中鼎 (9933)-第一金-忠孝券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402人加入追蹤

立即追蹤
本地時間:14:30

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

中鼎 (9933)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/14	5	47.36	0	0.00	47.30	5	4,728	0.11%
2024/05/13	15	47.63	0	0.00	47.55	15	4,674	0.32%
2024/05/10	1	48.60	0	0.00	48.75	1	4,595	0.02%
2024/05/09	5	47.55	0	0.00	47.55	5	4,531	0.11%
2024/05/08	7	48.24	0	0.00	47.80	7	4,488	0.16%
2024/05/07	2	48.05	12	47.96	48.15	-10	4,414	-0.23%
2024/05/06	17	48.64	0	0.00	48.55	17	4,204	0.40%
2024/05/03	0	0.00	3	53.57	53.90	-3	3,721	-0.08%
2024/04/30	1	51.50	1	51.60	51.70	0	3,534	0.00%
2024/04/26	0	0.00	20	51.40	51.40	-20	3,455	-0.58%
2024/04/25	2	51.90	3	51.20	51.40	-1	3,386	-0.03%
2024/04/24	0	0.00	0	49.70	50.50	0	3,229	0.00%
2024/04/22	0	0.00	2.1	50.90	49.50	-2.1	3,118	-0.07%
2024/04/19	4	50.53	2	49.95	50.20	2	2,973	0.07%
2024/04/18	2	50.25	1	49.80	49.90	1	2,735	0.04%
2024/04/16	7	47.39	0	0.00	47.30	7	2,449	0.29%
2024/04/12	0	0.00	5	49.40	49.55	-5	2,322	-0.22%
2024/04/10	3	49.75	1	49.60	49.50	2	2,213	0.09%
2024/04/09	0.1	47.75	3	48.60	48.55	-3	2,082	-0.14%
2024/04/03	0	0.00	4	47.55	47.70	-4	1,974	-0.20%
2024/04/02	2	46.60	6	46.40	46.85	-4	1,928	-0.21%
2024/03/29	3	47.50	0	0.00	47.40	3	1,864	0.16%
2024/03/28	1	47.50	0	0.00	47.30	1	1,846	0.05%
2024/03/27	7	47.55	38.5	47.59	47.60	-31.5	1,817	-1.73%
2024/03/26	0	0.00	2	45.60	45.50	-2	1,677	-0.12%
2024/03/25	0	0.00	4	45.46	45.80	-4	1,636	-0.24%
2024/03/22	1	45.60	3	46.00	45.75	-2	1,643	-0.12%
2024/03/21	20	45.50	6	45.68	45.85	14	1,646	0.85%
2024/03/20	6	45.60	2	45.70	45.45	4	1,621	0.25%
2024/03/19	0.5	45.20	5	45.00	45.30	-4.5	1,585	-0.28%
2024/03/18	0	0.00	5	44.80	44.80	-5	1,581	-0.32%
2024/03/15	14	44.17	0	0.00	44.35	14	1,577	0.89%
2024/03/13	0	0.00	9	44.81	45.30	-9	1,532	-0.59%
2024/03/12	8	44.65	0	0.00	44.65	8	1,491	0.54%
2024/03/11	6	45.35	1	45.40	45.25	5	1,465	0.34%
2024/03/08	18	44.31	14	44.26	44.70	4	1,417	0.28%
2024/03/07	21	43.93	31	43.98	44.20	-10	1,376	-0.73%
2024/03/06	13	44.38	1	44.21	44.25	12	1,373	0.87%
2024/03/05	1	44.00	0	0.00	43.90	1	1,346	0.07%
2024/03/04	0	43.60	0	0.00	43.55	0	1,336	0.00%
2024/03/01	1	43.70	0	0.00	43.70	1	1,382	0.07%
2024/02/29	1	42.90	1	42.90	42.95	0	1,371	0.00%
2024/02/27	0	0.00	2	42.88	42.80	-2	1,369	-0.15%
2024/02/26	0	0.00	0.6	42.75	42.90	-0.6	1,372	-0.04%
2024/02/23	0	0.00	3	42.83	42.65	-3	1,379	-0.22%
2024/02/21	0	0.00	3	43.10	43.25	-3	1,418	-0.21%
2024/02/20	3	42.80	0	0.00	42.70	3	1,429	0.21%
2024/02/15	1	41.90	1	42.00	41.90	0	1,548	0.00%
2024/02/05	0	0.00	1	42.10	42.00	-1	1,565	-0.06%
2024/02/01	0	0.00	1	42.45	42.30	-1	1,668	-0.06%
2024/01/31	0	0.00	0.1	42.20	42.30	-0.1	1,725	-0.01%
2024/01/30	1	42.05	0	0.00	41.80	1	1,749	0.06%
2023/12/25	0	0.00	15	42.13	42.10	-15	2,150	-0.70%
2023/12/18	0	0.00	1	43.25	42.60	-1	2,128	-0.05%
2023/12/11	1	43.75	0	0.00	43.85	1	2,051	0.05%
2023/12/08	0	0.00	3	43.77	43.80	-3	2,035	-0.15%
2023/12/07	0	0.00	1	44.05	44.05	-1	2,024	-0.05%
2023/12/04	1	44.30	0	0.00	44.15	1	2,006	0.05%
2023/12/01	1	44.30	0	0.00	44.35	1	2,046	0.05%
2023/11/28	0	0.00	1	44.00	43.60	-1	1,960	-0.05%
2023/11/27	0	0.00	1	43.45	43.20	-1	1,898	-0.05%
2023/11/22	0	0.00	10	43.00	43.10	-10	1,859	-0.54%
2023/11/17	0	0.00	10	43.45	43.50	-10	1,826	-0.55%
2023/11/15	0	0.00	5	43.62	43.70	-5	1,790	-0.28%
2023/11/14	0	0.00	0.2	43.60	42.95	-0.2	1,735	-0.01%
2023/11/13	0	0.00	5	42.90	42.90	-5	1,696	-0.29%
2023/11/10	0	0.00	2	42.98	42.90	-2	1,671	-0.12%
2023/11/09	0	0.00	51	42.70	42.65	-51	1,643	-3.10%
2023/11/08	102	42.80	61	42.65	42.65	41	1,601	2.56%	大買/
2023/11/06	1	41.75	11	41.70	41.80	-10	1,506	-0.66%
2023/11/03	55	41.79	60	41.59	41.55	-5	1,470	-0.34%
2023/10/23	0	0.00	1	39.90	39.95	-1	1,318	-0.08%
2023/10/17	5	39.70	0	0.00	39.75	5	1,289	0.39%
2023/10/16	4	40.20	0	0.00	40.15	4	1,283	0.31%
2023/10/13	1	39.35	0	0.00	39.35	1	1,252	0.08%
2023/10/06	3	38.88	0	0.00	39.05	3	1,228	0.24%
2023/10/05	2	39.00	1	39.10	38.95	1	1,219	0.08%
2023/10/04	1	39.00	0	0.00	39.00	1	1,211	0.08%
2023/10/03	1	39.20	0	0.00	39.20	1	1,213	0.08%
2023/10/02	2	39.30	0	0.00	39.35	2	1,244	0.16%
2023/09/28	0	0.00	1	39.45	39.45	-1	1,301	-0.08%
2023/09/26	1	39.50	0	0.00	39.45	1	1,343	0.07%
2023/09/13	0	0.00	2	40.10	40.10	-2	1,342	-0.15%
2023/09/12	1	39.95	0	0.00	40.00	1	1,351	0.07%
2023/09/08	1	40.40	0	0.00	40.40	1	1,347	0.07%
