正崴 (2392)-中國信託-永康券商分點個股進出

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
43.50
漲跌
▼2.30
漲幅
-5.02%
成交量
4,345張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/04/16	1	43.95	6	43.30	43.50	-5	2,351	-0.21%
2024/04/15	0	0.00	6	46.25	45.80	-6	2,301	-0.26%
2024/04/12	0	0.00	4	46.30	46.25	-4	2,301	-0.17%
2024/04/11	1	46.05	0	0.00	45.85	1	2,300	0.04%
2024/04/10	0	0.00	2	46.50	46.65	-2	2,389	-0.08%
2024/04/08	10	45.90	6	45.98	45.90	4	2,389	0.17%
2024/04/03	2	46.48	18	46.40	46.35	-16	2,378	-0.67%
2024/04/02	2	46.88	11	47.03	47.00	-9	2,371	-0.38%
2024/04/01	11	47.29	6	48.00	47.10	5	2,388	0.21%
2024/03/29	4	47.19	4	47.50	46.40	0	2,313	0.00%
2024/03/28	24	46.94	1	46.50	46.00	23	2,161	1.06%
2024/03/27	2	46.58	8.2	46.37	47.10	-6.2	2,122	-0.29%
2024/03/26	1	45.20	0	0.00	44.85	1	2,030	0.05%
2024/03/25	1	45.35	0	0.00	45.15	1	2,077	0.05%
2024/03/22	0	0.00	0.1	45.00	45.00	-0.1	2,139	0.00%
2024/03/21	2	44.78	1	44.95	44.90	1	2,252	0.04%
2024/03/20	5	44.97	3	44.98	44.40	2	2,327	0.09%
2024/03/18	2	43.90	0	0.00	44.00	2	2,711	0.07%
2024/03/15	0	0.00	1	44.55	44.15	-1	3,287	-0.03%
2024/03/14	1	44.45	0	44.75	44.40	1	3,448	0.03%
2024/03/13	10.6	45.74	7	45.29	45.15	3.6	3,437	0.10%
2024/03/12	1	45.35	0	0.00	45.20	1	3,402	0.03%
2024/03/11	0	0.00	3	43.38	43.90	-3	3,333	-0.09%
2024/03/08	3	44.40	0	0.00	43.95	3	3,332	0.09%
2024/03/07	4	45.48	6	45.50	45.45	-2	3,320	-0.06%
2024/03/06	4	46.05	0	0.00	46.05	4	3,334	0.12%
2024/03/05	1	46.00	13	46.10	46.50	-12	3,341	-0.36%
2024/03/04	10	45.93	1	45.90	45.85	9	3,355	0.27%
2024/03/01	2.2	45.65	0	0.00	46.05	2.2	3,335	0.07%
2024/02/27	1	44.15	3	44.28	44.50	-2	3,421	-0.06%
2024/02/26	0	0.00	3	44.87	44.50	-3	3,391	-0.09%
2024/02/23	6	44.19	0	0.00	43.90	6	3,346	0.18%
2024/02/21	1	44.20	0	0.00	44.20	1	3,323	0.03%
2024/02/20	12.5	43.75	0	0.00	43.50	12.5	3,318	0.38%
2024/02/16	6	43.00	0	0.00	43.20	6	3,320	0.18%
2024/02/15	0.9	42.88	0	0.00	42.85	0.9	3,317	0.03%
2024/02/05	1	43.50	1	43.80	43.50	0	3,335	0.00%
2024/02/02	0	0.00	0.4	44.00	43.70	-0.4	3,322	-0.01%
2024/01/31	0.2	44.70	0	0.00	44.75	0.2	3,332	0.01%
2024/01/19	0	0.00	1	43.85	43.90	-1	3,314	-0.03%
2024/01/18	1	44.45	2	44.10	44.30	-1	3,292	-0.03%
2024/01/16	2	44.50	0	0.00	44.65	2	3,273	0.06%
2024/01/11	3	44.57	0	0.00	44.75	3	3,265	0.09%
2024/01/09	3	45.48	0	0.00	45.30	3	3,286	0.09%
2024/01/08	1	46.00	0	0.00	45.80	1	3,284	0.03%
2024/01/05	20	45.90	2	46.30	45.75	18	3,279	0.55%
2024/01/04	0.1	46.55	7	46.69	46.10	-6.9	3,261	-0.21%
2024/01/02	6	48.45	7	48.73	48.50	-1	3,161	-0.03%
2023/12/29	2.1	48.35	0	0.00	48.30	2.1	3,162	0.06%
2023/12/28	0	0.00	1	48.60	48.65	-1	3,161	-0.03%
2023/12/27	2	48.95	1.1	48.73	48.65	0.9	3,156	0.03%
2023/12/26	0.2	48.58	0	48.50	48.40	0.1	3,133	0.00%
2023/12/22	0	0.00	11	48.55	48.20	-11	3,145	-0.35%
2023/12/21	2	48.75	14	49.17	48.80	-12	3,163	-0.38%
2023/12/20	24	49.79	2	49.85	49.90	22	3,185	0.69%
2023/12/19	4	48.21	3	47.80	48.50	1	3,128	0.03%
2023/12/18	5	50.30	5	49.81	49.20	0	3,071	0.00%
2023/12/15	1	50.70	5	50.20	50.20	-4	2,983	-0.13%
2023/12/14	0	0.00	1.1	49.94	50.00	-1.1	3,012	-0.04%
2023/12/13	28	49.93	35	48.67	49.60	-7	2,903	-0.24%
2023/12/12	33.1	50.02	61	50.07	51.60	-27.9	2,612	-1.07%
2023/12/11	18	46.66	29	46.74	47.10	-11	2,064	-0.53%
2023/12/08	0	0.00	1	44.55	44.45	-1	1,938	-0.05%
2023/12/07	0	0.00	1	45.00	44.80	-1	1,949	-0.05%
2023/12/04	1	44.75	0	0.00	44.45	1	1,983	0.05%
2023/11/30	0	0.00	2	44.30	44.10	-2	2,001	-0.10%
2023/11/29	0	0.00	14	43.89	44.30	-14	2,037	-0.69%
2023/11/28	1	43.45	1	43.85	43.90	0	2,078	0.00%
2023/11/27	5	43.25	0	0.00	43.35	5	2,148	0.23%
2023/11/16	0	0.00	1	40.85	40.90	-1	2,278	-0.04%
2023/11/15	0	0.00	0	41.00	41.00	0	2,289	0.00%
2023/11/13	8	40.56	12	40.67	40.60	-4	2,331	-0.17%
2023/11/10	1	38.95	1	39.20	39.15	0	2,346	0.00%
2023/11/09	1	39.40	0	0.00	39.10	1	2,462	0.04%
2023/11/08	1	39.65	2	39.55	39.65	-1	2,500	-0.04%
2023/11/03	2	39.00	0	0.00	38.80	2	2,484	0.08%
2023/11/02	5	39.05	0	0.00	38.95	5	2,514	0.20%
2023/10/20	0	0.00	0.2	39.00	38.95	-0.2	2,848	-0.01%
2023/10/19	2	39.55	0	0.00	39.25	2	2,886	0.07%
2023/10/18	2	40.15	0	0.00	39.80	2	2,917	0.07%
2023/10/02	2	41.15	0	0.00	41.50	2	3,043	0.07%
2023/09/26	0	0.00	2	41.30	40.95	-2	3,146	-0.06%
2023/09/25	2	42.40	0	0.00	41.90	2	3,118	0.06%
2023/09/22	2	41.28	0	0.00	41.40	2	3,061	0.07%
2023/09/21	2	41.20	0	0.00	41.35	2	3,053	0.07%
2023/09/20	10	42.10	6	42.25	41.85	4	3,045	0.13%
2023/09/19	4	43.92	16	43.45	42.75	-12	3,033	-0.40%
2023/09/18	8	43.18	0	0.00	43.10	8	2,978	0.27%
2023/09/15	3	43.10	0	0.00	43.00	3	2,965	0.10%
2023/09/14	1	43.40	0	0.00	43.50	1	2,939	0.03%
2023/09/13	5	44.68	2	45.00	44.40	3	2,898	0.10%
2023/09/12	1	43.80	0.1	44.10	43.80	1	2,897	0.03%
2023/09/11	10	43.80	0	0.00	43.80	10	2,894	0.35%
2023/09/08	0	0.00	2	45.00	44.85	-2	2,844	-0.07%
2023/09/06	0	0.00	6	45.98	45.80	-6	2,882	-0.21%
2023/09/05	0	0.00	2	45.53	45.90	-2	2,854	-0.07%
2023/09/04	4	46.35	0.4	46.50	46.65	3.6	2,804	0.13%
2023/09/01	0.4	46.03	9.5	45.69	45.85	-9.1	2,740	-0.33%
