,639	0.06%
2023/04/10	0	0.00	2	41.80	41.60	-2	1,514	-0.13%
2023/04/07	1	41.75	0	0.00	41.80	1	1,506	0.07%
2023/04/06	1	41.40	0	0.00	41.40	1	1,501	0.07%
2023/03/30	1	41.50	1	41.65	41.35	0	1,482	0.00%
2023/03/28	1	41.45	0	0.00	41.40	1	1,476	0.07%
2023/03/27	0	0.00	5	42.86	41.70	-5	1,461	-0.34%
2023/03/24	4.1	43.21	11	42.05	42.85	-6.9	1,396	-0.50%
2023/03/23	0	0.00	2	40.20	40.05	-2	1,192	-0.17%
2023/03/22	1	39.60	0	0.00	39.40	1	1,175	0.09%
2023/03/21	5	39.90	1	39.60	39.40	4	1,182	0.34%
2023/03/17	2	39.25	1	39.40	39.10	1	1,183	0.08%
2023/03/16	0	0.00	12	38.17	38.30	-12	1,158	-1.04%
2023/03/15	2	38.80	0	0.00	38.80	2	1,172	0.17%
2023/03/14	1	38.75	0	0.00	38.80	1	1,222	0.08%
2023/03/10	1	39.80	0	0.00	39.30	1	1,346	0.07%
2023/03/09	5	40.50	7	40.57	40.30	-2	1,400	-0.14%
2023/03/08	0	0.00	2	40.50	40.50	-2	1,474	-0.14%
2023/03/03	7	39.18	5	39.30	39.30	2	1,789	0.11%
2023/03/02	4	39.30	4	39.35	39.40	0	1,795	0.00%
2023/03/01	4	39.03	1	38.95	39.00	3	1,778	0.17%
2023/02/24	2	39.75	0	0.00	39.90	2	1,752	0.11%
2023/02/22	1	40.05	0	0.00	40.00	1	1,728	0.06%
2023/02/21	1	40.40	0	0.00	40.40	1	1,727	0.06%
2023/02/15	0	0.00	4	39.90	39.95	-4	1,809	-0.22%
2023/02/13	5	40.05	0	0.00	39.60	5	1,831	0.27%
2023/02/09	0	0.00	5	40.90	40.75	-5	1,811	-0.28%
2023/02/08	1	40.10	2	40.43	40.35	-1	1,776	-0.06%
2023/02/02	0	0.00	1	39.55	39.55	-1	1,646	-0.06%
2023/02/01	1	38.50	0	0.00	38.70	1	1,603	0.06%
2023/01/10	0	0.00	0	37.60	37.50	0	1,657	0.00%
2023/01/09	4	37.25	0	0.00	37.30	4	1,680	0.24%
2022/12/29	0.2	36.50	0	0.00	36.95	0.2	2,132	0.01%
2022/12/26	0	0.00	10	36.70	37.10	-10	2,135	-0.47%
2022/12/23	2	36.60	0	0.00	36.85	2	2,139	0.09%
2022/12/19	1	37.65	0	0.00	37.85	1	2,122	0.05%
2022/12/14	0	0.00	2	38.40	38.35	-2	2,106	-0.09%
2022/12/09	2	38.45	0	0.00	38.25	2	2,083	0.10%
2022/12/08	0	0.00	1	39.05	39.00	-1	2,060	-0.05%
2022/12/06	0	0.00	1	39.75	39.40	-1	2,018	-0.05%
2022/12/05	6	39.80	2	39.25	39.25	4	1,974	0.20%
2022/12/02	0	0.00	8	39.38	39.90	-8	1,934	-0.41%
2022/12/01	4	38.70	0	0.00	39.20	4	1,848	0.22%
2022/11/30	0	0.00	15	39.37	39.40	-15	1,783	-0.84%
2022/11/29	7	39.01	2	39.00	38.80	5	1,697	0.29%
2022/11/28	0	0.00	4	37.88	38.20	-4	1,540	-0.26%
2022/11/25	8	36.57	1	37.50	36.35	7	1,451	0.48%
2022/11/09	0	0.00	1	35.20	35.40	-1	1,645	-0.06%
2022/11/08	0	0.00	1	35.50	34.90	-1	1,631	-0.06%
2022/11/02	1	34.50	0	0.00	34.60	1	1,607	0.06%
2022/10/31	1	33.60	0	0.00	33.60	1	1,606	0.06%
2022/10/20	1	34.50	0	0.00	34.60	1	1,554	0.06%
2022/10/14	0	0.00	2	36.50	36.60	-2	1,417	-0.14%
2022/10/13	2	35.55	0	0.00	34.80	2	1,383	0.14%
2022/10/12	0	0.00	2	37.20	37.20	-2	1,324	-0.15%
2022/10/11	2	36.43	0	0.00	36.35	2	1,265	0.16%
2022/10/07	2	37.60	9	37.08	37.25	-7	1,124	-0.62%
2022/10/06	2	34.10	0	0.00	34.20	2	975	0.21%
2022/09/26	2	34.00	0	0.00	33.45	2	956	0.21%
2022/09/23	2	34.93	0	0.00	34.80	2	950	0.21%
2022/09/07	1	35.50	0	0.00	35.60	1	964	0.10%
2022/09/06	2	36.00	0	0.00	36.00	2	962	0.21%
2022/09/01	8	36.76	0	0.00	36.70	8	942	0.85%
2022/08/31	0	0.00	1	37.30	37.30	-1	928	-0.11%
2022/08/30	0	0.00	3	37.70	37.65	-3	919	-0.33%
2022/08/29	2	36.95	0	0.00	37.35	2	910	0.22%
2022/08/25	2	37.45	0	0.00	37.50	2	871	0.23%
2022/08/22	1	38.45	1	37.45	37.35	0	816	0.00%
2022/08/19	0	0.00	18	38.25	38.25	-18	759	-2.37%
2022/08/18	1	37.05	1	37.00	36.95	0	642	0.00%
2022/08/17	0	0.00	1	35.00	36.40	-1	582	-0.17%
2022/08/16	1	34.70	3	34.73	34.85	-2	524	-0.38%
2022/08/15	0	0.00	1	34.20	34.15	-1	510	-0.20%
2022/08/10	1	32.35	0	0.00	32.50	1	493	0.20%
2022/08/04	1	31.50	0	0.00	31.65	1	479	0.21%
2022/08/03	0	0.00	1	32.05	32.00	-1	473	-0.21%
2022/07/01	1	32.50	0	0.00	32.05	1	557	0.18%
2022/06/30	0.1	34.20	0	0.00	33.05	0.1	556	0.01%
2022/06/29	0	0.00	2	34.20	34.15	-2	550	-0.36%
2022/06/20	1	33.00	0	0.00	32.50	1	580	0.17%
2022/06/01	3	35.20	1	35.10	35.10	2	621	0.32%
2022/05/18	1	33.70	0	0.00	33.70	1	655	0.15%
2022/05/12	2	32.88	0	0.00	32.70	2	687	0.29%
2022/05/10	2	33.45	2	33.35	34.00	0	693	0.00%
