正崴 (2392)-永興-水湳券商分點個股進出

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)

可現股當沖

股價
72.7
漲跌
▼0.1
漲幅
-0.14%
成交量
8,491張
產業
上市電子零組件類股
628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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/11/21	5	72.30	3	72.77	72.70	2	9,244	0.02%
2024/11/20	10	73.76	9	72.76	72.80	1	9,151	0.01%
2024/11/19	2	73.20	2	74.70	75.10	0	8,982	0.00%
2024/11/18	12	71.84	17	73.81	72.20	-5	8,775	-0.06%
2024/11/15	16	73.11	28	74.84	72.60	-12	8,468	-0.14%
2024/11/14	15	73.07	9	73.14	72.00	6	8,001	0.07%
2024/11/13	5	74.10	3	73.97	75.10	2	7,525	0.03%
2024/11/12	5	72.24	0	0.00	71.60	5	6,900	0.07%
2024/11/11	12	74.41	9	74.61	74.50	3	6,708	0.04%
2024/11/08	19	72.99	10	74.71	74.20	9	6,099	0.15%
2024/11/07	1	66.20	24.2	69.23	69.50	-23.2	5,274	-0.44%
2024/11/06	1	63.20	9	63.30	63.20	-8	4,993	-0.16%
2024/11/01	12	62.45	0	0.00	63.10	12	5,369	0.22%
2024/10/30	3	63.17	11	64.49	64.80	-8	5,410	-0.15%
2024/10/29	20	62.65	1	61.90	61.70	19	5,324	0.36%
2024/10/24	11	62.41	0	0.00	61.80	11	5,399	0.20%
2024/10/23	0	0.00	1	62.30	62.10	-1	5,482	-0.02%
2024/10/22	1	62.00	0	0.00	61.80	1	5,571	0.02%
2024/10/14	0	0.00	10	60.40	61.90	-10	6,696	-0.15%
2024/09/27	0	0.00	4	65.40	65.80	-4	12,915	-0.03%
2024/09/26	0	0.00	1	65.00	64.80	-1	13,051	-0.01%
2024/09/12	0	0.00	3	63.30	64.60	-3	15,139	-0.02%
2024/09/06	0	0.00	2	63.25	63.20	-2	17,091	-0.01%
2024/09/05	2	63.00	0	0.00	62.80	2	17,300	0.01%
2024/09/03	4	69.10	0	0.00	68.30	4	17,213	0.02%
2024/09/02	1	70.60	0	0.00	70.00	1	17,269	0.01%
2024/08/30	5	73.54	4	73.50	71.50	1	17,202	0.01%
2024/08/29	0	0.00	7	70.44	70.40	-7	16,956	-0.04%
2024/08/28	14	71.18	1	70.50	71.50	13	16,878	0.08%
2024/08/27	0	0.00	1	67.20	69.00	-1	16,614	-0.01%
2024/08/26	2	66.70	0	0.00	65.80	2	16,586	0.01%
2024/08/16	1	66.80	0	0.00	66.60	1	19,311	0.01%
2024/08/13	0	0.00	10	66.81	67.30	-10	20,223	-0.05%
2024/08/12	0	0.00	10	67.40	66.80	-10	20,212	-0.05%
2024/08/06	0	0.00	1	60.60	60.70	-1	20,133	0.00%
2024/08/02	11	69.57	0	0.00	69.60	11	19,945	0.06%
2024/08/01	1	73.30	1	73.40	74.00	0	19,997	0.00%
2024/07/17	3	84.80	0	0.00	83.60	3	19,273	0.02%
2024/07/16	1	86.10	18	84.55	84.40	-17	19,090	-0.09%
2024/07/15	1	86.70	2	88.25	86.10	-1	18,952	-0.01%
2024/07/12	23	89.66	3	89.63	89.50	20	18,704	0.11%
2024/07/11	9	90.71	6	91.27	89.60	3	18,215	0.02%
2024/07/10	45	90.96	2	91.50	90.00	43	17,228	0.25%
2024/07/09	4	84.73	11	88.46	89.10	-7	15,502	-0.05%
2024/07/08	11	83.38	14	84.84	81.00	-3	13,719	-0.02%
2024/07/05	11	81.19	0	0.00	79.00	11	12,866	0.09%
2024/07/03	0	0.00	1	77.80	76.50	-1	12,521	-0.01%
2024/07/02	1	75.60	0	0.00	76.90	1	12,413	0.01%
2024/07/01	1	77.80	2	78.45	77.80	-1	12,264	-0.01%
2024/06/28	5	79.58	2	79.45	79.00	3	12,141	0.02%
2024/06/27	2	78.40	2	78.40	77.70	0	11,918	0.00%
2024/06/26	2	77.80	0	0.00	77.50	2	11,835	0.02%
2024/06/25	0	0.00	20	76.10	76.30	-20	11,610	-0.17%
2024/06/21	0	0.00	1	79.40	77.70	-1	11,472	-0.01%
2024/06/20	1	76.70	0	0.00	77.80	1	10,902	0.01%
2024/06/19	1	74.90	7	75.96	74.60	-6	10,646	-0.06%
2024/06/18	0	0.00	2	80.00	77.40	-2	10,334	-0.02%
2024/06/17	4	77.58	4	78.25	78.70	0	9,912	0.00%
2024/06/14	11	80.13	7	81.06	79.70	4	9,647	0.04%
2024/06/13	6	74.32	13	73.42	75.90	-7	8,601	-0.08%
2024/06/12	8	67.59	4	68.05	69.00	4	8,254	0.05%
2024/06/11	0	0.00	5	71.92	69.20	-5	8,037	-0.06%
2024/06/07	0	0.00	4	69.25	70.50	-4	8,047	-0.05%
2024/06/06	11	66.94	0	0.00	66.60	11	8,085	0.14%
2024/06/05	4	69.90	0	0.00	69.60	4	7,991	0.05%