2023/08/31	13.5	46.79	4	46.24	46.65	9.5	2,656	0.36%
2023/08/30	2	45.30	7	45.03	45.80	-5	2,554	-0.20%
2023/08/29	0	0.00	15	44.06	44.10	-15	2,428	-0.62%
2023/08/28	4	43.60	1	43.45	43.80	3	2,421	0.12%
2023/08/25	100	43.30	21	43.06	43.25	79	2,478	3.19%
2023/08/24	0	0.00	16	43.00	43.05	-16	2,444	-0.65%
2023/08/23	3.1	43.24	5	42.85	42.95	-2	2,425	-0.08%
2023/08/22	0	0.00	2	42.20	42.60	-2	2,386	-0.08%
2023/08/21	5	42.69	5	42.78	42.40	0	2,375	0.00%
2023/08/15	0	0.00	5	42.20	42.20	-5	2,221	-0.23%
2023/08/08	2	40.00	0	0.00	40.00	2	2,112	0.09%
2023/08/02	1	38.40	0	0.00	38.25	1	2,074	0.05%
2023/08/01	5	39.18	0	0.00	38.70	5	2,050	0.24%
2023/07/31	4	39.00	0	0.00	39.00	4	2,043	0.20%
2023/07/28	2	39.70	0	0.00	39.70	2	2,008	0.10%
2023/07/27	1	40.35	0	0.00	40.00	1	1,985	0.05%
2023/07/20	4	42.00	0	0.00	42.20	4	1,692	0.24%
2023/07/18	1	43.75	0	0.00	43.25	1	1,633	0.06%
2023/07/17	0	0.00	2	43.95	43.95	-2	1,619	-0.12%
2023/07/12	0	0.00	1	42.70	42.80	-1	1,682	-0.06%
2023/07/11	0	0.00	16	43.10	43.05	-16	1,709	-0.94%
2023/07/10	1	43.00	0	0.00	42.90	1	1,779	0.06%
2023/07/07	0	0.00	21	43.35	43.25	-21	1,869	-1.12%
2023/07/06	1	43.90	0	0.00	43.70	1	1,839	0.05%
2023/07/04	1	43.20	2	43.13	43.25	-1	1,720	-0.06%
2023/06/29	0	0.00	1	42.20	42.30	-1	1,684	-0.06%
2023/06/27	101	42.30	0	0.00	42.25	101	1,705	5.92%	大買/鉅額交易
2023/06/26	1	42.85	3	42.50	42.55	-2	1,751	-0.11%
2023/06/20	1	41.45	0	0.00	41.60	1	1,906	0.05%
2023/06/19	2	41.70	0	0.00	41.70	2	1,906	0.10%
2023/06/16	21	42.25	10	42.31	41.90	11	1,926	0.57%
2023/06/13	0	0.00	2	41.85	42.05	-2	1,890	-0.11%
2023/06/12	0	0.00	4	42.20	41.90	-4	1,870	-0.21%
2023/06/08	2	41.08	0	40.80	40.80	2	1,797	0.11%
2023/06/06	2	42.00	2	42.08	41.85	0	1,808	0.00%
2023/05/31	2	41.80	1	40.45	41.65	1	1,784	0.06%
2023/05/30	0	0.00	5	40.40	40.35	-5	1,698	-0.29%
2023/05/24	2	40.43	0	0.00	40.50	2	1,745	0.11%
2023/05/23	2	40.55	0	0.00	40.40	2	1,756	0.11%
2023/05/22	1	40.05	0	0.00	40.30	1	1,757	0.06%
2023/05/19	8	40.14	0	0.00	40.05	8	1,758	0.45%
2023/05/16	1	39.60	0	0.00	39.50	1	1,757	0.06%
2023/05/15	10	39.30	0	0.00	39.50	10	1,763	0.57%
2023/05/12	0	0.00	20	40.50	40.80	-20	1,747	-1.14%
2023/05/04	0	0.00	2	42.18	42.15	-2	1,946	-0.10%
2023/05/02	20	42.00	1	42.20	42.45	19	1,981	0.96%
2023/04/28	1	41.80	0	0.00	41.90	1	2,000	0.05%
2023/04/27	1	41.40	0	0.00	41.15	1	1,989	0.05%
2023/04/26	0	0.00	2	40.95	41.30	-2	1,981	-0.10%
2023/04/25	2	41.35	0	0.00	40.60	2	1,982	0.10%
2023/04/21	3	41.50	0	0.00	41.45	3	1,950	0.15%
2023/04/19	2	43.65	0	0.00	43.25	2	1,909	0.10%
2023/04/18	2	43.30	1	43.50	42.95	1	1,859	0.05%
2023/04/17	2	43.23	4	43.26	43.35	-2	1,795	-0.11%
2023/04/12	2	42.90	3	42.85	43.15	-1	1,639	-0.06%
2023/04/11	0	0.00	4	41.80	41.75	-4	1,520	-0.26%
2023/04/06	1	41.30	0	0.00	41.40	1	1,501	0.07%
2023/03/31	2	41.35	0	0.00	41.35	2	1,495	0.13%
2023/03/30	33	41.42	0	0.00	41.35	33	1,482	2.23%
2023/03/29	1	41.25	0	0.00	41.95	1	1,479	0.07%
2023/03/28	1	41.40	2	41.45	41.40	-1	1,476	-0.07%
2023/03/27	9	42.09	3	42.25	41.70	6	1,461	0.41%
2023/03/24	10	42.63	49.1	41.79	42.85	-39.1	1,396	-2.80%
2023/03/23	3	40.15	2	40.05	40.05	1	1,192	0.08%
2023/03/21	0	0.00	5	39.24	39.40	-5	1,182	-0.42%
2023/03/20	16	39.07	0	0.00	39.00	16	1,161	1.38%
2023/03/17	2	38.88	0	0.00	39.10	2	1,183	0.17%
2023/03/16	0	0.00	4	38.21	38.30	-4	1,158	-0.35%
2023/03/15	0	0.00	1	39.05	38.80	-1	1,172	-0.09%
2023/03/13	5	39.10	0	0.00	39.30	5	1,263	0.40%
2023/03/10	3	39.70	0	0.00	39.30	3	1,346	0.22%
2023/03/08	0	0.00	1	39.95	40.50	-1	1,474	-0.07%
2023/03/07	1	40.30	6	40.28	40.25	-5	1,633	-0.31%
2023/03/06	1	39.45	1	40.10	40.00	0	1,727	0.00%
2023/03/02	2	39.30	0	0.00	39.40	2	1,795	0.11%
2023/03/01	7	39.07	0	0.00	39.00	7	1,778	0.39%
2023/02/23	0.1	39.95	0	0.00	39.90	0.1	1,738	0.00%
2023/02/22	0	0.00	4	40.05	40.00	-4	1,728	-0.23%
2023/02/21	0.2	40.40	0	0.00	40.40	0.2	1,727	0.01%
2023/02/14	1	40.15	0	0.00	40.15	1	1,819	0.05%
2023/02/13	16	40.28	1	40.25	39.60	15	1,831	0.82%
2023/02/10	1	40.45	0	0.00	40.35	1	1,828	0.05%
2023/02/09	1	40.60	0	0.00	40.75	1	1,811	0.06%
2023/02/08	0	0.00	3	40.43	40.35	-3	1,776	-0.17%
2023/02/07	2	39.95	0	0.00	40.15	2	1,755	0.11%
2023/02/06	0	0.00	4	39.91	40.10	-4	1,736	-0.23%
2023/02/03	10	39.60	10	39.80	39.80	0	1,685	0.00%
2023/02/02	0	0.00	42	39.21	39.55	-42	1,646	-2.55%
2023/01/31	0	0.00	1	38.55	38.55	-1	1,595	-0.06%
2023/01/13	0	0.00	1	37.30	36.85	-1	1,559	-0.06%
2023/01/06	1	37.00	0	0.00	37.10	1	1,711	0.06%
2023/01/05	0	0.00	2	37.38	37.15	-2	1,774	-0.11%
2022/12/23	0	36.60	0	0.00	36.85	0	2,139	0.00%
2022/12/20	1	36.85	2	37.20	36.85	-1	2,127	-0.05%
2022/12/19	0	37.70	3	37.75	37.85	-3	2,122	-0.14%
2022/12/14	0	0.00	1	38.50	38.35	-1	2,106	-0.05%
2022/12/13	2	37.95	0	0.00	37.95	2	2,097	0.10%
2022/12/09	34	38.23	0	0.00	38.25	34	2,083	1.63%
2022/12/08	5	38.37	6	38.71	39.00	-1	2,060	-0.05%
2022/12/07	2	38.50	4	38.69	38.85	-2	2,051	-0.10%
2022/12/06	6	39.80	23	39.57	39.40	-17	2,018	-0.84%
2022/12/05	1	39.65	20	39.63	39.25	-19	1,974	-0.96%
2022/12/02	2	39.35	2	39.10	39.90	0	1,934	0.00%