2022/05/09	0	33.70	3	33.35	33.25	-3	690	-0.43%
2022/05/06	1	33.90	0	0.00	33.85	1	693	0.14%
2022/05/05	5	34.40	0	0.00	34.40	5	699	0.71%
2022/04/15	2	34.95	0	0.00	34.90	2	903	0.22%
2022/04/07	4	37.09	2	37.15	37.00	2	1,639	0.12%
2022/04/06	3	37.22	5	37.15	37.50	-2	1,631	-0.12%
2022/04/01	1	37.55	0	0.00	37.50	1	1,630	0.06%
2022/03/30	2	37.60	0	0.00	37.70	2	1,638	0.12%
2022/03/25	1	38.15	0	0.00	38.30	1	1,615	0.06%
2022/03/21	0	0.00	1	38.20	38.20	-1	1,590	-0.06%
2022/03/18	2	37.78	0	0.00	38.00	2	1,594	0.13%
2022/03/10	0	0.00	3	38.30	38.25	-3	1,596	-0.19%
2022/03/07	1	37.90	0	0.00	37.90	1	1,602	0.06%
2022/03/04	0	0.00	1	38.30	38.35	-1	1,594	-0.06%
2022/02/18	3	39.15	0	0.00	39.15	3	1,694	0.18%
2022/02/15	0	0.00	0.5	38.35	38.15	-0.5	1,697	-0.03%
2022/02/10	0	0.00	1	38.95	39.05	-1	1,697	-0.06%
2022/02/08	0	0.00	2	38.85	38.85	-2	1,700	-0.12%
2022/01/25	2	37.55	0	0.00	37.55	2	1,721	0.12%
2022/01/24	2	37.95	0	0.00	37.85	2	1,715	0.12%
2022/01/19	1	38.55	0	0.00	38.55	1	1,736	0.06%
2022/01/18	1	39.00	0	0.00	38.90	1	1,724	0.06%
2022/01/14	6	38.67	0	0.00	38.65	6	1,719	0.35%
2022/01/11	3.5	39.68	0	0.00	39.50	3.5	1,678	0.21%
2022/01/10	1	40.60	0	0.00	40.15	1	1,653	0.06%
2022/01/07	1	41.35	0	0.00	40.70	1	1,623	0.06%
2022/01/06	4	42.53	20	42.50	41.80	-16	1,541	-1.04%
2022/01/05	23	42.44	7	42.04	42.80	16	1,360	1.18%
2022/01/04	2	40.75	0	0.00	40.80	2	1,101	0.18%
2022/01/03	0	0.00	6	40.84	41.35	-6	1,033	-0.58%
2021/12/24	1	39.00	0	0.00	39.00	1	1,036	0.10%
2021/12/09	0	0.00	2	38.65	38.90	-2	1,087	-0.18%
2021/11/22	0	0.00	10	39.70	39.70	-10	1,045	-0.96%
2021/11/17	0	0.00	1	39.30	39.55	-1	1,021	-0.10%
2021/11/12	10	38.90	0	0.00	38.90	10	991	1.01%
2021/10/25	0	0.00	1	38.05	38.10	-1	1,036	-0.10%
2021/10/14	0	0.00	1	36.80	36.90	-1	1,250	-0.08%
2021/10/13	1	37.15	9	37.08	37.10	-8	1,332	-0.60%
2021/10/12	3	37.75	0	0.00	37.60	3	1,391	0.22%
2021/10/08	1	39.15	7	38.66	38.40	-6	1,463	-0.41%
2021/10/07	4	38.44	4	38.55	38.30	0	1,858	0.00%
2021/10/06	0	0.00	2	38.45	38.10	-2	1,847	-0.11%
2021/09/17	0	0.00	3	37.10	36.90	-3	1,883	-0.16%
2021/09/13	3	37.90	1	37.70	38.00	2	1,917	0.10%
2021/09/09	2	37.60	0	0.00	37.60	2	1,960	0.10%
2021/09/02	0	0.00	1	38.45	38.35	-1	1,994	-0.05%
2021/09/01	0	0.00	3	38.70	38.60	-3	1,996	-0.15%
2021/08/31	4	38.84	0	0.00	38.30	4	1,991	0.20%
2021/08/30	0	0.00	30	38.96	38.80	-30	1,993	-1.50%
2021/08/17	13	38.03	20	38.10	37.90	-7	2,091	-0.33%
2021/08/16	1	38.50	0	0.00	38.40	1	2,086	0.05%
2021/08/12	1	39.80	0	0.00	39.75	1	2,080	0.05%
2021/08/11	0	0.00	1	40.20	39.90	-1	2,097	-0.05%
2021/08/09	0	0.00	1	40.50	40.40	-1	2,172	-0.05%
2021/08/06	1	40.95	1	40.85	40.85	0	2,197	0.00%
2021/08/02	0	0.00	1	40.55	40.45	-1	2,335	-0.04%
2021/07/20	4	41.19	5	40.65	41.35	-1	2,457	-0.04%
2021/07/19	3	45.02	0	0.00	45.00	3	2,360	0.13%
2021/07/16	1	45.30	0	0.00	45.30	1	2,335	0.04%
2021/07/15	11	45.73	1	46.80	45.85	10	2,300	0.43%
2021/07/14	27	46.74	6	47.05	46.15	21	2,248	0.93%
2021/07/12	0	0.00	9	43.05	43.20	-9	1,833	-0.49%
2021/07/07	0	0.00	1	43.50	43.35	-1	1,915	-0.05%
2021/07/05	0	0.00	1.4	43.17	43.35	-1.4	2,016	-0.07%
2021/06/30	5	42.20	0	0.00	42.25	5	2,121	0.24%
2021/06/28	0	0.00	1	42.45	42.30	-1	2,172	-0.05%
2021/06/25	3	42.05	6	42.02	42.00	-3	2,200	-0.14%
2021/06/24	5	41.50	0	0.00	41.55	5	2,257	0.22%
2021/06/16	0	0.00	16	40.50	40.55	-16	2,646	-0.60%
2021/06/11	0	0.00	2	40.95	40.85	-2	2,818	-0.07%
2021/06/09	0	0.00	10	40.02	40.00	-10	2,865	-0.35%
2021/06/08	2	40.05	0	0.00	40.00	2	2,888	0.07%
2021/06/07	1	39.85	5	40.40	40.35	-4	2,901	-0.14%
2021/06/03	0	0.00	4	40.75	40.85	-4	2,918	-0.14%
2021/06/01	2	41.00	0	0.00	41.15	2	2,940	0.07%
2021/05/31	0	0.00	1	40.30	40.20	-1	2,949	-0.03%
2021/05/28	4	39.85	0	0.00	39.95	4	2,990	0.13%
2021/05/26	0	0.00	3	39.80	39.75	-3	3,014	-0.10%
2021/05/25	2	40.00	0	0.00	39.85	2	3,032	0.07%
2021/05/24	0	0.00	5	39.15	39.10	-5	3,059	-0.16%
2021/05/20	1	38.40	7	38.27	38.25	-6	3,233	-0.19%
