中鼎 (9933)-元富-城東券商分點個股進出

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
47.55
漲跌
▼1.20
漲幅
-2.46%
成交量
5,375張
產業
上市其他類股
403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

中鼎 (9933)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/13	12	48.34	1	48.10	47.55	11	4,674	0.24%
2024/05/10	0	0.00	2	48.53	48.75	-2	4,595	-0.04%
2024/05/09	6	47.65	2	47.70	47.55	4	4,531	0.09%
2024/05/08	18	47.88	0	0.00	47.80	18	4,488	0.40%
2024/05/07	21	47.81	36	48.25	48.15	-15	4,414	-0.34%
2024/05/06	63	49.33	0	0.00	48.55	63	4,204	1.50%
2024/05/03	0	0.00	8	53.74	53.90	-8	3,721	-0.21%
2024/05/02	3	52.23	1	52.30	52.30	2	3,607	0.06%
2024/04/30	11	51.52	5	51.70	51.70	6	3,534	0.17%
2024/04/29	16	51.14	15	51.73	51.80	1	3,503	0.03%
2024/04/26	36	51.18	25	51.55	51.40	11	3,455	0.32%
2024/04/25	46	51.40	18	51.42	51.40	28	3,386	0.83%
2024/04/24	10	50.58	6	50.35	50.50	4	3,229	0.12%
2024/04/23	0	0.00	6	49.80	49.80	-6	3,168	-0.19%
2024/04/22	48	50.69	29	50.34	49.50	19	3,118	0.61%
2024/04/19	30	49.77	52	50.26	50.20	-22	2,973	-0.74%
2024/04/18	59	49.86	21.6	49.95	49.90	37.4	2,735	1.37%
2024/04/17	5	48.40	0	0.00	48.45	5	2,496	0.20%
2024/04/16	0	47.30	1	47.75	47.30	-1	2,449	-0.04%
2024/04/15	0	0.00	3	49.20	48.90	-3	2,368	-0.13%
2024/04/12	1	49.36	4	48.90	49.55	-3	2,322	-0.13%
2024/04/11	1	49.00	0	0.00	49.20	1	2,276	0.04%
2024/04/10	10	49.46	2	49.50	49.50	8	2,213	0.36%
2024/04/09	5	48.65	4.5	48.65	48.55	0.5	2,082	0.02%
2024/04/08	0	47.75	0	0.00	47.70	0	2,016	0.00%
2024/04/03	5	47.70	6	47.43	47.70	-1	1,974	-0.05%
2024/04/02	22	46.54	14.6	46.69	46.85	7.4	1,928	0.38%
2024/04/01	51	47.42	1	47.50	46.80	50	1,897	2.63%
2024/03/28	11	47.34	9	47.36	47.30	2	1,846	0.11%
2024/03/27	30	47.34	7	47.45	47.60	23	1,817	1.27%
2024/03/22	0	0.00	0.1	45.85	45.75	-0.1	1,643	-0.01%
2024/03/21	5	45.45	0	0.00	45.85	5	1,646	0.30%
2024/03/20	2	45.73	3	45.70	45.45	-1	1,621	-0.06%
2024/03/19	10	45.15	0	0.00	45.30	10	1,585	0.63%
2024/03/18	0	44.55	2	44.70	44.80	-2	1,581	-0.13%
2024/03/15	3	43.97	1	44.20	44.35	2	1,577	0.13%
2024/03/13	0	0.00	1	45.15	45.30	-1	1,532	-0.07%
2024/03/12	1	44.75	1	44.75	44.65	0	1,491	0.00%
2024/03/11	0	45.05	3.7	45.37	45.25	-3.6	1,465	-0.25%
2024/03/08	0	0.00	4	44.43	44.70	-4	1,417	-0.28%
2024/03/07	8	43.94	7	43.79	44.20	1	1,376	0.07%
2024/03/06	2	44.33	5	44.23	44.25	-3	1,373	-0.22%
2024/03/05	0	0.00	5	43.88	43.90	-5	1,346	-0.37%
2024/03/04	0	0.00	1	43.45	43.55	-1	1,336	-0.07%
2024/03/01	7	43.76	6	43.73	43.70	1	1,382	0.07%
2024/02/21	1	43.00	0	0.00	43.25	1	1,418	0.07%
2024/02/19	0	43.00	0	0.00	42.90	0	1,459	0.00%
2024/02/01	1	42.50	0	0.00	42.30	1	1,668	0.06%
2024/01/30	0	0.00	1	41.95	41.80	-1	1,749	-0.06%
2024/01/24	0.1	42.25	1	42.20	42.15	-0.9	1,957	-0.05%
2024/01/23	0.1	42.20	0	0.00	42.10	0.1	1,964	0.01%
2024/01/19	0	0.00	2	42.30	42.25	-2	1,969	-0.10%
2024/01/17	0	0.00	0.2	42.00	42.05	-0.2	1,975	-0.01%
2024/01/16	0	0.00	0.2	42.60	42.25	-0.2	1,973	-0.01%
2024/01/15	0.1	42.66	0	0.00	42.75	0.1	1,985	0.01%
2024/01/12	0	41.75	2	42.05	41.75	-2	1,983	-0.10%
2024/01/11	1	42.15	0	0.00	42.15	1	1,985	0.05%
2024/01/05	0	0.00	0.5	42.25	42.25	-0.5	2,092	-0.02%
2024/01/03	0	0.00	2	42.15	42.15	-2	2,126	-0.09%
2024/01/02	1	42.45	1	42.45	42.45	0	2,141	0.00%
2023/12/29	0	0.00	2.1	42.13	42.15	-2.1	2,145	-0.10%
2023/12/26	1	42.05	1	42.20	42.50	0	2,155	0.00%
2023/12/18	2	42.98	0	0.00	42.60	2	2,128	0.09%
2023/12/15	0	43.50	0	0.00	43.50	0	2,105	0.00%
2023/12/12	5	43.85	2	43.83	43.80	3	2,062	0.15%
2023/12/11	1	43.90	1	43.85	43.85	0	2,051	0.00%
2023/12/08	0	0.00	2	43.95	43.80	-2	2,035	-0.10%
2023/12/06	0	0.00	1	44.35	43.95	-1	2,014	-0.05%
2023/12/01	2.1	44.12	1	44.60	44.35	1.1	2,046	0.05%
2023/11/30	1	43.85	0	0.00	43.85	1	1,993	0.05%
2023/11/29	1	43.80	3	43.95	44.00	-2	1,975	-0.10%
2023/11/28	1	43.60	10	43.85	43.60	-9	1,960	-0.46%
2023/11/27	1	43.15	0.4	43.70	43.20	0.6	1,898	0.03%
2023/11/21	1	42.70	10	43.05	42.90	-9	1,846	-0.49%
2023/11/17	2	43.55	0	0.00	43.50	2	1,826	0.11%
2023/11/16	1	44.00	0	0.00	43.95	1	1,819	0.05%
2023/11/15	2	43.48	1	43.65	43.70	1	1,790	0.06%
2023/11/14	1	42.95	2	43.63	42.95	-1	1,735	-0.06%
2023/11/13	1	42.80	0	0.00	42.90	1	1,696	0.06%
2023/11/10	0	0.00	2	42.80	42.90	-2	1,671	-0.12%
2023/11/09	0	0.00	4	42.79	42.65	-4	1,643	-0.24%
2023/11/08	10	42.61	13	42.59	42.65	-3	1,601	-0.19%
2023/11/06	1	41.89	0	41.55	41.80	1	1,506	0.07%
2023/11/03	41	41.70	48	41.60	41.55	-7	1,470	-0.48%
2023/11/02	0	39.70	0	0.00	39.55	0	1,312	0.00%
2023/11/01	0	0.00	0	39.65	39.80	0	1,309	0.00%
2023/10/31	4	39.71	4	39.45	39.45	0	1,311	0.00%
2023/10/30	2	39.73	0.1	39.85	39.85	2	1,320	0.15%
2023/10/26	0.2	39.84	0	0.00	39.80	0.2	1,332	0.02%
2023/10/25	0.2	39.90	2	39.80	39.80	-1.8	1,334	-0.14%
