正崴 (2392)-元大-新營券商分點個股進出

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
75.8
漲跌
▲1.9
漲幅
+2.57%
成交量
12,635張
產業
上市電子零組件類股
604人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正崴 (2392)籌碼相關－元大-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/05/28	10.1	74.93	5.4	74.76	75.80	4.7	7,803	0.06%
2024/05/27	49.2	74.42	21.2	74.66	73.90	28	7,632	0.37%
2024/05/24	21.2	72.96	5	73.56	72.20	16.2	7,015	0.23%
2024/05/23	14.1	70.19	56.1	70.25	73.30	-42.1	6,116	-0.69%
2024/05/22	39.1	66.44	1	66.10	66.70	38.1	5,175	0.74%
2024/05/21	6	58.03	6	58.83	60.70	0	4,835	0.00%
2024/05/20	8	57.59	13	58.09	58.50	-5	4,496	-0.11%
2024/05/17	1	53.70	1	53.79	53.70	0	3,911	0.00%
2024/05/16	1	52.00	11	52.03	52.00	-10	3,770	-0.27%
2024/05/15	2	53.18	2	51.62	51.60	0	3,721	0.00%
2024/05/14	0.1	51.27	13	51.65	51.50	-12.9	3,610	-0.36%
2024/05/13	20	51.25	9.1	51.45	51.60	10.9	3,527	0.31%
2024/05/09	2	49.15	0.3	49.75	48.80	1.7	3,289	0.05%
2024/05/08	1	49.70	1	49.34	49.35	0	3,201	0.00%
2024/05/07	9	50.70	9	49.40	49.45	0	3,130	0.00%
2024/05/06	2.1	49.40	5.2	49.21	49.50	-3.1	2,921	-0.11%
2024/05/03	3	48.40	14.6	48.36	48.75	-11.6	2,761	-0.42%
2024/05/02	1	46.50	0	0.00	46.70	1	2,466	0.04%
2024/04/30	5.3	46.79	1	46.85	46.60	4.3	2,460	0.17%
2024/04/29	0	0.00	3	46.58	46.60	-3	2,442	-0.12%
2024/04/25	0	0.00	1	45.65	45.40	-1	2,422	-0.04%
2024/04/23	0	0.00	1	44.75	44.60	-1	2,415	-0.04%
2024/04/19	3	44.57	3	44.33	44.40	0	2,430	0.00%
2024/04/18	0	0.00	1	45.40	46.25	-1	2,388	-0.04%
2024/04/16	1	45.30	0	0.00	43.50	1	2,351	0.04%
2024/04/15	1	46.30	1	46.15	45.80	0	2,301	0.00%
2024/04/03	1.3	46.46	1	46.20	46.35	0.3	2,378	0.01%
2024/04/02	1	46.70	0	0.00	47.00	1	2,371	0.04%
2024/04/01	3	47.28	1	47.40	47.10	2	2,388	0.08%
2024/03/29	12	48.31	11	47.10	46.40	1	2,313	0.04%
2024/03/28	1	46.25	1	46.25	46.00	0	2,161	0.00%
2024/03/27	3	46.82	3	46.20	47.10	0	2,122	0.00%
2024/03/26	1	45.00	1	44.30	44.85	0	2,030	0.00%
2024/03/25	8	45.30	1	45.20	45.15	7	2,077	0.34%
2024/03/22	1	45.15	0	0.00	45.00	1	2,139	0.05%
2024/03/20	24	44.71	65	44.79	44.40	-41	2,327	-1.76%
2024/03/19	2	44.15	42	44.48	44.05	-40	2,418	-1.65%
2024/03/18	0	0.00	0	44.40	44.00	0	2,711	0.00%
2024/03/14	0	0.00	1	44.40	44.40	-1	3,448	-0.03%
2024/03/13	2	45.90	3	45.85	45.15	-1	3,437	-0.03%
2024/03/12	3	44.60	20	43.85	45.20	-17	3,402	-0.50%
2024/03/05	0	0.00	11	46.29	46.50	-11	3,341	-0.33%
2024/03/04	3	45.65	3	46.00	45.85	0	3,355	0.00%
2024/03/01	2	45.17	0	0.00	46.05	2	3,335	0.06%
2024/02/29	0	0.00	46	45.30	45.45	-46	3,380	-1.36%
2024/02/27	0	0.00	10	44.80	44.50	-10	3,421	-0.29%
2024/02/26	0	0.00	32	44.60	44.50	-32	3,391	-0.94%
2024/02/23	0	0.00	2	44.30	43.90	-2	3,346	-0.06%
2024/02/21	3	44.30	43	44.11	44.20	-40	3,323	-1.20%
2024/02/19	3	43.58	0	0.00	43.75	3	3,302	0.09%
2024/02/16	0	0.00	20	43.45	43.20	-20	3,320	-0.60%
2024/02/15	1	42.71	0	0.00	42.85	1	3,317	0.03%
2024/01/19	0	0.00	0	43.90	43.90	0	3,314	0.00%
2024/01/12	1	45.00	0	0.00	44.60	1	3,252	0.03%
2024/01/11	0	0.00	1.1	44.62	44.75	-1.1	3,265	-0.03%
2024/01/09	0	0.00	0.2	45.40	45.30	-0.2	3,286	-0.01%
2024/01/05	1	46.00	0	0.00	45.75	1	3,279	0.03%
2024/01/04	1	47.40	0	0.00	46.10	1	3,261	0.03%
2024/01/03	0.1	48.70	0	48.80	48.80	0.1	3,179	0.00%
2023/12/28	0	0.00	0.1	48.70	48.65	-0.1	3,161	0.00%
2023/12/27	2	48.95	1	48.70	48.65	1	3,156	0.03%
2023/12/26	0.2	48.35	0	0.00	48.40	0.2	3,133	0.00%
2023/12/22	0	0.00	2	48.20	48.20	-2	3,145	-0.06%
2023/12/21	2	48.88	0	0.00	48.80	2	3,163	0.06%
2023/12/20	2	49.70	1	49.90	49.90	1	3,185	0.03%
2023/12/19	3.1	48.02	7.1	48.22	48.50	-4	3,128	-0.13%
2023/12/18	0	0.00	2.1	49.25	49.20	-2.1	3,071	-0.07%
2023/12/15	2.2	50.22	2	50.60	50.20	0.2	2,983	0.01%
2023/12/14	1	50.30	2	50.03	50.00	-1	3,012	-0.03%
2023/12/13	3	50.17	1	48.85	49.60	2	2,903	0.07%
2023/12/12	13.1	49.96	17	50.16	51.60	-3.9	2,612	-0.15%
2023/12/11	2.1	46.91	6	46.67	47.10	-3.9	2,064	-0.19%
2023/12/07	0	0.00	0	45.00	44.80	0	1,949	0.00%
2023/12/05	1	44.80	0	0.00	44.75	1	1,986	0.05%
2023/12/04	14	44.28	0	0.00	44.45	14	1,983	0.71%
2023/12/01	20	44.50	15	44.75	44.90	5	1,982	0.25%
2023/11/29	0	0.00	10	44.01	44.30	-10	2,037	-0.49%
2023/11/28	1	43.95	2	43.90	43.90	-1	2,078	-0.05%
2023/11/27	0	0.00	21	43.55	43.35	-21	2,148	-0.98%
2023/11/24	101	42.45	1	42.75	42.65	100	2,203	4.54%	大買/
2023/11/23	21	41.45	0	0.00	41.85	21	2,166	0.97%
2023/11/21	20	41.25	0	0.00	41.25	20	2,228	0.90%
2023/11/20	1	41.25	0	0.00	41.35	1	2,237	0.04%
2023/11/17	0	0.00	0.1	40.91	40.90	-0.1	2,272	0.00%
2023/11/13	0	40.70	2	40.55	40.60	-2	2,331	-0.09%
2023/11/10	90	39.09	0	0.00	39.15	90	2,346	3.84%
2023/11/09	5	39.16	0	0.00	39.10	5	2,462	0.20%
2023/11/07	1	39.15	0	0.00	39.00	1	2,475	0.04%
2023/10/31	5	38.80	0	0.00	38.45	5	2,523	0.20%
2023/10/26	1	39.05	0	0.00	39.00	1	2,588	0.04%
2023/10/23	2	39.15	0	0.00	39.10	2	2,755	0.07%
2023/10/19	2	39.43	0	0.00	39.25	2	2,886	0.07%
2023/10/12	1	41.40	0	0.00	41.30	1	2,990	0.03%
2023/10/11	5	41.00	0	0.00	41.10	5	2,993	0.17%
2023/10/03	1	41.00	0	0.00	41.05	1	3,016	0.03%
2023/10/02	2	41.35	1	41.35	41.50	1	3,043	0.03%
2023/09/28	1	40.90	0	0.00	40.90	1	3,106	0.03%
2023/09/27	15	40.33	0	0.00	40.35	15	3,132	0.48%
2023/09/25	10	42.20	1	42.90	41.90	9	3,118	0.29%
2023/09/22	2	41.20	0	41.35	41.40	2	3,061	0.06%
2023/09/20	2	42.40	0	0.00	41.85	2	3,045	0.07%