2021/05/18	7	37.46	232	38.09	38.85	-225	3,251	-6.92%	大賣/鉅額交易
2021/05/17	2	36.90	10.2	37.32	36.90	-8.2	3,251	-0.25%
2021/05/14	1	39.50	0	0.00	39.10	1	3,209	0.03%
2021/05/12	8	39.45	0	0.00	39.25	8	3,183	0.25%
2021/05/11	3	41.98	0	0.00	41.50	3	3,132	0.10%
2021/05/10	12	43.15	0	0.00	43.10	12	3,114	0.39%
2021/05/06	3	42.98	0	0.00	42.95	3	3,140	0.10%
2021/05/05	1	43.05	0	0.00	43.10	1	3,143	0.03%
2021/05/04	2	43.90	0	0.00	43.65	2	3,183	0.06%
2021/05/03	10	45.60	0	0.00	45.10	10	3,291	0.30%
2021/04/29	2	46.25	0	0.00	46.35	2	3,338	0.06%
2021/04/28	2	46.80	0	0.00	46.75	2	3,402	0.06%
2021/04/26	3	46.35	0	0.00	46.25	3	3,494	0.09%
2021/04/23	1	46.55	0	0.00	46.35	1	3,557	0.03%
2021/04/21	5	47.20	8	47.68	47.55	-3	3,881	-0.08%
2021/04/20	5	47.35	0	0.00	47.30	5	3,910	0.13%
2021/04/19	0	0.00	0	46.80	46.80	0	4,077	0.00%
2021/04/16	0	0.00	5	46.55	46.80	-5	4,170	-0.12%
2021/04/14	2	45.70	0	0.00	46.40	2	4,309	0.05%
2021/04/13	11	47.29	1.1	47.28	46.65	9.9	4,709	0.21%
2021/04/09	0	0.00	1	48.20	47.80	-1	5,091	-0.02%
2021/04/06	0	0.00	2	48.00	48.00	-2	5,075	-0.04%
2021/04/01	1	47.75	2	47.75	47.75	-1	5,204	-0.02%
2021/03/29	4	47.81	0	0.00	48.05	4	5,491	0.07%
2021/03/26	0	0.00	2	48.25	48.35	-2	5,526	-0.04%
2021/03/25	0	0.00	2	48.30	48.40	-2	5,565	-0.04%
2021/03/24	0	0.00	2	48.45	48.50	-2	5,578	-0.04%
2021/03/23	9	49.48	5	49.05	48.90	4	5,660	0.07%
2021/03/22	0	0.00	1	48.85	48.85	-1	5,619	-0.02%
2021/03/19	1	48.30	5	48.00	48.30	-4	5,702	-0.07%
2021/03/18	5	48.02	0	0.00	48.05	5	6,029	0.08%
2021/03/17	0	0.00	7	47.89	47.85	-7	6,604	-0.11%
2021/03/16	20	46.95	0	0.00	47.05	20	6,611	0.30%
2021/03/15	5	47.05	0	0.00	47.15	5	6,635	0.08%
2021/03/12	25	46.99	6	46.70	46.85	19	6,717	0.28%
2021/03/09	2	45.38	0	0.00	46.10	2	6,962	0.03%
2021/03/08	1	46.10	0	0.00	45.85	1	6,998	0.01%
2021/03/05	1	46.10	0	0.00	46.25	1	7,019	0.01%
2021/03/04	0	0.00	1	46.55	46.80	-1	7,064	-0.01%
2021/03/02	0	0.00	4	47.20	46.30	-4	7,058	-0.06%
2021/02/26	2	46.60	0	0.00	46.95	2	7,067	0.03%
2021/02/25	1	47.30	2	47.10	47.15	-1	7,192	-0.01%
2021/02/23	3	47.50	10	47.71	47.50	-7	7,210	-0.10%
2021/02/22	2	46.88	4	46.75	47.55	-2	7,116	-0.03%
2021/02/19	6	46.04	1	46.55	46.45	5	7,059	0.07%
2021/02/18	0	0.00	2	46.15	46.05	-2	7,137	-0.03%
2021/02/17	2	45.30	1	45.40	45.35	1	7,136	0.01%
2021/02/04	0	0.00	2	44.65	44.45	-2	7,126	-0.03%
2021/02/03	0	0.00	6	44.46	44.35	-6	7,123	-0.08%
2021/02/02	0	0.00	8	44.80	44.80	-8	7,118	-0.11%
2021/02/01	0	0.00	3	44.40	44.50	-3	7,110	-0.04%
2021/01/29	3	45.55	0	0.00	44.85	3	7,089	0.04%
2021/01/28	11	46.13	3	46.03	45.90	8	7,043	0.11%
2021/01/27	22	46.57	3	46.48	46.75	19	7,024	0.27%
2021/01/26	3	47.15	1	46.60	46.50	2	7,000	0.03%
2021/01/25	5	46.67	7	46.91	47.00	-2	6,957	-0.03%
2021/01/22	0	0.00	23.1	45.45	45.80	-23.1	6,817	-0.34%
2021/01/21	9	44.50	1	44.05	44.05	8	6,744	0.12%
2021/01/20	5	45.00	1	44.85	44.60	4	6,668	0.06%
2021/01/19	8	46.51	0	0.00	46.20	8	6,593	0.12%
2021/01/18	6	46.47	1	46.25	46.15	5	6,568	0.08%
2021/01/15	10	48.13	30	47.15	47.25	-20	6,499	-0.31%
2021/01/14	2	49.30	45	49.24	49.25	-43	6,351	-0.68%
2021/01/13	6	47.75	8	48.16	47.90	-2	6,186	-0.03%
2021/01/12	22	48.14	10	48.37	47.65	12	6,282	0.19%
2021/01/11	8	48.21	17	48.17	48.25	-9	6,268	-0.14%
2021/01/08	2	48.08	8	47.73	47.85	-6	6,230	-0.10%
2021/01/07	6	48.18	2	48.05	48.25	4	6,210	0.06%
2021/01/06	34	49.61	5	49.08	48.55	29	6,109	0.47%
2021/01/05	10	48.73	8	49.03	48.80	2	5,670	0.04%
2021/01/04	23	49.15	36	48.67	48.50	-13	5,539	-0.23%
2020/12/31	1	47.40	0	0.00	47.10	1	5,229	0.02%
2020/12/30	0	0.00	3	47.42	47.40	-3	5,203	-0.06%
2020/12/29	2	47.13	20	47.35	46.95	-18	5,154	-0.35%
2020/12/28	0	0.00	4	48.44	48.10	-4	5,077	-0.08%
2020/12/25	8	47.71	3	48.35	48.50	5	4,927	0.10%
2020/12/24	30	46.87	0	0.00	46.80	30	4,727	0.63%
2020/12/23	3	47.17	5	47.22	47.05	-2	4,716	-0.04%
2020/12/22	12	47.08	1	46.55	45.80	11	4,700	0.23%
2020/12/21	21	46.76	0	0.00	47.10	21	4,638	0.45%
2020/12/18	0	0.00	2	46.45	46.30	-2	4,550	-0.04%