2022/12/01	14	39.22	23	39.18	39.20	-9	1,848	-0.49%
2022/11/30	7	39.60	11	39.05	39.40	-4	1,783	-0.22%
2022/11/29	68	38.71	13	38.83	38.80	55	1,697	3.24%
2022/11/25	5	37.18	3	37.12	36.35	2	1,451	0.14%
2022/11/16	2	35.73	0	0.00	35.30	2	1,460	0.14%
2022/11/14	3	35.73	0	0.00	35.75	3	1,600	0.19%
2022/11/07	0	0.00	1	35.15	35.35	-1	1,620	-0.06%
2022/11/01	1	33.90	0	0.00	34.10	1	1,609	0.06%
2022/10/20	7	34.20	17	34.08	34.60	-10	1,554	-0.64%
2022/10/19	2	35.70	2	35.55	35.70	0	1,482	0.00%
2022/10/14	2	36.50	3	36.30	36.60	-1	1,417	-0.07%
2022/10/13	5	36.48	12	35.04	34.80	-7	1,383	-0.51%
2022/10/12	12	36.96	1	37.05	37.20	11	1,324	0.83%
2022/10/11	11	36.93	11	36.58	36.35	0	1,265	0.00%
2022/10/07	14	36.36	2	37.20	37.25	12	1,124	1.07%
2022/10/04	0	0.00	1	33.75	33.80	-1	974	-0.10%
2022/09/21	0	0.00	1	36.25	35.60	-1	946	-0.11%
2022/09/15	2	37.00	0	0.00	36.85	2	950	0.21%
2022/09/12	1	36.90	1	36.70	36.80	0	974	0.00%
2022/09/06	0	0.00	1	36.00	36.00	-1	962	-0.10%
2022/09/05	1	36.55	0	0.00	36.55	1	954	0.10%
2022/08/31	2	37.30	0	0.00	37.30	2	928	0.22%
2022/08/26	0	0.00	7	37.70	37.90	-7	892	-0.78%
2022/08/25	6	37.37	1	37.40	37.50	5	871	0.57%
2022/08/23	1	36.85	2	37.38	37.00	-1	838	-0.12%
2022/08/22	3	37.80	3	38.20	37.35	0	816	0.00%
2022/08/19	2	38.48	7	38.56	38.25	-5	759	-0.66%
2022/07/25	1	32.30	0	0.00	32.25	1	489	0.20%
2022/07/21	1	31.55	2	31.48	31.70	-1	509	-0.20%
2022/07/19	0	0.00	1	31.50	31.45	-1	511	-0.20%
2022/07/18	8	32.65	40	32.45	32.65	-32	514	-6.22%
2022/07/14	31	32.18	0	0.00	32.10	31	504	6.15%
2022/07/11	1	32.35	0	0.00	32.35	1	512	0.20%
2022/07/08	0	0.00	1	32.30	32.30	-1	518	-0.19%
2022/07/06	1	31.80	0	0.00	31.40	1	529	0.19%
2022/06/13	1	34.05	10	34.15	33.95	-9	593	-1.52%
2022/06/08	0	0.00	10	34.50	34.50	-10	598	-1.67%
2022/05/18	6	33.50	0	0.00	33.70	6	655	0.91%
2022/05/17	10	33.30	0	0.00	33.35	10	667	1.50%
2022/04/26	1	34.90	0	0.00	35.00	1	766	0.13%
2022/04/20	4	35.70	0	0.00	35.75	4	808	0.49%
2022/04/18	0	0.00	1	34.70	34.60	-1	869	-0.11%
2022/04/14	2	35.35	0	0.00	35.35	2	978	0.20%
2022/03/30	0	0.00	2	37.63	37.70	-2	1,638	-0.12%
2022/03/24	1	39.00	0	0.00	39.10	1	1,598	0.06%
2022/03/11	0	0.00	1	38.15	38.00	-1	1,596	-0.06%
2022/02/25	0	0.00	1	38.40	38.20	-1	1,619	-0.06%
2022/02/22	1	38.55	3	38.67	38.70	-2	1,656	-0.12%
2022/02/21	2	39.20	1	39.15	39.20	1	1,667	0.06%
2022/02/18	1	39.00	0	0.00	39.15	1	1,694	0.06%
2022/02/14	1	38.00	0	0.00	38.15	1	1,700	0.06%
2022/02/11	1	38.55	0	0.00	38.60	1	1,697	0.06%
2022/02/09	2	38.85	0	0.00	39.05	2	1,698	0.12%
2022/02/08	0	0.00	1	38.70	38.85	-1	1,700	-0.06%
2022/01/25	0	0.00	1	37.60	37.55	-1	1,721	-0.06%
2022/01/21	1	38.40	0	0.00	38.40	1	1,712	0.06%
2022/01/20	0	0.00	3	38.60	39.00	-3	1,725	-0.17%
2022/01/19	1	38.45	2	38.70	38.55	-1	1,736	-0.06%
2022/01/18	0	0.00	3	39.02	38.90	-3	1,724	-0.17%
2022/01/13	0	0.00	1	39.20	39.30	-1	1,718	-0.06%
2022/01/12	2	39.15	20	39.20	39.60	-18	1,708	-1.05%
2022/01/11	1	39.65	0.4	39.70	39.50	0.6	1,678	0.04%
2022/01/10	3	40.15	20	40.10	40.15	-17	1,653	-1.03%
2022/01/07	6	41.68	7	41.44	40.70	-1	1,623	-0.06%
2022/01/06	47	42.19	1	42.65	41.80	46	1,541	2.98%
2022/01/05	2	41.48	2	41.95	42.80	0	1,360	0.00%
2022/01/04	3	41.65	3	41.42	40.80	0	1,101	0.00%
2022/01/03	2	41.25	1	41.10	41.35	1	1,033	0.10%
2021/12/27	2	39.45	0	0.00	39.40	2	1,041	0.19%
2021/12/24	0.4	39.30	0	0.00	39.00	0.4	1,036	0.04%
2021/12/13	0	0.00	1	39.30	39.25	-1	1,092	-0.09%
2021/12/08	0	0.00	1	38.45	38.50	-1	1,076	-0.09%
2021/11/29	1	38.35	0	0.00	38.20	1	1,076	0.09%
2021/11/26	1	38.60	0	0.00	38.80	1	1,086	0.09%
2021/11/24	0	0.00	1	39.05	39.65	-1	1,082	-0.09%
2021/11/23	11	39.31	1	39.85	39.05	10	1,079	0.93%
2021/11/18	1	39.75	1	39.35	39.20	0	1,034	0.00%
2021/11/17	3	39.23	1	39.05	39.55	2	1,021	0.20%
2021/11/15	1	38.95	0	0.00	38.65	1	998	0.10%
2021/11/12	2	38.95	0	0.00	38.90	2	991	0.20%
2021/11/05	1	38.90	0	0.00	38.95	1	1,043	0.10%
2021/11/04	0	0.00	1	38.85	39.00	-1	1,053	-0.09%
2021/10/28	1	38.79	0	0.00	39.05	1	1,046	0.10%
2021/10/21	0	0.00	1	38.10	37.60	-1	1,091	-0.09%
2021/10/15	0	0.00	1	37.30	37.45	-1	1,140	-0.09%
2021/10/13	0	0.00	13	37.10	37.10	-13	1,332	-0.98%
2021/10/12	1	37.70	0	0.00	37.60	1	1,391	0.07%
2021/10/08	4	38.76	2	38.45	38.40	2	1,463	0.14%
2021/10/06	13	38.40	2	38.15	38.10	11	1,847	0.60%
2021/10/05	1	37.00	0	0.00	37.00	1	1,774	0.06%
2021/09/24	3	37.70	2	37.65	37.70	1	1,870	0.05%
2021/09/09	0	0.00	40	37.45	37.60	-40	1,960	-2.04%
2021/09/08	2	37.68	0	0.00	37.60	2	1,976	0.10%
2021/09/02	10	38.55	0	0.00	38.35	10	1,994	0.50%
2021/08/30	1	39.10	2	38.95	38.80	-1	1,993	-0.05%
2021/08/19	0	0.00	3	37.85	37.75	-3	2,078	-0.14%
2021/08/17	0	0.00	2	38.45	37.90	-2	2,091	-0.10%
2021/08/12	1	39.85	0	0.00	39.75	1	2,080	0.05%
2021/08/10	1	40.00	60	40.10	40.05	-59	2,122	-2.78%
2021/08/09	40	40.49	0	0.00	40.40	40	2,172	1.84%
2021/08/06	12	40.95	0	0.00	40.85	12	2,197	0.55%
2021/07/30	0	0.00	27	40.45	40.40	-27	2,345	-1.15%
2021/07/29	5	40.65	0	0.00	40.85	5	2,357	0.21%
2021/07/26	1	41.10	2	41.18	41.35	-1	2,424	-0.04%