2023/09/04	0	39.75	0	0.00	39.70	0	1,263	0.00%
2023/09/01	1	39.80	0	0.00	39.55	1	1,277	0.08%
2023/08/29	1	38.75	1	38.80	38.95	0	1,312	0.00%
2023/08/23	3	38.77	0	0.00	38.85	3	1,343	0.22%
2023/08/22	1	39.00	0	0.00	39.00	1	1,333	0.07%
2023/08/17	1	39.00	0	0.00	39.35	1	1,322	0.08%
2023/08/15	20	39.50	0	0.00	39.55	20	1,309	1.53%
2023/08/11	0	0.00	10	39.95	40.05	-10	1,337	-0.75%
2023/08/08	1	39.95	0	0.00	40.05	1	1,387	0.07%
2023/08/01	0	0.00	6	40.35	40.25	-6	1,573	-0.38%
2023/07/27	3	40.20	0	0.00	40.25	3	1,565	0.19%
2023/07/25	0	0.00	1	40.10	40.05	-1	1,594	-0.06%
2023/07/14	6	39.90	0	0.00	39.90	6	1,560	0.38%
2023/07/13	1	39.90	0	0.00	39.90	1	1,557	0.06%
2023/07/10	2	39.75	1	40.05	39.80	1	1,613	0.06%
2023/07/07	2	39.80	0	0.00	39.75	2	1,628	0.12%
2023/07/06	1	40.40	0	0.00	40.20	1	1,601	0.06%
2023/07/05	4	42.13	0	0.00	42.15	4	1,547	0.26%
2023/07/04	5	42.11	0	0.00	42.10	5	1,519	0.33%
2023/07/03	1	42.10	0	0.00	42.15	1	1,525	0.07%
2023/06/29	0	0.00	6.1	41.95	42.05	-6.1	1,541	-0.40%
2023/06/26	5	41.90	0	0.00	41.95	5	1,593	0.31%
2023/06/15	0	0.00	2	42.10	42.10	-2	1,663	-0.12%
2023/06/14	2	41.95	0	0.00	42.10	2	1,688	0.12%
2023/06/13	1	41.95	0	0.00	42.00	1	1,707	0.06%
2023/06/12	1	41.90	0	0.00	41.95	1	1,723	0.06%
2023/06/09	1	42.05	0	0.00	42.00	1	1,766	0.06%
2023/06/07	0	0.00	6	42.18	42.35	-6	1,867	-0.32%
2023/06/05	4	41.83	0	0.00	41.75	4	2,066	0.19%
2023/06/01	5	41.00	10	41.13	41.15	-5	2,059	-0.24%
2023/05/31	3	40.97	0	0.00	40.85	3	2,049	0.15%
2023/05/30	2	41.18	0	0.00	41.05	2	2,026	0.10%
2023/05/26	0	0.00	1	40.95	41.10	-1	2,016	-0.05%
2023/05/24	0	0.00	2	41.55	41.60	-2	2,017	-0.10%
2023/05/22	0	0.00	1	41.80	41.70	-1	2,017	-0.05%
2023/05/18	1	40.85	0	0.00	41.05	1	2,032	0.05%
2023/05/15	40	40.95	0	0.00	40.80	40	1,991	2.01%
2023/05/12	3	40.80	0	0.00	40.80	3	1,966	0.15%
2023/05/09	1	40.70	0	0.00	40.70	1	1,938	0.05%
2023/05/08	15	40.85	40	40.99	41.00	-25	1,911	-1.31%
2023/05/04	7	42.61	0	0.00	42.75	7	1,832	0.38%
2023/04/20	0	0.00	0.4	42.50	42.25	-0.4	1,888	-0.02%
2023/04/18	3	42.95	0	0.00	42.70	3	1,940	0.15%
2023/04/17	0	0.00	5	42.75	42.90	-5	1,936	-0.26%
2023/04/14	2	43.00	2	43.05	43.05	0	1,925	0.00%
2023/04/07	0	0.00	3	42.15	42.30	-3	1,873	-0.16%
2023/03/29	2	42.35	0	0.00	42.15	2	1,846	0.11%
2023/03/28	5	42.45	10	42.50	42.45	-5	1,853	-0.27%
2023/03/24	1	42.60	0	0.00	42.55	1	1,899	0.05%
2023/03/23	0.1	42.70	1	42.85	42.65	-0.9	1,897	-0.05%
2023/03/16	2.1	41.09	0	0.00	41.20	2.1	1,944	0.11%
2023/03/14	6	41.31	20	41.38	41.25	-14	2,057	-0.68%
2023/03/13	2	41.83	0	0.00	41.85	2	2,057	0.10%
2023/03/10	10	42.20	0	0.00	42.20	10	2,049	0.49%
2023/03/09	1	42.90	20	43.00	42.80	-19	2,039	-0.93%
2023/03/08	10	43.00	16	43.17	43.40	-6	2,020	-0.30%
2023/03/07	1	45.50	3	45.55	45.60	-2	1,876	-0.11%
2023/03/03	1	44.75	0	0.00	44.80	1	1,888	0.05%
2023/03/02	0.1	44.41	0	0.00	44.55	0.1	1,920	0.01%
2023/02/24	10	44.40	0	0.00	44.45	10	1,991	0.50%
2023/02/23	0	0.00	2	44.80	44.65	-2	2,027	-0.10%
2023/02/22	0	0.00	38	44.25	44.20	-38	2,061	-1.84%
2023/02/16	38.1	43.60	0	0.00	43.55	38.1	2,303	1.65%
2023/02/10	0	0.00	2	43.45	43.60	-2	2,651	-0.08%
2023/02/09	0	0.00	2	43.70	43.65	-2	2,917	-0.07%
2023/02/08	0.4	44.14	1	44.10	44.00	-0.6	3,232	-0.02%
2023/02/07	0	0.00	4	44.24	44.20	-4	3,368	-0.12%
2023/02/03	0	0.00	10	43.35	43.35	-10	3,369	-0.30%
2023/02/01	0	0.00	10	43.35	43.40	-10	3,356	-0.30%
2023/01/31	0	0.00	2	43.00	43.20	-2	3,386	-0.06%
2023/01/30	0	0.00	5	43.00	42.90	-5	3,399	-0.15%
2023/01/12	2	42.28	2	42.65	42.40	0	3,498	0.00%
2023/01/11	2	42.63	0	0.00	42.40	2	3,520	0.06%
2023/01/10	0	0.00	5	43.10	43.20	-5	3,508	-0.14%
2023/01/05	2	41.90	0	0.00	41.90	2	3,471	0.06%
2023/01/04	0.2	42.15	2	42.20	41.90	-1.8	3,489	-0.05%
2023/01/03	2.1	41.58	1	41.60	42.10	1.1	3,518	0.03%
2022/12/30	0.1	42.05	0	0.00	41.85	0.1	3,535	0.00%
2022/12/20	0.1	41.35	0	0.00	41.35	0.1	3,704	0.00%
2022/12/19	5	42.60	1	42.30	42.30	4	3,709	0.11%
2022/12/14	4	42.85	0	0.00	42.85	4	3,781	0.11%
2022/12/12	0	0.00	42	43.12	43.35	-42	3,844	-1.09%
2022/12/09	0	0.00	1	42.70	42.65	-1	3,832	-0.03%
2022/12/07	6	42.63	6	43.67	42.15	0	3,798	0.00%
2022/12/05	0	0.00	1	41.50	41.30	-1	3,691	-0.03%
2022/12/02	2	41.95	0	0.00	41.80	2	3,745	0.05%
2022/11/29	1	40.45	0	0.00	40.40	1	3,918	0.03%
2022/11/28	10	40.50	0	0.00	40.40	10	3,944	0.25%
2022/11/25	1.2	40.46	0	0.00	40.40	1.2	3,936	0.03%
2022/11/24	1	40.00	0	0.00	40.20	1	3,921	0.03%