2020/12/17	2	46.58	2	47.00	46.70	0	4,507	0.00%
2020/12/16	4	47.10	6	47.35	47.40	-2	4,408	-0.05%
2020/12/15	8	46.78	20	47.22	46.60	-12	4,289	-0.28%
2020/12/14	26	48.32	7	48.11	48.20	19	4,139	0.46%
2020/12/11	16	46.62	19	47.36	47.60	-3	3,748	-0.08%
2020/12/10	0	0.00	6	44.43	44.55	-6	3,138	-0.19%
2020/12/09	0	0.00	5.6	44.04	43.85	-5.6	3,034	-0.19%
2020/12/08	10	44.47	5	44.60	44.20	5	3,034	0.16%
2020/12/07	0	0.00	15	44.34	44.40	-15	2,953	-0.51%
2020/12/04	1	44.45	50	43.89	44.00	-49	2,895	-1.69%
2020/12/03	48	43.76	2.1	44.01	44.20	45.9	2,851	1.61%
2020/12/02	0	0.00	5	43.62	43.60	-5	2,768	-0.18%
2020/12/01	0	0.00	10	43.40	43.40	-10	2,770	-0.36%
2020/11/30	1	43.30	12.1	43.42	42.90	-11.1	2,867	-0.39%
2020/11/27	0	0.00	2	42.93	43.00	-2	2,881	-0.07%
2020/11/26	0	0.00	1	42.60	42.65	-1	2,960	-0.03%
2020/11/25	0	0.00	2	42.58	42.30	-2	2,982	-0.07%
2020/11/24	6	43.30	12	42.99	42.65	-6	2,981	-0.20%
2020/11/23	0	0.00	56	42.35	42.55	-56	2,876	-1.95%
2020/11/20	6	41.93	0	0.00	41.85	6	2,850	0.21%
2020/11/19	0	0.00	2	42.20	42.10	-2	2,893	-0.07%
2020/11/18	3	42.22	0	0.00	42.10	3	2,974	0.10%
2020/11/17	2	42.25	2	42.28	42.15	0	3,148	0.00%
2020/11/16	0	0.00	3	41.55	41.60	-3	3,284	-0.09%
2020/11/13	4	41.14	0	0.00	41.40	4	3,627	0.11%
2020/11/12	0	0.00	5	41.64	41.50	-5	3,711	-0.13%
2020/11/11	3	41.00	0	0.00	41.05	3	3,734	0.08%
2020/11/10	0	0.00	1	40.85	40.85	-1	3,747	-0.03%
2020/11/09	2	40.70	9	40.87	40.75	-7	3,763	-0.19%
2020/11/06	0	0.00	1	40.90	40.80	-1	3,828	-0.03%
2020/11/03	0	0.00	1	40.50	40.60	-1	4,019	-0.02%
2020/11/02	3	39.98	0	0.00	40.05	3	4,074	0.07%
2020/10/30	3	40.48	0	0.00	40.40	3	4,138	0.07%
2020/10/29	2	40.68	3	41.05	41.00	-1	4,260	-0.02%
2020/10/28	1	41.70	1	41.95	41.65	0	4,268	0.00%
2020/10/27	0	0.00	2	42.35	42.25	-2	4,271	-0.05%
2020/10/26	0	0.00	4	42.06	42.30	-4	4,270	-0.09%
2020/10/23	2	41.90	6	42.03	41.95	-4	4,283	-0.09%
2020/10/22	0	0.00	7	41.95	42.10	-7	4,342	-0.16%
2020/10/21	0	0.00	4	42.05	42.05	-4	4,348	-0.09%
2020/10/20	57	42.99	10	42.88	42.30	47	4,456	1.05%
2020/10/19	3	42.45	6	42.62	42.85	-3	4,359	-0.07%
2020/10/16	2	42.00	3	41.37	41.05	-1	4,377	-0.02%
2020/10/15	1	41.35	3	41.45	41.45	-2	4,529	-0.04%
2020/10/13	1	40.10	0	0.00	40.35	1	4,787	0.02%
2020/10/12	9	40.59	0	0.00	40.60	9	4,894	0.18%
2020/10/08	4	41.18	0	0.00	41.30	4	4,945	0.08%
2020/10/07	1	41.25	0.4	41.30	41.30	0.6	5,013	0.01%
2020/10/06	2	41.50	4	41.33	41.25	-2	5,135	-0.04%
2020/09/30	1	40.60	0	0.00	40.90	1	5,753	0.02%
2020/09/29	13	40.69	0	0.00	40.60	13	5,813	0.22%
2020/09/28	1	40.85	2	41.05	41.05	-1	5,978	-0.02%
2020/09/25	19	41.17	10.9	41.07	41.20	8.1	6,077	0.13%
2020/09/24	0	0.00	6	40.55	40.40	-6	6,049	-0.10%
2020/09/23	5	40.34	0	0.00	40.20	5	6,050	0.08%
2020/09/22	0	0.00	1	40.40	40.20	-1	6,190	-0.02%
2020/09/21	1	40.90	0	0.00	40.85	1	6,266	0.02%
2020/09/15	0	0.00	3	41.47	41.55	-3	6,828	-0.04%
2020/09/14	1	40.95	1	41.30	41.40	0	6,860	0.00%
2020/09/11	2	40.30	0	0.00	40.10	2	6,849	0.03%
2020/09/08	0	0.00	1	41.65	41.65	-1	6,812	-0.01%
2020/09/07	0	0.00	1	41.70	41.70	-1	6,812	-0.01%
2020/09/04	1	42.00	3	42.47	42.60	-2	6,795	-0.03%
2020/09/03	19	43.20	0	0.00	43.10	19	6,761	0.28%
2020/09/02	2	42.85	3	43.40	42.80	-1	6,641	-0.02%
2020/09/01	18	43.03	16	42.78	43.10	2	6,643	0.03%
2020/08/31	1	41.90	0	0.00	41.95	1	6,584	0.02%
2020/08/27	6	42.03	3	42.18	42.30	3	6,576	0.05%
2020/08/26	1	42.15	0	0.00	42.25	1	6,550	0.02%
2020/08/25	1	42.45	1	42.80	42.25	0	6,525	0.00%
2020/08/24	1	42.10	0	0.00	42.75	1	6,469	0.02%
2020/08/21	1	42.50	26	42.60	42.85	-25	6,403	-0.39%
2020/08/20	25	42.01	1	41.40	40.90	24	6,284	0.38%
2020/08/19	6.7	44.20	20	43.05	43.25	-13.4	6,081	-0.22%
2020/08/18	4	41.98	5	41.20	41.85	-1	5,739	-0.02%
2020/08/17	6	41.38	1	41.30	41.35	5	5,670	0.09%
2020/08/14	10	40.00	0	0.00	40.20	10	5,639	0.18%
2020/08/13	0	0.00	2	40.50	40.40	-2	5,632	-0.04%
2020/08/12	1	39.95	3	40.73	40.70	-2	5,622	-0.04%
2020/08/11	1	40.75	0	0.00	40.00	1	5,566	0.02%