2023/10/24	0	39.60	0	0.00	39.50	0	1,326	0.00%
2023/10/23	0.1	39.91	0	0.00	39.95	0.1	1,318	0.01%
2023/10/20	5.1	39.38	5	39.69	39.50	0.1	1,324	0.01%
2023/10/19	0.1	39.31	2.1	39.50	39.45	-2	1,317	-0.15%
2023/10/18	0	39.60	0	0.00	39.50	0	1,311	0.00%
2023/10/17	3.1	39.70	2	39.75	39.75	1.1	1,289	0.08%
2023/10/16	14	39.99	26	40.29	40.15	-12	1,283	-0.93%
2023/10/13	5	39.43	0	0.00	39.35	5	1,252	0.40%
2023/10/12	1.2	39.59	0	0.00	39.85	1.2	1,249	0.09%
2023/10/11	0.1	39.47	0	0.00	39.45	0.1	1,246	0.00%
2023/10/06	0	39.05	0	0.00	39.05	0	1,228	0.00%
2023/10/05	0	39.10	0	0.00	38.95	0	1,219	0.00%
2023/10/03	0	39.35	0	0.00	39.20	0	1,213	0.00%
2023/09/28	4	39.53	0	0.00	39.45	4	1,301	0.31%
2023/09/26	0	39.75	0	0.00	39.45	0	1,343	0.00%
2023/09/25	2	39.80	6	39.84	39.70	-4	1,352	-0.29%
2023/09/22	4	39.40	0	0.00	39.65	4	1,351	0.30%
2023/09/21	0	40.15	0	0.00	40.00	0	1,349	0.00%
2023/09/18	0	40.20	36	40.12	40.20	-36	1,346	-2.67%
2023/09/14	0	0.00	14	40.20	40.20	-14	1,343	-1.04%
2023/09/13	0	40.15	0	0.00	40.10	0	1,342	0.00%
2023/09/12	0	40.10	0	0.00	40.00	0	1,351	0.00%
2023/09/11	3	39.92	0	0.00	39.95	3	1,350	0.22%
2023/09/08	2	40.13	0	0.00	40.40	2	1,347	0.15%
2023/09/07	9	40.27	0	0.00	40.10	9	1,343	0.67%
2023/09/06	4	40.49	3	40.35	40.75	1	1,318	0.08%
2023/09/05	2	39.90	10	39.95	39.95	-8	1,256	-0.64%
2023/08/31	2	39.30	0	0.00	39.45	2	1,276	0.16%
2023/08/30	0	0.00	1	39.25	39.35	-1	1,285	-0.08%
2023/08/28	2	38.90	0	0.00	39.00	2	1,316	0.15%
2023/08/24	10	38.75	0	0.00	38.80	10	1,343	0.74%
2023/08/22	1	38.95	20	39.15	39.00	-19	1,333	-1.42%
2023/08/21	6	39.28	2	39.25	39.20	4	1,329	0.30%
2023/08/18	0	0.00	2	39.60	39.60	-2	1,319	-0.15%
2023/08/17	8	39.23	5	39.39	39.35	3	1,322	0.23%
2023/08/16	3	39.17	2	39.53	39.35	1	1,309	0.08%
2023/08/14	3.1	39.60	0	0.00	39.60	3.1	1,317	0.23%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/07	0	40.25	0	0.00	40.35	0	1,402	0.00%
2023/08/02	4	40.05	0	0.00	40.00	4	1,472	0.27%
2023/07/28	1	40.30	0	0.00	40.40	1	1,564	0.06%
2023/07/21	0	0.00	1	40.55	40.45	-1	1,576	-0.06%
2023/07/18	0.1	40.15	0	0.00	40.10	0.1	1,576	0.01%
2023/07/17	9	40.40	0	0.00	40.50	9	1,567	0.57%
2023/07/13	0	0.00	3	39.90	39.90	-3	1,557	-0.19%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.06%
2023/07/10	1	39.80	0	0.00	39.80	1	1,613	0.06%
2023/07/07	2	39.85	0	0.00	39.75	2	1,628	0.12%
2023/07/06	2.5	40.40	25	40.29	40.20	-22.5	1,601	-1.40%
2023/07/05	1	42.15	5	42.15	42.15	-4	1,547	-0.26%
2023/07/04	4	42.08	0	0.00	42.10	4	1,519	0.26%
2023/07/03	6	42.12	0	0.00	42.15	6	1,525	0.39%
2023/06/27	5	41.95	0	0.00	41.90	5	1,578	0.32%
2023/06/26	10	41.90	0.8	41.85	41.95	9.2	1,593	0.58%
2023/06/16	1	42.10	1	41.65	41.65	0	1,665	0.00%
2023/06/15	0.3	42.15	0	0.00	42.10	0.3	1,663	0.02%
2023/06/12	0	41.95	0	0.00	41.95	0	1,723	0.00%
2023/06/09	0	42.00	0	0.00	42.00	0	1,766	0.00%
2023/06/07	0	0.00	1	42.35	42.35	-1	1,867	-0.05%
2023/06/05	3	41.87	0	0.00	41.75	3	2,066	0.15%
2023/05/31	2	40.90	0	0.00	40.85	2	2,049	0.10%
2023/05/26	0	41.15	0	0.00	41.10	0	2,016	0.00%
2023/05/23	1	41.75	0	0.00	41.65	1	2,019	0.05%
2023/05/22	0	41.70	0	0.00	41.70	0	2,017	0.00%
2023/05/19	0	0.00	6	41.43	41.40	-6	2,021	-0.30%
2023/05/17	6.2	40.73	1	40.60	40.90	5.2	2,024	0.26%
2023/05/08	1	40.80	3	40.57	41.00	-2	1,911	-0.10%
2023/05/05	1	42.65	0	0.00	42.60	1	1,811	0.06%
2023/04/28	0	0.00	2	42.55	42.50	-2	1,852	-0.11%
2023/04/26	1	42.05	6	41.97	42.15	-5	1,836	-0.27%
2023/04/25	0	0.00	27	42.35	41.95	-27	1,827	-1.48%
2023/04/20	0	42.30	1	42.30	42.25	-1	1,888	-0.05%
2023/04/14	0	0.00	1	43.05	43.05	-1	1,925	-0.05%
2023/04/10	0	0.00	1	42.50	42.45	-1	1,877	-0.05%
2023/03/27	0	0.00	1	42.30	42.35	-1	1,870	-0.05%
2023/03/24	0	0.00	1	42.60	42.55	-1	1,899	-0.05%
2023/03/23	2	42.78	0	0.00	42.65	2	1,897	0.11%
2023/03/21	1	42.00	0	0.00	42.05	1	1,895	0.06%
2023/03/17	1	41.45	0.2	41.55	41.20	0.8	1,927	0.04%
2023/03/16	1	41.00	0	0.00	41.20	1	1,944	0.05%
2023/03/13	1	41.30	15	41.22	41.85	-14	2,057	-0.68%
2023/03/09	1.1	42.87	15	42.90	42.80	-13.9	2,039	-0.68%
2023/03/08	3	42.68	6	43.30	43.40	-3	2,020	-0.15%
2023/03/07	10	45.57	1	45.55	45.60	9	1,876	0.48%
2023/03/06	2	45.00	0	0.00	45.10	2	1,880	0.11%
2023/03/02	0	0.00	4	44.25	44.55	-4	1,920	-0.21%
2023/02/23	6	44.94	0	0.00	44.65	6	2,027	0.30%
2023/02/20	0	44.20	0	0.00	44.20	0	2,146	0.00%
2023/02/17	0	0.00	1	44.10	44.20	-1	2,220	-0.05%
2023/02/16	1	43.60	0	0.00	43.55	1	2,303	0.04%
2023/02/15	2	44.03	1	44.60	43.85	1	2,384	0.04%
2023/02/13	2	44.10	6	43.63	44.10	-4	2,534	-0.16%
2023/02/10	1	43.60	0	0.00	43.60	1	2,651	0.04%
2023/02/09	4.1	44.00	0	0.00	43.65	4.1	2,917	0.14%
2023/02/06	2	43.46	0	0.00	43.70	2	3,360	0.06%
2023/02/03	2	43.45	0	0.00	43.35	2	3,369	0.06%
2023/02/02	0	0.00	2	43.60	43.25	-2	3,364	-0.06%