2021/07/22	0	0.00	2	40.90	40.85	-2	2,455	-0.08%
2021/07/21	62	40.81	0	0.00	40.60	62	2,469	2.51%
2021/07/20	1	41.55	1	42.00	41.35	0	2,457	0.00%
2021/07/19	2	45.00	0	0.00	45.00	2	2,360	0.08%
2021/07/16	4	45.35	3	45.50	45.30	1	2,335	0.04%
2021/07/15	2.5	45.94	12	45.81	45.85	-9.5	2,300	-0.41%
2021/07/14	38.5	46.81	145	46.85	46.15	-106.5	2,248	-4.74%	大賣/鉅額交易
2021/07/13	10	43.60	7	43.54	44.00	3	1,848	0.16%
2021/07/12	5	43.10	7	43.12	43.20	-2	1,833	-0.11%
2021/07/09	30	42.75	0	0.00	42.90	30	1,847	1.62%
2021/07/05	2	43.20	0	0.00	43.35	2	2,016	0.10%
2021/07/01	5	42.59	0	0.00	42.45	5	2,109	0.24%
2021/06/30	0	0.00	1	42.00	42.25	-1	2,121	-0.05%
2021/06/29	1	41.95	0	0.00	41.90	1	2,156	0.05%
2021/06/28	14	42.23	0	0.00	42.30	14	2,172	0.64%
2021/06/25	30	42.25	1	42.15	42.00	29	2,200	1.32%
2021/06/24	5	41.40	2	41.55	41.55	3	2,257	0.13%
2021/06/23	11	40.98	11	40.80	41.05	0	2,305	0.00%
2021/06/22	0	0.00	1	40.15	40.20	-1	2,337	-0.04%
2021/06/18	1	41.05	0	0.00	40.90	1	2,524	0.04%
2021/06/17	1	41.15	0	0.00	41.15	1	2,589	0.04%
2021/06/15	51	40.50	0	0.00	40.35	51	2,701	1.89%
2021/06/09	2	40.00	0	0.00	40.00	2	2,865	0.07%
2021/06/08	1	39.95	0	0.00	40.00	1	2,888	0.03%
2021/06/07	3	40.07	0	0.00	40.35	3	2,901	0.10%
2021/05/28	23	40.04	0	0.00	39.95	23	2,990	0.77%
2021/05/25	1	39.95	0	0.00	39.85	1	3,032	0.03%
2021/05/20	0	0.00	1	38.45	38.25	-1	3,233	-0.03%
2021/05/18	0	0.00	52	37.62	38.85	-52	3,251	-1.60%
2021/05/17	0	0.00	1	36.65	36.90	-1	3,251	-0.03%
2021/05/14	0	0.00	67	39.93	39.10	-67	3,209	-2.09%
2021/05/12	16	38.50	11	38.51	39.25	5	3,183	0.16%
2021/05/11	1	42.05	10	42.00	41.50	-9	3,132	-0.29%
2021/05/10	28	43.28	0	0.00	43.10	28	3,114	0.90%
2021/05/05	0	0.00	3	43.45	43.10	-3	3,143	-0.10%
2021/05/04	0	0.00	87	42.21	43.65	-87	3,183	-2.73%
2021/05/03	0	0.00	3	45.48	45.10	-3	3,291	-0.09%
2021/04/27	1	46.80	0	0.00	46.55	1	3,484	0.03%
2021/04/26	0	0.00	26	46.35	46.25	-26	3,494	-0.74%
2021/04/23	0	0.00	20	46.43	46.35	-20	3,557	-0.56%
2021/04/22	0	0.00	25	47.30	46.35	-25	3,742	-0.67%
2021/04/21	2	47.18	0	0.00	47.55	2	3,881	0.05%
2021/04/19	0	0.00	2	46.80	46.80	-2	4,077	-0.05%
2021/04/15	1	46.25	0	0.00	46.20	1	4,219	0.02%
2021/04/14	30	46.11	20	46.85	46.40	10	4,309	0.23%
2021/04/13	3	47.35	0	0.00	46.65	3	4,709	0.06%
2021/04/12	0	0.00	1	47.40	47.40	-1	4,822	-0.02%
2021/04/09	12	47.85	20	47.90	47.80	-8	5,091	-0.16%
2021/04/08	1	48.60	0	0.00	48.35	1	5,046	0.02%
2021/04/07	0	0.00	4	48.30	48.70	-4	5,034	-0.08%
2021/04/06	12	47.99	5	48.10	48.00	7	5,075	0.14%
2021/04/01	10	47.85	0	0.00	47.75	10	5,204	0.19%
2021/03/31	1	48.30	1	48.00	48.05	0	5,381	0.00%
2021/03/29	4	48.00	1	48.05	48.05	3	5,491	0.05%
2021/03/26	1	48.40	0	0.00	48.35	1	5,526	0.02%
2021/03/24	21	48.58	0	0.00	48.50	21	5,578	0.38%
2021/03/23	106	49.66	84	48.79	48.90	22	5,660	0.39%	大買/
2021/03/22	57	48.63	1	48.75	48.85	56	5,619	1.00%
2021/03/19	40	48.34	4	48.11	48.30	36	5,702	0.63%
2021/03/18	11	48.07	1	48.00	48.05	10	6,029	0.17%
2021/03/17	10	47.70	7	47.40	47.85	3	6,604	0.05%
2021/03/16	11	47.00	1	47.00	47.05	10	6,611	0.15%
2021/03/15	4	46.93	1	47.15	47.15	3	6,635	0.05%
2021/03/08	0	0.00	1	46.55	45.85	-1	6,998	-0.01%
2021/03/05	0	0.00	1	46.25	46.25	-1	7,019	-0.01%
2021/03/04	0	0.00	1	46.50	46.80	-1	7,064	-0.01%
2021/03/03	2	47.25	3	47.02	47.15	-1	7,089	-0.01%
2021/03/02	1	47.00	0	0.00	46.30	1	7,058	0.01%
2021/02/25	10	47.10	4	47.15	47.15	6	7,192	0.08%
2021/02/24	1	46.90	20	46.73	46.80	-19	7,232	-0.26%
2021/02/23	5	47.48	3	47.75	47.50	2	7,210	0.03%
2021/02/22	0	0.00	6	46.90	47.55	-6	7,116	-0.08%
2021/02/19	2	46.25	0.1	46.45	46.45	1.9	7,059	0.03%
2021/02/18	0	0.00	2	45.95	46.05	-2	7,137	-0.03%
2021/02/17	0	0.00	4	45.30	45.35	-4	7,136	-0.06%
2021/02/05	0	0.00	1	44.60	44.55	-1	7,110	-0.01%
2021/02/04	20	44.70	5	44.70	44.45	15	7,126	0.21%
2021/02/02	6	44.98	0	0.00	44.80	6	7,118	0.08%
2021/02/01	1	44.45	0	0.00	44.50	1	7,110	0.01%
2021/01/29	9	45.98	10	45.05	44.85	-1	7,089	-0.01%
2021/01/27	10	46.75	4	46.59	46.75	6	7,024	0.09%
2021/01/26	2	46.70	1	47.00	46.50	1	7,000	0.01%
2021/01/25	6	46.63	6	46.83	47.00	0	6,957	0.00%
2021/01/22	1	45.50	0	0.00	45.80	1	6,817	0.01%
2021/01/21	7	44.26	2	44.35	44.05	5	6,744	0.07%
2021/01/20	2	45.60	0	0.00	44.60	2	6,668	0.03%
2021/01/19	1	46.25	6	46.55	46.20	-5	6,593	-0.08%
2021/01/18	1	46.15	3	45.50	46.15	-2	6,568	-0.03%
2021/01/15	21	47.92	15	47.95	47.25	6	6,499	0.09%
2021/01/14	4	49.25	2	49.55	49.25	2	6,351	0.03%
2021/01/13	0	0.00	1.1	47.99	47.90	-1.1	6,186	-0.02%
2021/01/12	0	0.00	4	47.60	47.65	-4	6,282	-0.06%
2021/01/11	2	48.23	10	48.15	48.25	-8	6,268	-0.13%
2021/01/08	0	0.00	2	47.60	47.85	-2	6,230	-0.03%
2021/01/07	7	48.24	3	48.20	48.25	4	6,210	0.06%
2021/01/06	32	49.78	69	47.78	48.55	-37	6,109	-0.61%
2021/01/05	5	48.80	3	48.83	48.80	2	5,670	0.04%
2021/01/04	7	48.88	11	49.32	48.50	-4	5,539	-0.07%
2020/12/31	2	47.30	8	47.10	47.10	-6	5,229	-0.11%
2020/12/30	2	47.35	0	0.00	47.40	2	5,203	0.04%
2020/12/29	2	47.75	17	47.04	46.95	-15	5,154	-0.29%