2020/08/10	2	40.98	0	0.00	41.00	2	5,553	0.04%
2020/08/07	2	41.20	0	0.00	41.15	2	5,549	0.04%
2020/08/06	10	41.00	2	41.45	41.05	8	5,466	0.15%
2020/08/05	1	41.20	2	41.15	41.45	-1	5,439	-0.02%
2020/08/04	3	40.55	3	40.83	40.85	0	5,472	0.00%
2020/08/03	1	40.40	3	40.45	40.50	-2	5,366	-0.04%
2020/07/31	0	0.00	2	39.95	39.75	-2	5,363	-0.04%
2020/07/30	2	39.58	12	39.64	39.80	-10	5,370	-0.19%
2020/07/29	6	39.33	1	39.65	39.35	5	5,379	0.09%
2020/07/28	6	39.50	22	39.95	39.00	-16	5,409	-0.30%
2020/07/27	1	40.55	3	41.33	39.90	-2	5,528	-0.04%
2020/07/24	32	42.13	2	42.00	41.50	30	5,541	0.54%
2020/07/23	0	0.00	15	41.88	42.35	-15	5,432	-0.28%
2020/07/22	4	41.41	0	0.00	41.35	4	5,414	0.07%
2020/07/21	1	43.45	5	43.50	43.50	-4	5,327	-0.08%
2020/07/20	1	43.95	0	0.00	43.95	1	5,169	0.02%
2020/07/17	53	44.52	5	44.91	44.55	48	5,089	0.94%
2020/07/16	2	44.30	13	44.50	44.50	-11	4,903	-0.22%
2020/07/15	4	44.04	6	44.18	43.45	-2	4,803	-0.04%
2020/07/14	4	43.96	2	44.00	44.10	2	4,776	0.04%
2020/07/13	14	44.11	1	44.65	44.40	13	4,729	0.27%
2020/07/10	33	44.54	50	44.72	44.45	-17	4,649	-0.37%
2020/07/09	11	43.15	16	43.19	43.75	-5	4,245	-0.12%
2020/07/08	7	41.74	4	41.78	42.00	3	4,064	0.07%
2020/07/07	28	41.61	2	42.00	42.00	26	4,020	0.65%
2020/07/06	5	41.09	5	40.92	41.25	0	3,895	0.00%
2020/07/03	3	40.47	6	40.45	40.25	-3	3,836	-0.08%
2020/07/02	3	40.23	0	0.00	40.40	3	3,898	0.08%
2020/07/01	1	40.15	3	40.30	40.05	-2	3,958	-0.05%
2020/06/30	5	39.70	7	39.82	39.90	-2	3,875	-0.05%
2020/06/24	1	39.05	1	39.60	39.05	0	3,795	0.00%
2020/06/23	2	39.05	12	39.02	39.40	-10	3,794	-0.26%
2020/06/22	1	39.65	5	39.78	40.00	-4	3,668	-0.11%
2020/06/19	1	38.30	2	38.28	38.45	-1	3,386	-0.03%
2020/06/16	1	37.80	0	0.00	38.00	1	3,368	0.03%
2020/06/12	1	36.15	2	36.48	36.90	-1	3,425	-0.03%
2020/06/11	1	37.70	1	37.75	37.35	0	3,458	0.00%
2020/06/10	0	0.00	2	38.00	37.95	-2	3,500	-0.06%
2020/06/09	0	0.00	1	37.95	37.80	-1	3,634	-0.03%
2020/06/08	23	38.49	0	0.00	38.20	23	3,693	0.62%
2020/06/05	7	38.47	2	38.38	38.75	5	3,634	0.14%
2020/06/04	0	0.00	1	37.80	37.95	-1	3,598	-0.03%
2020/06/03	2	37.65	1	37.65	37.70	1	3,619	0.03%
2020/06/01	1	37.20	2	36.65	37.10	-1	3,607	-0.03%
2020/05/27	1	37.55	1.1	37.38	37.35	-0.1	3,604	0.00%
2020/05/26	1	36.25	130	35.95	37.00	-129	3,549	-3.63%	大賣/鉅額交易
2020/05/25	4	35.88	258	35.75	35.80	-254	3,519	-7.22%	大賣/鉅額交易
2020/05/22	0	0.00	453	36.14	36.05	-453	3,507	-12.91%	大賣/鉅額交易
2020/05/21	0	0.00	243	36.53	36.50	-243	3,494	-6.95%	大賣/鉅額交易
2020/05/20	0	0.00	244.5	36.22	36.10	-244.5	3,488	-7.01%	大賣/鉅額交易
2020/05/19	0	0.00	146.6	36.27	36.25	-146.6	3,493	-4.20%	大賣/鉅額交易
2020/05/15	0	0.00	2	37.40	36.35	-2	3,531	-0.06%
2020/05/14	0	0.00	4	37.35	37.10	-4	3,515	-0.11%
2020/05/13	1	37.75	0	0.00	37.95	1	3,509	0.03%
2020/05/11	4	38.51	2	38.78	38.60	2	3,486	0.06%
2020/05/07	3	37.65	0	0.00	37.65	3	3,369	0.09%
2020/05/05	0	0.00	1	37.65	37.65	-1	3,364	-0.03%
2020/05/04	1	37.60	13	37.65	37.65	-12	3,364	-0.36%
2020/04/30	14	38.38	0	0.00	38.45	14	3,359	0.42%
2020/04/29	3	36.50	5	36.50	37.10	-2	3,229	-0.06%
2020/04/28	0	0.00	1	36.25	36.30	-1	3,230	-0.03%
2020/04/27	3	35.80	0	0.00	36.00	3	3,293	0.09%
2020/04/24	2	36.00	3	36.45	35.75	-1	3,281	-0.03%
2020/04/23	0	0.00	13	35.85	35.85	-13	3,191	-0.41%
2020/04/20	1	35.00	0	0.00	35.45	1	3,167	0.03%
2020/04/17	1	35.25	0	0.00	35.20	1	3,171	0.03%
2020/04/15	0	0.00	1	35.20	35.10	-1	3,179	-0.03%
2020/04/14	1	34.85	0	0.00	34.90	1	3,204	0.03%
2020/04/13	2	34.50	1	34.60	34.50	1	3,247	0.03%
2020/04/10	2	34.40	0	0.00	34.65	2	3,279	0.06%
2020/04/09	11	34.85	2	34.50	34.40	9	3,353	0.27%
2020/04/08	6	34.53	2	34.93	35.00	4	3,473	0.12%
2020/04/07	1	34.70	1	34.50	34.90	0	3,459	0.00%
2020/04/01	7	29.56	0	0.00	29.80	7	3,570	0.20%
2020/03/27	0	0.00	1	28.55	28.90	-1	3,612	-0.03%
2020/03/26	1	27.80	6	28.25	28.70	-5	3,601	-0.14%
2020/03/25	4	28.40	0	0.00	27.70	4	3,579	0.11%
2020/03/24	0	0.00	1	26.75	26.80	-1	3,562	-0.03%
2020/03/23	5	24.70	0	0.00	25.00	5	3,583	0.14%