2023/02/01	0	0.00	3	43.38	43.40	-3	3,356	-0.09%
2023/01/30	0	0.00	4	42.90	42.90	-4	3,399	-0.12%
2023/01/17	0	0.00	3	42.50	42.45	-3	3,394	-0.09%
2023/01/16	0	0.00	2	42.83	42.90	-2	3,419	-0.06%
2023/01/12	8	42.25	0	0.00	42.40	8	3,498	0.23%
2023/01/10	0	43.15	0	0.00	43.20	0	3,508	0.00%
2023/01/06	2	42.80	0	0.00	42.30	2	3,464	0.06%
2023/01/04	1	42.10	8	42.06	41.90	-7	3,489	-0.20%
2023/01/03	6	41.60	6	42.15	42.10	0	3,518	0.00%
2022/12/30	0	0.00	5	41.95	41.85	-5	3,535	-0.14%
2022/12/22	1	41.90	1	41.60	41.60	0	3,655	0.00%
2022/12/13	0	0.00	1	43.40	42.85	-1	3,826	-0.03%
2022/12/12	0	0.00	2	43.38	43.35	-2	3,844	-0.05%
2022/12/09	0	0.00	1	42.70	42.65	-1	3,832	-0.03%
2022/12/08	2	42.80	2	43.00	43.05	0	3,825	0.00%
2022/12/07	7	43.04	10	42.64	42.15	-3	3,798	-0.08%
2022/12/06	2	41.95	0	0.00	42.05	2	3,709	0.06%
2022/12/02	2	41.78	0	0.00	41.80	2	3,745	0.05%
2022/11/30	0	0.00	2	40.65	40.65	-2	3,791	-0.05%
2022/11/28	2	40.05	0	0.00	40.40	2	3,944	0.05%
2022/11/25	0	0.00	4	40.46	40.40	-4	3,936	-0.10%
2022/11/23	6	39.90	63	39.95	40.25	-57	3,888	-1.47%
2022/11/15	49.1	40.05	0	0.00	40.00	49.1	3,659	1.34%
2022/11/14	1	40.00	0	0.00	40.25	1	3,582	0.03%
2022/11/11	2	39.55	5	39.73	39.10	-3	3,500	-0.09%
2022/11/10	3	38.82	0	0.00	38.70	3	3,419	0.09%
2022/11/09	4	38.76	0	0.00	38.80	4	3,385	0.12%
2022/11/08	6	38.78	3	38.93	38.90	3	3,291	0.09%
2022/11/07	5	39.23	0	0.00	38.60	5	3,174	0.16%
2022/11/04	10	40.07	2	39.90	40.10	8	2,913	0.27%
2022/11/03	5	42.70	5	42.78	42.70	0	2,588	0.00%
2022/10/31	0	0.00	0.5	47.00	46.90	-0.5	2,445	-0.02%
2022/10/28	3	47.00	0	0.00	46.65	3	2,469	0.12%
2022/10/26	0	0.00	2.4	46.50	46.60	-2.4	2,447	-0.10%
2022/10/24	2	45.40	0	0.00	45.40	2	2,424	0.08%
2022/10/21	0	0.00	0.6	46.25	46.20	-0.6	2,423	-0.03%
2022/10/20	6	44.53	6	45.58	45.60	0	2,432	0.00%
2022/10/17	0	0.00	7.1	44.01	44.45	-7.1	2,367	-0.30%
2022/10/14	0.2	44.60	0	0.00	44.40	0.2	2,368	0.01%
2022/10/07	1	47.00	0	0.00	46.60	1	2,324	0.04%
2022/10/06	0	0.00	1	45.95	45.80	-1	2,302	-0.04%
2022/09/30	5.1	45.28	0	0.00	45.60	5.1	2,301	0.22%
2022/09/26	2	47.50	0	0.00	47.25	2	2,273	0.09%
2022/09/23	0	0.00	7.9	49.05	49.00	-7.9	2,289	-0.35%
2022/09/22	1.4	49.36	1	49.00	49.50	0.4	2,315	0.02%
2022/09/21	1	48.70	3	48.85	48.90	-2	2,267	-0.09%
2022/09/20	3.2	48.34	1.1	48.51	48.30	2.1	2,235	0.10%
2022/09/19	0	0.00	6	46.80	46.85	-6	2,213	-0.27%
2022/09/14	2	47.30	2	47.30	47.30	0	2,316	0.00%
2022/09/13	0.1	47.65	0	0.00	47.60	0.1	2,373	0.01%
2022/09/12	2	47.45	1	47.50	47.55	1	2,485	0.04%
2022/09/08	1	47.90	1.3	48.68	47.80	-0.3	2,601	-0.01%
2022/09/07	1	48.50	0	0.00	48.40	1	2,727	0.04%
2022/09/06	2	48.60	0	0.00	48.35	2	2,772	0.07%
2022/09/05	6.6	48.64	97	48.14	48.85	-90.4	2,685	-3.37%
2022/08/29	0	0.00	7	45.50	45.30	-7	2,489	-0.28%
2022/08/26	0	0.00	0	45.55	45.95	0	2,486	0.00%
2022/08/23	20	44.98	0	0.00	44.95	20	2,498	0.80%
2022/08/19	10	45.40	0	0.00	45.35	10	2,514	0.40%
2022/08/11	0.1	44.40	3	44.50	44.50	-2.9	2,528	-0.12%
2022/08/10	0	0.00	4.1	44.15	44.10	-4.1	2,529	-0.16%
2022/08/08	0	0.00	6	43.51	43.45	-6	2,550	-0.24%
2022/08/03	0	0.00	100	43.31	43.65	-100	2,550	-3.92%
2022/08/01	0	0.00	1	44.50	44.00	-1	2,595	-0.04%
2022/07/29	0	0.00	1	44.05	44.45	-1	2,713	-0.04%
2022/07/28	0	0.00	2	44.25	44.15	-2	2,755	-0.07%
2022/07/27	1	44.40	1	44.15	44.75	0	2,731	0.00%
2022/07/26	2	42.48	0	0.00	42.90	2	2,695	0.07%
2022/07/11	2	42.00	1	42.15	42.05	1	2,832	0.04%
2022/07/08	5	41.00	0	0.00	41.85	5	2,837	0.18%
2022/07/05	1	41.45	0	0.00	41.30	1	2,820	0.04%
2022/07/04	2	41.65	0	0.00	41.15	2	2,807	0.07%
2022/06/30	50	45.40	0	0.00	44.90	50	2,764	1.81%
2022/06/28	10	46.75	10	46.40	46.25	0	2,702	0.00%
2022/06/27	50	46.57	0	0.00	46.65	50	2,725	1.83%
2022/06/23	2	47.78	0	0.00	47.05	2	2,752	0.07%
2022/06/21	1	48.85	1	48.90	49.00	0	2,765	0.00%
2022/06/20	1	47.95	0	0.00	47.75	1	2,715	0.04%
2022/06/17	2	49.08	7	48.75	48.10	-5	2,596	-0.19%
2022/06/16	2	48.53	31	48.08	48.00	-29	2,497	-1.16%
2022/06/15	0	0.00	6	47.65	47.60	-6	2,341	-0.26%
2022/06/14	1	46.20	3	45.30	46.30	-2	2,315	-0.09%
2022/06/10	0	0.00	5.2	45.98	46.00	-5.2	2,451	-0.21%
2022/06/08	1	45.80	0	0.00	45.80	1	2,678	0.04%
2022/06/06	4	45.30	0	0.00	45.25	4	2,809	0.14%
2022/06/02	1	45.25	0	0.00	45.25	1	2,826	0.04%
2022/06/01	0	0.00	3.6	46.29	45.75	-3.6	2,851	-0.13%
2022/05/25	1	44.65	0	0.00	44.90	1	2,896	0.03%
2022/05/23	5	43.65	0	0.00	43.65	5	2,944	0.17%
2022/05/20	1	45.30	2	45.45	45.20	-1	2,930	-0.03%
2022/05/18	2	46.60	0	0.00	46.65	2	2,948	0.07%
2022/05/06	2	48.85	2	49.50	49.15	0	3,105	0.00%
2022/05/05	1	47.75	3	47.60	47.80	-2	3,049	-0.07%
2022/04/29	0	0.00	1	46.60	46.60	-1	3,019	-0.03%
2022/04/27	1	45.70	0	0.00	45.20	1	3,020	0.03%
2022/04/22	0	0.00	2	47.40	47.80	-2	2,993	-0.07%