2024/06/04	0	0.00	0.1	71.20	71.20	-0.1	7,988	0.00%
2024/06/03	0	0.00	1	74.00	72.40	-1	7,971	-0.01%
2024/05/31	0	0.00	6	74.37	72.00	-6	7,949	-0.08%
2024/05/30	8	73.54	0	0.00	72.50	8	7,882	0.10%
2024/05/29	1	75.00	2	77.00	75.00	-1	7,869	-0.01%
2024/05/28	11	74.44	5	76.20	75.80	6	7,803	0.08%
2024/05/27	1	75.20	3	75.87	73.90	-2	7,632	-0.03%
2024/05/24	9	72.69	11.2	72.33	72.20	-2.2	7,015	-0.03%
2024/05/23	20	70.60	18.2	71.71	73.30	1.8	6,116	0.03%
2024/05/22	7	63.04	6	64.25	66.70	1	5,175	0.02%
2024/05/21	14	57.04	13	58.41	60.70	1	4,835	0.02%
2024/05/20	6	55.88	7	56.99	58.50	-1	4,496	-0.02%
2024/05/17	0	0.00	1	53.80	53.70	-1	3,911	-0.03%
2024/05/15	1	51.50	7	52.21	51.60	-6	3,721	-0.16%
2024/05/14	0	0.00	1	51.20	51.50	-1	3,610	-0.03%
2024/05/13	1	51.40	14	51.14	51.60	-13	3,527	-0.37%
2024/05/10	1	48.25	2	48.75	48.75	-1	3,315	-0.03%
2024/05/09	3	49.38	2	48.73	48.80	1	3,289	0.03%
2024/05/07	16	49.94	10	49.30	49.45	6	3,130	0.19%
2024/05/06	1	49.40	10	49.28	49.50	-9	2,921	-0.31%
2024/05/03	1	48.75	4	48.51	48.75	-3	2,761	-0.11%
2024/04/29	0	0.00	16	46.67	46.60	-16	2,442	-0.65%
2024/04/26	5	45.80	0	0.00	45.50	5	2,404	0.21%
2024/04/25	0	0.00	4	45.75	45.40	-4	2,422	-0.17%
2024/04/18	0	0.00	6	46.18	46.25	-6	2,388	-0.25%
2024/04/12	3	46.32	0	0.00	46.25	3	2,301	0.13%
2024/04/11	12	45.88	0	0.00	45.85	12	2,300	0.52%
2024/04/09	1	46.25	2	46.25	46.25	-1	2,395	-0.04%
2024/04/08	10	46.05	0	0.00	45.90	10	2,389	0.42%
2024/04/03	6	46.47	0	0.00	46.35	6	2,378	0.25%
2024/04/02	2	47.03	0	0.00	47.00	2	2,371	0.08%
2024/04/01	0	0.00	12	47.41	47.10	-12	2,388	-0.50%
2024/03/29	12	47.12	10	48.51	46.40	2	2,313	0.09%
2024/03/28	23	46.27	0	0.00	46.00	23	2,161	1.06%
2024/03/27	0	0.00	5	46.41	47.10	-5	2,122	-0.24%
2024/03/26	0	0.00	5	45.17	44.85	-5	2,030	-0.25%
2024/03/20	0	0.00	3	44.92	44.40	-3	2,327	-0.13%
2024/03/19	11	44.20	0	0.00	44.05	11	2,418	0.45%
2024/03/15	10	44.15	0	0.00	44.15	10	3,287	0.30%
2024/03/13	1	45.65	1	44.85	45.15	0	3,437	0.00%
2024/03/12	0	0.00	13	44.33	45.20	-13	3,402	-0.38%
2024/03/06	0	0.00	6	46.21	46.05	-6	3,334	-0.18%
2024/03/05	0	0.00	2	46.35	46.50	-2	3,341	-0.06%
2024/03/04	0	0.00	2	46.00	45.85	-2	3,355	-0.06%
2024/03/01	2	45.05	0	0.00	46.05	2	3,335	0.06%
2024/02/29	0	0.00	3	45.40	45.45	-3	3,380	-0.09%
2024/02/27	0	0.00	4	44.40	44.50	-4	3,421	-0.12%
2024/02/26	0	0.00	6	44.86	44.50	-6	3,391	-0.18%
2024/02/22	0	0.00	2	44.43	43.90	-2	3,332	-0.06%
2024/02/21	0	0.00	3	44.30	44.20	-3	3,323	-0.09%
2024/02/20	6	43.95	0	0.00	43.50	6	3,318	0.18%
2024/01/25	4	44.98	0	0.00	44.80	4	3,329	0.12%
2024/01/24	0	0.00	3	45.53	45.00	-3	3,328	-0.09%
2024/01/23	0	0.00	4	44.68	44.75	-4	3,330	-0.12%
2024/01/19	8	43.49	12	43.69	43.90	-4	3,314	-0.12%
2024/01/18	6	44.52	4	44.60	44.30	2	3,292	0.06%
2024/01/04	6	47.02	1	47.50	46.10	5	3,261	0.15%
2024/01/03	0	0.00	1	48.70	48.80	-1	3,179	-0.03%
2024/01/02	0	0.00	18	48.48	48.50	-18	3,161	-0.57%
2023/12/28	0	0.00	1	48.80	48.65	-1	3,161	-0.03%
2023/12/27	15	48.91	8	48.65	48.65	7	3,156	0.22%
2023/12/26	0	0.00	6	48.40	48.40	-6	3,133	-0.19%
2023/12/25	7	48.25	0	0.00	48.10	7	3,137	0.22%
2023/12/22	0	0.00	2	48.40	48.20	-2	3,145	-0.06%
2023/12/21	9	48.81	0	0.00	48.80	9	3,163	0.28%
2023/12/20	0	0.00	17	49.51	49.90	-17	3,185	-0.53%
2023/12/19	1	48.10	0	0.00	48.50	1	3,128	0.03%
2023/12/18	26	49.94	1	51.00	49.20	25	3,071	0.81%
2023/12/15	8	50.31	20	50.21	50.20	-12	2,983	-0.40%
2023/12/14	9	50.00	123	49.96	50.00	-114	3,012	-3.78%	大賣/鉅額交易