2020/12/28	6	48.30	5	48.67	48.10	1	5,077	0.02%
2020/12/25	6	48.13	14	47.45	48.50	-8	4,927	-0.16%
2020/12/24	2	46.80	2	46.75	46.80	0	4,727	0.00%
2020/12/23	15	47.23	38.1	46.89	47.05	-23.1	4,716	-0.49%
2020/12/22	8	46.50	22	47.28	45.80	-14	4,700	-0.30%
2020/12/21	13	46.68	9	46.72	47.10	4	4,638	0.09%
2020/12/18	14	46.50	3	46.57	46.30	11	4,550	0.24%
2020/12/17	22	46.23	1	46.75	46.70	21	4,507	0.47%
2020/12/16	1	47.10	36	47.19	47.40	-35	4,408	-0.79%
2020/12/15	40	47.11	9	47.19	46.60	31	4,289	0.72%
2020/12/14	35	48.03	33	47.93	48.20	2	4,139	0.05%
2020/12/11	24	47.11	87	47.29	47.60	-63	3,748	-1.68%
2020/12/10	0	0.00	70	44.01	44.55	-70	3,138	-2.23%
2020/12/09	10	43.88	2	43.90	43.85	8	3,034	0.26%
2020/12/08	2	44.60	15	44.15	44.20	-13	3,034	-0.43%
2020/12/07	6	44.48	2	44.40	44.40	4	2,953	0.14%
2020/12/04	20	43.81	1	44.10	44.00	19	2,895	0.66%
2020/12/03	2	43.93	10	44.06	44.20	-8	2,851	-0.28%
2020/12/01	20	42.82	0	0.00	43.40	20	2,770	0.72%
2020/11/30	1	43.45	0	0.00	42.90	1	2,867	0.03%
2020/11/26	21	42.62	0	0.00	42.65	21	2,960	0.71%
2020/11/25	5	42.20	0	0.00	42.30	5	2,982	0.17%
2020/11/24	0	0.00	8	43.24	42.65	-8	2,981	-0.27%
2020/11/23	31	42.23	2	42.43	42.55	29	2,876	1.01%
2020/11/19	0	0.00	5	42.20	42.10	-5	2,893	-0.17%
2020/11/18	3	42.20	0	0.00	42.10	3	2,974	0.10%
2020/11/17	0	0.00	1	42.20	42.15	-1	3,148	-0.03%
2020/11/16	6	41.64	0	0.00	41.60	6	3,284	0.18%
2020/11/11	0	0.00	1	41.10	41.05	-1	3,734	-0.03%
2020/11/10	1	41.00	1	41.15	40.85	0	3,747	0.00%
2020/11/04	8	40.77	0	0.00	40.65	8	3,907	0.20%
2020/11/03	5	40.66	1	40.65	40.60	4	4,019	0.10%
2020/11/02	41	40.05	0	0.00	40.05	41	4,074	1.01%
2020/10/30	0	0.00	5	40.50	40.40	-5	4,138	-0.12%
2020/10/29	5	41.05	2	40.60	41.00	3	4,260	0.07%
2020/10/28	10	41.95	10	41.88	41.65	0	4,268	0.00%
2020/10/23	13	42.11	1	41.95	41.95	12	4,283	0.28%
2020/10/22	11	42.09	0	0.00	42.10	11	4,342	0.25%
2020/10/21	62	41.98	5	42.20	42.05	57	4,348	1.31%
2020/10/20	16	42.85	11	43.28	42.30	5	4,456	0.11%
2020/10/19	26	42.47	18	42.57	42.85	8	4,359	0.18%
2020/10/16	1	41.20	0	0.00	41.05	1	4,377	0.02%
2020/10/15	0	0.00	31	41.37	41.45	-31	4,529	-0.68%
2020/10/12	0	0.00	1	40.75	40.60	-1	4,894	-0.02%
2020/10/08	23	41.26	1	41.35	41.30	22	4,945	0.44%
2020/10/05	0	0.00	1	41.20	41.25	-1	5,566	-0.02%
2020/09/29	0	0.00	1	40.85	40.60	-1	5,813	-0.02%
2020/09/28	0	0.00	5	40.80	41.05	-5	5,978	-0.08%
2020/09/25	20	41.03	23	41.16	41.20	-3	6,077	-0.05%
2020/09/24	12	40.42	2	40.40	40.40	10	6,049	0.17%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	2	40.98	5	40.93	40.85	-3	6,266	-0.05%
2020/09/18	0	0.00	1	41.75	41.75	-1	6,300	-0.02%
2020/09/17	10	41.35	0	0.00	41.35	10	6,348	0.16%
2020/09/16	0	0.00	2	41.25	41.35	-2	6,514	-0.03%
2020/09/15	2	41.65	2	41.55	41.55	0	6,828	0.00%
2020/09/14	10	41.40	0	0.00	41.40	10	6,860	0.15%
2020/09/11	1	40.00	1	40.00	40.10	0	6,849	0.00%
2020/09/10	1	40.60	0	0.00	40.60	1	6,820	0.01%
2020/09/09	3	40.80	2	40.85	41.20	1	6,839	0.01%
2020/09/08	1	41.65	1	41.35	41.65	0	6,812	0.00%
2020/09/07	1	42.00	0	0.00	41.70	1	6,812	0.01%
2020/09/04	11	42.04	1	42.45	42.60	10	6,795	0.15%
2020/09/03	0	0.00	30	43.23	43.10	-30	6,761	-0.44%
2020/09/02	16	43.04	1	43.35	42.80	15	6,641	0.23%
2020/09/01	1	42.75	20	43.10	43.10	-19	6,643	-0.29%
2020/08/27	2	42.40	0	0.00	42.30	2	6,576	0.03%
2020/08/26	23	42.53	2	42.25	42.25	21	6,550	0.32%
2020/08/24	3	42.30	1	42.20	42.75	2	6,469	0.03%
2020/08/21	4	42.28	12	42.53	42.85	-8	6,403	-0.12%
2020/08/20	23	42.38	87	41.43	40.90	-64	6,284	-1.02%
2020/08/19	19	43.35	18	43.70	43.25	1	6,081	0.02%
2020/08/18	13	41.22	1	41.60	41.85	12	5,739	0.21%
2020/08/17	1	41.20	1	41.25	41.35	0	5,670	0.00%
2020/08/14	1	40.10	0	0.00	40.20	1	5,639	0.02%
2020/08/12	1	40.00	6	40.86	40.70	-5	5,622	-0.09%
2020/08/11	7	40.64	8	40.45	40.00	-1	5,566	-0.02%
2020/08/07	95	41.62	34	41.62	41.15	61	5,549	1.10%
2020/08/06	2	41.30	0	0.00	41.05	2	5,466	0.04%
2020/08/05	6	41.08	0	0.00	41.45	6	5,439	0.11%
2020/08/04	1	40.60	0	0.00	40.85	1	5,472	0.02%
2020/07/30	8	39.70	1	39.60	39.80	7	5,370	0.13%
2020/07/28	3	39.60	5	39.61	39.00	-2	5,409	-0.04%
2020/07/27	5	40.11	5	40.62	39.90	0	5,528	0.00%
2020/07/24	9	42.24	3	42.70	41.50	6	5,541	0.11%
2020/07/22	0	0.00	1	41.50	41.35	-1	5,414	-0.02%
2020/07/21	1	43.70	1	43.50	43.50	0	5,327	0.00%
2020/07/20	0	0.00	6	43.80	43.95	-6	5,169	-0.12%
2020/07/17	8	44.86	26	44.93	44.55	-18	5,089	-0.35%
2020/07/16	6	44.35	4	44.24	44.50	2	4,903	0.04%
2020/07/14	3	44.17	3	44.02	44.10	0	4,776	0.00%
2020/07/13	2	44.18	6	44.18	44.40	-4	4,729	-0.08%
2020/07/10	14	44.21	9	44.56	44.45	5	4,649	0.11%
2020/07/09	2	43.20	10	43.41	43.75	-8	4,245	-0.19%
2020/07/08	3	41.78	1	42.00	42.00	2	4,064	0.05%
2020/07/07	18	41.48	2	41.78	42.00	16	4,020	0.40%
2020/07/03	4	40.21	5	40.75	40.25	-1	3,836	-0.03%
2020/07/02	2	39.85	37	39.96	40.40	-35	3,898	-0.90%
2020/07/01	37	40.15	5	39.97	40.05	32	3,958	0.81%
2020/06/30	0	0.00	0	39.90	39.90	0	3,875	0.00%
2020/06/23	4	39.26	7	39.41	39.40	-3	3,794	-0.08%
2020/06/22	15	39.43	19.5	39.60	40.00	-4.5	3,668	-0.12%