2022/04/21	0	0.00	10	47.05	46.70	-10	2,952	-0.34%
2022/04/20	1	46.95	1	47.00	47.30	0	2,940	0.00%
2022/04/19	0	0.00	1	47.05	47.15	-1	2,934	-0.03%
2022/04/14	15	46.22	0	0.00	46.55	15	2,967	0.51%
2022/04/12	2	46.50	0	0.00	46.50	2	2,943	0.07%
2022/04/11	10	45.68	1	45.70	45.75	9	2,905	0.31%
2022/04/06	10	45.98	0	0.00	46.00	10	2,860	0.35%
2022/03/29	0	0.00	6.3	46.72	47.00	-6.3	2,794	-0.23%
2022/03/25	1	46.40	1	46.39	46.50	0	2,691	0.00%
2022/03/24	0	0.00	1	44.80	45.00	-1	2,594	-0.04%
2022/03/23	30	44.25	0	0.00	44.25	30	2,577	1.16%
2022/03/22	0	0.00	5.3	45.09	44.90	-5.3	2,564	-0.21%
2022/03/21	0	0.00	5	44.40	45.00	-5	2,547	-0.20%
2022/03/18	1	44.30	7	44.41	44.00	-6	2,497	-0.24%
2022/03/16	0	0.00	1	45.40	45.40	-1	2,376	-0.04%
2022/03/15	0	0.00	1	45.20	45.10	-1	2,324	-0.04%
2022/03/14	1	44.25	1	44.60	44.85	0	2,228	0.00%
2022/03/10	2.5	42.54	1	42.50	42.55	1.5	1,986	0.08%
2022/03/09	0	0.00	2	41.60	41.90	-2	1,903	-0.11%
2022/03/08	0.1	40.30	0	0.00	40.40	0.1	1,854	0.00%
2022/03/07	0	40.50	2	40.40	40.65	-2	1,831	-0.11%
2022/03/02	0	0.00	8	41.46	41.40	-8	1,796	-0.45%
2022/02/24	30	40.30	0	0.00	40.15	30	1,736	1.73%
2022/02/22	0.1	40.70	0	0.00	40.95	0.1	1,667	0.00%
2022/02/17	18	41.10	5	41.26	41.10	13	1,665	0.78%
2022/02/16	18.2	40.82	0	0.00	41.00	18.2	1,626	1.12%
2022/02/15	0	0.00	10	40.60	40.65	-10	1,603	-0.62%
2022/02/14	0	0.00	3	40.20	40.20	-3	1,561	-0.19%
2022/02/11	10	40.08	0	0.00	40.05	10	1,526	0.66%
2022/02/08	2	39.58	0	0.00	39.65	2	1,456	0.14%
2022/02/07	2	39.28	2	39.23	39.70	0	1,416	0.00%
2022/01/25	21	38.17	0	0.00	38.05	21	1,345	1.56%
2022/01/24	0	0.00	1	38.20	38.40	-1	1,322	-0.08%
2022/01/20	0	0.00	2	38.75	38.80	-2	1,295	-0.15%
2022/01/19	7	38.54	0	0.00	38.50	7	1,280	0.55%
2022/01/17	5	38.35	0	0.00	38.30	5	1,247	0.40%
2022/01/14	3	38.45	0	0.00	38.40	3	1,238	0.24%
2022/01/12	1	38.60	0	0.00	38.40	1	1,231	0.08%
2022/01/07	1	37.60	0	0.00	37.65	1	1,121	0.09%
2022/01/04	1	37.15	0	0.00	37.20	1	1,099	0.09%
2021/12/28	0	0.00	3	37.20	37.10	-3	1,115	-0.27%
2021/12/23	0	0.00	3	37.05	37.05	-3	1,114	-0.27%
2021/12/09	1	36.00	0	0.00	35.95	1	1,158	0.09%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/11/29	2	35.70	0	0.00	36.05	2	1,233	0.16%
2021/11/22	0	0.00	2	36.70	36.65	-2	1,220	-0.16%
2021/11/18	1	37.30	0	0.00	37.15	1	1,217	0.08%
2021/11/16	0	0.00	1	37.10	36.85	-1	1,213	-0.08%
2021/11/05	3	35.85	0	0.00	35.85	3	1,235	0.24%
2021/10/22	0	0.00	4	36.15	36.35	-4	1,255	-0.32%
2021/10/21	1	36.30	0	0.00	35.85	1	1,264	0.08%
2021/10/12	4	36.65	5	36.30	36.60	-1	1,295	-0.08%
2021/10/07	0.1	36.25	0	0.00	36.30	0.1	1,282	0.00%
2021/10/04	5	36.04	0	0.00	36.15	5	1,300	0.38%
2021/09/29	2	35.50	0	0.00	35.40	2	1,312	0.15%
2021/09/23	1	35.40	0	0.00	35.35	1	1,353	0.07%
2021/09/17	1	35.20	0	0.00	35.20	1	1,362	0.07%
2021/09/15	3	35.60	0	0.00	35.55	3	1,290	0.23%
2021/09/09	3	35.12	0	0.00	35.25	3	1,304	0.23%
2021/09/08	1	35.50	0	0.00	35.50	1	1,243	0.08%
2021/08/30	0	0.00	5	36.05	36.20	-5	1,233	-0.41%
2021/08/27	1	35.90	0	0.00	35.90	1	1,228	0.08%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/04	1	38.40	0	0.00	38.40	1	1,302	0.08%
2021/07/19	0	0.00	0.1	39.15	39.15	-0.1	1,483	-0.01%
2021/07/15	0	0.00	0.2	39.10	39.15	-0.2	1,607	-0.01%
2021/07/07	1	38.90	0	0.00	38.80	1	1,721	0.06%
2021/07/06	1	39.30	0	0.00	39.10	1	1,743	0.06%
2021/07/02	1	39.30	0	0.00	39.30	1	1,784	0.06%
2021/06/30	0	0.00	101	39.32	39.20	-101	1,803	-5.60%	大賣/鉅額交易
2021/06/29	1	39.10	5	39.05	39.10	-4	1,785	-0.22%
2021/06/28	0	0.00	5	38.60	38.50	-5	1,771	-0.28%
2021/06/23	1	38.90	1	38.90	38.85	0	1,880	0.00%
2021/06/22	1	38.60	0	0.00	38.70	1	1,966	0.05%
2021/05/28	0	0.00	2	37.80	37.80	-2	2,617	-0.08%
2021/05/27	0	0.00	1	37.70	37.85	-1	2,615	-0.04%
2021/05/20	1	36.50	0	0.00	36.65	1	2,653	0.04%
2021/05/12	0	0.00	1	37.10	36.80	-1	2,587	-0.04%
2021/05/11	11	39.34	1	38.95	38.95	10	2,533	0.39%
2021/05/10	1	39.05	0	0.00	39.30	1	2,471	0.04%
2021/05/07	3	38.70	3	38.80	38.95	0	2,467	0.00%
2021/05/06	1	38.70	8	38.85	38.70	-7	2,458	-0.28%
2021/05/05	1	38.35	0	0.00	38.30	1	2,449	0.04%
2021/05/04	5	38.50	1	38.20	38.10	4	2,445	0.16%
2021/05/03	0	0.00	50	39.05	38.70	-50	2,409	-2.07%
2021/04/28	1	39.55	0	0.00	39.60	1	2,380	0.04%
2021/04/26	0	0.00	7	39.80	39.80	-7	2,379	-0.29%
2021/04/23	0	0.00	1	39.70	39.75	-1	2,362	-0.04%
2021/04/22	4	41.25	1	40.50	39.65	3	2,352	0.13%
2021/04/20	10	39.58	1	39.75	39.75	9	2,244	0.40%
2021/04/13	0	0.00	3	38.75	38.40	-3	2,310	-0.13%
2021/04/09	1	38.25	5	38.45	38.40	-4	2,312	-0.17%
2021/04/08	5	38.13	0	0.00	38.35	5	2,308	0.22%
2021/03/31	0	0.00	9	37.70	37.90	-9	2,272	-0.40%
2021/03/29	0	0.00	40	37.58	37.60	-40	2,295	-1.74%
2021/03/25	0	0.00	20	36.65	36.80	-20	2,260	-0.88%
2021/03/24	9	36.20	0	0.00	36.35	9	2,188	0.41%