2023/12/13	10	49.89	2	49.85	49.60	8	2,903	0.28%
2023/12/12	32	50.09	16.2	51.28	51.60	15.8	2,612	0.60%
2023/12/11	5	46.65	11	46.85	47.10	-6	2,064	-0.29%
2023/12/08	0	0.00	1	44.50	44.45	-1	1,938	-0.05%
2023/12/05	0	0.00	1	44.60	44.75	-1	1,986	-0.05%
2023/11/29	0	0.00	1	44.05	44.30	-1	2,037	-0.05%
2023/11/27	0	0.00	1	43.10	43.35	-1	2,148	-0.05%
2023/10/27	1	39.00	0	0.00	39.00	1	2,555	0.04%
2023/09/28	0	0.00	1	41.00	40.90	-1	3,106	-0.03%
2023/09/25	2	42.28	2	43.08	41.90	0	3,118	0.00%
2023/09/20	1	42.00	0	0.00	41.85	1	3,045	0.03%
2023/09/19	123	44.95	2	44.60	42.75	121	3,033	3.99%	大買/鉅額交易
2023/09/14	1	43.85	0	0.00	43.50	1	2,939	0.03%
2023/09/12	1	43.80	0	0.00	43.80	1	2,897	0.03%
2023/09/07	1	45.75	1	46.00	45.90	0	2,816	0.00%
2023/09/04	0	0.00	1	46.05	46.65	-1	2,804	-0.04%
2023/08/30	0	0.00	1	44.85	45.80	-1	2,554	-0.04%
2023/08/29	1	44.05	0	0.00	44.10	1	2,428	0.04%
2023/08/24	1	43.00	0	0.00	43.05	1	2,444	0.04%
2023/08/23	0	0.00	1.1	43.18	42.95	-1.1	2,425	-0.05%
2023/08/17	0	0.00	1	42.85	42.85	-1	2,326	-0.04%
2023/08/15	0	0.00	1	42.25	42.20	-1	2,221	-0.05%
2023/08/08	1	39.30	0	0.00	40.00	1	2,112	0.05%
2023/07/28	1	39.25	0	0.00	39.70	1	2,008	0.05%
2023/07/25	1	43.15	0	0.00	43.30	1	1,855	0.05%
2023/07/14	0	0.00	0.2	43.00	43.00	-0.2	1,631	-0.02%
2023/07/12	0.1	42.80	0	0.00	42.80	0.1	1,682	0.00%
2023/07/04	0	0.00	1	43.20	43.25	-1	1,720	-0.06%
2023/06/30	0	0.00	1	42.15	42.10	-1	1,678	-0.06%
2023/06/29	0	0.00	2	42.15	42.30	-2	1,684	-0.12%
2023/06/15	7	41.57	0	0.00	41.55	7	1,872	0.37%
2023/06/13	4	41.73	0	0.00	42.05	4	1,890	0.21%
2023/06/12	1	42.15	0	0.00	41.90	1	1,870	0.05%
2023/05/12	1	40.70	0	0.00	40.80	1	1,747	0.06%
2023/04/20	1	42.35	0	0.00	42.35	1	1,929	0.05%
2023/04/19	0	0.00	2	43.43	43.25	-2	1,909	-0.10%
2023/04/18	0	0.00	2	43.25	42.95	-2	1,859	-0.11%
2023/04/12	1	43.00	1	43.00	43.15	0	1,639	0.00%
2023/04/10	2	41.65	0	0.00	41.60	2	1,514	0.13%
2023/04/07	0	0.00	1	41.80	41.80	-1	1,506	-0.07%
2023/03/29	1	41.50	1	41.55	41.95	0	1,479	0.00%
2023/03/27	1	41.80	4	42.10	41.70	-3	1,461	-0.21%
2023/03/24	10	42.85	0	0.00	42.85	10	1,396	0.72%
2023/02/23	0.4	39.95	1	40.30	39.90	-0.7	1,738	-0.04%
2023/02/15	0	0.00	2	40.00	39.95	-2	1,809	-0.11%
2022/12/01	0	0.00	1	38.80	39.20	-1	1,848	-0.05%
2022/11/29	1	38.40	1	39.00	38.80	0	1,697	0.00%
2022/11/28	0	0.00	10	38.00	38.20	-10	1,540	-0.65%
2022/10/13	10	35.50	0	0.00	34.80	10	1,383	0.72%
2022/09/14	0	0.00	8	37.00	36.95	-8	964	-0.83%
2022/08/22	0	0.00	2	37.75	37.35	-2	816	-0.24%
2022/08/18	1	36.60	0	0.00	36.95	1	642	0.16%
2022/08/17	1	36.35	1	36.45	36.40	0	582	0.00%
2022/08/15	0	0.00	5	34.01	34.15	-5	510	-0.98%
2022/08/11	0	0.00	1	32.80	32.80	-1	494	-0.20%
2022/08/02	0	0.00	5	32.10	32.35	-5	481	-1.04%
2022/07/26	5	32.20	0	0.00	32.05	5	489	1.02%
2022/07/06	0	0.00	1	31.40	31.40	-1	529	-0.19%
2022/07/05	1	32.25	0	0.00	32.30	1	543	0.18%
2022/06/24	4	34.80	0	0.00	34.60	4	583	0.69%
2022/05/30	2	34.30	0	0.00	34.45	2	624	0.32%
2022/05/16	1	33.00	0	0.00	33.05	1	672	0.15%
2022/05/06	0	0.00	19	33.87	33.85	-19	693	-2.74%
2022/04/13	0	0.00	1	35.40	35.50	-1	1,170	-0.09%
2022/01/24	1	37.90	2	38.30	37.85	-1	1,715	-0.06%
2022/01/21	0	0.00	1	38.45	38.40	-1	1,712	-0.06%
2022/01/20	1	38.60	0	0.00	39.00	1	1,725	0.06%
2022/01/19	0	0.00	14	38.50	38.55	-14	1,736	-0.81%
2022/01/14	1	38.65	0	0.00	38.65	1	1,719	0.06%
2022/01/11	1	39.65	0	0.00	39.50	1	1,678	0.06%
2022/01/10	0	0.00	2	40.38	40.15	-2	1,653	-0.12%
2022/01/07	1	40.55	1	40.60	40.70	0	1,623	0.00%