2022/11/23	0	0.00	1	40.30	40.25	-1	3,888	-0.03%
2022/11/22	0	0.00	1	39.95	39.80	-1	3,856	-0.03%
2022/11/21	2.5	39.88	2	40.10	40.15	0.5	3,840	0.01%
2022/11/18	2	39.65	0	0.00	39.55	2	3,805	0.05%
2022/11/17	0.4	39.70	0	0.00	39.90	0.4	3,751	0.01%
2022/11/16	28	40.12	5	39.96	39.75	23	3,717	0.62%
2022/11/15	7	40.06	0	0.00	40.00	7	3,659	0.19%
2022/11/14	1	40.20	0	0.00	40.25	1	3,582	0.03%
2022/11/11	4.1	39.65	1	39.70	39.10	3.1	3,500	0.09%
2022/11/10	4	38.81	0	0.00	38.70	4	3,419	0.12%
2022/11/09	8	38.80	0	0.00	38.80	8	3,385	0.24%
2022/11/08	12	38.98	0	0.00	38.90	12	3,291	0.36%
2022/11/07	21	38.87	1	39.35	38.60	20	3,174	0.63%
2022/11/04	8	39.48	10	40.33	40.10	-2	2,913	-0.07%
2022/11/03	23	42.70	0	0.00	42.70	23	2,588	0.89%
2022/11/01	0	0.00	5	47.25	47.30	-5	2,439	-0.20%
2022/10/31	0	0.00	0.3	47.01	46.90	-0.3	2,445	-0.01%
2022/10/25	0.3	45.84	0	0.00	45.95	0.3	2,428	0.01%
2022/10/24	4	45.40	0	0.00	45.40	4	2,424	0.16%
2022/10/14	0.1	44.60	0	0.00	44.40	0.1	2,368	0.00%
2022/10/13	20	44.30	9	44.21	44.15	11	2,377	0.46%
2022/10/12	1	45.35	8	45.58	45.35	-7	2,357	-0.30%
2022/10/11	0.1	46.00	0	0.00	45.85	0.1	2,348	0.00%
2022/10/05	0.1	46.15	0	46.25	46.05	0.1	2,307	0.00%
2022/10/04	0	0.00	0.5	46.09	45.95	-0.5	2,310	-0.02%
2022/10/03	0	0.00	7	45.84	45.85	-7	2,308	-0.30%
2022/09/30	3	45.40	0	0.00	45.60	3	2,301	0.13%
2022/09/28	11	46.18	0	0.00	46.05	11	2,289	0.48%
2022/09/26	2.2	47.79	0	0.00	47.25	2.2	2,273	0.10%
2022/09/23	2.2	49.01	0	0.00	49.00	2.2	2,289	0.10%
2022/09/22	1	49.40	8	49.43	49.50	-7	2,315	-0.30%
2022/09/21	0.2	48.74	2	48.80	48.90	-1.8	2,267	-0.08%
2022/09/19	1	46.60	7	46.78	46.85	-6	2,213	-0.27%
2022/09/16	0	0.00	0.2	47.85	47.65	-0.2	2,217	-0.01%
2022/09/15	0	0.00	0.2	47.85	47.85	-0.2	2,266	-0.01%
2022/09/14	2	47.10	0	0.00	47.30	2	2,316	0.09%
2022/09/12	10	47.50	2	47.45	47.55	8	2,485	0.32%
2022/09/08	16.2	47.94	0.3	49.30	47.80	15.9	2,601	0.61%
2022/09/07	0.2	48.55	0	0.00	48.40	0.2	2,727	0.01%
2022/09/06	2	48.38	5	48.65	48.35	-3	2,772	-0.11%
2022/09/05	6	48.08	12	48.45	48.85	-6	2,685	-0.22%
2022/09/02	2.3	45.73	4.1	45.81	45.95	-1.8	2,527	-0.07%
2022/09/01	2	44.60	0	0.00	44.60	2	2,497	0.08%
2022/08/30	1	45.35	0	0.00	45.35	1	2,491	0.04%
2022/08/29	2	44.80	1	45.45	45.30	1	2,489	0.04%
2022/08/26	2	45.45	10	46.00	45.95	-8	2,486	-0.32%
2022/08/17	0.1	45.47	1	45.65	45.65	-1	2,527	-0.04%
2022/08/16	1	44.90	1	45.20	45.00	0	2,521	0.00%
2022/08/10	1	43.85	0	0.00	44.10	1	2,529	0.04%
2022/08/04	20	42.90	10	43.10	42.50	10	2,570	0.39%
2022/08/02	0	44.05	10	43.60	43.65	-10	2,582	-0.39%
2022/07/27	0	0.00	1	44.40	44.75	-1	2,731	-0.04%
2022/07/26	0	0.00	3	42.75	42.90	-3	2,695	-0.11%
2022/07/25	0	0.00	2	41.95	42.60	-2	2,698	-0.07%
2022/07/21	12	40.72	1	41.20	41.30	11	2,710	0.41%
2022/07/20	9	41.82	0	0.00	41.40	9	2,697	0.33%
2022/07/19	5	42.14	5	42.08	41.95	0	2,690	0.00%
2022/07/18	2	42.08	0	0.00	42.00	2	2,742	0.07%
2022/07/13	2	41.80	0	0.00	41.55	2	2,843	0.07%
2022/07/11	0	0.00	1	42.00	42.05	-1	2,832	-0.04%
2022/07/08	1	41.40	28	41.45	41.85	-27	2,837	-0.95%
2022/07/07	11	40.40	4	40.76	40.90	7	2,825	0.25%
2022/07/06	24	40.55	0	0.00	40.10	24	2,839	0.85%
2022/07/05	13	41.07	2	41.30	41.30	11	2,820	0.39%
2022/07/04	4	41.31	1	41.50	41.15	3	2,807	0.11%
2022/06/30	2	44.90	0	0.00	44.90	2	2,764	0.07%
2022/06/27	15	46.55	0	0.00	46.65	15	2,725	0.55%
2022/06/22	1	49.25	0	0.00	48.90	1	2,797	0.04%
2022/06/21	1	48.25	6	48.86	49.00	-5	2,765	-0.18%
2022/06/20	0	0.00	47	49.01	47.75	-47	2,715	-1.73%
2022/06/17	0	0.00	2	49.60	48.10	-2	2,596	-0.08%
2022/06/16	11	49.21	13	49.52	48.00	-2	2,497	-0.08%
2022/06/15	0	0.00	8	47.93	47.60	-8	2,341	-0.34%
2022/06/14	1	45.85	0	0.00	46.30	1	2,315	0.04%
2022/06/10	1	46.00	0	0.00	46.00	1	2,451	0.04%
2022/06/08	1	45.60	0	0.00	45.80	1	2,678	0.04%
2022/06/01	2	46.00	4	46.29	45.75	-2	2,851	-0.07%
2022/05/31	0	0.00	1	46.70	46.70	-1	2,850	-0.04%
2022/05/30	0	0.00	15	45.94	46.20	-15	2,848	-0.53%
2022/05/27	0	0.00	2	45.55	45.60	-2	2,851	-0.07%
2022/05/26	0	0.00	1	45.40	45.00	-1	2,863	-0.03%
2022/05/25	0	0.00	53	44.64	44.90	-53	2,896	-1.83%
2022/05/24	47	44.26	46	43.90	43.70	1	2,927	0.03%
2022/05/23	19	43.98	0	0.00	43.65	19	2,944	0.65%
2022/05/20	5	45.30	0	0.00	45.20	5	2,930	0.17%
2022/05/19	7	45.49	2	45.73	45.60	5	2,935	0.17%
2022/05/18	0	0.00	2	46.88	46.65	-2	2,948	-0.07%
2022/05/17	0	0.00	44	46.34	46.50	-44	2,998	-1.47%
2022/05/16	4	45.83	30	45.71	46.00	-26	3,018	-0.86%