2021/03/22	5	36.20	0	0.00	36.20	5	2,031	0.25%
2021/03/19	13	36.50	0	0.00	36.30	13	1,942	0.67%
2021/03/16	5	36.95	0	0.00	37.10	5	1,759	0.28%
2021/03/12	5	36.95	0	0.00	36.90	5	1,759	0.28%
2021/03/11	0	0.00	10	37.10	37.10	-10	1,767	-0.57%
2021/03/10	1	36.65	0	0.00	36.70	1	1,756	0.06%
2021/03/08	2	36.50	0	0.00	36.30	2	1,733	0.12%
2021/02/25	5	36.77	0	0.00	36.80	5	1,687	0.30%
2021/02/24	2	37.10	0	0.00	36.75	2	1,688	0.12%
2021/02/23	2	36.85	3	37.15	37.05	-1	1,671	-0.06%
2021/02/18	5	36.55	3	36.45	36.50	2	1,679	0.12%
2021/02/05	0	0.00	1	35.90	35.50	-1	1,670	-0.06%
2021/02/02	0	0.00	5	35.81	35.85	-5	1,716	-0.29%
2021/01/25	12	34.99	0	0.00	35.35	12	1,712	0.70%
2021/01/22	2	35.13	0	0.00	35.20	2	1,710	0.12%
2021/01/20	2	35.65	0	0.00	35.50	2	1,731	0.12%
2021/01/19	2	36.28	0	0.00	36.20	2	1,714	0.12%
2021/01/18	1	36.40	0	0.00	36.30	1	1,713	0.06%
2021/01/15	0	0.00	1	36.70	36.50	-1	1,706	-0.06%
2021/01/13	1	36.80	3	36.75	36.85	-2	1,772	-0.11%
2021/01/12	5	37.18	0	0.00	36.90	5	1,762	0.28%
2021/01/08	10	37.30	0	0.00	37.45	10	1,735	0.58%
2021/01/07	3	37.08	0	0.00	37.20	3	1,735	0.17%
2021/01/06	20	38.00	0	0.00	37.65	20	1,659	1.21%
2020/12/30	20	38.25	0	0.00	38.55	20	1,560	1.28%
2020/12/25	0	0.00	4	38.43	38.55	-4	1,610	-0.25%
2020/12/24	1	38.65	0	0.00	38.00	1	1,638	0.06%
2020/12/23	0	0.00	1	38.60	38.25	-1	1,623	-0.06%
2020/12/22	1	39.15	0	0.00	38.25	1	1,626	0.06%
2020/12/16	0	0.00	5	38.60	38.60	-5	1,645	-0.30%
2020/12/15	0	0.00	5	38.60	38.45	-5	1,734	-0.29%
2020/12/14	10	38.35	0	0.00	38.55	10	1,766	0.57%
2020/12/08	0	0.00	1	38.70	38.40	-1	1,977	-0.05%
2020/12/07	0	0.00	175	38.53	38.70	-175	2,041	-8.57%	大賣/鉅額交易
2020/12/03	0	0.00	5	39.30	39.30	-5	2,228	-0.22%
2020/12/01	1	39.05	0	0.00	39.00	1	2,582	0.04%
2020/11/27	0	0.00	10	39.00	39.10	-10	2,635	-0.38%
2020/11/17	1	39.40	10	39.60	39.60	-9	2,611	-0.34%
2020/11/12	0	0.00	1	39.35	39.30	-1	2,628	-0.04%
2020/11/11	0	0.00	1	39.65	39.60	-1	2,622	-0.04%
2020/11/10	0	0.00	2	39.00	39.15	-2	2,601	-0.08%
2020/11/09	0	0.00	2	38.90	38.60	-2	2,585	-0.08%
2020/11/05	0	0.00	2	38.80	38.70	-2	2,574	-0.08%
2020/10/30	0	0.00	2	39.00	38.95	-2	2,627	-0.08%
2020/10/28	2	38.95	0	0.00	39.35	2	2,602	0.08%
2020/10/22	0	0.00	1	38.20	38.70	-1	2,622	-0.04%
2020/10/20	0	0.00	1	38.25	38.30	-1	2,596	-0.04%
2020/10/19	1	38.60	0	0.00	38.75	1	2,616	0.04%
2020/10/14	0	0.00	1	38.75	38.80	-1	2,651	-0.04%
2020/09/29	0	0.00	1	39.10	39.10	-1	2,668	-0.04%
2020/09/24	0	0.00	5	38.35	37.70	-5	2,640	-0.19%
2020/09/17	0	0.00	1	39.00	38.75	-1	2,801	-0.04%
2020/09/14	2	39.70	0	0.00	39.05	2	3,164	0.06%
2020/09/11	6	40.53	2	40.40	39.75	4	3,202	0.12%
2020/09/10	12	39.77	7	39.61	39.90	5	3,088	0.16%
2020/09/09	7	39.84	2	39.63	39.60	5	3,036	0.16%
2020/09/07	0	0.00	4	38.55	38.65	-4	2,923	-0.14%
2020/09/04	13	38.72	28	38.88	39.00	-15	2,890	-0.52%
2020/09/02	0	0.00	12	37.14	36.95	-12	2,738	-0.44%
2020/09/01	0	0.00	2	36.50	36.55	-2	2,839	-0.07%
2020/08/25	4	35.65	5	35.40	35.75	-1	2,966	-0.03%
2020/08/24	1	34.80	0	0.00	34.75	1	2,976	0.03%
2020/08/18	5	34.95	3	35.00	35.00	2	3,012	0.07%
2020/08/17	3	35.10	0	0.00	35.15	3	3,036	0.10%
2020/08/13	7	34.93	0	0.00	35.00	7	3,085	0.23%
2020/08/07	11	35.56	0	0.00	35.50	11	3,204	0.34%
2020/08/06	1	36.30	5	36.48	36.45	-4	3,202	-0.12%
2020/08/05	0	0.00	4	35.55	35.65	-4	3,220	-0.12%
2020/08/03	5	35.18	0	0.00	35.00	5	3,302	0.15%
2020/07/28	1	34.70	0	0.00	34.70	1	3,402	0.03%
2020/07/27	1	35.55	0	0.00	35.55	1	3,448	0.03%
2020/07/24	0	0.00	1	36.55	36.50	-1	3,454	-0.03%
2020/07/23	0	0.00	6	38.41	38.40	-6	3,447	-0.17%
2020/07/22	1	38.35	4	38.45	38.45	-3	3,439	-0.09%
2020/07/21	1	38.85	0	0.00	38.75	1	3,444	0.03%
2020/07/13	0	0.00	5	38.40	38.40	-5	3,469	-0.14%
2020/07/10	7	38.25	0	0.00	38.20	7	3,507	0.20%
2020/07/09	1	39.05	0	0.00	39.15	1	3,478	0.03%
2020/07/07	0	0.00	2	38.90	38.80	-2	3,467	-0.06%
2020/07/03	0	0.00	30	38.85	38.90	-30	3,521	-0.85%
2020/07/02	1	38.75	0	0.00	38.80	1	3,538	0.03%
2020/07/01	3	38.70	0	0.00	38.80	3	3,549	0.08%
2020/06/30	11	39.20	3	39.17	39.00	8	3,571	0.22%
2020/06/29	1	38.05	6	39.26	39.60	-5	3,567	-0.14%
2020/06/24	32	39.20	16	39.07	38.65	16	3,425	0.47%
2020/06/23	1	39.50	0	0.00	39.40	1	3,304	0.03%
2020/06/22	0	0.00	3	39.40	39.45	-3	3,177	-0.09%
2020/06/19	8	39.26	0	0.00	39.40	8	3,060	0.26%
2020/06/18	12	39.34	0	0.00	39.45	12	2,947	0.41%
2020/06/17	4	38.51	0	0.00	38.40	4	2,893	0.14%
2020/06/15	1	37.00	10	37.00	37.00	-9	2,897	-0.31%
2020/06/12	12	37.24	0	0.00	37.50	12	2,879	0.42%
2020/06/11	2	38.40	3	38.65	38.20	-1	2,827	-0.04%
2020/06/10	1	39.35	0	0.00	39.35	1	2,792	0.04%
2020/06/09	1	39.50	10	39.55	39.55	-9	2,808	-0.32%
2020/06/08	13	38.90	25	38.87	39.30	-12	2,721	-0.44%
2020/06/05	1	36.80	1	36.45	36.85	0	2,596	0.00%