2022/01/06	3	42.53	1	42.30	41.80	2	1,541	0.13%
2022/01/05	0	0.00	4	42.25	42.80	-4	1,360	-0.29%
2022/01/04	2	40.78	1	41.20	40.80	1	1,101	0.09%
2022/01/03	15	41.01	0	0.00	41.35	15	1,033	1.45%
2021/12/28	0	0.00	13	39.25	39.40	-13	1,040	-1.25%
2021/12/21	0	0.00	1	38.80	38.60	-1	1,043	-0.10%
2021/12/10	5	38.85	0	0.00	38.85	5	1,088	0.46%
2021/11/29	0	0.00	3	38.10	38.20	-3	1,076	-0.28%
2021/11/25	1	39.50	0	0.00	39.50	1	1,083	0.09%
2021/11/18	1	39.20	0	0.00	39.20	1	1,034	0.10%
2021/11/11	0	0.00	1	38.95	38.90	-1	1,004	-0.10%
2021/11/05	0	0.00	1	38.80	38.95	-1	1,043	-0.10%
2021/11/02	1	38.80	0	0.00	38.40	1	1,045	0.10%
2021/10/13	1	36.95	0	0.00	37.10	1	1,332	0.08%
2021/10/06	0	0.00	1	38.40	38.10	-1	1,847	-0.05%
2021/09/28	1	37.80	0	0.00	38.00	1	1,840	0.05%
2021/09/23	0	0.00	0	36.95	36.90	0	1,874	0.00%
2021/08/11	1	40.15	0	0.00	39.90	1	2,097	0.05%
2021/07/30	0	0.00	20	40.50	40.40	-20	2,345	-0.85%
2021/07/28	0	0.00	1	41.10	41.00	-1	2,374	-0.04%
2021/07/27	1	41.45	0	0.00	41.20	1	2,410	0.04%
2021/07/23	6	41.25	0	0.00	41.20	6	2,446	0.25%
2021/07/22	0	0.00	0	41.00	40.85	0	2,455	0.00%
2021/07/21	0.4	41.00	0	0.00	40.60	0.4	2,469	0.01%
2021/07/20	4	41.25	2	42.05	41.35	2	2,457	0.08%
2021/07/19	4	45.00	3	44.98	45.00	1	2,360	0.04%
2021/07/15	2	45.60	0	0.00	45.85	2	2,300	0.09%
2021/07/14	15	46.61	5	46.86	46.15	10	2,248	0.44%
2021/07/13	2	43.65	0	0.00	44.00	2	1,848	0.11%
2021/07/12	0	0.00	1	43.10	43.20	-1	1,833	-0.05%
2021/07/08	1	43.00	0	0.00	43.00	1	1,891	0.05%
2021/07/01	0	0.00	3	42.70	42.45	-3	2,109	-0.14%
2021/06/30	0	0.00	2	42.13	42.25	-2	2,121	-0.09%
2021/06/29	0	0.00	1	42.05	41.90	-1	2,156	-0.05%
2021/06/28	3	42.28	0	0.00	42.30	3	2,172	0.14%
2021/06/24	3	41.30	0	0.00	41.55	3	2,257	0.13%
2021/06/17	0	0.00	1	40.80	41.15	-1	2,589	-0.04%
2021/06/08	1	40.00	0	0.00	40.00	1	2,888	0.03%
2021/06/02	1	40.90	0	0.00	40.65	1	2,943	0.03%
2021/05/28	0	0.00	3	39.70	39.95	-3	2,990	-0.10%
2021/05/25	0	0.00	1	39.90	39.85	-1	3,032	-0.03%
2021/05/18	1	38.70	1	38.85	38.85	0	3,251	0.00%
2021/05/17	1	37.95	0	0.00	36.90	1	3,251	0.03%
2021/05/12	0	0.00	1	39.00	39.25	-1	3,183	-0.03%
2021/05/06	2	42.80	0	0.00	42.95	2	3,140	0.06%
2021/04/26	0	0.00	4	46.34	46.25	-4	3,494	-0.11%
2021/04/23	3	46.40	0	0.00	46.35	3	3,557	0.08%
2021/04/22	0	0.00	1	47.30	46.35	-1	3,742	-0.03%
2021/04/21	3	47.80	0	0.00	47.55	3	3,881	0.08%
2021/04/20	8	47.18	0	0.00	47.30	8	3,910	0.20%
2021/04/15	6	46.03	0	0.00	46.20	6	4,219	0.14%
2021/04/14	2	45.95	0	0.00	46.40	2	4,309	0.05%
2021/04/13	13	47.30	1	47.45	46.65	12	4,709	0.25%
2021/04/12	3.1	47.35	0	0.00	47.40	3.1	4,822	0.06%
2021/04/09	2	48.10	0	0.00	47.80	2	5,091	0.04%
2021/03/29	5	48.25	6	48.05	48.05	-1	5,491	-0.02%
2021/03/26	0	0.00	2	48.28	48.35	-2	5,526	-0.04%
2021/03/23	1	49.30	5	49.42	48.90	-4	5,660	-0.07%
2021/03/19	3	48.28	2	48.25	48.30	1	5,702	0.02%
2021/03/17	0	0.00	1	48.45	47.85	-1	6,604	-0.02%
2021/03/12	0	0.00	1	47.05	46.85	-1	6,717	-0.01%
2021/03/10	0	0.00	1	46.05	45.95	-1	6,845	-0.01%
2021/03/09	0	0.00	3	45.30	46.10	-3	6,962	-0.04%
2021/03/04	1	46.60	0	0.00	46.80	1	7,064	0.01%
2021/03/03	0	0.00	2	46.65	47.15	-2	7,089	-0.03%
2021/03/02	1	46.60	0	0.00	46.30	1	7,058	0.01%
2021/02/22	0	0.00	5	47.50	47.55	-5	7,116	-0.07%
2021/02/18	1	46.10	0	0.00	46.05	1	7,137	0.01%
2021/02/17	1	45.05	0	0.00	45.35	1	7,136	0.01%
2021/02/05	0.3	44.55	0	0.00	44.55	0.3	7,110	0.00%
2021/02/03	0	0.00	0.1	44.70	44.35	-0.1	7,123	0.00%
2021/02/01	3	44.42	0	0.00	44.50	3	7,110	0.04%