2022/05/13	1	45.80	1	46.30	46.45	0	3,055	0.00%
2022/05/12	1	46.45	0	0.00	45.50	1	3,071	0.03%
2022/05/11	20	48.01	0	0.00	47.60	20	3,084	0.65%
2022/05/10	24	47.01	0	0.00	47.55	24	3,095	0.78%
2022/05/09	0	0.00	0	49.10	48.25	0	3,097	0.00%
2022/05/06	1	49.53	9.1	48.38	49.15	-8.1	3,105	-0.26%
2022/05/05	0	47.80	37	47.63	47.80	-37	3,049	-1.21%
2022/05/04	0	0.00	3	46.25	46.10	-3	3,003	-0.10%
2022/04/29	0	45.75	0	0.00	46.60	0	3,019	0.00%
2022/04/28	0.5	45.78	0	0.00	45.60	0.5	3,012	0.02%
2022/04/27	0.1	45.60	0	0.00	45.20	0.1	3,020	0.00%
2022/04/26	0.5	46.80	3	46.75	46.70	-2.5	3,008	-0.08%
2022/04/22	0	0.00	3	47.40	47.80	-3	2,993	-0.10%
2022/04/19	0	0.00	5	46.96	47.15	-5	2,934	-0.17%
2022/04/18	1	46.05	0	0.00	45.75	1	2,926	0.03%
2022/04/14	0	0.00	1	46.65	46.55	-1	2,967	-0.03%
2022/04/12	0	0.00	2	46.08	46.50	-2	2,943	-0.07%
2022/04/11	1	45.70	0	0.00	45.75	1	2,905	0.03%
2022/04/08	0	0.00	4	45.69	45.95	-4	2,891	-0.14%
2022/04/07	4	45.53	0	0.00	45.50	4	2,880	0.14%
2022/04/06	0	0.00	71	46.11	46.00	-71	2,860	-2.48%
2022/04/01	0	0.00	4	46.00	46.20	-4	2,840	-0.14%
2022/03/29	0	0.00	73	47.01	47.00	-73	2,794	-2.61%
2022/03/28	2.1	45.79	2	45.80	46.05	0.1	2,731	0.00%
2022/03/25	0	0.00	3	46.18	46.50	-3	2,691	-0.11%
2022/03/24	205	44.93	52	44.90	45.00	153	2,594	5.90%	大買/鉅額交易
2022/03/23	0	0.00	5	44.30	44.25	-5	2,577	-0.19%
2022/03/22	2	44.95	0	0.00	44.90	2	2,564	0.08%
2022/03/21	50	44.99	6	45.35	45.00	44	2,547	1.73%
2022/03/18	0	0.00	1	44.45	44.00	-1	2,497	-0.04%
2022/03/16	0	0.00	1	45.40	45.40	-1	2,376	-0.04%
2022/03/15	0	0.00	4	45.38	45.10	-4	2,324	-0.17%
2022/03/14	0	0.00	2	44.50	44.85	-2	2,228	-0.09%
2022/03/11	3	44.00	80	43.32	44.15	-77	2,134	-3.61%
2022/03/10	0	0.00	52	42.60	42.55	-52	1,986	-2.62%
2022/03/03	1	41.60	0	0.00	41.70	1	1,806	0.06%
2022/03/01	1	41.55	24	41.46	41.55	-23	1,789	-1.29%
2022/02/25	5	40.80	0	0.00	41.15	5	1,770	0.28%
2022/02/24	10	40.00	1	40.00	40.15	9	1,736	0.52%
2022/02/23	1	41.00	0	0.00	40.70	1	1,689	0.06%
2022/02/22	21	41.10	1	40.95	40.95	20	1,667	1.20%
2022/02/21	1	41.35	3	41.48	41.50	-2	1,656	-0.12%
2022/02/17	2	41.45	0	0.00	41.10	2	1,665	0.12%
2022/02/16	0	0.00	1	40.85	41.00	-1	1,626	-0.06%
2022/02/15	2	40.70	0	0.00	40.65	2	1,603	0.12%
2022/02/14	0	0.00	10	40.05	40.20	-10	1,561	-0.64%
2022/02/11	1	40.35	1	40.15	40.05	0	1,526	0.00%
2022/02/10	1	39.85	0	0.00	39.90	1	1,480	0.07%
2022/02/09	2	39.63	0	0.00	39.65	2	1,453	0.14%
2022/02/08	0	0.00	3.1	39.50	39.65	-3.1	1,456	-0.22%
2022/02/07	0	0.00	1	39.10	39.70	-1	1,416	-0.07%
2022/01/26	0	0.00	1	38.30	38.35	-1	1,353	-0.07%
2022/01/24	1	38.30	0	0.00	38.40	1	1,322	0.08%
2022/01/21	1	38.65	30	38.70	38.50	-29	1,305	-2.22%
2022/01/20	0.8	38.62	0	0.00	38.80	0.8	1,295	0.06%
2022/01/19	0.3	38.50	0	0.00	38.50	0.3	1,280	0.02%
2022/01/18	0	0.00	35	38.30	38.30	-35	1,259	-2.78%
2022/01/17	2	38.30	0	0.00	38.30	2	1,247	0.16%
2022/01/14	1	38.50	0	0.00	38.40	1	1,238	0.08%
2022/01/13	0	0.00	2	38.60	38.60	-2	1,252	-0.16%
2022/01/12	6	38.55	0	0.00	38.40	6	1,231	0.49%
2022/01/10	1	37.90	2	38.00	38.05	-1	1,154	-0.09%
2022/01/07	1	37.95	1	37.75	37.65	0	1,121	0.00%
2022/01/06	1	37.20	0	0.00	37.25	1	1,095	0.09%
2022/01/05	1	37.20	5	37.20	37.25	-4	1,091	-0.37%
2022/01/04	1	37.05	0	0.00	37.20	1	1,099	0.09%
2022/01/03	1	37.20	0	0.00	37.10	1	1,103	0.09%
2021/12/29	1	37.20	0	0.00	37.25	1	1,114	0.09%
2021/12/28	1	37.20	0	0.00	37.10	1	1,115	0.09%
2021/12/22	3	36.95	0	0.00	37.00	3	1,108	0.27%
2021/12/20	2	36.78	0	0.00	36.70	2	1,107	0.18%
2021/12/17	1	36.50	16	36.46	36.70	-15	1,085	-1.38%
2021/12/16	0	0.00	52	36.03	36.40	-52	1,067	-4.87%
2021/12/15	2	35.78	0	0.00	35.80	2	1,066	0.19%
2021/12/13	2	35.85	1	35.85	35.85	1	1,146	0.09%
2021/12/09	2	35.85	0	0.00	35.95	2	1,158	0.17%
2021/12/07	0	0.00	1	36.15	36.05	-1	1,169	-0.09%
2021/12/02	6	35.85	0	0.00	35.85	6	1,242	0.48%
2021/12/01	37	35.96	0	0.00	36.05	37	1,246	2.97%
2021/11/30	20	35.94	0	0.00	35.75	20	1,247	1.60%
2021/11/29	2	35.95	1	35.75	36.05	1	1,233	0.08%
2021/11/26	2	36.28	0	0.00	36.15	2	1,230	0.16%
2021/11/25	1	36.50	0	0.00	36.40	1	1,227	0.08%
2021/11/22	1	36.70	5	36.80	36.65	-4	1,220	-0.33%
2021/11/18	14	37.40	1	37.35	37.15	13	1,217	1.07%
2021/11/17	3	37.15	3	37.15	37.15	0	1,204	0.00%
2021/11/15	0	0.00	10	36.94	36.85	-10	1,230	-0.81%
2021/11/12	0	0.00	2	36.78	36.70	-2	1,226	-0.16%
2021/11/11	0	0.00	1	36.50	36.50	-1	1,233	-0.08%