2023/09/19	12	44.37	8	43.74	42.75	4	3,033	0.13%
2023/09/15	1	43.10	0	0.00	43.00	1	2,965	0.03%
2023/09/14	3	43.80	3	43.40	43.50	0	2,939	0.00%
2023/09/13	1	44.50	2	44.68	44.40	-1	2,898	-0.03%
2023/09/11	1	43.50	0.2	43.90	43.80	0.9	2,894	0.03%
2023/09/08	1	44.90	0.1	44.95	44.85	0.9	2,844	0.03%
2023/09/07	13	46.08	15	45.77	45.90	-2	2,816	-0.07%
2023/09/05	0.1	46.00	9	45.53	45.90	-9	2,854	-0.31%
2023/09/04	9.1	46.78	9	46.67	46.65	0.1	2,804	0.00%
2023/09/01	13.1	46.71	19	46.19	45.85	-5.9	2,740	-0.22%
2023/08/31	7.1	46.70	4	46.73	46.65	3.1	2,656	0.12%
2023/08/30	13	44.98	16	45.61	45.80	-3	2,554	-0.12%
2023/08/29	0	0.00	2	44.10	44.10	-2	2,428	-0.08%
2023/08/28	11	44.02	11.1	43.80	43.80	-0.1	2,421	0.00%
2023/08/25	10	43.40	10	43.25	43.25	0	2,478	0.00%
2023/08/24	0	0.00	1	43.05	43.05	-1	2,444	-0.04%
2023/08/23	11	42.95	13	42.94	42.95	-2	2,425	-0.08%
2023/08/18	0	0.00	2	42.80	42.95	-2	2,361	-0.08%
2023/08/17	6	42.82	5	42.85	42.85	1	2,326	0.04%
2023/08/15	0	0.00	2	41.13	42.20	-2	2,221	-0.09%
2023/08/09	2	39.38	0	0.00	39.45	2	2,113	0.09%
2023/08/08	5	39.55	8	40.16	40.00	-3	2,112	-0.14%
2023/08/02	2	38.28	0	0.00	38.25	2	2,074	0.10%
2023/08/01	5	38.95	0	0.00	38.70	5	2,050	0.24%
2023/07/31	25	39.00	0	0.00	39.00	25	2,043	1.22%
2023/07/28	2	39.63	0	0.00	39.70	2	2,008	0.10%
2023/07/27	2	40.20	1	39.90	40.00	1	1,985	0.05%
2023/07/26	2	40.60	0	0.00	40.50	2	1,964	0.10%
2023/07/25	0	0.00	12	43.30	43.30	-12	1,855	-0.65%
2023/07/21	16	42.40	15	42.95	42.95	1	1,720	0.06%
2023/07/20	4	42.11	7	42.45	42.20	-3	1,692	-0.18%
2023/07/19	3	43.00	1	43.50	42.80	2	1,639	0.12%
2023/07/18	5	43.27	0	0.00	43.25	5	1,633	0.31%
2023/07/17	2	43.65	0.2	43.44	43.95	1.8	1,619	0.11%
2023/07/14	11	42.97	0	0.00	43.00	11	1,631	0.67%
2023/07/13	10	43.40	7	43.22	42.95	3	1,683	0.18%
2023/07/12	3	42.95	0	0.00	42.80	3	1,682	0.18%
2023/07/11	0	0.00	1	43.20	43.05	-1	1,709	-0.06%
2023/07/10	1.3	42.89	0	0.00	42.90	1.3	1,779	0.07%
2023/07/07	1	44.20	1	43.15	43.25	0	1,869	0.00%
2023/07/06	2	44.15	3	43.87	43.70	-1	1,839	-0.05%
2023/07/04	3	43.00	2	43.30	43.25	1	1,720	0.06%
2023/07/03	2	42.75	2	42.75	42.75	0	1,688	0.00%
2023/06/26	2	42.80	4	42.80	42.55	-2	1,751	-0.11%
2023/06/21	0.1	42.00	0	0.00	41.90	0.1	1,884	0.01%
2023/06/20	1	41.80	0	0.00	41.60	1	1,906	0.05%
2023/06/13	0	0.00	1	42.00	42.05	-1	1,890	-0.05%
2023/06/12	2	41.73	1	42.00	41.90	1	1,870	0.05%
2023/06/08	0	0.00	0.2	41.10	40.80	-0.2	1,797	-0.01%
2023/06/06	2	42.00	2	41.85	41.85	0	1,808	0.00%
2023/06/05	5	42.15	5	41.95	41.95	0	1,809	0.00%
2023/05/26	0.1	40.10	0	0.00	40.00	0.1	1,734	0.01%
2023/05/25	0.1	40.35	0	0.00	40.10	0.1	1,743	0.01%
2023/05/10	0	0.00	6	41.44	41.70	-6	1,799	-0.33%
2023/05/09	0	0.00	9	41.63	41.60	-9	1,820	-0.49%
2023/05/05	0	0.00	1	41.50	41.40	-1	1,910	-0.05%
2023/05/04	5	42.15	0	0.00	42.15	5	1,946	0.26%
2023/05/02	4	42.44	0	0.00	42.45	4	1,981	0.20%
2023/04/28	2	41.75	3	41.87	41.90	-1	2,000	-0.05%
2023/04/26	1	40.85	1	41.30	41.30	0	1,981	0.00%
2023/04/25	3	40.87	3	40.65	40.60	0	1,982	0.00%
2023/04/24	0	0.00	1	41.35	41.35	-1	1,956	-0.05%
2023/04/21	4	41.91	3	41.45	41.45	1	1,950	0.05%
2023/04/20	1	42.65	10	42.26	42.35	-9	1,929	-0.47%
2023/04/19	1	43.45	2	43.50	43.25	-1	1,909	-0.05%
2023/04/18	5	43.57	5	42.94	42.95	0	1,859	0.00%
2023/04/17	5	43.15	1.4	43.29	43.35	3.6	1,795	0.20%
2023/04/14	13	43.18	4	43.23	43.25	9	1,775	0.51%
2023/04/13	1	43.20	2	42.93	43.05	-1	1,728	-0.06%
2023/04/12	3	42.65	4	43.01	43.15	-1	1,639	-0.06%
2023/04/10	1	41.65	1	41.60	41.60	0	1,514	0.00%
2023/04/07	4	41.48	0	0.00	41.80	4	1,506	0.27%
2023/04/06	0	0.00	1	41.30	41.40	-1	1,501	-0.07%
2023/03/30	1	41.30	1	41.35	41.35	0	1,482	0.00%
2023/03/29	1	41.55	0	0.00	41.95	1	1,479	0.07%
2023/03/28	2	41.48	3	41.40	41.40	-1	1,476	-0.07%
2023/03/27	0	0.00	1	43.25	41.70	-1	1,461	-0.07%
2023/03/24	14	42.01	4	42.54	42.85	10	1,396	0.72%
2023/03/23	0	0.00	6	40.08	40.05	-6	1,192	-0.50%
2023/03/22	3	39.52	2	39.50	39.40	1	1,175	0.09%
2023/03/21	2	39.85	0	0.00	39.40	2	1,182	0.17%
2023/03/14	3	38.70	0	0.00	38.80	3	1,222	0.25%
2023/03/09	0	0.00	1.1	40.54	40.30	-1.1	1,400	-0.08%
2023/03/08	0.1	40.20	0	0.00	40.50	0.1	1,474	0.01%
2023/03/07	1	40.00	2	40.25	40.25	-1	1,633	-0.06%
2023/03/06	0	0.00	2	39.95	40.00	-2	1,727	-0.12%
2023/03/03	1	39.35	0	0.00	39.30	1	1,789	0.06%
2023/03/02	0.2	39.90	0	0.00	39.40	0.2	1,795	0.01%
2023/03/01	1.1	39.05	1.4	39.03	39.00	-0.3	1,778	-0.02%
2023/02/23	0.1	40.01	0	0.00	39.90	0.1	1,738	0.01%
2023/02/20	2	40.05	1	40.15	40.05	1	1,730	0.06%
2023/02/17	0	39.85	0	0.00	40.05	0	1,741	0.00%
2023/02/15	0	40.00	0	0.00	39.95	0	1,809	0.00%
2023/02/13	0.1	40.20	0	0.00	39.60	0.1	1,831	0.01%
2023/02/10	0.2	40.46	1	40.55	40.35	-0.8	1,828	-0.04%
2023/02/09	0.2	40.75	0	0.00	40.75	0.2	1,811	0.01%
2023/02/08	0	0.00	11	40.35	40.35	-11	1,776	-0.62%
2023/02/01	0	0.00	2	38.70	38.70	-2	1,603	-0.12%
2023/01/31	0	0.00	4	38.55	38.55	-4	1,595	-0.25%
2023/01/12	0	0.00	0.1	37.35	37.35	-0.1	1,624	0.00%
2022/12/28	4	37.08	3	36.65	36.65	1	2,133	0.05%
2022/12/23	1	36.80	1	36.85	36.85	0	2,139	0.00%
2022/12/22	0.3	37.19	0	0.00	37.20	0.3	2,140	0.01%
2022/12/21	0	0.00	1	36.60	36.65	-1	2,143	-0.05%
2022/12/20	2	37.60	8	37.34	36.85	-6	2,127	-0.28%
2022/12/19	5	38.00	5	37.84	37.85	0	2,122	0.00%
2022/12/16	7	38.34	7.1	38.26	38.40	-0.1	2,114	0.00%