2021/01/27	0	0.00	1	46.40	46.75	-1	7,024	-0.01%
2021/01/25	0	0.00	3	46.92	47.00	-3	6,957	-0.04%
2021/01/22	1	44.40	1	45.80	45.80	0	6,817	0.00%
2021/01/21	1	44.95	0	0.00	44.05	1	6,744	0.01%
2021/01/20	2	45.25	3	44.70	44.60	-1	6,668	-0.01%
2021/01/19	4	46.50	0	0.00	46.20	4	6,593	0.06%
2021/01/18	1	46.25	0	0.00	46.15	1	6,568	0.02%
2021/01/15	3	47.83	0	0.00	47.25	3	6,499	0.05%
2021/01/14	0	0.00	2	49.45	49.25	-2	6,351	-0.03%
2021/01/13	1	47.55	4	47.88	47.90	-3	6,186	-0.05%
2021/01/12	6	48.53	0	0.00	47.65	6	6,282	0.10%
2021/01/11	0	0.00	12	48.45	48.25	-12	6,268	-0.19%
2021/01/07	7	48.89	35	48.77	48.25	-28	6,210	-0.45%
2021/01/06	31	50.19	4	50.89	48.55	27	6,109	0.44%
2021/01/04	2	48.53	1	48.70	48.50	1	5,539	0.02%
2020/12/31	2	47.15	0	0.00	47.10	2	5,229	0.04%
2020/12/29	1	47.15	7	47.18	46.95	-6	5,154	-0.12%
2020/12/28	0	0.00	1	48.15	48.10	-1	5,077	-0.02%
2020/12/25	9	47.94	13	47.76	48.50	-4	4,927	-0.08%
2020/12/24	0	0.00	2	46.90	46.80	-2	4,727	-0.04%
2020/12/23	8.9	47.15	0	0.00	47.05	8.9	4,716	0.19%
2020/12/21	0	0.00	1	47.10	47.10	-1	4,638	-0.02%
2020/12/16	0	0.00	2	47.50	47.40	-2	4,408	-0.05%
2020/12/15	1	47.70	0	0.00	46.60	1	4,289	0.02%
2020/12/14	11	47.98	2	47.65	48.20	9	4,139	0.22%
2020/12/11	0	0.00	12	47.29	47.60	-12	3,748	-0.32%
2020/12/10	0	0.00	1	44.10	44.55	-1	3,138	-0.03%
2020/12/03	1	43.95	0	0.00	44.20	1	2,851	0.04%
2020/12/01	0	0.00	2	43.40	43.40	-2	2,770	-0.07%
2020/11/24	12	42.67	3	42.90	42.65	9	2,981	0.30%
2020/11/19	5	42.10	0	0.00	42.10	5	2,893	0.17%
2020/11/18	0	0.00	1	42.05	42.10	-1	2,974	-0.03%
2020/11/17	12	42.20	0	0.00	42.15	12	3,148	0.38%
2020/11/16	1	41.55	0	0.00	41.60	1	3,284	0.03%
2020/11/02	0	0.00	1	40.00	40.05	-1	4,074	-0.02%
2020/10/28	2	41.65	0	0.00	41.65	2	4,268	0.05%
2020/10/27	0	0.00	1	42.25	42.25	-1	4,271	-0.02%
2020/10/22	0	0.00	1	41.95	42.10	-1	4,342	-0.02%
2020/10/21	1	42.10	0	0.00	42.05	1	4,348	0.02%
2020/10/20	2	42.28	0	0.00	42.30	2	4,456	0.04%
2020/10/19	2	42.40	39	42.39	42.85	-37	4,359	-0.85%
2020/10/16	20	41.60	0	0.00	41.05	20	4,377	0.46%
2020/09/29	11	40.62	0	0.00	40.60	11	5,813	0.19%
2020/09/25	11	41.49	6	40.92	41.20	5	6,077	0.08%
2020/09/24	0	0.00	1	40.50	40.40	-1	6,049	-0.02%
2020/09/21	0	0.00	1	41.40	40.85	-1	6,266	-0.02%
2020/09/16	0	0.00	2	41.30	41.35	-2	6,514	-0.03%
2020/09/14	0	0.00	3	40.52	41.40	-3	6,860	-0.04%
2020/09/11	4	40.15	5	40.65	40.10	-1	6,849	-0.01%
2020/09/09	0	0.00	8	40.77	41.20	-8	6,839	-0.12%
2020/09/04	10	42.30	11	42.33	42.60	-1	6,795	-0.01%
2020/09/03	6	43.30	1	43.80	43.10	5	6,761	0.07%
2020/09/02	5	43.65	1	42.85	42.80	4	6,641	0.06%
2020/09/01	0	0.00	1	43.00	43.10	-1	6,643	-0.02%
2020/08/31	5	42.35	0	0.00	41.95	5	6,584	0.08%
2020/08/21	15	42.29	0	0.00	42.85	15	6,403	0.23%
2020/08/19	0	0.00	1	43.25	43.25	-1	6,081	-0.02%
2020/08/17	2	41.20	1	41.35	41.35	1	5,670	0.02%
2020/08/11	1	40.00	1	40.20	40.00	0	5,566	0.00%
2020/08/10	0	0.00	1	41.25	41.00	-1	5,553	-0.02%
2020/08/07	1	41.10	5	41.70	41.15	-4	5,549	-0.07%
2020/08/05	1	41.00	19	41.35	41.45	-18	5,439	-0.33%
2020/07/27	0	0.00	4	40.13	39.90	-4	5,528	-0.07%
2020/07/23	2	41.90	0	0.00	42.35	2	5,432	0.04%
2020/07/22	0	0.00	4	41.79	41.35	-4	5,414	-0.07%
2020/07/21	1	43.50	0	0.00	43.50	1	5,327	0.02%
2020/07/20	2	43.95	0	0.00	43.95	2	5,169	0.04%
2020/07/17	1	44.60	72	44.99	44.55	-71	5,089	-1.40%
2020/07/16	4	44.70	0	0.00	44.50	4	4,903	0.08%
2020/07/13	2	44.45	5	44.21	44.40	-3	4,729	-0.06%
2020/07/10	3	44.53	10	44.56	44.45	-7	4,649	-0.15%