2020/03/16	0	0.00	3	29.13	27.80	-3	3,911	-0.08%
2020/03/13	3	28.40	0	0.00	28.45	3	4,071	0.07%
2020/03/12	2	34.25	5	31.90	31.50	-3	4,017	-0.07%
2020/03/11	0	0.00	2	35.45	34.80	-2	3,992	-0.05%
2020/03/09	0	0.00	2	34.85	35.00	-2	4,066	-0.05%
2020/02/20	1	38.65	0	0.00	38.75	1	4,492	0.02%
2020/02/14	0	0.00	0	39.45	39.40	0	5,007	0.00%
2020/02/07	1	38.60	0	0.00	38.60	1	5,764	0.02%
2020/02/06	4	39.30	400	39.29	39.40	-396	5,885	-6.73%	大賣/鉅額交易
2020/02/05	0	0.00	2	38.90	38.90	-2	5,997	-0.03%
2020/02/04	4	38.78	0	0.00	39.40	4	6,363	0.06%
2020/02/03	0	0.00	1	38.00	38.00	-1	6,511	-0.02%
2020/01/31	1	40.10	2	39.60	39.80	-1	6,658	-0.02%
2020/01/30	5	40.77	0	0.00	40.30	5	6,867	0.07%
2020/01/17	2	44.75	21	44.76	44.75	-19	7,059	-0.27%
2020/01/14	1	44.45	1	44.30	44.45	0	8,362	0.00%
2020/01/13	1	43.55	0	0.00	43.60	1	8,385	0.01%
2020/01/10	20	42.95	1	42.90	43.40	19	8,464	0.22%
2020/01/09	2	43.30	0	0.00	43.20	2	8,509	0.02%
2020/01/08	1	43.50	3	43.47	43.25	-2	8,763	-0.02%
2020/01/07	3	43.52	1	43.20	43.00	2	8,956	0.02%
2020/01/06	0	0.00	1	44.15	44.15	-1	9,363	-0.01%
2020/01/03	2	45.50	0	0.00	45.35	2	9,819	0.02%
2020/01/02	5	46.37	3	46.43	45.90	2	10,112	0.02%
2019/12/31	1	45.90	1	46.50	45.80	0	10,155	0.00%
2019/12/30	5	46.13	1	45.95	46.10	4	10,186	0.04%
2019/12/27	5	45.59	5	45.74	46.00	0	10,049	0.00%
2019/12/26	2	45.18	1	44.20	44.80	1	9,824	0.01%
2019/12/25	1	43.85	0	0.00	43.85	1	9,696	0.01%
2019/12/23	1	43.80	1	44.05	43.75	0	9,746	0.00%
2019/12/19	1	43.30	3	43.25	43.20	-2	9,735	-0.02%
2019/12/18	1	43.50	0	0.00	43.40	1	9,748	0.01%
2019/12/17	0	0.00	2	43.95	43.90	-2	9,828	-0.02%
2019/12/13	0	0.00	2	44.55	43.70	-2	10,019	-0.02%
2019/12/12	6	46.00	6	45.54	44.65	0	9,924	0.00%
2019/12/11	0	0.00	2	45.25	45.25	-2	9,721	-0.02%
2019/12/10	3	45.07	0	0.00	44.80	3	9,684	0.03%
2019/12/06	1	43.85	0	0.00	44.15	1	9,472	0.01%
2019/12/05	0	0.00	1	43.50	43.30	-1	9,755	-0.01%
2019/12/03	1	43.60	2	44.30	43.90	-1	9,913	-0.01%
2019/12/02	1	43.50	0	0.00	43.50	1	9,777	0.01%
2019/11/26	0	0.00	1	43.50	43.50	-1	9,652	-0.01%
2019/11/22	0	0.00	1	42.75	42.35	-1	9,644	-0.01%
2019/11/21	1	42.90	0	0.00	42.60	1	9,690	0.01%
2019/11/20	1	42.25	0	0.00	42.35	1	9,701	0.01%
2019/11/19	2	43.60	0	0.00	43.20	2	9,746	0.02%
2019/11/18	0	0.00	5	43.45	43.50	-5	9,730	-0.05%
2019/11/15	0	0.00	7	42.70	43.05	-7	9,742	-0.07%
2019/11/14	0	0.00	2	42.20	42.20	-2	9,773	-0.02%
2019/11/13	3	43.32	2	42.70	42.10	1	9,656	0.01%
2019/11/12	0	0.00	2	45.70	44.65	-2	9,317	-0.02%
2019/11/11	1	45.90	0	0.00	45.20	1	9,183	0.01%
2019/11/08	1	44.85	1	45.70	45.70	0	8,954	0.00%
2019/11/06	1	44.40	3	44.77	44.60	-2	8,649	-0.02%
2019/11/05	4	44.25	9	44.07	44.05	-5	8,518	-0.06%
2019/11/04	4	45.71	1	45.55	45.00	3	8,393	0.04%
2019/11/01	37	46.04	19	46.18	45.90	18	8,267	0.22%
2019/10/31	1	45.10	9	45.63	45.70	-8	7,899	-0.10%
2019/10/30	3	45.10	59	45.61	45.00	-56	7,712	-0.73%
2019/10/29	63	45.34	2	45.05	44.75	61	7,522	0.81%
2019/10/28	3	44.32	1	44.45	44.20	2	7,296	0.03%
2019/10/25	12	44.82	5	44.45	43.80	7	7,172	0.10%
2019/10/24	22	44.49	1	45.60	44.80	21	7,057	0.30%
2019/10/23	16	45.38	2	45.75	45.05	14	6,886	0.20%
2019/10/22	26	46.15	62	46.85	46.00	-36	6,665	-0.54%
2019/10/21	1	43.65	15	43.63	44.00	-14	5,805	-0.24%
2019/10/18	14	43.60	0	0.00	43.60	14	5,744	0.24%
2019/10/17	1	43.15	3	43.08	43.35	-2	5,658	-0.04%
2019/10/16	5	43.93	5	43.79	43.05	0	5,626	0.00%
2019/10/15	29	43.72	11	44.20	43.30	18	5,344	0.34%
2019/10/14	16	42.68	65	43.25	44.55	-49	5,150	-0.95%
2019/10/09	9	39.97	21	39.63	40.50	-12	4,702	-0.26%
2019/10/08	20	38.43	27	38.95	38.50	-7	4,309	-0.16%
2019/10/07	3	37.18	6	37.32	37.35	-3	4,173	-0.07%
2019/10/04	0	0.00	1	36.55	36.55	-1	4,071	-0.02%
2019/09/26	1	35.50	0	0.00	35.60	1	3,976	0.03%
2019/09/20	5	36.81	20	36.55	36.10	-15	3,869	-0.39%
2019/09/18	6	36.25	13	36.57	37.00	-7	3,653	-0.19%
2019/09/10	10	35.10	2	34.90	34.80	8	3,423	0.23%
2019/09/09	13	36.38	0	0.00	35.70	13	3,350	0.39%
2019/09/06	5	36.02	3	35.13	36.60	2	3,022	0.07%