2020/06/04	5	36.39	1	36.30	36.25	4	2,576	0.16%
2020/06/02	0	0.00	1	35.25	35.15	-1	2,543	-0.04%
2020/05/29	1	34.25	0	0.00	33.90	1	2,549	0.04%
2020/05/28	6	34.85	6	34.40	34.25	0	2,555	0.00%
2020/05/27	0	0.00	7	34.70	34.70	-7	2,551	-0.27%
2020/05/26	7	34.20	5	34.43	34.25	2	2,548	0.08%
2020/05/22	2	34.25	0	0.00	34.20	2	2,519	0.08%
2020/05/15	4	32.96	0	0.00	32.85	4	2,404	0.17%
2020/05/14	1	33.30	0	0.00	33.35	1	2,387	0.04%
2020/05/13	3	33.85	0	0.00	33.90	3	2,366	0.13%
2020/05/12	2	34.18	0	0.00	34.25	2	2,362	0.08%
2020/05/11	0	0.00	31	34.24	34.25	-31	2,322	-1.33%
2020/05/07	2	32.78	0	0.00	32.80	2	2,242	0.09%
2020/04/30	1	32.75	0	0.00	32.95	1	2,128	0.05%
2020/04/28	2	30.95	0	0.00	31.00	2	2,031	0.10%
2020/04/27	1	30.95	0	0.00	31.00	1	2,022	0.05%
2020/04/24	0	0.00	8	31.04	30.65	-8	1,991	-0.40%
2020/04/23	3	29.83	0	0.00	30.00	3	1,966	0.15%
2020/04/22	0	0.00	10	29.61	29.80	-10	1,961	-0.51%
2020/04/21	8	30.04	0	0.00	30.00	8	1,948	0.41%
2020/04/15	10	31.05	1	31.05	31.25	9	1,871	0.48%
2020/04/14	2	30.68	0	0.00	30.70	2	1,838	0.11%
2020/04/13	0	0.00	9	30.52	30.45	-9	1,845	-0.49%
2020/04/10	1	30.25	1	30.50	30.40	0	1,863	0.00%
2020/04/09	9	30.10	0	0.00	30.20	9	1,874	0.48%
2020/04/08	11	29.73	10	29.95	30.00	1	1,858	0.05%
2020/04/07	0	0.00	1	29.05	29.05	-1	1,802	-0.06%
2020/04/01	1	28.75	0	0.00	28.65	1	1,775	0.06%
2020/03/30	13	28.08	26	27.73	28.40	-13	1,719	-0.76%
2020/03/27	3	28.00	1	28.25	28.25	2	1,731	0.12%
2020/03/25	0	0.00	1	28.05	27.70	-1	1,729	-0.06%
2020/03/24	31	26.67	0	0.00	26.55	31	1,693	1.83%
2020/03/23	1	26.50	0	0.00	26.40	1	1,657	0.06%
2020/03/20	0	0.00	1	27.95	27.45	-1	1,646	-0.06%
2020/03/19	2	26.25	1	26.15	25.90	1	1,617	0.06%
2020/03/18	1	29.05	0	0.00	28.55	1	1,595	0.06%
2020/03/13	2	30.08	0	0.00	30.80	2	1,553	0.13%
2020/03/11	1	34.30	10	34.23	33.60	-9	1,547	-0.58%
2020/03/10	3	33.32	0	0.00	33.45	3	1,561	0.19%
2020/03/09	0	0.00	12	33.75	33.70	-12	1,580	-0.76%
2020/03/04	1	35.10	3	35.10	35.10	-2	1,593	-0.13%
2020/03/03	6	35.86	0	0.00	35.85	6	1,572	0.38%
2020/03/02	2	36.30	0	0.00	36.30	2	1,545	0.13%
2020/02/26	3	36.58	0	0.00	36.70	3	1,602	0.19%
2020/02/25	1	36.65	0	0.00	36.90	1	1,656	0.06%
2020/02/24	2	37.00	0	0.00	37.00	2	1,708	0.12%
2020/02/19	3	37.35	0	0.00	37.40	3	1,849	0.16%
2020/02/14	0	0.00	4	37.45	37.45	-4	1,938	-0.21%
2020/02/07	0	0.00	6	36.95	36.80	-6	2,057	-0.29%
2020/02/06	0	0.00	10	37.53	37.60	-10	2,058	-0.49%
2020/02/05	11	37.31	0	0.00	37.55	11	2,067	0.53%
2020/02/04	1	37.35	0	0.00	37.30	1	2,078	0.05%
2020/01/31	0	0.00	2	37.20	37.70	-2	2,104	-0.10%
2020/01/30	3	36.97	0	0.00	36.90	3	2,097	0.14%
2020/01/14	5	38.00	1	38.00	38.05	4	2,080	0.19%
2020/01/07	2	37.43	0	0.00	37.05	2	2,101	0.10%
2019/12/25	3	37.60	0	0.00	37.65	3	2,008	0.15%
2019/12/24	0	0.00	80	37.50	37.55	-80	2,035	-3.93%
2019/12/16	2	38.58	0	0.00	38.35	2	2,036	0.10%
2019/12/12	1	37.80	1	37.90	37.95	0	2,015	0.00%
2019/12/11	3	37.90	0	0.00	37.85	3	2,008	0.15%
2019/12/06	0	0.00	6	39.52	39.50	-6	1,937	-0.31%
2019/12/05	0	0.00	4	38.18	38.70	-4	1,897	-0.21%
2019/12/04	0	0.00	2	38.15	38.15	-2	1,857	-0.11%
2019/12/03	1	37.20	1	37.45	37.70	0	1,821	0.00%
2019/12/02	4	37.59	2	37.85	37.50	2	1,803	0.11%
2019/11/28	1	37.65	0	0.00	37.35	1	1,732	0.06%
2019/11/26	6	37.35	2	37.70	36.60	4	1,741	0.23%
2019/11/25	13	37.24	0	0.00	37.25	13	1,699	0.76%
2019/11/22	5	37.75	10	37.90	37.80	-5	1,666	-0.30%
2019/11/21	0	0.00	4	36.20	36.70	-4	1,605	-0.25%
2019/11/20	34	35.79	1	35.80	35.90	33	1,535	2.15%
2019/11/19	15	35.78	18	36.03	35.90	-3	1,492	-0.20%
2019/11/18	1	36.70	0	0.00	36.85	1	1,409	0.07%
2019/11/15	4	37.15	0	0.00	37.10	4	1,368	0.29%
2019/11/14	2	37.55	0	0.00	37.40	2	1,325	0.15%
2019/11/13	0	0.00	10	38.65	38.40	-10	1,286	-0.78%
2019/11/12	1	39.05	0	0.00	39.10	1	1,251	0.08%
2019/11/11	11	39.50	1	39.60	39.35	10	1,226	0.82%
2019/11/08	10	40.25	0	0.00	40.20	10	1,190	0.84%
2019/11/07	2	41.20	10	41.10	41.10	-8	1,165	-0.69%
2019/11/06	10	40.00	0	0.00	40.10	10	1,130	0.88%
2019/11/05	12	40.59	0	0.00	40.55	12	1,106	1.08%
2019/11/04	1	40.90	0	0.00	41.05	1	1,094	0.09%
2019/10/31	7	41.34	5	41.60	40.90	2	1,071	0.19%
2019/10/30	5	41.75	0	0.00	41.70	5	1,033	0.48%
2019/10/24	1	41.95	0	0.00	42.25	1	1,016	0.10%
2019/10/21	0	0.00	5	42.00	42.10	-5	1,001	-0.50%
2019/10/17	1	41.45	0	0.00	41.50	1	956	0.10%
2019/10/09	0	0.00	2	41.73	41.55	-2	929	-0.22%
2019/10/07	10	41.60	1	41.80	41.75	9	925	0.97%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/09/24	12	43.50	0	0.00	43.45	12	820	1.46%
2019/09/23	10	43.63	0	0.00	43.70	10	803	1.24%
2019/08/27	1	43.80	0	0.00	43.75	1	766	0.13%
2019/08/19	1	43.80	0	0.00	44.00	1	815	0.12%
2019/08/12	1	44.10	0	0.00	43.85	1	846	0.12%
2019/08/07	1	43.80	0	0.00	43.70	1	847	0.12%