2020/07/09	2	43.25	2	43.25	43.75	0	4,245	0.00%
2020/07/07	1	41.30	1	41.95	42.00	0	4,020	0.00%
2020/07/06	2	40.55	3	40.92	41.25	-1	3,895	-0.03%
2020/07/03	1	39.90	1	40.05	40.25	0	3,836	0.00%
2020/07/02	0	0.00	1	40.40	40.40	-1	3,898	-0.03%
2020/07/01	3	40.20	0	0.00	40.05	3	3,958	0.08%
2020/06/30	1	39.65	1	39.90	39.90	0	3,875	0.00%
2020/06/29	0	0.00	1	38.60	38.35	-1	3,815	-0.03%
2020/06/22	6	39.95	2	40.00	40.00	4	3,668	0.11%
2020/06/19	0	0.00	1	38.40	38.45	-1	3,386	-0.03%
2020/06/16	1	37.95	2	37.90	38.00	-1	3,368	-0.03%
2020/06/15	3	36.83	0	0.00	36.60	3	3,404	0.09%
2020/06/08	70	37.97	0	0.00	38.20	70	3,693	1.90%
2020/06/05	1	38.50	0	0.00	38.75	1	3,634	0.03%
2020/06/03	2	37.70	0	0.00	37.70	2	3,619	0.06%
2020/05/22	2	36.10	0	0.00	36.05	2	3,507	0.06%
2020/05/20	20	36.15	0	0.00	36.10	20	3,488	0.57%
2020/05/14	0	0.00	2	37.10	37.10	-2	3,515	-0.06%
2020/05/08	0	0.00	33	38.00	37.90	-33	3,389	-0.97%
2020/05/07	0	0.00	47	37.56	37.65	-47	3,369	-1.40%
2020/05/06	0	0.00	61	37.65	37.35	-61	3,364	-1.81%
2020/05/05	0	0.00	1	37.70	37.65	-1	3,364	-0.03%
2020/05/04	1	37.80	0	0.00	37.65	1	3,364	0.03%
2020/04/30	0	0.00	10	38.15	38.45	-10	3,359	-0.30%
2020/04/29	0	0.00	1	36.45	37.10	-1	3,229	-0.03%
2020/04/28	0	0.00	3	36.35	36.30	-3	3,230	-0.09%
2020/04/27	0	0.00	8	35.96	36.00	-8	3,293	-0.24%
2020/04/24	5	36.65	0	0.00	35.75	5	3,281	0.15%
2020/04/21	1	34.35	5	34.45	34.25	-4	3,148	-0.13%
2020/04/17	105	35.98	0	0.00	35.20	105	3,171	3.31%	大買/鉅額交易
2020/04/16	5	34.90	0	0.00	35.55	5	3,164	0.16%
2020/04/15	0	0.00	1	35.30	35.10	-1	3,179	-0.03%
2020/04/14	25	34.75	0	0.00	34.90	25	3,204	0.78%
2020/04/13	2	34.65	0	0.00	34.50	2	3,247	0.06%
2020/04/08	1	34.55	1	34.60	35.00	0	3,473	0.00%
2020/04/07	3	34.50	9	34.47	34.90	-6	3,459	-0.17%
2020/04/06	1	31.45	0	0.00	32.75	1	3,453	0.03%
2020/04/01	1	29.70	0	0.00	29.80	1	3,570	0.03%
2020/03/26	0	0.00	1	28.45	28.70	-1	3,601	-0.03%
2020/03/24	0	0.00	45	27.00	26.80	-45	3,562	-1.26%
2020/03/16	1	28.40	0	0.00	27.80	1	3,911	0.03%
2020/03/10	0	0.00	1	34.50	35.05	-1	4,013	-0.02%
2020/03/09	1	35.75	0	0.00	35.00	1	4,066	0.02%
2020/03/06	5	36.85	0	0.00	36.75	5	4,173	0.12%
2020/03/04	0	0.00	20	36.67	37.00	-20	4,308	-0.46%
2020/02/27	0	0.00	4	38.00	37.20	-4	4,385	-0.09%
2020/02/25	0	0.00	53	37.10	38.30	-53	4,392	-1.21%
2020/02/19	0	0.00	1	38.70	38.85	-1	4,531	-0.02%
2020/02/18	2	38.80	0	0.00	38.10	2	4,567	0.04%
2020/02/12	1	39.10	0	0.00	39.25	1	5,342	0.02%
2020/02/10	0	0.00	1	37.20	38.00	-1	5,641	-0.02%
2020/02/07	3	38.75	0	0.00	38.60	3	5,764	0.05%
2020/02/03	0	0.00	10	37.10	38.00	-10	6,511	-0.15%
2020/01/14	0	0.00	3	44.32	44.45	-3	8,362	-0.04%
2020/01/10	3	43.35	2.2	43.37	43.40	0.8	8,464	0.01%
2020/01/03	2	44.80	2	44.90	45.35	0	9,819	0.00%
2020/01/02	10	45.90	2	47.00	45.90	8	10,112	0.08%
2019/12/30	100	46.34	0	0.00	46.10	100	10,186	0.98%
2019/12/26	0	0.00	1	45.10	44.80	-1	9,824	-0.01%
2019/12/24	0	0.00	2	43.70	43.85	-2	9,720	-0.02%
2019/12/23	0	0.00	1	43.90	43.75	-1	9,746	-0.01%
2019/12/20	1	43.40	1	43.30	43.45	0	9,733	0.00%
2019/12/18	0	0.00	5	43.76	43.40	-5	9,748	-0.05%
2019/12/16	1	43.90	10	43.85	44.10	-9	9,899	-0.09%
2019/12/13	1	44.70	0	0.00	43.70	1	10,019	0.01%
2019/12/12	1	46.00	2	45.35	44.65	-1	9,924	-0.01%
2019/12/11	3	44.32	4	44.80	45.25	-1	9,721	-0.01%
2019/12/10	5	44.80	9	44.83	44.80	-4	9,684	-0.04%
2019/12/09	10	44.45	2	44.45	43.85	8	9,488	0.08%
2019/12/06	3	43.57	2	43.78	44.15	1	9,472	0.01%
2019/12/05	1	43.20	1	43.35	43.30	0	9,755	0.00%