2021/11/10	0	0.00	6	36.10	36.20	-6	1,229	-0.49%
2021/11/09	2	35.95	0	0.00	36.05	2	1,233	0.16%
2021/11/05	12	35.94	0	0.00	35.85	12	1,235	0.97%
2021/11/04	2	36.53	2	36.70	36.50	0	1,191	0.00%
2021/11/03	0	0.00	2	36.80	36.75	-2	1,182	-0.17%
2021/11/02	1	36.55	1	36.60	36.60	0	1,179	0.00%
2021/10/29	6	36.39	0	0.00	36.45	6	1,193	0.50%
2021/10/22	0	0.00	1	36.30	36.35	-1	1,255	-0.08%
2021/10/21	0	0.00	2	36.30	35.85	-2	1,264	-0.16%
2021/10/19	3	36.05	0	0.00	36.05	3	1,248	0.24%
2021/10/13	3	36.20	0	0.00	36.15	3	1,287	0.23%
2021/10/01	1	35.65	0	0.00	35.70	1	1,297	0.08%
2021/09/28	1	35.70	0	0.00	35.70	1	1,320	0.08%
2021/09/17	1	35.30	15	35.23	35.20	-14	1,362	-1.03%
2021/09/16	3	35.47	0	0.00	35.50	3	1,303	0.23%
2021/09/15	0	0.00	173	35.66	35.55	-173	1,290	-13.41%	大賣/鉅額交易
2021/09/14	0	0.00	2	36.08	35.85	-2	1,297	-0.15%
2021/09/13	0	0.00	1	35.90	35.95	-1	1,290	-0.08%
2021/09/09	4	35.25	31	35.18	35.25	-27	1,304	-2.07%
2021/09/07	12	35.62	0	0.00	35.65	12	1,250	0.96%
2021/09/06	1	35.90	0	0.00	35.95	1	1,254	0.08%
2021/09/02	1	36.10	1	36.20	36.20	0	1,248	0.00%
2021/09/01	25	36.16	0	0.00	36.10	25	1,245	2.01%
2021/08/26	1	35.80	0	0.00	35.75	1	1,229	0.08%
2021/08/25	1	35.95	0	0.00	35.95	1	1,229	0.08%
2021/08/24	5	36.15	0	0.00	36.20	5	1,217	0.41%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/18	0	0.00	1	38.60	38.60	-1	1,177	-0.08%
2021/08/16	1	38.10	0	0.00	38.20	1	1,143	0.09%
2021/08/11	0	0.00	1	38.50	38.60	-1	1,157	-0.09%
2021/08/10	0	0.00	10	38.45	38.45	-10	1,176	-0.85%
2021/07/30	12	37.96	242	37.91	38.25	-230	1,369	-16.80%	大賣/鉅額交易
2021/07/29	11	38.20	0	0.00	38.30	11	1,360	0.81%
2021/07/23	1	38.75	0	0.00	38.80	1	1,441	0.07%
2021/07/22	0	0.00	1	38.65	38.80	-1	1,445	-0.07%
2021/07/19	1	38.70	2	39.15	39.15	-1	1,483	-0.07%
2021/07/09	0	0.00	1	38.80	38.85	-1	1,691	-0.06%
2021/07/08	2	38.83	0	0.00	38.90	2	1,712	0.12%
2021/07/07	1	38.85	2	38.80	38.80	-1	1,721	-0.06%
2021/07/02	1	39.25	2	39.33	39.30	-1	1,784	-0.06%
2021/06/30	5	39.43	0	0.00	39.20	5	1,803	0.28%
2021/06/18	0	0.00	1	38.75	38.75	-1	2,119	-0.05%
2021/06/10	10	38.00	0	0.00	38.05	10	2,383	0.42%
2021/05/21	1	36.70	0	0.00	36.65	1	2,654	0.04%
2021/05/12	1	38.00	1	38.60	36.80	0	2,587	0.00%
2021/05/11	0	0.00	20	38.95	38.95	-20	2,533	-0.79%
2021/05/10	0	0.00	10	39.25	39.30	-10	2,471	-0.40%
2021/05/06	0	0.00	2	38.60	38.70	-2	2,458	-0.08%
2021/05/05	1	38.30	0	0.00	38.30	1	2,449	0.04%
2021/05/04	0	0.00	1	38.55	38.10	-1	2,445	-0.04%
2021/05/03	2	38.90	0	0.00	38.70	2	2,409	0.08%
2021/04/29	0	0.00	5	39.65	39.50	-5	2,385	-0.21%
2021/04/27	0	0.00	10	39.70	39.65	-10	2,390	-0.42%
2021/04/26	0	0.00	20	39.55	39.80	-20	2,379	-0.84%
2021/04/22	36	41.08	12	40.20	39.65	24	2,352	1.02%
2021/04/20	10	39.90	7	39.67	39.75	3	2,244	0.13%
2021/04/19	2	39.20	1	39.50	39.45	1	2,230	0.04%
2021/04/15	0	0.00	2	38.30	38.40	-2	2,204	-0.09%
2021/04/14	2	38.00	0	0.00	38.25	2	2,282	0.09%
2021/04/13	2	38.58	17	38.74	38.40	-15	2,310	-0.65%
2021/04/12	4	38.59	3.5	38.60	38.70	0.5	2,327	0.02%
2021/04/09	0	0.00	2	38.38	38.40	-2	2,312	-0.09%
2021/04/08	0	0.00	2	38.33	38.35	-2	2,308	-0.09%
2021/04/06	3	37.82	3	37.83	37.85	0	2,286	0.00%
2021/03/31	0	0.00	2	37.75	37.90	-2	2,272	-0.09%
2021/03/29	1	37.70	12	37.70	37.60	-11	2,295	-0.48%
2021/03/26	0	0.00	26	37.35	37.70	-26	2,286	-1.14%
2021/03/25	20	36.80	2	37.05	36.80	18	2,260	0.80%
2021/03/17	2	36.80	0	0.00	36.70	2	1,787	0.11%
2021/03/16	0	0.00	1	37.05	37.10	-1	1,759	-0.06%
2021/03/12	0	0.00	0.5	37.00	36.90	-0.5	1,759	-0.03%
2021/03/11	0	0.00	2	37.08	37.10	-2	1,767	-0.11%
2021/03/10	0	0.00	1	36.65	36.70	-1	1,756	-0.06%
2021/03/09	1	35.90	0	0.00	36.10	1	1,739	0.06%
2021/03/08	30	36.43	0	0.00	36.30	30	1,733	1.73%
2021/03/04	0	0.00	2	37.20	37.20	-2	1,707	-0.12%
2021/02/26	1	36.60	0	0.00	36.50	1	1,691	0.06%
2021/02/24	5	36.42	0	0.00	36.75	5	1,688	0.30%
2021/02/23	0	0.00	3	37.03	37.05	-3	1,671	-0.18%
2021/02/22	1	36.70	1	36.75	36.80	0	1,666	0.00%
2021/02/19	1	36.40	0	0.00	36.55	1	1,681	0.06%
2021/02/18	0	0.00	2	36.35	36.50	-2	1,679	-0.12%
2021/02/05	1	35.45	1	35.85	35.50	0	1,670	0.00%
2021/02/02	0	0.00	8	35.71	35.85	-8	1,716	-0.47%
2021/02/01	0	0.00	7	35.18	35.20	-7	1,716	-0.41%
2021/01/29	0	0.00	1	35.15	35.00	-1	1,725	-0.06%
2021/01/28	0	0.00	1	35.10	35.30	-1	1,719	-0.06%
2021/01/27	0	0.00	1	35.25	35.20	-1	1,721	-0.06%
2021/01/25	0	0.00	1	35.05	35.35	-1	1,712	-0.06%
2021/01/21	0	0.00	5	35.47	35.40	-5	1,709	-0.29%