2022/12/15	8	38.48	8.3	38.40	38.40	-0.3	2,107	-0.01%
2022/12/14	3	38.43	2	38.40	38.35	1	2,106	0.05%
2022/12/13	3	38.33	2	38.05	37.95	1	2,097	0.05%
2022/12/12	3	37.80	3	38.35	38.40	0	2,085	0.00%
2022/12/09	3	38.80	2	38.25	38.25	1	2,083	0.05%
2022/12/08	3	38.70	3.5	38.79	39.00	-0.5	2,060	-0.02%
2022/12/07	2	38.70	2	38.90	38.85	0	2,051	0.00%
2022/12/05	7	39.54	2	39.85	39.25	5	1,974	0.25%
2022/12/02	20	39.94	15	39.70	39.90	5	1,934	0.26%
2022/12/01	2	38.85	0	0.00	39.20	2	1,848	0.11%
2022/11/30	0	0.00	8	39.40	39.40	-8	1,783	-0.45%
2022/11/29	2	38.75	4	39.20	38.80	-2	1,697	-0.12%
2022/11/28	3.2	37.42	3	37.93	38.20	0.2	1,540	0.01%
2022/11/14	0	0.00	1	35.90	35.75	-1	1,600	-0.06%
2022/11/09	0.1	35.00	0	0.00	35.40	0.1	1,645	0.01%
2022/11/08	1	35.00	0	0.00	34.90	1	1,631	0.06%
2022/11/07	0.5	35.20	0	0.00	35.35	0.5	1,620	0.03%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/24	0	0.00	1	34.75	34.65	-1	1,568	-0.06%
2022/10/21	0	0.00	1	34.45	34.40	-1	1,560	-0.06%
2022/10/20	2	34.35	0	0.00	34.60	2	1,554	0.13%
2022/10/17	1	36.35	0	0.00	36.80	1	1,443	0.07%
2022/10/13	0.1	36.35	1	36.10	34.80	-0.9	1,383	-0.07%
2022/10/12	0.1	36.95	11	36.99	37.20	-10.9	1,324	-0.82%
2022/10/11	1	36.50	0	0.00	36.35	1	1,265	0.08%
2022/10/07	2	36.55	13	37.42	37.25	-11	1,124	-0.98%
2022/10/04	0	0.00	1	33.80	33.80	-1	974	-0.10%
2022/09/29	11	33.00	0	0.00	33.00	11	961	1.14%
2022/09/28	10	33.10	0	0.00	32.90	10	961	1.04%
2022/09/08	10	36.30	0	0.00	36.45	10	971	1.03%
2022/09/06	0.1	36.10	0	0.00	36.00	0.1	962	0.01%
2022/08/25	10	37.30	0	0.00	37.50	10	871	1.15%
2022/08/19	0	0.00	11.1	38.53	38.25	-11.1	759	-1.46%
2022/08/18	2	37.05	2	37.05	36.95	0	642	0.00%
2022/08/17	0	0.00	11	36.40	36.40	-11	582	-1.89%
2022/08/11	0	0.00	3.1	32.85	32.80	-3.1	494	-0.62%
2022/08/09	0	32.30	0	0.00	32.15	0	491	0.00%
2022/08/02	0	0.00	0.1	32.25	32.35	-0.1	481	-0.02%
2022/08/01	0	0.00	0	32.80	32.50	0	484	0.00%
2022/07/27	0.1	32.05	0	0.00	32.10	0.1	489	0.01%
2022/07/25	0	0.00	0.9	32.38	32.25	-0.9	489	-0.18%
2022/07/20	0	31.74	0	0.00	31.55	0	508	0.01%
2022/07/18	1	32.30	0.1	32.55	32.65	0.9	514	0.18%
2022/07/14	0.1	31.90	0	0.00	32.10	0.1	504	0.02%
2022/07/12	0.2	31.77	0	0.00	31.35	0.2	504	0.03%
2022/07/08	0.1	32.40	0	0.00	32.30	0.1	518	0.01%
2022/07/04	1	32.00	0	0.00	32.10	1	549	0.18%
2022/06/30	2	32.85	0	0.00	33.05	2	556	0.36%
2022/06/23	0	34.10	0	0.00	33.95	0	579	0.00%
2022/05/18	0	0.00	1	33.70	33.70	-1	655	-0.15%
2022/05/12	1	32.90	0	0.00	32.70	1	687	0.15%
2022/05/05	0	0.00	3	34.55	34.40	-3	699	-0.43%
2022/05/03	3	34.20	1	34.10	34.20	2	718	0.28%
2022/04/29	4	34.26	0	0.00	34.05	4	741	0.54%
2022/04/28	0	34.10	0	0.00	34.15	0	762	0.01%
2022/04/20	10	35.75	10	35.75	35.75	0	808	0.00%
2022/04/11	1	36.45	0	0.00	35.95	1	1,527	0.07%
2022/04/08	0	0.00	5	36.85	36.90	-5	1,637	-0.31%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/31	0	37.65	1	37.85	37.85	-1	1,642	-0.06%
2022/03/30	1	37.60	0	0.00	37.70	1	1,638	0.06%
2022/03/23	2	38.65	3	38.80	38.80	-1	1,592	-0.06%
2022/03/22	1	38.20	0	0.00	38.25	1	1,589	0.06%
2022/03/17	2	37.95	0	0.00	38.00	2	1,596	0.13%
2022/03/16	1	37.55	0	0.00	37.60	1	1,588	0.06%
2022/03/10	1	38.20	0	0.00	38.25	1	1,596	0.06%
2022/03/09	0	0.00	6	37.80	37.70	-6	1,599	-0.38%
2022/03/08	0	38.05	0	0.00	37.55	0	1,606	0.00%
2022/03/02	1	38.80	0	0.00	38.75	1	1,609	0.06%
2022/02/24	1	38.40	0	0.00	38.00	1	1,654	0.06%
2022/02/22	4	38.60	1	38.50	38.70	3	1,656	0.18%
2022/02/21	2	39.10	0	0.00	39.20	2	1,667	0.12%
2022/02/14	1	38.20	0	0.00	38.15	1	1,700	0.06%
2022/02/10	1	38.85	0	0.00	39.05	1	1,697	0.06%
2022/02/08	0	0.00	1	38.70	38.85	-1	1,700	-0.06%
2022/01/25	1	37.50	0	0.00	37.55	1	1,721	0.06%
2022/01/21	0	0.00	1	38.70	38.40	-1	1,712	-0.06%
2022/01/13	1	39.15	2	39.15	39.30	-1	1,718	-0.06%
2022/01/12	4	39.19	0	0.00	39.60	4	1,708	0.23%
2022/01/11	0	0.00	1	39.85	39.50	-1	1,678	-0.06%
2022/01/07	4	40.85	0	0.00	40.70	4	1,623	0.25%
2022/01/06	2	42.48	1	42.60	41.80	1	1,541	0.06%
2022/01/05	3	42.27	3	42.43	42.80	0	1,360	0.00%
2022/01/04	1	41.65	1	40.85	40.80	0	1,101	0.00%
2022/01/03	2	40.75	6	40.99	41.35	-4	1,033	-0.39%
2021/12/28	0	0.00	11	39.40	39.40	-11	1,040	-1.06%
2021/12/27	10	39.28	5	39.45	39.40	5	1,041	0.48%
2021/12/24	0	0.00	5	39.10	39.00	-5	1,036	-0.48%
2021/12/21	0	0.00	5	38.80	38.60	-5	1,043	-0.48%
2021/12/20	1	38.50	0	0.00	38.55	1	1,049	0.10%
2021/12/16	2	39.00	0	0.00	38.70	2	1,056	0.19%
2021/12/14	5	38.82	0	0.00	38.75	5	1,085	0.46%
2021/12/13	0	0.00	3	39.20	39.25	-3	1,092	-0.27%
2021/12/10	3	38.85	0	0.00	38.85	3	1,088	0.28%
2021/12/09	0	0.00	1	38.90	38.90	-1	1,087	-0.09%
2021/12/03	1	38.00	0	0.00	38.15	1	1,082	0.09%
2021/11/30	5	38.50	0	0.00	38.40	5	1,074	0.47%
2021/11/29	0	0.00	5	38.17	38.20	-5	1,076	-0.46%
2021/11/26	5	38.70	2	39.20	38.80	3	1,086	0.28%
2021/11/25	2	39.40	0	0.00	39.50	2	1,083	0.18%
2021/11/24	0	0.00	1	39.60	39.65	-1	1,082	-0.09%
2021/11/23	17	39.56	10	39.13	39.05	7	1,079	0.65%
2021/11/22	0	0.00	4	39.38	39.70	-4	1,045	-0.38%
2021/11/19	1	39.20	0	0.00	39.10	1	1,037	0.10%
2021/11/18	0	0.00	13	39.43	39.20	-13	1,034	-1.26%
2021/11/17	9	39.17	1	39.30	39.55	8	1,021	0.78%
2021/11/15	4	38.70	0	0.00	38.65	4	998	0.40%
2021/11/05	3	38.92	0	0.00	38.95	3	1,043	0.29%
2021/11/04	0	0.00	2	38.98	39.00	-2	1,053	-0.19%