2020/06/19	0	0.00	6	38.41	38.45	-6	3,386	-0.18%
2020/06/18	7	37.81	0	0.00	37.95	7	3,351	0.21%
2020/06/17	6	37.93	0	0.00	37.80	6	3,348	0.18%
2020/06/16	0	0.00	12	37.77	38.00	-12	3,368	-0.36%
2020/06/11	1	37.35	0	0.00	37.35	1	3,458	0.03%
2020/06/09	2	37.75	2	37.80	37.80	0	3,634	0.00%
2020/06/05	2	38.48	4	38.44	38.75	-2	3,634	-0.06%
2020/06/04	1	37.75	1	38.00	37.95	0	3,598	0.00%
2020/06/02	1	37.25	1	37.35	37.40	0	3,603	0.00%
2020/05/28	0	0.00	8	37.11	36.70	-8	3,613	-0.22%
2020/05/27	6	37.50	0	0.00	37.35	6	3,604	0.17%
2020/05/26	2	36.35	0	0.00	37.00	2	3,549	0.06%
2020/05/25	0	0.00	5	35.70	35.80	-5	3,519	-0.14%
2020/05/20	0	0.00	1	36.15	36.10	-1	3,488	-0.03%
2020/05/15	0	0.00	1	37.45	36.35	-1	3,531	-0.03%
2020/05/13	1	37.80	5	37.80	37.95	-4	3,509	-0.11%
2020/05/12	0	0.00	1	38.05	38.20	-1	3,502	-0.03%
2020/05/11	4	38.60	6	38.98	38.60	-2	3,486	-0.06%
2020/05/08	6	38.08	1	37.85	37.90	5	3,389	0.15%
2020/05/07	2	37.60	12	37.60	37.65	-10	3,369	-0.30%
2020/05/05	0	0.00	1	37.75	37.65	-1	3,364	-0.03%
2020/05/04	11	37.75	0	0.00	37.65	11	3,364	0.33%
2020/04/30	15	38.31	1	38.30	38.45	14	3,359	0.42%
2020/04/28	5	36.20	0	0.00	36.30	5	3,230	0.15%
2020/04/27	10	35.85	1	35.75	36.00	9	3,293	0.27%
2020/04/24	5	36.40	3	36.15	35.75	2	3,281	0.06%
2020/04/23	0	0.00	1	35.80	35.85	-1	3,191	-0.03%
2020/04/22	0	0.00	1	34.55	34.55	-1	3,150	-0.03%
2020/04/21	1	34.30	4	34.83	34.25	-3	3,148	-0.10%
2020/04/15	3	35.43	1	35.20	35.10	2	3,179	0.06%
2020/04/14	1	34.90	0	0.00	34.90	1	3,204	0.03%
2020/04/13	7	34.59	6	34.25	34.50	1	3,247	0.03%
2020/04/10	1	34.30	50	34.60	34.65	-49	3,279	-1.49%
2020/04/09	2	35.10	0	0.00	34.40	2	3,353	0.06%
2020/04/08	0	0.00	2	34.65	35.00	-2	3,473	-0.06%
2020/04/07	7	34.65	2	34.58	34.90	5	3,459	0.14%
2020/04/06	0	0.00	1	31.45	32.75	-1	3,453	-0.03%
2020/04/01	0	0.00	2	29.68	29.80	-2	3,570	-0.06%
2020/03/31	13	29.47	11	29.18	29.25	2	3,641	0.05%
2020/03/30	2	28.80	5	29.25	29.50	-3	3,626	-0.08%
2020/03/27	6	29.39	1	29.70	28.90	5	3,612	0.14%
2020/03/25	1	28.35	1	28.60	27.70	0	3,579	0.00%
2020/03/19	1	24.10	0	0.00	23.40	1	3,583	0.03%
2020/03/18	2	26.45	0	0.00	26.00	2	3,620	0.06%
2020/03/16	59	28.81	2	29.15	27.80	57	3,911	1.46%
2020/03/13	6	28.50	6	28.61	28.45	0	4,071	0.00%
2020/03/12	2	31.48	0	0.00	31.50	2	4,017	0.05%
2020/03/10	1	34.30	0	0.00	35.05	1	4,013	0.02%
2020/03/09	2	35.30	0	0.00	35.00	2	4,066	0.05%
2020/03/06	0	0.00	1	36.90	36.75	-1	4,173	-0.02%
2020/03/05	0	0.00	2	37.70	37.65	-2	4,251	-0.05%
2020/03/03	2	37.45	0	0.00	37.20	2	4,322	0.05%
2020/03/02	0.2	36.80	2	37.00	36.50	-1.8	4,344	-0.04%
2020/02/27	5	37.72	1	37.20	37.20	4	4,385	0.09%
2020/02/24	2.1	37.90	1	37.85	37.95	1.1	4,427	0.02%
2020/02/21	1	38.60	0	0.00	38.35	1	4,472	0.02%
2020/02/19	0	0.00	5	38.25	38.85	-5	4,531	-0.11%
2020/02/11	1	38.85	0	0.00	38.90	1	5,467	0.02%
2020/02/10	1	38.10	1	37.60	38.00	0	5,641	0.00%
2020/02/07	4	38.80	0	0.00	38.60	4	5,764	0.07%
2020/02/06	4	39.23	0	0.00	39.40	4	5,885	0.07%
2020/02/05	1	38.90	9	39.05	38.90	-8	5,997	-0.13%
2020/02/04	1	39.20	0	0.00	39.40	1	6,363	0.02%
2020/02/03	2.2	38.08	1	36.90	38.00	1.2	6,511	0.02%
2020/01/31	4	39.81	1	39.30	39.80	3	6,658	0.05%
2020/01/30	4	41.01	1	41.05	40.30	3	6,867	0.04%
2020/01/20	11	44.91	0	0.00	44.75	11	6,931	0.16%
2020/01/16	0	0.00	6	44.65	44.70	-6	7,236	-0.08%
2020/01/15	1	44.00	0	0.00	44.10	1	7,475	0.01%
2020/01/14	0	0.00	2	44.45	44.45	-2	8,362	-0.02%
2020/01/13	0	0.00	1	43.60	43.60	-1	8,385	-0.01%
2020/01/10	4	42.89	1	43.40	43.40	3	8,464	0.04%
2020/01/09	1	43.50	0	0.00	43.20	1	8,509	0.01%
2020/01/08	3	43.45	1	42.80	43.25	2	8,763	0.02%
2020/01/06	1	44.50	1	44.65	44.15	0	9,363	0.00%
2020/01/03	5	46.20	0	0.00	45.35	5	9,819	0.05%
2019/12/31	0	0.00	1	46.60	45.80	-1	10,155	-0.01%
2019/12/30	1	46.10	7	46.20	46.10	-6	10,186	-0.06%
2019/12/27	0	0.00	6	45.38	46.00	-6	10,049	-0.06%
2019/12/26	4	44.20	1	45.05	44.80	3	9,824	0.03%
2019/12/24	2	43.80	0	0.00	43.85	2	9,720	0.02%
2019/12/23	6	43.97	0	0.00	43.75	6	9,746	0.06%
2019/12/20	0	0.00	3	43.80	43.45	-3	9,733	-0.03%
2019/12/19	2	43.25	0	0.00	43.20	2	9,735	0.02%
2019/12/18	1	43.40	0	0.00	43.40	1	9,748	0.01%
2019/12/17	0	0.00	1	44.30	43.90	-1	9,828	-0.01%
2019/12/13	1	43.70	13	44.24	43.70	-12	10,019	-0.12%
2019/12/12	0	0.00	12	45.98	44.65	-12	9,924	-0.12%
2019/12/11	1	44.20	0	0.00	45.25	1	9,721	0.01%
2019/12/10	9	44.91	10	44.94	44.80	-1	9,684	-0.01%
2019/12/09	1	44.10	0	0.00	43.85	1	9,488	0.01%
2019/12/06	5	44.10	8	43.83	44.15	-3	9,472	-0.03%
2019/12/05	0	0.00	2	43.35	43.30	-2	9,755	-0.02%
2019/12/04	2	43.38	0	0.00	43.00	2	9,952	0.02%
2019/12/03	2	44.18	0	0.00	43.90	2	9,913	0.02%
2019/11/29	1	42.30	2	43.30	43.15	-1	9,734	-0.01%
2019/11/27	10	43.30	2	43.30	43.55	8	9,674	0.08%
2019/11/26	1	43.15	2	43.33	43.50	-1	9,652	-0.01%
2019/11/20	2	42.48	0	0.00	42.35	2	9,701	0.02%
2019/11/19	0	0.00	2	43.60	43.20	-2	9,746	-0.02%
2019/11/18	1	43.25	7	43.26	43.50	-6	9,730	-0.06%
2019/11/15	5	42.90	1	43.00	43.05	4	9,742	0.04%
2019/11/14	6	42.45	7	42.14	42.20	-1	9,773	-0.01%