2021/01/20	0.1	36.00	2	35.75	35.50	-1.9	1,731	-0.11%
2021/01/19	1	36.25	0	0.00	36.20	1	1,714	0.06%
2021/01/15	1	36.50	0	0.00	36.50	1	1,706	0.06%
2021/01/13	12	36.94	0	0.00	36.85	12	1,772	0.68%
2021/01/12	20	36.95	0	0.00	36.90	20	1,762	1.13%
2021/01/11	10	37.26	0	0.00	37.35	10	1,744	0.57%
2021/01/08	0	0.00	1	37.55	37.45	-1	1,735	-0.06%
2021/01/07	12.5	37.20	0	0.00	37.20	12.5	1,735	0.72%
2021/01/06	9	37.85	0	0.00	37.65	9	1,659	0.54%
2020/12/31	4	38.20	0	0.00	38.20	4	1,575	0.25%
2020/12/30	9	38.25	42.2	38.28	38.55	-33.2	1,560	-2.13%
2020/12/29	1	38.65	0	0.00	38.55	1	1,555	0.06%
2020/12/28	0	0.00	2	38.80	38.75	-2	1,577	-0.13%
2020/12/25	0	0.00	1	38.40	38.55	-1	1,610	-0.06%
2020/12/24	2	38.13	2	38.70	38.00	0	1,638	0.00%
2020/12/23	0	0.00	2.3	38.73	38.25	-2.3	1,623	-0.14%
2020/12/22	3	38.25	4.3	39.04	38.25	-1.3	1,626	-0.08%
2020/12/21	0	0.00	6	38.96	39.15	-6	1,648	-0.36%
2020/12/18	2	38.23	0	0.00	38.90	2	1,630	0.12%
2020/12/15	0.3	38.35	1	38.50	38.45	-0.7	1,734	-0.04%
2020/12/14	0.1	38.50	0	0.00	38.55	0.1	1,766	0.01%
2020/12/11	0.1	38.80	0	0.00	38.60	0.1	1,803	0.01%
2020/12/10	1	38.10	0	0.00	38.10	1	1,826	0.05%
2020/12/09	11.3	38.34	0	0.00	38.10	11.3	1,844	0.61%
2020/12/08	1.2	38.37	0	0.00	38.40	1.2	1,977	0.06%
2020/12/07	13.1	38.59	0	0.00	38.70	13.1	2,041	0.64%
2020/12/02	1.2	38.87	0	0.00	38.95	1.2	2,322	0.05%
2020/12/01	1.2	39.04	0	0.00	39.00	1.2	2,582	0.05%
2020/11/30	0	39.10	0	0.00	39.15	0	2,605	0.00%
2020/11/27	4.3	39.11	0	0.00	39.10	4.3	2,635	0.16%
2020/11/25	0.7	39.22	0	0.00	39.35	0.7	2,648	0.03%
2020/11/20	2.2	39.58	0	0.00	39.45	2.2	2,621	0.08%
2020/11/19	3	39.75	0	0.00	39.75	3	2,638	0.11%
2020/11/18	10	39.80	1	39.80	40.00	9	2,627	0.34%
2020/11/17	1.2	39.30	1	39.75	39.60	0.2	2,611	0.01%
2020/11/16	0.4	39.80	1	39.80	39.50	-0.6	2,631	-0.02%
2020/11/13	0.1	39.43	0	0.00	39.35	0.1	2,631	0.00%
2020/11/12	0.2	39.30	0	0.00	39.30	0.2	2,628	0.01%
2020/11/11	0	0.00	4	39.55	39.60	-4	2,622	-0.15%
2020/11/10	0.3	39.10	1	39.30	39.15	-0.7	2,601	-0.03%
2020/11/09	1.8	38.79	0	0.00	38.60	1.8	2,585	0.07%
2020/11/06	2.3	38.56	0	0.00	38.45	2.3	2,581	0.09%
2020/11/05	1.6	38.71	2	39.00	38.70	-0.4	2,574	-0.02%
2020/11/04	0.3	38.70	0	0.00	38.95	0.3	2,573	0.01%
2020/11/03	0.8	39.10	0	0.00	38.85	0.8	2,597	0.03%
2020/11/02	0.2	38.76	0	0.00	38.80	0.2	2,620	0.01%
2020/10/28	1.5	39.28	1.1	39.25	39.35	0.4	2,602	0.02%
2020/10/27	1.3	38.60	0	0.00	38.70	1.3	2,588	0.05%
2020/10/26	0.4	38.80	0	0.00	38.60	0.4	2,587	0.02%
2020/10/23	0.3	38.80	0	0.00	38.70	0.3	2,593	0.01%
2020/10/22	10	38.20	0	0.00	38.70	10	2,622	0.38%
2020/10/13	0	0.00	1	38.75	38.80	-1	2,652	-0.04%
2020/10/08	0.6	39.45	0	0.00	39.45	0.6	2,674	0.02%
2020/10/06	0	0.00	1	39.50	39.75	-1	2,679	-0.04%
2020/09/29	0	0.00	13	39.07	39.10	-13	2,668	-0.49%
2020/09/25	2	37.50	0	0.00	37.70	2	2,659	0.08%
2020/09/24	1	38.35	0	0.00	37.70	1	2,640	0.04%
2020/09/23	1	38.80	0	0.00	38.75	1	2,607	0.04%
2020/09/14	2	39.20	0	0.00	39.05	2	3,164	0.06%
2020/09/11	40	40.49	0	0.00	39.75	40	3,202	1.25%
2020/09/09	5	39.68	7	39.63	39.60	-2	3,036	-0.07%
2020/09/07	1	38.85	0	0.00	38.65	1	2,923	0.03%
2020/09/04	4	38.10	10	38.68	39.00	-6	2,890	-0.21%
2020/09/02	0	0.00	1	37.05	36.95	-1	2,738	-0.04%
2020/08/31	0	0.00	2	36.23	36.00	-2	2,852	-0.07%
2020/08/28	0	0.00	1	35.85	35.95	-1	2,891	-0.03%
2020/08/27	0	0.00	7	35.66	35.50	-7	2,909	-0.24%
2020/08/26	0	0.00	1	35.75	35.65	-1	2,943	-0.03%
2020/08/25	0	0.00	27	35.67	35.75	-27	2,966	-0.91%
2020/08/24	1	34.75	0	0.00	34.75	1	2,976	0.03%
2020/08/20	3	34.60	0	0.00	35.00	3	3,007	0.10%
2020/08/19	2	34.95	0	0.00	35.05	2	3,000	0.07%
2020/08/17	0	0.00	4	35.18	35.15	-4	3,036	-0.13%
2020/08/14	13	34.75	0	0.00	34.70	13	3,065	0.42%
2020/08/13	9	34.89	0	0.00	35.00	9	3,085	0.29%
2020/08/12	8	35.06	1	35.00	35.05	7	3,113	0.22%
2020/08/11	2	35.40	0	0.00	35.40	2	3,138	0.06%
2020/08/10	2	35.30	0	0.00	35.40	2	3,171	0.06%
2020/08/06	1	36.30	9	36.32	36.45	-8	3,202	-0.25%
2020/08/05	4	35.41	0	0.00	35.65	4	3,220	0.12%
2020/08/03	0	0.00	1	35.00	35.00	-1	3,302	-0.03%
2020/07/31	1	34.80	0	0.00	34.90	1	3,326	0.03%
2020/07/28	2	34.98	0	0.00	34.70	2	3,402	0.06%
2020/07/27	3	36.00	5	36.10	35.55	-2	3,448	-0.06%
2020/07/23	0	0.00	0.2	38.45	38.40	-0.2	3,447	-0.01%
2020/07/21	1	38.75	0	0.00	38.75	1	3,444	0.03%
2020/07/20	0	0.00	1	38.90	38.95	-1	3,435	-0.03%
2020/07/14	1	38.15	0	0.00	38.20	1	3,460	0.03%