2021/11/03	1	38.50	0	0.00	38.85	1	1,048	0.10%
2021/11/02	1	38.90	8	38.91	38.40	-7	1,045	-0.67%
2021/11/01	4	38.50	0	0.00	38.80	4	1,044	0.38%
2021/10/29	2	38.85	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	1	38.55	39.05	-1	1,046	-0.10%
2021/10/27	5	37.82	1	37.90	37.80	4	1,025	0.39%
2021/10/25	0	0.00	1	37.65	38.10	-1	1,036	-0.10%
2021/10/20	0	0.00	1	37.80	37.80	-1	1,077	-0.09%
2021/10/15	0	0.00	1	37.45	37.45	-1	1,140	-0.09%
2021/10/13	1	37.00	0	0.00	37.10	1	1,332	0.08%
2021/10/08	7	38.50	5	38.75	38.40	2	1,463	0.14%
2021/10/07	0	0.00	1	38.40	38.30	-1	1,858	-0.05%
2021/10/06	6	38.35	1	38.25	38.10	5	1,847	0.27%
2021/10/04	1	36.80	0	0.00	36.85	1	1,783	0.06%
2021/09/24	1	37.50	2	37.60	37.70	-1	1,870	-0.05%
2021/09/16	2	37.35	0	0.00	37.35	2	1,891	0.11%
2021/09/01	1	38.25	1	38.45	38.60	0	1,996	0.00%
2021/08/30	1	39.00	0	0.00	38.80	1	1,993	0.05%
2021/08/20	0	0.00	1	37.75	37.55	-1	2,072	-0.05%
2021/08/13	0	0.00	14	39.35	39.20	-14	2,080	-0.67%
2021/08/12	1	39.90	0	0.00	39.75	1	2,080	0.05%
2021/08/04	0	0.00	1	40.35	40.30	-1	2,282	-0.04%
2021/08/02	2	40.25	0	0.00	40.45	2	2,335	0.09%
2021/07/27	2	41.20	1	41.60	41.20	1	2,410	0.04%
2021/07/26	0	41.30	0	0.00	41.35	0	2,424	0.00%
2021/07/19	2	45.20	0	0.00	45.00	2	2,360	0.08%
2021/07/16	0	0.00	10	45.30	45.30	-10	2,335	-0.43%
2021/07/15	3	45.77	1	45.65	45.85	2	2,300	0.09%
2021/07/14	16	47.04	0	0.00	46.15	16	2,248	0.71%
2021/07/08	1	42.85	0	0.00	43.00	1	1,891	0.05%
2021/07/06	0.2	43.35	0	0.00	43.40	0.2	1,954	0.01%
2021/07/01	0	0.00	1	42.70	42.45	-1	2,109	-0.05%
2021/06/30	0.2	42.30	0	0.00	42.25	0.2	2,121	0.01%
2021/06/29	1	42.10	0	0.00	41.90	1	2,156	0.05%
2021/06/25	0	0.00	5	42.08	42.00	-5	2,200	-0.23%
2021/06/23	2	41.05	2	40.95	41.05	0	2,305	0.00%
2021/06/21	2	40.40	0	0.00	40.10	2	2,365	0.08%
2021/06/18	1	41.05	0	0.00	40.90	1	2,524	0.04%
2021/06/11	0	0.00	1	40.90	40.85	-1	2,818	-0.04%
2021/06/09	0	0.00	1	40.00	40.00	-1	2,865	-0.03%
2021/06/01	0	0.00	2	40.68	41.15	-2	2,940	-0.07%
2021/05/31	0	0.00	2	40.25	40.20	-2	2,949	-0.07%
2021/05/28	2	39.70	0	0.00	39.95	2	2,990	0.07%
2021/05/21	0	0.00	1	38.70	38.65	-1	3,162	-0.03%
2021/05/20	1	38.75	0	0.00	38.25	1	3,233	0.03%
2021/05/19	1	39.00	2	38.48	38.40	-1	3,246	-0.03%
2021/05/17	0	0.00	10	37.05	36.90	-10	3,251	-0.31%
2021/05/14	2	39.55	1	40.15	39.10	1	3,209	0.03%
2021/05/13	1	39.40	7	39.39	39.20	-6	3,192	-0.19%
2021/05/10	1	43.35	0	0.00	43.10	1	3,114	0.03%
2021/05/07	0	0.00	1	43.85	44.10	-1	3,136	-0.03%
2021/05/04	3	43.30	20	44.03	43.65	-17	3,183	-0.53%
2021/05/03	0	0.00	37	45.51	45.10	-37	3,291	-1.12%
2021/04/29	0	0.00	1	46.40	46.35	-1	3,338	-0.03%
2021/04/27	0	0.00	6	46.98	46.55	-6	3,484	-0.17%
2021/04/26	7	46.38	0	0.00	46.25	7	3,494	0.20%
2021/04/22	11	46.83	1	46.30	46.35	10	3,742	0.27%
2021/04/21	3	47.35	2	47.55	47.55	1	3,881	0.03%
2021/04/20	10	47.15	9	47.13	47.30	1	3,910	0.03%
2021/04/19	4	46.78	0	0.00	46.80	4	4,077	0.10%
2021/04/16	3	46.60	0	0.00	46.80	3	4,170	0.07%
2021/04/15	10	46.25	4	46.18	46.20	6	4,219	0.14%
2021/04/14	2	46.13	6	46.20	46.40	-4	4,309	-0.09%
2021/04/13	14	47.36	7	47.49	46.65	7	4,709	0.15%
2021/04/12	16	47.58	0	0.00	47.40	16	4,822	0.33%
2021/04/09	17	47.94	1	47.90	47.80	16	5,091	0.31%
2021/04/08	7	48.28	14	48.43	48.35	-7	5,046	-0.14%
2021/04/07	5	48.14	3	48.33	48.70	2	5,034	0.04%
2021/04/06	0	0.00	8	48.15	48.00	-8	5,075	-0.16%
2021/04/01	7	47.78	0	0.00	47.75	7	5,204	0.13%
2021/03/31	5	48.03	4	48.19	48.05	1	5,381	0.02%
2021/03/30	1	47.95	0	0.00	48.40	1	5,393	0.02%
2021/03/29	12	48.03	1	48.05	48.05	11	5,491	0.20%
2021/03/26	0	0.00	2	48.35	48.35	-2	5,526	-0.04%
2021/03/25	4	48.75	5	48.60	48.40	-1	5,565	-0.02%
2021/03/24	1	48.60	7	48.47	48.50	-6	5,578	-0.11%
2021/03/23	9	49.47	2	49.20	48.90	7	5,660	0.12%
2021/03/19	0	0.00	3	48.25	48.30	-3	5,702	-0.05%
2021/03/18	3	47.95	0	0.00	48.05	3	6,029	0.05%
2021/03/17	1	47.85	6	48.44	47.85	-5	6,604	-0.08%
2021/03/12	1	46.85	8	46.99	46.85	-7	6,717	-0.10%
2021/03/10	0	0.00	4	46.10	45.95	-4	6,845	-0.06%
2021/03/09	4	45.50	0	0.00	46.10	4	6,962	0.06%
2021/03/08	5	46.40	1	46.35	45.85	4	6,998	0.06%
2021/03/04	3	46.90	0	0.00	46.80	3	7,064	0.04%
2021/03/03	5	46.93	2	47.13	47.15	3	7,089	0.04%
2021/03/02	1	46.85	0	0.00	46.30	1	7,058	0.01%
2021/02/24	0	0.00	2	47.15	46.80	-2	7,232	-0.03%
2021/02/23	2	47.63	0	0.00	47.50	2	7,210	0.03%
2021/02/22	0	0.00	2	47.23	47.55	-2	7,116	-0.03%
2021/02/18	1	45.70	5	45.68	46.05	-4	7,137	-0.06%
2021/02/17	4	45.35	0	0.00	45.35	4	7,136	0.06%
2021/02/05	0	0.00	1	44.55	44.55	-1	7,110	-0.01%
2021/02/02	1	44.80	0	0.00	44.80	1	7,118	0.01%
2021/01/28	1	45.95	2	46.00	45.90	-1	7,043	-0.01%
2021/01/27	2	46.75	0	0.00	46.75	2	7,024	0.03%
2021/01/26	1	47.20	0	0.00	46.50	1	7,000	0.01%
2021/01/25	2	46.95	2	46.95	47.00	0	6,957	0.00%
2021/01/22	1	45.80	1	45.90	45.80	0	6,817	0.00%
2021/01/21	0	0.00	1	43.75	44.05	-1	6,744	-0.01%
2021/01/20	2	45.00	0	0.00	44.60	2	6,668	0.03%
2021/01/15	1	47.80	25	48.00	47.25	-24	6,499	-0.37%
2021/01/14	29	48.52	7	48.69	49.25	22	6,351	0.35%
2021/01/13	0	0.00	11	47.77	47.90	-11	6,186	-0.18%
2021/01/12	4	47.84	0	0.00	47.65	4	6,282	0.06%
2021/01/11	5	48.31	2	48.33	48.25	3	6,268	0.05%
2021/01/08	0	0.00	1	47.95	47.85	-1	6,230	-0.02%
2021/01/07	4	48.23	3	48.00	48.25	1	6,210	0.02%
2021/01/06	21	49.87	16	49.03	48.55	5	6,109	0.08%