2019/09/05	0	0.00	2	35.30	34.85	-2	2,852	-0.07%
2019/09/04	5	35.04	0	0.00	35.20	5	2,855	0.18%
2019/09/03	1	35.30	0	0.00	35.20	1	2,837	0.03%
2019/09/02	0	0.00	1	34.85	34.80	-1	2,785	-0.04%
2019/08/26	1	33.40	0	0.00	33.35	1	2,671	0.04%
2019/08/23	0	0.00	2	36.00	35.30	-2	2,631	-0.08%
2019/08/21	0	0.00	4	35.05	34.85	-4	2,522	-0.16%
2019/08/20	2	35.33	1	35.00	35.05	1	2,497	0.04%
2019/08/19	1	34.90	1	35.15	35.05	0	2,432	0.00%
2019/08/16	0	0.00	1	32.30	32.90	-1	2,354	-0.04%
2019/08/08	0	0.00	2	32.38	32.00	-2	2,394	-0.08%
2019/08/02	1	32.15	0	0.00	31.80	1	2,666	0.04%
2019/07/31	3	33.62	0	0.00	34.00	3	2,807	0.11%
2019/07/29	1	35.65	0	0.00	35.65	1	2,808	0.04%
2019/07/18	2	35.70	0	0.00	34.90	2	3,040	0.07%
2019/07/15	0	0.00	1	35.90	35.15	-1	3,079	-0.03%
2019/07/12	2	35.60	4	35.66	35.80	-2	3,119	-0.06%
2019/07/11	197	35.94	198	36.49	36.80	-1	3,099	-0.03%	大買/大賣/
2019/07/10	0	0.00	15	34.57	35.80	-15	2,908	-0.52%
2019/07/04	1	32.30	5	32.70	32.90	-4	3,180	-0.13%
2019/07/03	0	0.00	6	32.50	32.10	-6	3,236	-0.19%
2019/07/01	0	0.00	5	32.20	32.60	-5	3,839	-0.13%
2019/06/27	5	31.80	0	0.00	31.70	5	3,904	0.13%
2019/06/26	0	0.00	2	31.55	31.45	-2	3,933	-0.05%
2019/06/21	7	32.94	0	0.00	31.70	7	4,317	0.16%
2019/06/20	0	0.00	1	32.35	32.35	-1	4,331	-0.02%
2019/06/19	1	31.55	0	0.00	31.65	1	4,389	0.02%
2019/06/17	1	31.00	0	0.00	31.00	1	4,482	0.02%
2019/05/29	0	0.00	2	30.65	30.75	-2	7,135	-0.03%
2019/05/28	2	30.50	0	0.00	30.50	2	7,127	0.03%
2019/05/23	1	30.90	0	0.00	30.90	1	7,217	0.01%
2019/05/17	0	0.00	1	32.20	31.55	-1	7,296	-0.01%
2019/05/15	0	0.00	1	33.95	33.95	-1	7,297	-0.01%
2019/05/14	1	30.80	0	0.00	33.00	1	7,285	0.01%
2019/05/13	1	32.85	0	0.00	32.80	1	7,185	0.01%
2019/05/10	4	33.46	3	33.30	33.70	1	7,109	0.01%
2019/05/08	17	36.21	5	35.70	35.35	12	6,904	0.17%
2019/05/07	7	38.18	2	37.85	37.35	5	6,796	0.07%
2019/05/06	3	37.95	0	0.00	37.90	3	6,747	0.04%
2019/05/03	1	38.95	0	0.00	39.00	1	6,703	0.01%
2019/05/02	0	0.00	20	38.80	38.80	-20	6,634	-0.30%
2019/04/30	4	36.75	2	36.90	37.50	2	6,546	0.03%
2019/04/29	29	37.62	0	0.00	37.50	29	6,501	0.45%
2019/04/26	3	39.28	8	38.95	38.95	-5	6,379	-0.08%
2019/04/25	0	0.00	6	38.26	37.95	-6	6,240	-0.10%
2019/04/24	6	37.90	0	0.00	37.85	6	6,232	0.10%
2019/04/23	5	38.02	0	0.00	37.95	5	6,208	0.08%
2019/04/22	0	0.00	11	38.40	38.65	-11	6,181	-0.18%
2019/04/19	8	37.63	0	0.00	37.70	8	6,119	0.13%
2019/04/18	5	38.41	3	38.68	38.25	2	6,016	0.03%
2019/04/17	2	40.20	0	0.00	39.20	2	5,932	0.03%
2019/04/16	2	39.60	0	0.00	39.50	2	5,834	0.03%
2019/04/15	2	39.00	0	0.00	40.20	2	5,761	0.03%
2019/04/12	1	39.00	0	0.00	38.95	1	5,677	0.02%
2019/04/11	5	40.40	0	0.00	40.05	5	5,554	0.09%
2019/04/10	4	41.50	2	41.40	41.10	2	5,459	0.04%
2019/04/09	1	42.20	2	42.53	42.90	-1	5,339	-0.02%
2019/04/08	6	44.27	4	45.20	43.05	2	5,252	0.04%
2019/04/03	0	0.00	17	42.90	43.45	-17	5,053	-0.34%
2019/04/02	0	0.00	1	40.05	39.50	-1	4,620	-0.02%
2019/04/01	1	39.00	0	39.00	39.00	1	4,567	0.02%
2019/03/27	1	39.90	7	40.67	40.75	-6	4,438	-0.14%
2019/03/26	0	0.00	2	39.88	39.00	-2	4,258	-0.05%
2019/03/25	2	37.45	2	38.25	38.00	0	4,125	0.00%
2019/03/22	0	0.00	6	38.62	38.25	-6	4,042	-0.15%
2019/03/20	2	38.58	0	0.00	38.15	2	3,961	0.05%
2019/03/19	4	38.00	0	0.00	38.00	4	3,894	0.10%
2019/03/18	17	38.05	0	0.00	38.65	17	3,804	0.45%
2019/03/15	1	39.90	0	0.00	38.50	1	3,726	0.03%
2019/03/14	0	0.00	1.2	39.66	40.65	-1.2	3,582	-0.03%
2019/03/13	7	39.78	21.4	40.05	40.30	-14.4	3,419	-0.42%
2019/03/12	13	39.85	6	38.45	37.55	7	3,078	0.23%
2019/03/11	0	0.00	7	37.60	38.60	-7	2,521	-0.28%
2019/03/07	3	34.15	6	34.40	35.10	-3	2,108	-0.14%
2019/03/06	13	33.87	17	34.31	34.70	-4	1,888	-0.21%
2019/03/05	1	32.90	1	31.75	31.95	0	1,550	0.00%
2019/03/04	0	0.00	1	30.00	30.40	-1	1,261	-0.08%
2019/02/26	1	28.20	3	28.63	28.35	-2	1,179	-0.17%
2019/02/21	0	0.00	1	27.90	27.95	-1	1,133	-0.09%
2019/02/15	0	0.00	1	26.85	26.90	-1	1,301	-0.08%
2019/02/13	0	0.00	2	25.05	25.05	-2	1,222	-0.16%