2019/12/04	1	43.05	2	43.98	43.00	-1	9,952	-0.01%
2019/12/03	6	44.11	1	44.65	43.90	5	9,913	0.05%
2019/12/02	0	0.00	2	43.35	43.50	-2	9,777	-0.02%
2019/11/29	0	0.00	18	42.69	43.15	-18	9,734	-0.18%
2019/11/27	4	43.38	0	0.00	43.55	4	9,674	0.04%
2019/11/26	0	0.00	1	43.10	43.50	-1	9,652	-0.01%
2019/11/22	2	42.70	0	0.00	42.35	2	9,644	0.02%
2019/11/21	20	42.90	29	42.27	42.60	-9	9,690	-0.09%
2019/11/20	11	42.52	10	43.00	42.35	1	9,701	0.01%
2019/11/19	18	43.16	15	43.20	43.20	3	9,746	0.03%
2019/11/18	0	0.00	5	43.35	43.50	-5	9,730	-0.05%
2019/11/14	14	42.59	14	42.03	42.20	0	9,773	0.00%
2019/11/13	19	42.26	14	42.81	42.10	5	9,656	0.05%
2019/11/12	1	44.70	0	0.00	44.65	1	9,317	0.01%
2019/11/11	5	45.75	6	45.43	45.20	-1	9,183	-0.01%
2019/11/08	0	0.00	7	45.33	45.70	-7	8,954	-0.08%
2019/11/07	1	44.75	0	0.00	44.95	1	8,821	0.01%
2019/11/06	0	0.00	1.3	44.79	44.60	-1.3	8,649	-0.02%
2019/11/05	2	44.23	2	44.50	44.05	0	8,518	0.00%
2019/11/01	24	46.57	12	46.62	45.90	12	8,267	0.15%
2019/10/31	0	0.00	2	45.80	45.70	-2	7,899	-0.03%
2019/10/30	20	45.78	11	44.96	45.00	9	7,712	0.12%
2019/10/29	129	45.84	16	44.81	44.75	113	7,522	1.50%	大買/鉅額交易
2019/10/28	8	44.31	1	44.35	44.20	7	7,296	0.10%
2019/10/25	3	44.03	0	0.00	43.80	3	7,172	0.04%
2019/10/24	13	45.65	25	44.56	44.80	-12	7,057	-0.17%
2019/10/23	1	45.30	1	45.35	45.05	0	6,886	0.00%
2019/10/22	43	47.07	17	47.04	46.00	26	6,665	0.39%
2019/10/21	2	43.60	8	44.00	44.00	-6	5,805	-0.10%
2019/10/17	1	43.50	11	43.02	43.35	-10	5,658	-0.18%
2019/10/16	2	43.35	1	43.25	43.05	1	5,626	0.02%
2019/10/15	2	43.40	1	43.20	43.30	1	5,344	0.02%
2019/10/14	2	44.45	8	43.11	44.55	-6	5,150	-0.12%
2019/10/09	1	39.30	7	40.01	40.50	-6	4,702	-0.13%
2019/10/08	3	38.73	5	39.30	38.50	-2	4,309	-0.05%
2019/10/07	10	37.45	5	37.20	37.35	5	4,173	0.12%
2019/10/04	10	36.40	0	0.00	36.55	10	4,071	0.25%
2019/10/02	1	35.10	0	0.00	35.40	1	3,985	0.03%
2019/09/25	0	0.00	39	35.40	35.55	-39	3,944	-0.99%
2019/09/24	6	36.38	10	36.35	36.00	-4	3,936	-0.10%
2019/09/23	4	36.00	0	0.00	36.45	4	3,901	0.10%
2019/09/20	5	36.75	1	36.10	36.10	4	3,869	0.10%
2019/09/17	2	35.85	0	0.00	35.55	2	3,510	0.06%
2019/09/16	10	35.85	0	0.00	35.95	10	3,567	0.28%
2019/09/10	0	0.00	1	35.45	34.80	-1	3,423	-0.03%
2019/09/09	24	37.51	2	35.60	35.70	22	3,350	0.66%
2019/09/04	1	35.00	0	0.00	35.20	1	2,855	0.04%
2019/08/29	0	0.00	2	34.20	34.50	-2	2,747	-0.07%
2019/08/26	1	33.40	0	0.00	33.35	1	2,671	0.04%
2019/08/23	1	35.85	3	35.55	35.30	-2	2,631	-0.08%
2019/08/21	0	0.00	1	35.10	34.85	-1	2,522	-0.04%
2019/07/30	0	0.00	1	35.15	35.15	-1	2,822	-0.04%
2019/07/29	0	0.00	1	35.65	35.65	-1	2,808	-0.04%
2019/07/17	0	0.00	10	35.20	35.20	-10	3,007	-0.33%
2019/07/11	11	36.05	2	35.70	36.80	9	3,099	0.29%
2019/07/05	1	32.75	0	0.00	32.80	1	3,075	0.03%
2019/07/04	0	0.00	1	32.90	32.90	-1	3,180	-0.03%
2019/07/03	1	32.10	0	0.00	32.10	1	3,236	0.03%
2019/07/01	1	32.30	0	0.00	32.60	1	3,839	0.03%
2019/06/24	0	0.00	1	31.85	32.00	-1	4,174	-0.02%
2019/06/19	2	31.75	2	31.60	31.65	0	4,389	0.00%
2019/06/13	4	32.55	0	0.00	31.50	4	4,625	0.09%
2019/06/06	1	30.85	0	0.00	30.65	1	5,754	0.02%
2019/06/05	1	31.45	0	0.00	31.10	1	6,114	0.02%
2019/05/23	6	31.01	0	0.00	30.90	6	7,217	0.08%
2019/05/21	0	0.00	10	32.60	32.65	-10	7,196	-0.14%
2019/05/16	0	0.00	20	33.28	32.85	-20	7,308	-0.27%
2019/05/15	30	33.88	0	0.00	33.95	30	7,297	0.41%
2019/05/14	5	32.55	0	0.00	33.00	5	7,285	0.07%
2019/05/09	0	0.00	10	35.65	35.45	-10	6,976	-0.14%
2019/05/03	0	0.00	2	39.00	39.00	-2	6,703	-0.03%