2019/11/13	7	42.94	8	42.33	42.10	-1	9,656	-0.01%
2019/11/12	2	45.35	2	44.65	44.65	0	9,317	0.00%
2019/11/11	14	45.68	18.1	46.08	45.20	-4.1	9,183	-0.04%
2019/11/08	12	45.34	29	45.21	45.70	-17	8,954	-0.19%
2019/11/07	7	44.89	4	45.13	44.95	3	8,821	0.03%
2019/11/06	14	44.43	2	44.95	44.60	12	8,649	0.14%
2019/11/05	3	44.33	41	44.23	44.05	-38	8,518	-0.45%
2019/11/04	7	45.20	8	45.09	45.00	-1	8,393	-0.01%
2019/11/01	47	46.60	7	45.95	45.90	40	8,267	0.48%
2019/10/31	8	45.80	20	45.17	45.70	-12	7,899	-0.15%
2019/10/30	20	45.17	21	45.35	45.00	-1	7,712	-0.01%
2019/10/29	44	45.00	30	45.24	44.75	14	7,522	0.19%
2019/10/28	17	44.44	8	44.63	44.20	9	7,296	0.12%
2019/10/25	29	44.14	20	44.71	43.80	9	7,172	0.13%
2019/10/24	29	45.28	30	44.71	44.80	-1	7,057	-0.01%
2019/10/23	25	45.63	23	45.83	45.05	2	6,886	0.03%
2019/10/22	39	46.56	48	47.42	46.00	-9	6,665	-0.14%
2019/10/21	8	43.76	2	44.00	44.00	6	5,805	0.10%
2019/10/18	6	43.43	2	43.60	43.60	4	5,744	0.07%
2019/10/17	3	43.03	8	43.03	43.35	-5	5,658	-0.09%
2019/10/16	37	44.23	16	44.09	43.05	21	5,626	0.37%
2019/10/15	15.1	43.72	29	43.74	43.30	-13.9	5,344	-0.26%
2019/10/14	26	43.04	13	42.95	44.55	13	5,150	0.25%
2019/10/09	25	39.84	20	39.93	40.50	5	4,702	0.11%
2019/10/08	21	38.29	41	38.80	38.50	-20	4,309	-0.46%
2019/10/07	24	37.18	15	37.50	37.35	9	4,173	0.22%
2019/10/04	1	36.35	2	35.20	36.55	-1	4,071	-0.02%
2019/09/27	0	0.00	5	34.73	34.80	-5	4,004	-0.12%
2019/09/26	15	36.19	10	35.79	35.60	5	3,976	0.13%
2019/09/25	6	35.49	0.1	35.55	35.55	5.9	3,944	0.15%
2019/09/24	6	36.47	0	0.00	36.00	6	3,936	0.15%
2019/09/23	3	36.07	21	36.01	36.45	-18	3,901	-0.46%
2019/09/20	3	36.87	0	0.00	36.10	3	3,869	0.08%
2019/09/19	5	36.45	4	36.58	36.50	1	3,745	0.03%
2019/09/18	5	36.40	3	36.52	37.00	2	3,653	0.05%
2019/09/17	2	35.75	0	0.00	35.55	2	3,510	0.06%
2019/09/16	2	35.88	0	0.00	35.95	2	3,567	0.06%
2019/09/12	16	35.79	3	35.65	36.15	13	3,531	0.37%
2019/09/10	2	35.23	3	35.62	34.80	-1	3,423	-0.03%
2019/09/09	27	37.09	46	36.49	35.70	-19	3,350	-0.57%
2019/09/06	6	36.44	16	36.33	36.60	-10	3,022	-0.33%
2019/09/05	5	35.12	0	0.00	34.85	5	2,852	0.18%
2019/09/04	25	35.07	5	34.95	35.20	20	2,855	0.70%
2019/08/30	2	34.85	2	34.75	34.65	0	2,772	0.00%
2019/08/28	4	34.45	6	34.34	34.30	-2	2,732	-0.07%
2019/08/23	10	35.85	5.1	35.50	35.30	4.9	2,631	0.19%
2019/08/22	0	0.00	5	35.53	35.75	-5	2,602	-0.19%
2019/08/20	9	35.00	8	35.25	35.05	1	2,497	0.04%
2019/08/19	11	34.99	0	35.00	35.05	11	2,432	0.45%
2019/08/16	0	0.00	1	32.05	32.90	-1	2,354	-0.04%
2019/08/14	0	0.00	10	32.43	31.85	-10	2,345	-0.43%
2019/08/12	0	0.00	207	31.92	31.90	-207	2,381	-8.69%	大賣/鉅額交易
2019/08/06	14	29.90	17.2	29.61	30.50	-3.2	2,497	-0.13%
2019/08/05	0.1	30.95	30	31.20	30.80	-29.9	2,551	-1.17%
2019/07/31	2	33.35	0	0.00	34.00	2	2,807	0.07%
2019/07/30	32	35.40	0	0.00	35.15	32	2,822	1.13%
2019/07/29	51	35.65	2	35.80	35.65	49	2,808	1.74%
2019/07/26	2	35.70	0	0.00	35.70	2	2,837	0.07%
2019/07/25	50	34.65	0	0.00	35.30	50	2,875	1.74%
2019/07/24	106	34.66	2	34.73	34.65	104	2,889	3.60%	大買/鉅額交易
2019/07/23	1	35.85	0	0.00	35.15	1	2,959	0.03%
2019/07/22	2	35.25	0	0.00	35.15	2	3,052	0.07%
2019/07/18	0	0.00	1	35.55	34.90	-1	3,040	-0.03%
2019/07/17	0	0.00	1	35.00	35.20	-1	3,007	-0.03%
2019/07/16	4	35.60	2	35.30	35.10	2	3,048	0.07%
2019/07/12	3	35.75	4	35.73	35.80	-1	3,119	-0.03%
2019/07/11	2	36.25	0	0.00	36.80	2	3,099	0.06%
2019/07/10	3	33.82	1	35.80	35.80	2	2,908	0.07%
2019/07/03	0	0.00	7	32.10	32.10	-7	3,236	-0.22%
2019/07/01	0	0.00	5	32.30	32.60	-5	3,839	-0.13%
2019/06/28	2	31.65	0	0.00	31.65	2	3,864	0.05%
2019/06/27	5	31.79	43	31.70	31.70	-38	3,904	-0.97%
2019/06/26	0	0.00	1	31.40	31.45	-1	3,933	-0.03%
2019/06/25	1	31.55	0	0.00	31.45	1	4,004	0.02%
2019/06/21	12	32.89	5	33.30	31.70	7	4,317	0.16%
2019/06/20	0	0.00	1	32.15	32.35	-1	4,331	-0.02%
2019/06/17	2	31.33	0	0.00	31.00	2	4,482	0.04%
2019/06/13	2	31.63	0	0.00	31.50	2	4,625	0.04%
2019/06/10	0.1	31.00	0	0.00	31.00	0.1	5,174	0.00%
2019/06/03	0	0.00	0	31.65	31.50	0	6,445	0.00%
2019/05/31	1	31.75	0	0.00	32.05	1	6,806	0.01%
2019/05/23	8	31.13	0	0.00	30.90	8	7,217	0.11%
2019/05/21	2	32.60	4	31.86	32.65	-2	7,196	-0.03%
2019/05/17	0	0.00	6	31.82	31.55	-6	7,296	-0.08%
2019/05/16	0	0.00	9	33.02	32.85	-9	7,308	-0.12%
2019/05/14	11	32.31	1	31.25	33.00	10	7,285	0.14%
2019/05/10	3	35.15	10	33.20	33.70	-7	7,109	-0.10%
2019/05/09	3	35.25	3	35.95	35.45	0	6,976	0.00%
2019/05/08	6	35.72	0	0.00	35.35	6	6,904	0.09%
2019/05/07	2	37.83	0	0.00	37.35	2	6,796	0.03%
2019/05/03	7	38.21	5	38.90	39.00	2	6,703	0.03%
2019/05/02	0	0.00	26	38.79	38.80	-26	6,634	-0.39%
2019/04/30	7	37.17	0	0.00	37.50	7	6,546	0.11%
2019/04/29	13	37.35	6	39.10	37.50	7	6,501	0.11%
2019/04/26	28	39.04	5	38.95	38.95	23	6,379	0.36%
2019/04/24	5	38.10	5	38.23	37.85	0	6,232	0.00%
2019/04/22	1	38.20	0	0.00	38.65	1	6,181	0.02%
2019/04/19	5	37.60	0	0.00	37.70	5	6,119	0.08%
2019/04/18	17	39.36	19	39.03	38.25	-2	6,016	-0.03%
2019/04/17	20	39.90	17	40.19	39.20	3	5,932	0.05%
2019/04/16	20	39.78	22	39.54	39.50	-2	5,834	-0.03%