2021/01/05	5	49.35	2	48.65	48.80	3	5,670	0.05%
2021/01/04	4	49.40	11	48.80	48.50	-7	5,539	-0.13%
2020/12/31	1	47.20	0	0.00	47.10	1	5,229	0.02%
2020/12/30	1	47.40	1	47.40	47.40	0	5,203	0.00%
2020/12/29	2	47.10	1	47.25	46.95	1	5,154	0.02%
2020/12/28	5	48.00	3	48.35	48.10	2	5,077	0.04%
2020/12/25	7	48.23	6	47.35	48.50	1	4,927	0.02%
2020/12/24	1	46.85	0	0.00	46.80	1	4,727	0.02%
2020/12/23	0	0.00	3	47.05	47.05	-3	4,716	-0.06%
2020/12/22	5	46.79	6	47.30	45.80	-1	4,700	-0.02%
2020/12/21	16	46.79	0	0.00	47.10	16	4,638	0.34%
2020/12/18	12	46.45	4	47.03	46.30	8	4,550	0.18%
2020/12/16	10	47.15	9	47.52	47.40	1	4,408	0.02%
2020/12/15	9	46.87	10	46.60	46.60	-1	4,289	-0.02%
2020/12/14	13	47.55	14	48.43	48.20	-1	4,139	-0.02%
2020/12/11	7	47.70	7	47.81	47.60	0	3,748	0.00%
2020/12/10	2	44.05	3	44.63	44.55	-1	3,138	-0.03%
2020/12/08	1	44.00	5	44.40	44.20	-4	3,034	-0.13%
2020/12/07	5	44.11	5	44.05	44.40	0	2,953	0.00%
2020/12/04	18	44.16	10	44.00	44.00	8	2,895	0.28%
2020/12/03	0	0.00	2	44.15	44.20	-2	2,851	-0.07%
2020/12/01	0	0.00	10	43.35	43.40	-10	2,770	-0.36%
2020/11/30	0	0.00	1	43.70	42.90	-1	2,867	-0.03%
2020/11/26	20	42.70	11	42.65	42.65	9	2,960	0.30%
2020/11/25	0	0.00	20	42.20	42.30	-20	2,982	-0.67%
2020/11/24	20	43.20	2	42.60	42.65	18	2,981	0.60%
2020/11/23	1	42.35	1	42.55	42.55	0	2,876	0.00%
2020/11/18	0	0.00	1	42.15	42.10	-1	2,974	-0.03%
2020/11/17	0	0.00	1	42.30	42.15	-1	3,148	-0.03%
2020/11/12	0	0.00	2	41.73	41.50	-2	3,711	-0.05%
2020/11/09	1	40.70	0	0.00	40.75	1	3,763	0.03%
2020/11/06	0	0.00	1	40.75	40.80	-1	3,828	-0.03%
2020/10/30	1	40.50	0	0.00	40.40	1	4,138	0.02%
2020/10/29	0	0.00	6	40.99	41.00	-6	4,260	-0.14%
2020/10/28	0	0.00	1	41.70	41.65	-1	4,268	-0.02%
2020/10/26	1	41.70	1	41.95	42.30	0	4,270	0.00%
2020/10/22	1	41.90	1	41.85	42.10	0	4,342	0.00%
2020/10/21	2	42.15	2	41.85	42.05	0	4,348	0.00%
2020/10/20	10	42.81	11	42.54	42.30	-1	4,456	-0.02%
2020/10/19	0	0.00	5	42.85	42.85	-5	4,359	-0.11%
2020/10/16	6	41.83	6	42.10	41.05	0	4,377	0.00%
2020/10/15	12	41.33	12	41.47	41.45	0	4,529	0.00%
2020/10/13	1	40.30	0	0.00	40.35	1	4,787	0.02%
2020/09/25	1	40.50	96	41.38	41.20	-95	6,077	-1.56%
2020/09/24	77	40.31	1	40.65	40.40	76	6,049	1.26%
2020/09/22	1	40.00	0	0.00	40.20	1	6,190	0.02%
2020/09/17	1	41.20	0	0.00	41.35	1	6,348	0.02%
2020/09/14	0	0.00	1	41.40	41.40	-1	6,860	-0.01%
2020/09/10	1	40.85	0	0.00	40.60	1	6,820	0.01%
2020/09/08	0	0.00	3	41.45	41.65	-3	6,812	-0.04%
2020/09/07	1	41.70	0	0.00	41.70	1	6,812	0.01%
2020/09/04	1	42.50	0	0.00	42.60	1	6,795	0.01%
2020/09/03	2	43.55	26	43.68	43.10	-24	6,761	-0.35%
2020/09/02	3	43.53	0	0.00	42.80	3	6,641	0.05%
2020/09/01	1	43.15	12	43.05	43.10	-11	6,643	-0.17%
2020/08/31	0	0.00	1	42.25	41.95	-1	6,584	-0.02%
2020/08/28	0	0.00	1	42.00	42.00	-1	6,577	-0.02%
2020/08/27	0	0.00	1	42.25	42.30	-1	6,576	-0.02%
2020/08/26	1	42.20	5	42.80	42.25	-4	6,550	-0.06%
2020/08/25	1	42.20	0	0.00	42.25	1	6,525	0.02%
2020/08/24	2	43.03	1	42.30	42.75	1	6,469	0.02%
2020/08/21	1	42.60	3	42.93	42.85	-2	6,403	-0.03%
2020/08/20	14	41.92	0	0.00	40.90	14	6,284	0.22%
2020/08/19	52	43.32	10	43.51	43.25	42	6,081	0.69%
2020/08/18	4	41.10	0	0.00	41.85	4	5,739	0.07%
2020/08/17	0	0.00	2	41.28	41.35	-2	5,670	-0.04%
2020/08/14	0	0.00	5	40.20	40.20	-5	5,639	-0.09%
2020/08/13	2	40.50	0	0.00	40.40	2	5,632	0.04%
2020/08/12	5	40.24	1	40.50	40.70	4	5,622	0.07%
2020/08/07	7	41.59	7	41.13	41.15	0	5,549	0.00%
2020/08/05	3	41.22	1	41.30	41.45	2	5,439	0.04%
2020/08/04	1	40.60	1	40.85	40.85	0	5,472	0.00%
2020/08/03	1	40.50	0	0.00	40.50	1	5,366	0.02%
2020/07/31	0	0.00	10	39.80	39.75	-10	5,363	-0.19%
2020/07/29	0	0.00	10	39.35	39.35	-10	5,379	-0.19%
2020/07/24	2	42.43	11	41.74	41.50	-9	5,541	-0.16%
2020/07/22	2	41.55	0	0.00	41.35	2	5,414	0.04%
2020/07/21	5	44.25	0	0.00	43.50	5	5,327	0.09%
2020/07/20	2	43.95	17	43.89	43.95	-15	5,169	-0.29%
2020/07/17	22	44.96	44	44.88	44.55	-22	5,089	-0.43%
2020/07/16	37	44.43	16	44.45	44.50	21	4,903	0.43%
2020/07/15	10	43.81	6	43.65	43.45	4	4,803	0.08%
2020/07/14	12	43.91	1	44.20	44.10	11	4,776	0.23%
2020/07/13	4	44.29	4	44.39	44.40	0	4,729	0.00%
2020/07/10	9	44.12	117.1	44.65	44.45	-108.1	4,649	-2.32%	大賣/鉅額交易
2020/07/09	69	43.18	1	43.65	43.75	68	4,245	1.60%
2020/07/08	0	0.00	3	41.97	42.00	-3	4,064	-0.07%
2020/07/07	51	41.69	3	41.90	42.00	48	4,020	1.19%
2020/07/06	2	40.70	5	41.22	41.25	-3	3,895	-0.08%
2020/07/03	2	40.25	3	40.20	40.25	-1	3,836	-0.03%
2020/07/02	3	39.95	0	0.00	40.40	3	3,898	0.08%
2020/07/01	2	40.20	1	40.40	40.05	1	3,958	0.03%
2020/06/30	1	38.90	3	39.63	39.90	-2	3,875	-0.05%
2020/06/29	5	38.40	0	0.00	38.35	5	3,815	0.13%
2020/06/24	1	39.55	1	39.40	39.05	0	3,795	0.00%
2020/06/23	1	39.85	0	0.00	39.40	1	3,794	0.03%
2020/06/22	1	40.00	10	39.12	40.00	-9	3,668	-0.25%
2020/06/19	0	0.00	1	38.55	38.45	-1	3,386	-0.03%
2020/06/17	1	37.95	0	0.00	37.80	1	3,348	0.03%
2020/06/16	4	37.89	2	37.88	38.00	2	3,368	0.06%
2020/06/15	0	0.00	10	37.20	36.60	-10	3,404	-0.29%
2020/06/12	10	36.80	1	36.70	36.90	9	3,425	0.26%
2020/06/10	0	0.00	1	37.75	37.95	-1	3,500	-0.03%
2020/06/09	1	37.80	0	0.00	37.80	1	3,634	0.03%
2020/06/05	0	0.00	1	38.65	38.75	-1	3,634	-0.03%
2020/06/03	0	0.00	3	37.70	37.70	-3	3,619	-0.08%
2020/06/02	0	0.00	1	37.60	37.40	-1	3,603	-0.03%