2019/07/31	1	44.95	0	0.00	45.50	1	887	0.11%
2019/07/30	0	0.00	1	45.00	45.00	-1	893	-0.11%
2019/07/25	1	45.55	0	0.00	45.65	1	901	0.11%
2019/07/19	0	0.00	1	47.00	47.20	-1	908	-0.11%
2019/07/18	0	0.00	1	46.90	46.95	-1	921	-0.11%
2019/07/15	0	0.00	7	46.40	46.40	-7	907	-0.77%
2019/07/03	27	46.05	0	0.00	46.05	27	917	2.94%
2019/07/02	12	45.99	0	0.00	46.20	12	915	1.31%
2019/07/01	8	46.36	0	0.00	46.30	8	920	0.87%
2019/06/25	0	0.00	3	46.42	46.30	-3	922	-0.33%
2019/06/12	2	45.58	0	0.00	45.55	2	894	0.22%
2019/06/11	3	45.90	0	0.00	45.75	3	892	0.34%
2019/06/05	8	46.04	0	0.00	46.00	8	872	0.92%
2019/05/27	5	45.90	0	0.00	45.90	5	812	0.62%
2019/05/14	18	46.24	0	0.00	46.30	18	734	2.45%
2019/05/09	6	47.00	0	0.00	46.85	6	704	0.85%
2019/04/29	2	47.60	0	0.00	47.60	2	672	0.30%
2019/04/24	2	46.95	0	0.00	46.90	2	643	0.31%
2019/04/19	5	46.80	0	0.00	47.25	5	632	0.79%
2019/04/18	10	46.85	0	0.00	46.80	10	641	1.56%
2019/04/12	5	47.35	0	0.00	47.10	5	672	0.74%
2019/04/10	7	47.72	0	0.00	48.40	7	673	1.04%
2019/03/29	1	47.75	0	0.00	48.00	1	618	0.16%
2019/03/28	0	0.00	1	48.65	48.30	-1	616	-0.16%
2019/03/27	1	48.70	0	0.00	48.70	1	601	0.17%
2019/03/14	2	48.45	0	0.00	48.55	2	575	0.35%
2019/03/08	0	0.00	2	48.90	48.90	-2	597	-0.33%
2019/03/06	2	48.80	0	0.00	48.60	2	613	0.33%
2019/02/27	1	47.95	0	0.00	48.20	1	603	0.17%
2019/01/30	0	0.00	1	47.25	47.00	-1	647	-0.15%
2019/01/23	0	0.00	5	47.50	47.55	-5	650	-0.77%
2018/12/20	0	0.00	4	44.14	44.15	-4	832	-0.48%
2018/12/19	2	44.15	0	0.00	44.35	2	834	0.24%
2018/12/18	0	0.00	7	44.45	44.40	-7	850	-0.82%
2018/12/17	0	0.00	6	44.55	44.60	-6	864	-0.69%
2018/12/14	0	0.00	4	44.45	44.35	-4	872	-0.46%
2018/12/13	0	0.00	4	44.29	44.35	-4	884	-0.45%
2018/12/11	0	0.00	15	44.18	44.30	-15	913	-1.64%
2018/12/10	0	0.00	20	43.83	43.90	-20	959	-2.08%
2018/12/06	2	43.30	6	43.58	43.60	-4	1,025	-0.39%
2018/12/04	0	0.00	1	44.75	44.70	-1	1,049	-0.10%
2018/12/03	2	44.80	0	0.00	44.90	2	1,057	0.19%
2018/11/30	1	44.45	0	0.00	45.50	1	1,048	0.10%
2018/11/22	0	0.00	1	44.00	43.65	-1	1,094	-0.09%
2018/11/20	0	0.00	2	44.00	44.00	-2	1,087	-0.18%
2018/11/19	1	43.95	0	0.00	44.10	1	1,086	0.09%
2018/11/15	2	43.55	0	0.00	43.45	2	1,102	0.18%
2018/11/14	0	0.00	3	43.97	44.00	-3	1,105	-0.27%
2018/11/08	4	43.96	0	0.00	44.30	4	1,106	0.36%
2018/11/07	6	43.96	0	0.00	44.10	6	1,097	0.55%
2018/11/05	2	43.73	0	0.00	44.10	2	1,097	0.18%
2018/11/02	2	43.85	0	0.00	44.25	2	1,094	0.18%
2018/10/29	0	0.00	5	42.80	42.60	-5	1,116	-0.45%
2018/10/26	5	43.03	6	42.99	43.05	-1	1,119	-0.09%
2018/10/25	9	43.32	0	0.00	43.05	9	1,122	0.80%
2018/10/24	1	44.10	0	0.00	44.45	1	1,125	0.09%
2018/10/17	1	44.90	0	0.00	44.95	1	1,193	0.08%
2018/10/16	3	45.02	0	0.00	45.00	3	1,190	0.25%
2018/10/15	2	45.25	0	0.00	45.25	2	1,188	0.17%
2018/10/12	12	45.27	0	0.00	45.35	12	1,183	1.01%
2018/10/11	4	46.31	0	0.00	45.50	4	1,173	0.34%
2018/10/09	2	47.70	0	0.00	47.80	2	1,155	0.17%
2018/10/05	5	47.90	0	0.00	47.70	5	1,159	0.43%
2018/10/04	3	48.70	0	0.00	48.55	3	1,158	0.26%
2018/10/03	9	49.03	0	0.00	49.30	9	1,173	0.77%
2018/09/27	5	49.13	0	0.00	49.15	5	1,225	0.41%
2018/09/26	4	49.40	0	0.00	49.70	4	1,229	0.33%
2018/09/20	2	50.00	2	49.90	49.90	0	1,235	0.00%
2018/09/18	1	48.45	5	49.42	49.55	-4	1,223	-0.33%
2018/09/17	4	48.65	0	0.00	48.75	4	1,208	0.33%
2018/09/04	0	0.00	1	47.70	47.85	-1	1,191	-0.08%
2018/09/03	2	48.20	4	47.65	47.60	-2	1,187	-0.17%
2018/08/31	2	46.25	1	47.15	47.05	1	1,159	0.09%
2018/08/30	0	0.00	1	46.80	46.65	-1	1,152	-0.09%
2018/08/29	0	0.00	19	46.03	46.00	-19	1,146	-1.66%
2018/08/28	0	0.00	7	46.09	46.00	-7	1,150	-0.61%
2018/08/27	0	0.00	1	46.15	45.95	-1	1,163	-0.09%
2018/08/24	0	0.00	4	45.78	45.70	-4	1,164	-0.34%
2018/08/23	5	45.80	0	0.00	45.85	5	1,177	0.42%
2018/08/22	9	46.08	3	46.60	46.25	6	1,208	0.50%
2018/08/21	0	0.00	17	45.91	45.90	-17	1,189	-1.43%
2018/08/20	1	45.20	6	45.55	45.20	-5	1,198	-0.42%
2018/08/16	20	45.06	0	0.00	45.10	20	1,221	1.64%
2018/08/15	12	45.52	0	0.00	45.35	12	1,220	0.98%
2018/08/14	3	45.48	0	0.00	45.70	3	1,218	0.25%
2018/08/13	8	45.33	15	45.30	45.15	-7	1,220	-0.57%
2018/08/10	7	45.46	0	0.00	45.45	7	1,212	0.58%
2018/08/09	0	0.00	3	45.80	45.80	-3	1,210	-0.25%
2018/08/08	0	0.00	14	45.96	45.80	-14	1,215	-1.15%
2018/08/07	1	45.30	0	0.00	45.45	1	1,231	0.08%
2018/08/06	13	45.61	0	0.00	45.55	13	1,233	1.05%
2018/08/03	10	45.91	43	45.94	45.95	-33	1,238	-2.66%
2018/08/02	0	0.00	1	46.85	46.20	-1	1,224	-0.08%
2018/08/01	0	0.00	19	46.50	46.40	-19	1,228	-1.55%
2018/07/31	20	46.16	0	0.00	45.85	20	1,251	1.60%
2018/07/30	0	0.00	30	46.22	46.15	-30	1,242	-2.41%
2018/07/27	0	0.00	30	46.46	46.45	-30	1,244	-2.41%
2018/07/26	3	45.18	23	46.42	46.40	-20	1,247	-1.60%
2018/07/24	4	49.66	0	0.00	49.80	4	1,213	0.33%