2019/04/29	9	38.83	8	39.40	37.50	1	6,501	0.02%
2019/04/26	11	38.99	11	38.95	38.95	0	6,379	0.00%
2019/04/19	1	37.60	2	37.80	37.70	-1	6,119	-0.02%
2019/04/16	5	40.10	0	0.00	39.50	5	5,834	0.09%
2019/04/10	5	43.10	0	0.00	41.10	5	5,459	0.09%
2019/04/09	0	0.00	5	42.10	42.90	-5	5,339	-0.09%
2019/04/03	5	40.30	3	41.75	43.45	2	5,053	0.04%
2019/03/29	5	39.40	5	39.20	39.20	0	4,523	0.00%
2019/03/27	5	40.20	15	40.05	40.75	-10	4,438	-0.23%
2019/03/26	30	39.32	22	39.18	39.00	8	4,258	0.19%
2019/03/20	10	38.80	0	0.00	38.15	10	3,961	0.25%
2019/03/18	4	38.51	1	38.30	38.65	3	3,804	0.08%
2019/03/15	10	40.10	10	38.50	38.50	0	3,726	0.00%
2019/03/14	2	39.70	2	39.80	40.65	0	3,582	0.00%
2019/03/13	0	0.00	4	39.50	40.30	-4	3,419	-0.12%
2019/03/12	23	39.26	6	37.22	37.55	17	3,078	0.55%
2019/03/11	1	37.95	19	37.20	38.60	-18	2,521	-0.71%
2019/03/08	0	0.00	3	35.10	35.10	-3	2,187	-0.14%
2019/03/07	0	0.00	6	35.10	35.10	-6	2,108	-0.28%
2019/03/06	10	33.28	3	33.70	34.70	7	1,888	0.37%
2019/03/05	3	32.38	1	32.60	31.95	2	1,550	0.13%
2019/03/04	0	0.00	1	29.90	30.40	-1	1,261	-0.08%
2019/02/27	2	28.30	1	28.80	28.80	1	1,193	0.08%
2019/02/26	2	28.45	0	0.00	28.35	2	1,179	0.17%
2019/02/14	1	25.25	0	0.00	25.20	1	1,242	0.08%
2018/12/24	10	24.00	10	23.95	24.05	0	1,352	0.00%
2018/12/21	0	0.00	1	22.80	23.50	-1	1,362	-0.07%
2018/12/17	1	24.15	0	0.00	24.35	1	1,433	0.07%
2018/12/13	0	0.00	1	25.00	25.20	-1	1,446	-0.07%
2018/12/12	1	24.25	0	0.00	24.65	1	1,427	0.07%
2018/12/05	0	0.00	1	25.25	25.40	-1	1,438	-0.07%
2018/12/04	0	0.00	1	25.10	25.65	-1	1,453	-0.07%
2018/11/29	1	24.60	2	24.35	24.30	-1	1,383	-0.07%
2018/11/28	1	24.30	0	0.00	24.55	1	1,362	0.07%
2018/11/22	2	24.45	0	0.00	24.35	2	1,335	0.15%
2018/11/21	0	0.00	1	23.95	24.10	-1	1,312	-0.08%
2018/11/16	1	24.00	0	0.00	24.00	1	1,240	0.08%
2018/10/30	0	0.00	2	20.65	20.70	-2	1,073	-0.19%
2018/10/04	2	25.90	0	0.00	25.85	2	1,025	0.19%
2018/09/11	1	27.00	0	0.00	26.95	1	927	0.11%
2018/08/24	2	27.70	0	0.00	27.60	2	1,019	0.20%
2018/08/23	0	0.00	1	27.75	27.90	-1	1,025	-0.10%
2018/08/16	1	27.70	0	0.00	27.65	1	1,028	0.10%
2018/08/13	0	0.00	2	29.35	29.80	-2	967	-0.21%
2018/08/06	2	30.95	0	0.00	30.80	2	1,064	0.19%
2018/07/06	0	0.00	3	30.65	30.65	-3	1,088	-0.28%
2018/06/27	5	33.00	5	32.80	32.70	0	1,087	0.00%
2018/06/13	1	36.25	0	0.00	35.95	1	991	0.10%
2018/06/11	1	36.30	0	0.00	36.35	1	965	0.10%
2018/06/05	1	35.75	0	0.00	35.65	1	937	0.11%
2018/05/11	0	0.00	1	41.15	41.00	-1	988	-0.10%
2018/05/09	1	40.15	0	0.00	41.00	1	998	0.10%
2018/04/25	0	0.00	1	39.50	39.50	-1	1,011	-0.10%
2018/04/11	0	0.00	1	40.65	40.40	-1	1,136	-0.09%
2018/03/31	0	0.00	5	40.88	40.75	-5	1,194	-0.42%
2018/03/30	5	40.80	0	0.00	41.00	5	1,199	0.42%
2018/03/27	1	40.90	0	0.00	41.00	1	1,225	0.08%
2018/03/21	0	0.00	2	42.18	42.05	-2	1,418	-0.14%
2018/03/16	10	42.85	0	0.00	42.55	10	1,616	0.62%
2018/03/08	0	0.00	1	42.75	42.90	-1	1,811	-0.06%
2018/03/07	0	0.00	1	42.75	42.85	-1	1,843	-0.05%
2018/03/02	1	42.00	0	0.00	42.00	1	1,929	0.05%
2018/02/23	1	42.25	2	42.40	42.15	-1	2,005	-0.05%
2018/02/22	3	41.75	0	0.00	41.60	3	2,024	0.15%
2018/02/21	2	41.70	0	0.00	41.55	2	2,072	0.10%
2018/02/12	0	0.00	1	41.45	41.15	-1	2,110	-0.05%
2018/02/09	1	40.20	0	0.00	41.10	1	2,135	0.05%
2018/01/26	0	0.00	1	46.00	45.50	-1	2,505	-0.04%
2018/01/24	0	0.00	0	46.40	46.30	0	2,547	0.00%
2018/01/19	1	47.20	0	0.00	47.40	1	2,660	0.04%
2018/01/18	2	47.50	3.9	47.75	47.60	-1.9	2,692	-0.07%
2018/01/12	1	47.95	0	0.00	47.80	1	3,009	0.03%