2020/06/01	0	0.00	1	36.80	37.10	-1	3,607	-0.03%
2020/05/29	1	36.85	0	0.00	36.35	1	3,604	0.03%
2020/05/27	0	0.00	5	37.30	37.35	-5	3,604	-0.14%
2020/05/26	0	0.00	4	36.24	37.00	-4	3,549	-0.11%
2020/05/25	3	35.60	0	0.00	35.80	3	3,519	0.09%
2020/05/18	1	36.20	0	0.00	36.10	1	3,519	0.03%
2020/05/15	1	36.40	0	0.00	36.35	1	3,531	0.03%
2020/05/14	1	37.35	1	37.65	37.10	0	3,515	0.00%
2020/05/13	12	37.88	0	0.00	37.95	12	3,509	0.34%
2020/05/12	1	38.15	0	0.00	38.20	1	3,502	0.03%
2020/05/11	1	38.60	1	39.00	38.60	0	3,486	0.00%
2020/05/08	0	0.00	1	38.20	37.90	-1	3,389	-0.03%
2020/05/07	0	0.00	10	37.35	37.65	-10	3,369	-0.30%
2020/05/06	2	37.60	0	0.00	37.35	2	3,364	0.06%
2020/05/05	1	37.70	5	37.65	37.65	-4	3,364	-0.12%
2020/05/04	0	0.00	6	37.65	37.65	-6	3,364	-0.18%
2020/04/30	13	38.43	0	0.00	38.45	13	3,359	0.39%
2020/04/29	10	36.45	3	36.45	37.10	7	3,229	0.22%
2020/04/28	3	36.25	9	36.28	36.30	-6	3,230	-0.19%
2020/04/27	20	35.98	2	35.60	36.00	18	3,293	0.55%
2020/04/24	23	36.16	6	36.27	35.75	17	3,281	0.52%
2020/04/23	0	0.00	2	35.93	35.85	-2	3,191	-0.06%
2020/04/21	0	0.00	42	34.61	34.25	-42	3,148	-1.33%
2020/04/20	1	35.30	0	0.00	35.45	1	3,167	0.03%
2020/04/17	13	35.73	14	36.21	35.20	-1	3,171	-0.03%
2020/04/15	20	35.63	1	35.40	35.10	19	3,179	0.60%
2020/04/14	1.1	34.95	0	0.00	34.90	1.1	3,204	0.03%
2020/04/10	0	0.00	18	34.35	34.65	-18	3,279	-0.55%
2020/04/09	2	34.80	15	34.50	34.40	-13	3,353	-0.39%
2020/04/08	48	34.70	0	0.00	35.00	48	3,473	1.38%
2020/04/07	12	34.76	1	34.55	34.90	11	3,459	0.32%
2020/04/06	0	0.00	1	31.35	32.75	-1	3,453	-0.03%
2020/03/31	1	29.45	0	0.00	29.25	1	3,641	0.03%
2020/03/27	1	28.55	0	0.00	28.90	1	3,612	0.03%
2020/03/26	0	0.00	1	28.50	28.70	-1	3,601	-0.03%
2020/03/20	0	0.00	9	24.80	25.70	-9	3,597	-0.25%
2020/03/19	20	23.75	36	24.41	23.40	-16	3,583	-0.45%
2020/03/18	2	26.78	0	0.00	26.00	2	3,620	0.06%
2020/03/17	28	26.95	27	27.24	26.90	1	3,842	0.03%
2020/03/16	30	28.38	31	28.81	27.80	-1	3,911	-0.03%
2020/03/13	12	28.36	11	28.86	28.45	1	4,071	0.02%
2020/03/12	11	33.70	10	34.30	31.50	1	4,017	0.02%
2020/03/09	2	35.25	0	0.00	35.00	2	4,066	0.05%
2020/03/05	0	0.00	17	37.65	37.65	-17	4,251	-0.40%
2020/03/04	33	36.84	0	0.00	37.00	33	4,308	0.77%
2020/03/03	0	0.00	23	37.45	37.20	-23	4,322	-0.53%
2020/03/02	31	37.15	0	0.00	36.50	31	4,344	0.71%
2020/02/26	0	0.00	40	38.30	38.20	-40	4,383	-0.91%
2020/02/25	41	37.49	0	0.00	38.30	41	4,392	0.93%
2020/02/19	0	0.00	31	38.28	38.85	-31	4,531	-0.68%
2020/02/18	10	38.10	0	0.00	38.10	10	4,567	0.22%
2020/02/17	20	38.73	0	0.00	38.80	20	4,685	0.43%
2020/02/13	1	39.25	1	39.50	38.85	0	5,135	0.00%
2020/02/11	0	0.00	42	38.64	38.90	-42	5,467	-0.77%
2020/02/10	33	37.72	1	38.05	38.00	32	5,641	0.57%
2020/02/07	10	38.75	2	38.85	38.60	8	5,764	0.14%
2020/02/05	1	39.40	0	0.00	38.90	1	5,997	0.02%
2020/02/04	0	0.00	1	38.65	39.40	-1	6,363	-0.02%
2020/02/03	1	37.50	0	0.00	38.00	1	6,511	0.02%
2020/01/30	2	40.78	0	0.00	40.30	2	6,867	0.03%
2020/01/20	1	44.75	0	0.00	44.75	1	6,931	0.01%
2020/01/17	0	0.00	1	44.90	44.75	-1	7,059	-0.01%
2020/01/14	1	44.35	0	0.00	44.45	1	8,362	0.01%
2020/01/10	1	42.80	1	43.40	43.40	0	8,464	0.00%
2020/01/06	2	44.23	0	0.00	44.15	2	9,363	0.02%
2020/01/03	2	45.25	7	45.90	45.35	-5	9,819	-0.05%
2020/01/02	6	46.16	3	46.67	45.90	3	10,112	0.03%
2019/12/31	2	45.85	2	46.35	45.80	0	10,155	0.00%
2019/12/30	1	45.90	1	46.60	46.10	0	10,186	0.00%
2019/12/27	0	0.00	4	45.90	46.00	-4	10,049	-0.04%
2019/12/26	1	44.80	1	44.50	44.80	0	9,824	0.00%
2019/12/25	2	43.78	0	0.00	43.85	2	9,696	0.02%
2019/12/24	0	0.00	10	43.70	43.85	-10	9,720	-0.10%
2019/12/19	0	0.00	2	43.15	43.20	-2	9,735	-0.02%
2019/12/18	0	0.00	14	43.87	43.40	-14	9,748	-0.14%
2019/12/16	12	44.13	0	0.00	44.10	12	9,899	0.12%
2019/12/13	1	43.95	2	43.80	43.70	-1	10,019	-0.01%
2019/12/12	22	45.60	22	45.81	44.65	0	9,924	0.00%
2019/12/11	8	44.85	0	0.00	45.25	8	9,721	0.08%
2019/12/10	2	44.85	4	45.00	44.80	-2	9,684	-0.02%
2019/12/09	1	44.60	9	43.98	43.85	-8	9,488	-0.08%
2019/12/06	2	43.70	2	43.80	44.15	0	9,472	0.00%
2019/12/05	0	0.00	5	43.41	43.30	-5	9,755	-0.05%
2019/12/04	4	43.61	0	0.00	43.00	4	9,952	0.04%
2019/12/03	7	43.95	3	44.63	43.90	4	9,913	0.04%
2019/11/29	1	42.25	1	42.95	43.15	0	9,734	0.00%
2019/11/27	0	0.00	2	43.60	43.55	-2	9,674	-0.02%
2019/11/26	5	43.13	3	43.35	43.50	2	9,652	0.02%
2019/11/20	0	0.00	13	42.59	42.35	-13	9,701	-0.13%
2019/11/19	1	43.10	1.1	43.61	43.20	-0.1	9,746	0.00%
2019/11/18	1	43.20	1	43.40	43.50	0	9,730	0.00%
2019/11/15	1	42.90	2	42.98	43.05	-1	9,742	-0.01%
2019/11/14	6	42.01	13	42.24	42.20	-7	9,773	-0.07%
2019/11/13	13	42.87	7	42.46	42.10	6	9,656	0.06%
2019/11/12	18	44.94	3	45.42	44.65	15	9,317	0.16%
2019/11/11	5.1	45.77	2	45.55	45.20	3.1	9,183	0.03%
2019/11/08	9	45.46	4	45.38	45.70	5	8,954	0.06%
2019/11/07	7	44.53	6	44.65	44.95	1	8,821	0.01%
2019/11/06	2	44.55	17	44.91	44.60	-15	8,649	-0.17%
2019/11/05	6	44.13	1	44.10	44.05	5	8,518	0.06%
2019/11/04	4	45.06	6.1	45.29	45.00	-2.1	8,393	-0.02%
2019/11/01	27	46.24	23	46.52	45.90	4	8,267	0.05%
2019/10/31	19	45.69	24	45.66	45.70	-5	7,899	-0.06%
2019/10/30	19	45.23	21	45.37	45.00	-2	7,712	-0.03%
2019/10/29	17	44.86	27	44.97	44.75	-10	7,522	-0.13%
2019/10/28	38	44.58	15	44.47	44.20	23	7,296	0.32%
2019/10/25	5	44.29	3	44.85	43.80	2	7,172	0.03%
2019/10/24	5	44.70	4	44.80	44.80	1	7,057	0.01%