2019/04/15	7	39.24	27	39.46	40.20	-20	5,761	-0.35%
2019/04/12	29	40.79	15	39.55	38.95	14	5,677	0.25%
2019/04/11	3	40.22	1	40.15	40.05	2	5,554	0.04%
2019/04/10	1	43.15	0	0.00	41.10	1	5,459	0.02%
2019/04/09	0	0.00	3	42.22	42.90	-3	5,339	-0.06%
2019/04/08	2	44.50	12	44.32	43.05	-10	5,252	-0.19%
2019/04/03	0	0.00	41	43.10	43.45	-41	5,053	-0.81%
2019/04/02	1	39.70	2	39.70	39.50	-1	4,620	-0.02%
2019/04/01	8	39.14	8	38.72	39.00	0	4,567	0.00%
2019/03/29	0	0.00	1	39.25	39.20	-1	4,523	-0.02%
2019/03/28	3	40.25	1	39.95	39.05	2	4,497	0.04%
2019/03/27	3	40.57	28	40.13	40.75	-25	4,438	-0.56%
2019/03/26	16	38.91	4	39.30	39.00	12	4,258	0.28%
2019/03/25	20	38.10	10	38.10	38.00	10	4,125	0.24%
2019/03/19	7	38.86	7	38.30	38.00	0	3,894	0.00%
2019/03/18	0	0.00	1	38.35	38.65	-1	3,804	-0.03%
2019/03/15	13	39.92	1	39.80	38.50	12	3,726	0.32%
2019/03/14	1	39.95	5	40.19	40.65	-4	3,582	-0.11%
2019/03/13	3	39.10	4	39.13	40.30	-1	3,419	-0.03%
2019/03/12	64	39.55	23	39.04	37.55	41	3,078	1.33%
2019/03/11	3	37.50	4	38.29	38.60	-1	2,521	-0.04%
2019/03/08	10	34.44	21	34.47	35.10	-11	2,187	-0.50%
2019/03/07	5	34.32	1	34.85	35.10	4	2,108	0.19%
2019/03/06	28	33.07	10	33.45	34.70	18	1,888	0.95%
2019/03/05	1	30.40	53	32.72	31.95	-52	1,550	-3.35%
2019/02/27	6	28.65	0	0.00	28.80	6	1,193	0.50%
2019/02/26	0	0.00	10	28.25	28.35	-10	1,179	-0.85%
2019/02/22	5	27.35	0	0.00	27.30	5	1,125	0.44%
2019/02/20	20	27.93	10	28.05	28.10	10	1,163	0.86%
2019/02/19	2	27.85	1	27.65	28.00	1	1,301	0.08%
2019/02/18	25	27.76	31	27.88	28.00	-6	1,411	-0.43%
2019/02/15	15	26.70	5	25.56	26.90	10	1,301	0.77%
2019/02/13	13	25.07	1	25.05	25.05	12	1,222	0.98%
2019/02/12	3	24.55	0	0.00	24.65	3	1,190	0.25%
2019/01/23	1	23.60	0	0.00	23.70	1	1,175	0.09%
2019/01/21	10	24.00	0	0.00	23.90	10	1,187	0.84%
2019/01/17	11	23.72	0	0.00	24.05	11	1,200	0.92%
2019/01/16	7	23.70	0	0.00	23.50	7	1,194	0.59%
2019/01/07	2	23.10	0	0.00	23.15	2	1,246	0.16%
2018/12/28	0	0.00	1	24.00	23.70	-1	1,318	-0.08%
2018/12/22	3	23.80	0	0.00	23.70	3	1,351	0.22%
2018/12/13	1	25.40	0	0.00	25.20	1	1,446	0.07%
2018/12/11	0	0.00	2	24.30	24.20	-2	1,432	-0.14%
2018/12/10	1	24.15	0	0.00	24.15	1	1,439	0.07%
2018/12/07	0	0.00	1	24.60	24.90	-1	1,441	-0.07%
2018/12/06	1	25.00	0	0.00	24.30	1	1,444	0.07%
2018/12/05	10	25.50	0	0.00	25.40	10	1,438	0.69%
2018/12/04	0	0.00	3	25.50	25.65	-3	1,453	-0.21%
2018/12/03	0	0.00	2	25.25	25.25	-2	1,434	-0.14%
2018/11/30	0	0.00	1	24.55	24.30	-1	1,402	-0.07%
2018/11/29	1	24.60	0	0.00	24.30	1	1,383	0.07%
2018/11/28	0	0.00	1	24.30	24.55	-1	1,362	-0.07%
2018/11/27	0	0.00	1	24.10	24.00	-1	1,334	-0.07%
2018/11/26	0	0.00	1	24.15	24.10	-1	1,335	-0.07%
2018/11/21	3	23.97	1	24.05	24.10	2	1,312	0.15%
2018/11/20	5	24.11	0	0.00	24.15	5	1,301	0.38%
2018/11/19	1	24.00	1	23.90	24.10	0	1,272	0.00%
2018/11/16	8	24.04	3	23.87	24.00	5	1,240	0.40%
2018/10/19	3	21.20	0	0.00	21.10	3	1,134	0.26%
2018/09/17	0	0.00	1	27.80	28.20	-1	920	-0.11%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/22	1	27.60	0	0.00	28.00	1	1,026	0.10%
2018/08/17	11	28.11	0	0.00	28.00	11	1,032	1.07%
2018/08/16	1	27.45	0	0.00	27.65	1	1,028	0.10%
2018/08/15	0	0.00	1	28.00	28.30	-1	1,018	-0.10%
2018/08/03	1	30.80	0	0.00	30.80	1	1,063	0.09%
2018/07/24	1	32.30	0	0.00	32.45	1	1,072	0.09%
2018/07/19	1	32.70	0	0.00	32.55	1	1,094	0.09%
2018/07/17	0	0.00	1	31.75	31.90	-1	1,083	-0.09%
2018/07/12	1	31.35	0	0.00	31.45	1	1,097	0.09%
2018/07/05	1	32.25	0	0.00	31.80	1	1,073	0.09%
2018/07/02	2	32.73	0	0.00	32.55	2	1,095	0.18%
2018/06/29	1	32.50	2	32.90	32.50	-1	1,093	-0.09%
2018/06/26	1	33.20	0	0.00	33.00	1	1,081	0.09%
2018/06/25	0	0.00	10	34.00	34.00	-10	1,063	-0.94%
2018/06/21	0	0.00	1	35.15	35.05	-1	1,033	-0.10%
2018/06/20	10	35.15	0	0.00	35.15	10	1,036	0.97%
2018/06/13	0	0.00	1	36.40	35.95	-1	991	-0.10%
2018/05/29	1	35.65	0	0.00	35.40	1	969	0.10%
2018/05/25	0	0.00	1	35.30	35.25	-1	962	-0.10%
2018/05/16	3	35.72	2	37.15	35.55	1	991	0.10%
2018/05/11	1	40.70	0	0.00	41.00	1	988	0.10%
2018/05/08	7	39.95	0	0.00	39.30	7	986	0.71%
2018/05/04	2	38.70	0	0.00	38.75	2	971	0.21%
2018/04/23	0	0.00	0.3	40.75	40.25	-0.3	1,006	-0.03%
2018/04/20	2	41.05	0	0.00	40.80	2	1,010	0.20%
2018/03/22	1	41.80	0	0.00	41.70	1	1,372	0.07%
2018/03/19	1	42.40	0	0.00	42.40	1	1,537	0.07%
2018/03/14	0	0.00	1	42.95	43.15	-1	1,721	-0.06%
2018/03/07	2	43.10	0	0.00	42.85	2	1,843	0.11%
2018/03/06	0	0.00	2	42.50	42.60	-2	1,828	-0.11%
2018/02/23	2	41.95	0	0.00	42.15	2	2,005	0.10%
2018/02/09	0	0.00	1	41.20	41.10	-1	2,135	-0.05%
2018/01/30	0	0.00	1	46.55	46.75	-1	2,477	-0.04%
2018/01/29	0	0.00	3	46.20	45.90	-3	2,474	-0.12%
2018/01/25	1	46.15	0	0.00	46.00	1	2,542	0.04%
2018/01/16	0	0.00	3	47.55	47.60	-3	2,913	-0.10%
2018/01/15	1	47.75	0	0.00	47.80	1	2,946	0.03%
2018/01/12	2	47.65	0	0.00	47.80	2	3,009	0.07%
2018/01/09	3	47.90	0	0.00	48.00	3	3,122	0.10%
2018/01/08	2	49.20	2	48.90	48.70	0	3,146	0.00%
2018/01/04	2	50.00	5	49.60	49.45	-3	3,273	-0.09%
2018/01/02	0	0.00	1	49.50	49.30	-1	3,458	-0.03%