2020/07/13	1	38.30	0	0.00	38.40	1	3,469	0.03%
2020/07/10	3	38.57	0	0.00	38.20	3	3,507	0.09%
2020/07/09	1	39.10	0	0.00	39.15	1	3,478	0.03%
2020/07/08	1	39.20	0	0.00	39.25	1	3,476	0.03%
2020/07/06	1	38.95	1	39.00	39.00	0	3,484	0.00%
2020/06/24	1	39.25	9	39.40	38.65	-8	3,425	-0.23%
2020/06/22	9	39.40	0	0.00	39.45	9	3,177	0.28%
2020/06/16	0	0.00	3	37.70	37.85	-3	2,887	-0.10%
2020/06/15	1	37.00	0	0.00	37.00	1	2,897	0.03%
2020/06/12	0	0.00	32	36.95	37.50	-32	2,879	-1.11%
2020/06/11	2	38.30	0	0.00	38.20	2	2,827	0.07%
2020/06/10	0	0.00	1	39.45	39.35	-1	2,792	-0.04%
2020/06/09	2	39.45	0	0.00	39.55	2	2,808	0.07%
2020/06/08	0	0.00	1	39.10	39.30	-1	2,721	-0.04%
2020/06/04	0	0.00	1	36.25	36.25	-1	2,576	-0.04%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/27	20	34.80	0	0.00	34.70	20	2,551	0.78%
2020/05/25	0	0.00	2	34.00	34.15	-2	2,530	-0.08%
2020/05/21	0	0.00	2	34.70	34.80	-2	2,495	-0.08%
2020/05/20	0	0.00	2	34.30	34.30	-2	2,470	-0.08%
2020/05/19	0	0.00	1	34.00	33.90	-1	2,449	-0.04%
2020/05/15	2	32.85	1	32.75	32.85	1	2,404	0.04%
2020/05/14	3	33.48	0	0.00	33.35	3	2,387	0.13%
2020/05/13	0	0.00	1.2	34.06	33.90	-1.2	2,366	-0.05%
2020/05/11	5	34.50	34	34.50	34.25	-29	2,322	-1.25%
2020/05/08	7	33.06	0	0.00	33.15	7	2,269	0.31%
2020/05/07	0	0.00	3	32.88	32.80	-3	2,242	-0.13%
2020/05/05	9	32.49	0	0.00	32.40	9	2,204	0.41%
2020/05/04	1	32.00	0	0.00	32.10	1	2,172	0.05%
2020/04/30	0	0.00	1	32.10	32.95	-1	2,128	-0.05%
2020/04/27	2	31.05	1	31.05	31.00	1	2,022	0.05%
2020/04/24	1	30.75	0	0.00	30.65	1	1,991	0.05%
2020/04/21	1	30.50	5	30.10	30.00	-4	1,948	-0.21%
2020/04/20	0	0.00	1	30.80	31.00	-1	1,914	-0.05%
2020/04/17	2	30.90	0	0.00	30.80	2	1,912	0.10%
2020/04/16	1	30.95	0	0.00	30.90	1	1,889	0.05%
2020/04/14	1	30.70	0	0.00	30.70	1	1,838	0.05%
2020/04/09	5	30.40	0	0.00	30.20	5	1,874	0.27%
2020/04/08	1	29.95	0	0.00	30.00	1	1,858	0.05%
2020/04/01	3	28.78	0	0.00	28.65	3	1,775	0.17%
2020/03/31	10	28.87	1	29.00	29.30	9	1,748	0.51%
2020/03/23	9	26.30	0	0.00	26.40	9	1,657	0.54%
2020/03/19	1	25.90	0	0.00	25.90	1	1,617	0.06%
2020/03/18	3	28.93	0	0.00	28.55	3	1,595	0.19%
2020/03/16	10	29.95	3	30.50	29.90	7	1,579	0.44%
2020/03/13	13	30.02	0	0.00	30.80	13	1,553	0.84%
2020/03/12	12	32.63	0	0.00	32.75	12	1,508	0.80%
2020/03/11	40	34.10	0	0.00	33.60	40	1,547	2.58%
2020/03/10	0	0.00	2	33.40	33.45	-2	1,561	-0.13%
2020/03/09	22	33.75	0	0.00	33.70	22	1,580	1.39%
2020/03/06	3	34.85	0	0.00	34.85	3	1,566	0.19%
2020/03/04	3	35.40	0	0.00	35.10	3	1,593	0.19%
2020/03/03	17	35.84	0	0.00	35.85	17	1,572	1.08%
2020/03/02	1	36.30	0	0.00	36.30	1	1,545	0.06%
2020/02/27	10	36.50	0	0.00	37.00	10	1,586	0.63%
2020/02/25	2	36.75	0	0.00	36.90	2	1,656	0.12%
2020/02/20	2	37.30	0	0.00	37.20	2	1,814	0.11%
2020/02/17	20	36.98	0	0.00	36.85	20	1,917	1.04%
2020/02/10	1	36.70	0	0.00	36.70	1	2,033	0.05%
2020/02/03	0	0.00	5	36.80	37.35	-5	2,112	-0.24%
2020/01/31	1	37.30	3	37.33	37.70	-2	2,104	-0.10%
2020/01/30	0	0.00	4	37.00	36.90	-4	2,097	-0.19%
2020/01/20	5	38.25	5	38.25	38.00	0	2,082	0.00%
2020/01/17	10	38.40	0	0.00	38.20	10	2,078	0.48%
2020/01/13	0.2	37.85	0	0.00	37.85	0.2	2,090	0.01%
2020/01/09	0	0.00	1	37.30	37.25	-1	2,110	-0.05%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	7	37.07	0	0.00	37.05	7	2,101	0.33%
2020/01/06	3	37.50	2	37.50	37.35	1	2,098	0.05%
2020/01/03	3	37.65	0	0.00	37.70	3	2,072	0.14%
2019/12/30	3	38.00	0	0.00	38.00	3	2,040	0.15%
2019/12/26	0	0.00	5	37.70	37.80	-5	2,018	-0.25%
2019/12/25	0	0.00	5	37.50	37.65	-5	2,008	-0.25%
2019/12/20	41	37.61	0	0.00	37.60	41	2,040	2.01%
2019/12/19	2	37.98	13	38.00	37.95	-11	2,043	-0.54%
2019/12/17	0	0.00	2	38.20	38.30	-2	2,040	-0.10%
2019/12/16	2	38.68	2	38.50	38.35	0	2,036	0.00%
2019/12/13	1	37.80	0	0.00	37.80	1	2,029	0.05%
2019/12/12	30	37.95	2	37.90	37.95	28	2,015	1.39%
2019/12/11	10	38.00	0	0.00	37.85	10	2,008	0.50%
2019/12/10	2	38.55	0	0.00	38.45	2	1,979	0.10%
2019/12/09	13	38.74	2	38.95	38.70	11	1,963	0.56%
2019/12/06	3	39.52	0	0.00	39.50	3	1,937	0.15%
2019/12/05	0	0.00	5	38.70	38.70	-5	1,897	-0.26%
2019/12/03	5	37.50	0	0.00	37.70	5	1,821	0.27%
2019/12/02	15	37.59	0	0.00	37.50	15	1,803	0.83%
2019/11/29	10	37.45	0	0.00	37.65	10	1,774	0.56%
2019/11/28	0	0.00	33	37.20	37.35	-33	1,732	-1.91%
2019/11/26	11	36.65	0	0.00	36.60	11	1,741	0.63%
2019/11/25	5	37.34	0	0.00	37.25	5	1,699	0.29%
2019/11/22	6	38.02	0	0.00	37.80	6	1,666	0.36%