2019/10/23	14	46.07	6	46.33	45.05	8	6,886	0.12%
2019/10/22	27	46.51	17.1	46.88	46.00	9.9	6,665	0.15%
2019/10/21	3	43.92	0	0.00	44.00	3	5,805	0.05%
2019/10/18	2	43.53	3	43.60	43.60	-1	5,744	-0.02%
2019/10/17	4	43.20	4	43.28	43.35	0	5,658	0.00%
2019/10/16	8	43.86	11	43.79	43.05	-3	5,626	-0.05%
2019/10/15	10	43.69	10	43.70	43.30	0	5,344	0.00%
2019/10/14	19	42.68	21	43.38	44.55	-2	5,150	-0.04%
2019/10/09	16	39.79	16	40.23	40.50	0	4,702	0.00%
2019/10/08	11	38.69	10	38.74	38.50	1	4,309	0.02%
2019/10/07	13	37.14	14	37.37	37.35	-1	4,173	-0.02%
2019/10/04	0	0.00	4	36.38	36.55	-4	4,071	-0.10%
2019/10/03	0	0.00	6	35.05	35.05	-6	3,990	-0.15%
2019/10/02	0	0.00	1	35.20	35.40	-1	3,985	-0.03%
2019/09/27	1	35.00	0	0.00	34.80	1	4,004	0.02%
2019/09/26	2	35.93	0	0.00	35.60	2	3,976	0.05%
2019/09/25	1	35.35	1	35.25	35.55	0	3,944	0.00%
2019/09/23	2	36.20	0	0.00	36.45	2	3,901	0.05%
2019/09/20	1	36.65	0	0.00	36.10	1	3,869	0.03%
2019/09/19	6	36.63	2	36.35	36.50	4	3,745	0.11%
2019/09/18	1	36.90	3	36.83	37.00	-2	3,653	-0.05%
2019/09/17	0	0.00	1	35.75	35.55	-1	3,510	-0.03%
2019/09/16	2	36.03	4	35.45	35.95	-2	3,567	-0.06%
2019/09/12	2	35.05	7	36.01	36.15	-5	3,531	-0.14%
2019/09/10	2	35.15	1	34.90	34.80	1	3,423	0.03%
2019/09/09	8	36.91	6	37.31	35.70	2	3,350	0.06%
2019/09/06	1.1	36.60	21	36.08	36.60	-19.9	3,022	-0.66%
2019/09/03	0	0.00	8	35.00	35.20	-8	2,837	-0.28%
2019/09/02	2	34.75	3	34.85	34.80	-1	2,785	-0.04%
2019/08/30	2	34.80	1	35.00	34.65	1	2,772	0.04%
2019/08/29	0	0.00	2	34.30	34.50	-2	2,747	-0.07%
2019/08/26	2	33.60	1.2	33.52	33.35	0.8	2,671	0.03%
2019/08/23	3	35.77	0	0.00	35.30	3	2,631	0.11%
2019/08/22	5	35.80	9	35.76	35.75	-4	2,602	-0.15%
2019/08/20	15	35.09	0	0.00	35.05	15	2,497	0.60%
2019/08/19	15	34.95	1	35.15	35.05	14	2,432	0.58%
2019/08/16	0	0.00	1	32.10	32.90	-1	2,354	-0.04%
2019/08/13	0	0.00	2	31.95	31.90	-2	2,342	-0.09%
2019/08/12	0	0.00	1	32.00	31.90	-1	2,381	-0.04%
2019/08/05	1	30.90	0	0.00	30.80	1	2,551	0.04%
2019/08/02	7	31.99	0	0.00	31.80	7	2,666	0.26%
2019/07/31	2	33.35	0	0.00	34.00	2	2,807	0.07%
2019/07/30	1	34.90	0	0.00	35.15	1	2,822	0.04%
2019/07/26	0	0.00	2	35.80	35.70	-2	2,837	-0.07%
2019/07/25	0	0.00	2	35.35	35.30	-2	2,875	-0.07%
2019/07/24	3	34.93	0	0.00	34.65	3	2,889	0.10%
2019/07/23	6	35.68	0	0.00	35.15	6	2,959	0.20%
2019/07/22	1	35.30	1	35.35	35.15	0	3,052	0.00%
2019/07/19	0	0.00	2	35.25	35.10	-2	3,036	-0.07%
2019/07/18	0	0.00	4	35.59	34.90	-4	3,040	-0.13%
2019/07/17	2	34.85	0	0.00	35.20	2	3,007	0.07%
2019/07/16	8	35.38	0	0.00	35.10	8	3,048	0.26%
2019/07/12	2	35.70	0	0.00	35.80	2	3,119	0.06%
2019/07/11	5	36.13	8	36.19	36.80	-3	3,099	-0.10%
2019/07/10	1	33.90	20	35.31	35.80	-19	2,908	-0.65%
2019/07/09	3	32.52	0	0.00	32.55	3	2,876	0.10%
2019/07/04	1	32.65	3	32.70	32.90	-2	3,180	-0.06%
2019/07/03	1	32.10	1	32.40	32.10	0	3,236	0.00%
2019/07/01	3	32.43	0	0.00	32.60	3	3,839	0.08%
2019/06/26	0	0.00	1	31.30	31.45	-1	3,933	-0.03%
2019/06/25	1	31.50	0	0.00	31.45	1	4,004	0.02%
2019/06/21	1	32.70	0	0.00	31.70	1	4,317	0.02%
2019/06/14	0.1	31.65	0	0.00	31.55	0.1	4,557	0.00%
2019/06/13	3	31.45	0	0.00	31.50	3	4,625	0.06%
2019/06/12	0	0.00	3	31.45	32.95	-3	4,701	-0.06%
2019/06/11	1	31.35	1	31.15	31.15	0	4,830	0.00%
2019/06/10	2	31.00	0	0.00	31.00	2	5,174	0.04%
2019/06/06	2	30.80	1	30.90	30.65	1	5,754	0.02%
2019/06/05	1	31.45	1	31.30	31.10	0	6,114	0.00%
2019/06/04	1	31.05	0	0.00	31.00	1	6,214	0.02%
2019/06/03	0	0.00	1	31.30	31.50	-1	6,445	-0.02%
2019/05/31	0	0.00	1	32.10	32.05	-1	6,806	-0.01%
2019/05/30	1	31.25	0	0.00	31.40	1	7,087	0.01%
2019/05/23	0	0.00	1	31.00	30.90	-1	7,217	-0.01%
2019/05/22	1	33.00	0	0.00	32.20	1	7,189	0.01%
2019/05/21	0	0.00	3	32.45	32.65	-3	7,196	-0.04%
2019/05/17	10	32.61	0	0.00	31.55	10	7,296	0.14%
2019/05/15	4	33.63	0	0.00	33.95	4	7,297	0.05%
2019/05/14	0	0.00	5	31.80	33.00	-5	7,285	-0.07%
2019/05/13	3	32.82	1	32.90	32.80	2	7,185	0.03%
2019/05/10	1	33.90	3	33.87	33.70	-2	7,109	-0.03%
2019/05/08	1	35.50	0	0.00	35.35	1	6,904	0.01%
2019/05/06	1	38.25	1	38.15	37.90	0	6,747	0.00%
2019/05/02	1	38.90	0	0.00	38.80	1	6,634	0.02%
2019/04/26	1	39.20	0	0.00	38.95	1	6,379	0.02%
2019/04/23	0	0.00	1	38.10	37.95	-1	6,208	-0.02%
2019/04/22	6	38.80	0	0.00	38.65	6	6,181	0.10%
2019/04/19	0	0.00	4	38.20	37.70	-4	6,119	-0.07%
2019/04/18	1	38.15	3	38.73	38.25	-2	6,016	-0.03%
2019/04/17	3	39.20	0	0.00	39.20	3	5,932	0.05%
2019/04/16	1	40.00	3	39.82	39.50	-2	5,834	-0.03%
2019/04/15	0	0.00	3	38.91	40.20	-3	5,761	-0.05%
2019/04/12	6	40.38	4	39.48	38.95	2	5,677	0.04%
2019/04/11	7	41.15	2	40.55	40.05	5	5,554	0.09%
2019/04/09	4	42.43	1	42.05	42.90	3	5,339	0.06%
2019/04/08	3	44.40	0	0.00	43.05	3	5,252	0.06%
2019/04/03	10	41.94	20	42.66	43.45	-10	5,053	-0.20%
2019/04/02	2	39.88	1	40.00	39.50	1	4,620	0.02%
2019/04/01	2.6	39.12	0	0.00	39.00	2.6	4,567	0.06%
2019/03/29	6	39.29	0	0.00	39.20	6	4,523	0.13%
2019/03/28	2	39.48	2	39.90	39.05	0	4,497	0.00%
2019/03/27	3	40.23	14	40.28	40.75	-11	4,438	-0.25%
2019/03/26	8	39.16	10	39.35	39.00	-2	4,258	-0.05%
2019/03/25	0	0.00	4	38.14	38.00	-4	4,125	-0.10%
2019/03/22	0	0.00	2	38.60	38.25	-2	4,042	-0.05%
2019/03/20	0	0.00	3	38.63	38.15	-3	3,961	-0.08%
2019/03/19	2	38.58	0	0.00	38.00	2	3,894	0.05%
2019/03/18	0.4	38.50	9	38.49	38.65	-8.6	3,804	-0.23%