2019/01/28	0	0.00	1	24.70	24.40	-1	1,180	-0.08%
2019/01/25	0	0.00	1	23.95	24.05	-1	1,168	-0.09%
2019/01/24	1	23.70	1	23.95	23.70	0	1,171	0.00%
2019/01/18	1	23.80	1	24.20	23.90	0	1,193	0.00%
2019/01/15	1	23.50	1	23.65	23.50	0	1,198	0.00%
2019/01/09	1	23.35	1	23.60	23.40	0	1,234	0.00%
2018/12/27	1	23.90	1	24.20	23.80	0	1,344	0.00%
2018/12/26	1	23.85	1	24.00	23.60	0	1,347	0.00%
2018/12/24	1	23.95	0	0.00	24.05	1	1,352	0.07%
2018/12/19	0	0.00	1	23.85	23.70	-1	1,348	-0.07%
2018/12/12	1	24.25	0	0.00	24.65	1	1,427	0.07%
2018/11/22	0	0.00	1	24.75	24.35	-1	1,335	-0.07%
2018/11/19	0	0.00	1	24.10	24.10	-1	1,272	-0.08%
2018/11/16	3	23.98	2	24.00	24.00	1	1,240	0.08%
2018/11/15	0	0.00	13	23.27	23.45	-13	1,079	-1.20%
2018/11/14	5	21.90	0	0.00	21.35	5	956	0.52%
2018/11/13	0	0.00	0.1	21.80	21.60	-0.1	952	-0.01%
2018/11/09	0	0.00	2	21.35	21.55	-2	976	-0.20%
2018/10/15	0	0.00	2	21.75	22.05	-2	1,106	-0.18%
2018/10/12	2	21.70	0	0.00	21.75	2	1,115	0.18%
2018/09/25	4	25.95	0	0.00	25.90	4	1,029	0.39%
2018/09/21	2	26.08	0	0.00	25.85	2	1,029	0.19%
2018/09/19	1	27.00	0	0.00	26.85	1	918	0.11%
2018/09/14	0	0.00	1	27.30	27.40	-1	919	-0.11%
2018/09/12	6	26.85	0	0.00	26.95	6	926	0.65%
2018/09/03	5	27.94	0	0.00	27.90	5	959	0.52%
2018/08/31	5	27.95	0	0.00	28.05	5	967	0.52%
2018/08/29	11	28.60	0	0.00	28.60	11	989	1.11%
2018/08/15	1	28.00	0	0.00	28.30	1	1,018	0.10%
2018/08/13	1	29.50	0	0.00	29.80	1	967	0.10%
2018/08/10	1	30.40	0	0.00	30.20	1	961	0.10%
2018/08/03	1	30.65	0	0.00	30.80	1	1,063	0.09%
2018/08/02	2	31.00	0	31.05	30.80	2	1,054	0.18%
2018/08/01	5	32.96	3	33.05	33.05	2	1,061	0.19%
2018/07/31	0	0.00	6	33.08	33.10	-6	1,050	-0.57%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/27	0	0.00	3	33.15	33.00	-3	1,061	-0.28%
2018/07/26	0	0.00	4	32.53	32.65	-4	1,056	-0.38%
2018/07/20	2	32.35	0	0.00	32.45	2	1,087	0.18%
2018/07/19	1	32.35	0	0.00	32.55	1	1,094	0.09%
2018/07/10	1	31.30	0	0.00	31.70	1	1,104	0.09%
2018/07/06	1	31.00	0	0.00	30.65	1	1,088	0.09%
2018/07/02	0	0.00	20	32.80	32.55	-20	1,095	-1.83%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/22	3	34.55	0	0.00	34.45	3	1,049	0.29%
2018/06/21	0	0.00	1	35.10	35.05	-1	1,033	-0.10%
2018/06/15	0	0.00	3	36.05	36.80	-3	1,008	-0.30%
2018/06/11	0	0.00	2.1	36.49	36.35	-2.1	965	-0.22%
2018/06/05	4	35.73	0	0.00	35.65	4	937	0.43%
2018/05/25	0	0.00	0.1	35.40	35.25	-0.1	962	-0.01%
2018/05/24	5	35.10	0	0.00	35.20	5	968	0.52%
2018/05/21	2	35.15	3	35.15	35.15	-1	1,002	-0.10%
2018/05/16	6	36.23	0	0.00	35.55	6	991	0.61%
2018/05/15	1	39.55	0	0.00	39.50	1	928	0.11%
2018/05/14	1	40.45	0	0.00	40.45	1	970	0.10%
2018/05/09	0	0.00	7	40.74	41.00	-7	998	-0.70%
2018/05/08	0	0.00	1	39.50	39.30	-1	986	-0.10%
2018/05/04	1	38.50	0	0.00	38.75	1	971	0.10%
2018/04/30	2	38.35	1	38.65	38.75	1	990	0.10%
2018/04/27	1	38.80	0	0.00	38.80	1	987	0.10%
2018/04/19	5	41.10	5	41.50	41.10	0	1,015	0.00%
2018/04/18	0	0.00	2	41.00	40.75	-2	1,017	-0.20%
2018/04/11	1	40.60	0	0.00	40.40	1	1,136	0.09%
2018/04/10	1	40.05	1	41.15	41.00	0	1,165	0.00%
2018/04/09	1	39.90	0	0.00	40.05	1	1,182	0.08%
2018/03/29	5	40.85	0	0.00	40.80	5	1,211	0.41%
2018/03/09	0	0.00	1	42.60	42.70	-1	1,794	-0.06%
2018/03/08	0	0.00	1	42.90	42.90	-1	1,811	-0.06%
2018/03/07	23	43.08	1	43.50	42.85	22	1,843	1.19%
2018/02/21	22	41.71	0	0.00	41.55	22	2,072	1.06%
2018/02/08	0	0.00	5	42.05	41.90	-5	2,158	-0.23%
2018/02/07	3	42.05	10	42.98	41.70	-7	2,171	-0.32%
2018/02/06	7	42.01	10	41.05	41.75	-3	2,182	-0.14%
2018/02/02	10	46.75	0	0.00	46.95	10	2,198	0.45%
2018/01/30	5	46.75	0	0.00	46.75	5	2,477	0.20%
2018/01/29	1	46.00	0	0.00	45.90	1	2,474	0.04%
2018/01/17	0	0.00	2	47.40	47.40	-2	2,887	-0.07%
2018/01/12	5	47.30	0	0.00	47.80	5	3,009	0.17%
2018/01/11	1	47.00	0	0.00	47.05	1	3,037	0.03%
2018/01/09	1	47.90	0	0.00	48.00	1	3,122	0.03%
2018/01/08	0	0.00	1	48.70	48.70	-1	3,146	-0.03%
2018/01/04	2	49.50	1	49.45	49.45	1	3,273	0.03%
2018/01/03	2	50.30	5	49.75	49.75	-3	3,364	-0.09%