2019/11/21	43.5	36.26	33	36.55	36.70	10.5	1,605	0.65%
2019/11/20	11	35.69	0	0.00	35.90	11	1,535	0.72%
2019/11/19	13	35.81	1.2	35.80	35.90	11.8	1,492	0.79%
2019/11/18	1	36.80	0.2	37.10	36.85	0.8	1,409	0.06%
2019/11/14	1	37.90	0	0.00	37.40	1	1,325	0.08%
2019/11/13	1	38.40	0	0.00	38.40	1	1,286	0.08%
2019/11/12	3	39.00	0	0.00	39.10	3	1,251	0.24%
2019/11/11	3	39.70	0	0.00	39.35	3	1,226	0.24%
2019/11/08	1	40.55	0	0.00	40.20	1	1,190	0.08%
2019/11/07	33	40.88	0	0.00	41.10	33	1,165	2.83%
2019/11/06	4	40.00	0	0.00	40.10	4	1,130	0.35%
2019/10/29	10	41.85	0	0.00	41.85	10	1,034	0.97%
2019/10/09	1	41.60	0	0.00	41.55	1	929	0.11%
2019/09/26	7	42.84	0	0.00	42.60	7	869	0.81%
2019/09/25	9	43.16	0	0.00	43.20	9	847	1.06%
2019/09/17	4	43.50	0	0.00	43.45	4	779	0.51%
2019/09/12	0	0.00	0.2	44.00	43.60	-0.2	778	-0.02%
2019/08/15	1	43.35	0	0.00	43.30	1	827	0.12%
2019/08/06	1	43.80	0	0.00	43.80	1	856	0.12%
2019/08/05	1	44.50	0	0.00	44.65	1	843	0.12%
2019/07/25	5	45.60	0	0.00	45.65	5	901	0.55%
2019/06/19	97	45.60	0	0.00	45.60	97	908	10.67%
2019/06/17	5	45.55	0	0.00	45.50	5	901	0.55%
2019/05/21	40	46.45	0	0.00	46.50	40	787	5.08%
2019/04/10	0	0.00	1	48.40	48.40	-1	673	-0.15%
2019/03/08	0	0.00	1	48.80	48.90	-1	597	-0.17%
2019/02/26	1	47.80	0	0.00	47.90	1	603	0.17%
2019/02/14	1	47.60	0	0.00	47.95	1	620	0.16%
2019/02/12	0	0.00	1.2	47.12	47.35	-1.2	624	-0.19%
2019/01/07	0	0.00	2	45.75	46.10	-2	742	-0.27%
2018/11/30	0	0.00	1	45.50	45.50	-1	1,048	-0.10%
2018/11/28	1	43.65	0	0.00	44.05	1	1,042	0.10%
2018/11/07	0	0.00	2	44.08	44.10	-2	1,097	-0.18%
2018/10/31	2	43.50	0	0.00	43.65	2	1,101	0.18%
2018/10/29	2	42.90	0	0.00	42.60	2	1,116	0.18%
2018/10/25	20	43.25	0	0.00	43.05	20	1,122	1.78%
2018/10/24	1	44.40	0	0.00	44.45	1	1,125	0.09%
2018/09/28	0	0.00	1	49.15	49.10	-1	1,227	-0.08%
2018/09/25	0	0.00	5	49.90	49.70	-5	1,234	-0.40%
2018/09/14	0	0.00	10	49.95	49.35	-10	1,229	-0.81%
2018/09/13	0	0.00	5	49.90	49.70	-5	1,229	-0.41%
2018/09/10	0	0.00	4	47.94	48.10	-4	1,193	-0.34%
2018/09/07	0	0.00	7	47.40	47.45	-7	1,185	-0.59%
2018/09/05	10	47.48	0	0.00	47.50	10	1,187	0.84%
2018/09/03	0	0.00	1	47.80	47.60	-1	1,187	-0.08%
2018/08/21	0	0.00	1	45.80	45.90	-1	1,189	-0.08%
2018/08/16	0	0.00	5	45.00	45.10	-5	1,221	-0.41%
2018/08/13	11	45.29	0	0.00	45.15	11	1,220	0.90%
2018/08/10	20	45.50	0	0.00	45.45	20	1,212	1.65%
2018/07/31	30	45.85	0	0.00	45.85	30	1,251	2.40%
2018/07/27	2	46.80	0	0.00	46.45	2	1,244	0.16%
2018/07/25	0	0.00	103	49.99	49.85	-103	1,243	-8.28%	大賣/鉅額交易
2018/07/24	40	49.76	0	0.00	49.80	40	1,213	3.30%
2018/07/16	51	50.00	0	0.00	50.00	51	1,238	4.12%
2018/07/11	1	49.70	35	50.02	50.40	-34	1,329	-2.56%
2018/07/09	35	50.53	0	0.00	50.60	35	1,336	2.62%
2018/07/05	13	49.78	0	0.00	49.40	13	1,367	0.95%
2018/06/25	5	50.24	0	0.00	49.70	5	1,753	0.29%
2018/06/08	0	0.00	2	49.10	49.00	-2	1,747	-0.11%
2018/06/05	0	0.00	1	49.25	49.10	-1	1,829	-0.05%
2018/05/31	5	49.00	2	49.00	49.15	3	1,847	0.16%
2018/05/18	0	0.00	8	48.05	48.00	-8	1,773	-0.45%
2018/05/15	0	0.00	5	48.20	47.70	-5	1,786	-0.28%
2018/05/14	2	47.45	2	47.55	47.50	0	1,800	0.00%
2018/05/09	1	47.20	0	0.00	47.10	1	1,794	0.06%
2018/04/30	0	0.00	3	50.30	49.95	-3	1,728	-0.17%
2018/04/27	0	0.00	20	49.37	49.70	-20	1,731	-1.15%
2018/04/23	0	0.00	3	49.70	49.70	-3	1,738	-0.17%
2018/04/18	5	51.00	5	50.36	50.40	0	1,669	0.00%
2018/04/17	3	50.00	2	50.50	50.20	1	1,659	0.06%
2018/04/16	6	50.93	6	50.47	50.50	0	1,630	0.00%
2018/04/13	1	50.50	0	0.00	50.00	1	1,631	0.06%
2018/04/12	0	0.00	2	50.00	50.00	-2	1,653	-0.12%
2018/04/11	0	0.00	9	49.97	49.95	-9	1,658	-0.54%
2018/04/10	23	52.59	8	53.65	50.50	15	1,625	0.92%
2018/04/09	1	48.70	5	49.00	49.95	-4	1,431	-0.28%
2018/04/03	5	50.00	0	0.00	48.70	5	1,391	0.36%
2018/03/31	0	0.00	1	48.60	48.45	-1	1,319	-0.08%
2018/03/28	8	47.60	0	0.00	47.70	8	1,261	0.63%
2018/03/27	0	0.00	2	47.60	47.80	-2	1,264	-0.16%
2018/03/20	0	0.00	4	47.30	47.15	-4	1,323	-0.30%
2018/03/15	3	47.42	0	0.00	47.65	3	1,347	0.22%
2018/03/06	0	0.00	3	45.18	45.00	-3	1,288	-0.23%
2018/02/06	3	44.10	2	43.90	43.90	1	1,335	0.07%
2018/01/30	1	45.30	0	0.00	45.70	1	1,337	0.07%
2018/01/23	0	0.00	13.4	46.34	46.10	-13.4	1,310	-1.02%
2018/01/17	0	0.00	3	47.30	47.40	-3	1,286	-0.23%
2018/01/15	0	0.00	1	46.55	46.55	-1	1,270	-0.08%
2018/01/10	1	47.20	0	0.00	46.65	1	1,258	0.08%
2018/01/09	0	0.00	2	47.45	47.20	-2	1,250	-0.16%
2018/01/08	3	47.55	0	0.00	47.10	3	1,231	0.24%