2019/03/15	19	39.53	1	39.15	38.50	18	3,726	0.48%
2019/03/14	2	40.30	1	39.65	40.65	1	3,582	0.03%
2019/03/13	5	39.25	8	39.69	40.30	-3	3,419	-0.09%
2019/03/12	13	39.17	7	38.85	37.55	6	3,078	0.19%
2019/03/11	12	37.61	19.5	38.50	38.60	-7.5	2,521	-0.30%
2019/03/08	0	0.00	1	33.65	35.10	-1	2,187	-0.05%
2019/03/07	5	34.49	11	34.29	35.10	-6	2,108	-0.28%
2019/03/06	30	33.94	44	33.78	34.70	-14	1,888	-0.74%
2019/03/05	7	31.91	135	32.14	31.95	-128	1,550	-8.26%	大賣/鉅額交易
2019/03/04	11	29.41	59	30.35	30.40	-48	1,261	-3.81%
2019/02/27	3	28.70	10	28.69	28.80	-7	1,193	-0.59%
2019/02/26	20	29.04	1	28.30	28.35	19	1,179	1.61%
2019/02/25	0	0.00	12	27.72	27.95	-12	1,128	-1.06%
2019/02/22	9	27.19	0	0.00	27.30	9	1,125	0.80%
2019/02/21	2	27.83	0	0.00	27.95	2	1,133	0.18%
2019/02/20	14	28.05	0	0.00	28.10	14	1,163	1.20%
2019/02/19	1.5	27.98	0	0.00	28.00	1.5	1,301	0.12%
2019/02/18	34	27.73	1	28.15	28.00	33	1,411	2.34%
2019/02/15	9	26.72	0	0.00	26.90	9	1,301	0.69%
2019/02/13	3	25.07	0	0.00	25.05	3	1,222	0.25%
2019/02/12	1	24.50	0	0.00	24.65	1	1,190	0.08%
2019/01/30	2	24.05	0	0.00	23.95	2	1,182	0.17%
2019/01/24	1	23.70	0	0.00	23.70	1	1,171	0.09%
2019/01/22	1	23.80	0	0.00	23.80	1	1,181	0.08%
2019/01/21	1	23.85	0	0.00	23.90	1	1,187	0.08%
2019/01/17	4	23.81	0	0.00	24.05	4	1,200	0.33%
2019/01/14	1	23.30	0	0.00	23.30	1	1,206	0.08%
2019/01/02	2	23.35	0	0.00	23.30	2	1,306	0.15%
2018/12/25	3	23.40	1	23.65	23.85	2	1,351	0.15%
2018/12/24	1	23.95	0	0.00	24.05	1	1,352	0.07%
2018/12/21	4	22.60	0	0.00	23.50	4	1,362	0.29%
2018/12/20	1	22.95	0	0.00	22.95	1	1,353	0.07%
2018/12/10	2	24.05	5	24.27	24.15	-3	1,439	-0.21%
2018/12/07	0	0.00	2	24.90	24.90	-2	1,441	-0.14%
2018/12/06	34	24.69	0	0.00	24.30	34	1,444	2.35%
2018/12/04	5	24.88	0	0.00	25.65	5	1,453	0.34%
2018/12/03	0	0.00	1	25.10	25.25	-1	1,434	-0.07%
2018/11/30	3	24.27	0	0.00	24.30	3	1,402	0.21%
2018/11/29	8	24.54	0	0.00	24.30	8	1,383	0.58%
2018/11/28	6	24.25	0	0.00	24.55	6	1,362	0.44%
2018/11/27	24	24.05	0	0.00	24.00	24	1,334	1.80%
2018/11/26	30	24.10	0	0.00	24.10	30	1,335	2.25%
2018/11/19	0	0.00	2	24.10	24.10	-2	1,272	-0.16%
2018/11/16	2	23.73	0	0.00	24.00	2	1,240	0.16%
2018/10/31	0	0.00	1	21.25	21.30	-1	1,071	-0.09%
2018/10/25	1	20.40	0	0.00	20.30	1	1,130	0.09%
2018/10/19	1	21.00	0	0.00	21.10	1	1,134	0.09%
2018/10/15	0	0.00	1	22.35	22.05	-1	1,106	-0.09%
2018/10/12	1	21.45	0	0.00	21.75	1	1,115	0.09%
2018/09/19	1	27.35	0	0.00	26.85	1	918	0.11%
2018/09/13	1	26.90	0	0.00	26.60	1	928	0.11%
2018/09/05	4	27.85	0	0.00	27.75	4	944	0.42%
2018/08/31	0	0.00	10	28.05	28.05	-10	967	-1.03%
2018/08/29	0	0.00	2	28.55	28.60	-2	989	-0.20%
2018/08/28	3	28.25	0	0.00	28.10	3	990	0.30%
2018/08/15	5	27.60	0	0.00	28.30	5	1,018	0.49%
2018/08/10	5	30.50	0	0.00	30.20	5	961	0.52%
2018/08/07	10	30.85	0	0.00	30.85	10	1,063	0.94%
2018/08/03	4	30.55	0	0.00	30.80	4	1,063	0.38%
2018/07/31	1	33.10	0	0.00	33.10	1	1,050	0.10%
2018/07/27	0	0.00	1	33.20	33.00	-1	1,061	-0.09%
2018/07/19	5	32.45	0	0.00	32.55	5	1,094	0.46%
2018/07/13	0	0.00	3	31.45	31.70	-3	1,092	-0.27%
2018/07/05	10	32.25	0	0.00	31.80	10	1,073	0.93%
2018/07/03	0	0.00	1	32.30	32.15	-1	1,091	-0.09%
2018/06/29	1	32.30	0	0.00	32.50	1	1,093	0.09%
2018/06/25	0	0.00	1	34.10	34.00	-1	1,063	-0.09%
2018/06/19	1	35.50	0	0.00	35.55	1	1,031	0.10%
2018/06/13	1	35.90	0	0.00	35.95	1	991	0.10%
2018/06/11	5	36.40	0	0.00	36.35	5	965	0.52%
2018/06/07	0	0.00	1	36.65	36.30	-1	961	-0.10%
2018/06/06	10.1	35.80	0	0.00	35.65	10.1	942	1.07%
2018/05/30	5	35.15	0	0.00	35.05	5	966	0.52%
2018/05/29	10	35.65	0	0.00	35.40	10	969	1.03%
2018/05/25	1	35.20	0	0.00	35.25	1	962	0.10%
2018/05/17	0	0.00	4	35.78	35.75	-4	1,004	-0.40%
2018/05/16	1	35.55	5	36.75	35.55	-4	991	-0.40%
2018/05/15	3	39.57	1	39.90	39.50	2	928	0.22%
2018/05/14	0	0.00	2	40.40	40.45	-2	970	-0.21%
2018/05/11	1	41.20	0	0.00	41.00	1	988	0.10%
2018/05/09	0	0.00	1	40.80	41.00	-1	998	-0.10%
2018/04/30	1	38.80	1	38.20	38.75	0	990	0.00%
2018/04/27	0	0.00	2	38.80	38.80	-2	987	-0.20%
2018/04/25	3	39.65	0	0.00	39.50	3	1,011	0.30%
2018/04/23	1	40.00	0	0.00	40.25	1	1,006	0.10%
2018/04/19	0	0.00	1	41.70	41.10	-1	1,015	-0.10%
2018/04/11	1	40.50	0	0.00	40.40	1	1,136	0.09%
2018/04/09	0	0.00	10	40.00	40.05	-10	1,182	-0.85%
2018/04/02	10	40.90	0	0.00	40.75	10	1,190	0.84%
2018/03/28	0	0.00	2	40.65	41.05	-2	1,215	-0.16%
2018/03/14	0	0.00	1	43.10	43.15	-1	1,721	-0.06%
2018/03/13	1	43.00	0	0.00	43.00	1	1,748	0.06%
2018/03/09	0	0.00	1	42.45	42.70	-1	1,794	-0.06%
2018/03/08	2	42.95	0	0.00	42.90	2	1,811	0.11%
2018/03/02	0	0.00	3	42.02	42.00	-3	1,929	-0.16%
2018/03/01	1	42.00	1	42.60	42.60	0	1,959	0.00%
2018/02/27	1	42.50	1	42.35	42.20	0	1,993	0.00%
2018/02/23	0	0.00	1	42.15	42.15	-1	2,005	-0.05%
2018/02/21	1	41.50	0	0.00	41.55	1	2,072	0.05%
2018/02/09	1	39.90	1	41.10	41.10	0	2,135	0.00%
2018/02/08	1.1	42.00	0	0.00	41.90	1.1	2,158	0.05%
2018/02/05	1	45.60	0	0.00	45.60	1	2,157	0.05%
2018/01/31	2	46.10	0	0.00	45.95	2	2,460	0.08%
2018/01/30	1	46.65	0	0.00	46.75	1	2,477	0.04%
2018/01/26	0	0.00	0	45.65	45.50	0	2,505	0.00%
2018/01/22	1	47.00	0	0.00	46.75	1	2,593	0.04%
2018/01/09	1	47.90	1	47.95	48.00	0	3,122	0.00%
2018/01/08	0	0.00	3	49.30	48.70	-3	3,146	-0.10%
2018/01/04	3	49.93	0	0.00	49.45	3	3,273	0.09%
2018/01/02	1	49.55	0	0.00	49.30	1	3,458	0.03%