2018/07/20	8	49.57	0	0.00	49.65	8	1,189	0.67%
2018/07/19	0	0.00	2	50.00	49.95	-2	1,191	-0.17%
2018/07/18	11	49.97	4	50.25	49.95	7	1,213	0.58%
2018/07/17	28	49.85	5	50.20	49.90	23	1,222	1.88%
2018/07/16	0	0.00	10	50.10	50.00	-10	1,238	-0.81%
2018/07/13	8	50.04	1	50.00	50.00	7	1,288	0.54%
2018/07/12	0	0.00	6	50.60	50.50	-6	1,299	-0.46%
2018/07/11	7	49.64	0	0.00	50.40	7	1,329	0.53%
2018/07/09	0	0.00	43	50.47	50.60	-43	1,336	-3.22%
2018/07/06	0	0.00	2	49.78	49.80	-2	1,326	-0.15%
2018/07/05	8	49.42	3	49.80	49.40	5	1,367	0.37%
2018/07/04	0	0.00	10	49.55	49.55	-10	1,578	-0.63%
2018/07/03	11	49.05	11	49.52	49.00	0	1,623	0.00%
2018/07/02	1	49.40	3	49.65	49.50	-2	1,684	-0.12%
2018/06/29	7	48.56	0	0.00	48.80	7	1,699	0.41%
2018/06/28	3	48.88	3	49.30	48.80	0	1,734	0.00%
2018/06/27	5	49.20	0	0.00	49.30	5	1,744	0.29%
2018/06/26	13	49.66	11	49.60	49.65	2	1,748	0.11%
2018/06/25	0	0.00	2	49.85	49.70	-2	1,753	-0.11%
2018/06/22	0	0.00	6	49.88	49.80	-6	1,731	-0.35%
2018/06/21	0	0.00	6	49.63	49.55	-6	1,696	-0.35%
2018/06/20	0	0.00	8	48.95	48.90	-8	1,704	-0.47%
2018/06/19	45	49.04	0	0.00	48.60	45	1,703	2.64%
2018/06/15	0	0.00	36	49.32	49.20	-36	1,701	-2.12%
2018/06/14	0	0.00	10	49.14	49.00	-10	1,708	-0.59%
2018/06/12	10	48.78	0	0.00	48.75	10	1,723	0.58%
2018/06/07	1	49.00	0	0.00	49.00	1	1,786	0.06%
2018/06/04	5	48.72	0	0.00	48.70	5	1,837	0.27%
2018/06/01	6	49.04	0	0.00	49.00	6	1,834	0.33%
2018/05/31	6	49.00	4	49.00	49.15	2	1,847	0.11%
2018/05/30	2	48.95	0	0.00	48.90	2	1,837	0.11%
2018/05/29	1	49.40	0	0.00	49.35	1	1,808	0.06%
2018/05/28	0	0.00	2	49.80	49.80	-2	1,813	-0.11%
2018/05/25	0	0.00	1	49.30	49.60	-1	1,794	-0.06%
2018/05/24	0	0.00	4	48.79	48.90	-4	1,773	-0.23%
2018/05/21	20	48.06	0	0.00	47.95	20	1,769	1.13%
2018/05/18	1	47.80	0	0.00	48.00	1	1,773	0.06%
2018/05/15	1	48.70	1	48.55	47.70	0	1,786	0.00%
2018/05/14	12	47.39	0	0.00	47.50	12	1,800	0.67%
2018/05/11	7	47.21	0	0.00	47.55	7	1,807	0.39%
2018/05/09	3	47.18	0	0.00	47.10	3	1,794	0.17%
2018/05/08	12	47.46	0	0.00	47.65	12	1,787	0.67%
2018/05/07	21	48.32	0	0.00	48.20	21	1,764	1.19%
2018/05/04	1	48.50	0	0.00	48.45	1	1,751	0.06%
2018/05/02	10	49.28	0	0.00	48.80	10	1,756	0.57%
2018/04/26	1	49.25	0	0.00	49.25	1	1,749	0.06%
2018/04/25	0	0.00	13	49.74	49.90	-13	1,756	-0.74%
2018/04/24	5	49.08	16	49.30	49.70	-11	1,755	-0.63%
2018/04/23	8	49.80	0	0.00	49.70	8	1,738	0.46%
2018/04/20	2	50.55	1	50.90	50.40	1	1,732	0.06%
2018/04/19	1	50.90	5	51.20	51.00	-4	1,714	-0.23%
2018/04/18	0	0.00	4	50.55	50.40	-4	1,669	-0.24%
2018/04/17	4	49.88	24	50.26	50.20	-20	1,659	-1.21%
2018/04/16	0	0.00	5	50.60	50.50	-5	1,630	-0.31%
2018/04/13	4	49.93	1	50.50	50.00	3	1,631	0.18%
2018/04/12	0	0.00	10	50.00	50.00	-10	1,653	-0.60%
2018/04/11	9	50.09	0	0.00	49.95	9	1,658	0.54%
2018/04/10	29	51.39	11	52.11	50.50	18	1,625	1.11%
2018/04/09	1	49.85	6	49.03	49.95	-5	1,431	-0.35%
2018/04/03	17	49.49	8	50.16	48.70	9	1,391	0.65%
2018/04/02	1	48.80	7	48.89	48.70	-6	1,336	-0.45%
2018/03/31	1	48.60	0	0.00	48.45	1	1,319	0.08%
2018/03/28	3	47.37	1	47.55	47.70	2	1,261	0.16%
2018/03/27	3	47.53	0	0.00	47.80	3	1,264	0.24%
2018/03/26	1	47.15	0	0.00	47.25	1	1,252	0.08%
2018/03/20	4	47.25	0	0.00	47.15	4	1,323	0.30%
2018/03/19	4	47.59	0	0.00	47.60	4	1,341	0.30%
2018/03/15	0	0.00	2	47.60	47.65	-2	1,347	-0.15%
2018/03/14	1	47.10	1	47.50	47.55	0	1,354	0.00%
2018/03/13	13	47.30	0	0.00	47.50	13	1,336	0.97%
2018/03/12	0	0.00	1	46.65	47.10	-1	1,312	-0.08%
2018/03/09	2	45.45	1	45.90	45.90	1	1,300	0.08%
2018/03/08	0	0.00	2	45.13	45.10	-2	1,297	-0.15%
2018/03/07	0	0.00	2	44.98	45.00	-2	1,292	-0.15%
2018/03/01	0	0.00	1	45.40	45.50	-1	1,297	-0.08%
2018/02/27	3	45.20	0	0.00	45.00	3	1,290	0.23%
2018/02/23	0	0.00	5	44.95	45.05	-5	1,303	-0.38%
2018/02/22	0	0.00	2	44.55	44.65	-2	1,316	-0.15%
2018/02/12	1	44.10	0	0.00	44.25	1	1,319	0.08%
2018/02/09	7	43.94	1	44.70	44.35	6	1,328	0.45%
2018/02/08	0	0.00	10	44.94	44.95	-10	1,331	-0.75%
2018/02/07	5	44.75	0	0.00	44.60	5	1,325	0.38%
2018/02/06	5	44.15	17	43.75	43.90	-12	1,335	-0.90%
2018/02/05	5	44.58	0	0.00	44.65	5	1,323	0.38%
2018/02/02	0	0.00	2	45.25	45.15	-2	1,312	-0.15%
2018/01/30	1	45.25	0	0.00	45.70	1	1,337	0.07%
2018/01/26	3	45.00	0	0.00	46.00	3	1,345	0.22%
2018/01/24	5	45.64	0	0.00	45.80	5	1,328	0.38%
2018/01/23	2	46.15	0	0.00	46.10	2	1,310	0.15%
2018/01/22	2	46.43	0	0.00	46.70	2	1,299	0.15%
2018/01/19	1	46.60	0	0.00	47.05	1	1,284	0.08%
2018/01/16	4	46.69	2	47.10	47.10	2	1,281	0.16%
2018/01/10	1	46.70	0	0.00	46.65	1	1,258	0.08%
2018/01/08	6	47.58	0	0.00	47.10	6	1,231	0.49%
2018/01/05	0	0.00	11	46.13	46.45	-11	1,198	-0.92%
2018/01/04	140	45.35	1	45.40	45.40	139	1,167	11.90%	大買/鉅額交易
2018/01/03	141	45.05	0	0.00	45.00	141	1,161	12.14%	大買/鉅額交易