正崴 (2392)-兆豐-台中港券商分點個股進出

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
45.40
漲跌
▼0.40
漲幅
-0.87%
成交量
1,341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: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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/04/23	2	44.80	0	0.00	44.60	2	2,415	0.08%
2024/04/22	2	44.20	0	0.00	44.15	2	2,424	0.08%
2024/04/18	0	0.00	14	46.50	46.25	-14	2,388	-0.59%
2024/04/16	2	44.60	0	0.00	43.50	2	2,351	0.09%
2024/04/09	0.5	46.40	1	46.30	46.25	-0.5	2,395	-0.02%
2024/04/01	2	47.40	3	47.80	47.10	-1	2,388	-0.04%
2024/03/29	3	47.95	7	47.85	46.40	-4	2,313	-0.17%
2024/03/28	7	46.59	1	46.35	46.00	6	2,161	0.28%
2024/03/27	14	47.07	5	46.74	47.10	9	2,122	0.42%
2024/03/25	2	45.45	0	0.00	45.15	2	2,077	0.10%
2024/03/21	1	44.90	0	0.00	44.90	1	2,252	0.04%
2024/03/18	0	0.00	3	43.80	44.00	-3	2,711	-0.11%
2024/03/15	1	44.90	7	44.60	44.15	-6	3,287	-0.18%
2024/03/14	2	44.40	5	44.95	44.40	-3	3,448	-0.09%
2024/03/13	7	45.85	0	0.00	45.15	7	3,437	0.20%
2024/03/12	4	45.33	0.2	44.00	45.20	3.8	3,402	0.11%
2024/03/11	0	0.00	1	43.90	43.90	-1	3,333	-0.03%
2024/03/08	9	44.17	4	44.73	43.95	5	3,332	0.15%
2024/03/05	0	0.00	0	46.50	46.50	0	3,341	0.00%
2024/03/04	3	45.80	1	46.00	45.85	2	3,355	0.06%
2024/03/01	0	0.00	0.1	45.30	46.05	-0.1	3,335	0.00%
2024/02/29	2	45.00	0	0.00	45.45	2	3,380	0.06%
2024/02/27	1	44.10	1	44.10	44.50	0	3,421	0.00%
2024/02/26	0	0.00	11	44.75	44.50	-11	3,391	-0.32%
2024/02/23	1	43.95	0	0.00	43.90	1	3,346	0.03%
2024/02/19	1	43.65	0.2	43.65	43.75	0.8	3,302	0.03%
2024/02/16	0.2	43.50	0.1	43.40	43.20	0.2	3,320	0.01%
2024/02/15	2	42.63	1	42.70	42.85	1	3,317	0.03%
2024/02/01	11	44.10	0	0.00	44.05	11	3,319	0.33%
2024/01/31	0	44.50	2	44.50	44.75	-2	3,332	-0.06%
2024/01/30	0	0.00	1	44.60	44.25	-1	3,330	-0.03%
2024/01/25	2	45.00	0	0.00	44.80	2	3,329	0.06%
2024/01/24	0	0.00	1	44.80	45.00	-1	3,328	-0.03%
2024/01/22	1	44.35	0	0.00	44.35	1	3,319	0.03%
2024/01/19	0	0.00	3	43.63	43.90	-3	3,314	-0.09%
2024/01/18	1	44.40	0	0.00	44.30	1	3,292	0.03%
2024/01/17	0	0.00	2	44.25	44.15	-2	3,288	-0.06%
2024/01/16	3	44.33	1	44.55	44.65	2	3,273	0.06%
2024/01/11	2	44.63	0	0.00	44.75	2	3,265	0.06%
2024/01/10	0	0.00	16	44.65	44.75	-16	3,293	-0.49%
2024/01/09	0	0.00	3	45.45	45.30	-3	3,286	-0.09%
2024/01/08	4	45.98	21	45.90	45.80	-17	3,284	-0.52%
2024/01/05	9	46.19	4	46.01	45.75	5	3,279	0.15%
2024/01/04	23	47.09	2	47.55	46.10	21	3,261	0.64%
2024/01/03	3	48.72	0	0.00	48.80	3	3,179	0.09%
2024/01/02	6	48.33	0	0.00	48.50	6	3,161	0.19%
2023/12/29	2	48.23	0	0.00	48.30	2	3,162	0.06%
2023/12/28	3	48.52	0	0.00	48.65	3	3,161	0.09%
2023/12/27	2	48.98	7	49.19	48.65	-5	3,156	-0.16%
2023/12/26	3	48.23	4	48.51	48.40	-1	3,133	-0.03%
2023/12/25	1	48.20	0	0.00	48.10	1	3,137	0.03%
2023/12/22	8	48.94	0	0.00	48.20	8	3,145	0.25%
2023/12/21	3	48.95	3	48.95	48.80	0	3,163	0.00%
2023/12/20	1	49.75	5	49.61	49.90	-4	3,185	-0.13%
2023/12/19	1	48.20	1	48.35	48.50	0	3,128	0.00%
2023/12/18	4	50.03	3	50.17	49.20	1	3,071	0.03%
2023/12/15	7	50.21	17	50.48	50.20	-10	2,983	-0.34%
2023/12/14	11	49.65	5	50.05	50.00	6	3,012	0.20%
2023/12/13	14.2	49.68	6	50.03	49.60	8.2	2,903	0.28%
2023/12/12	30	50.25	48	50.25	51.60	-18	2,612	-0.69%
2023/12/11	15	46.78	13	46.53	47.10	2	2,064	0.10%
2023/12/07	1	45.05	0	45.10	44.80	1	1,949	0.05%
2023/12/06	0	0.00	2	44.95	45.00	-2	1,967	-0.10%
2023/12/05	0	0.00	0.1	44.70	44.75	-0.1	1,986	-0.01%
2023/12/04	1	44.10	2	44.05	44.45	-1	1,983	-0.05%
2023/11/29	1	44.30	3	43.95	44.30	-2	2,037	-0.10%
2023/11/28	2	43.60	1	43.85	43.90	1	2,078	0.05%
2023/11/27	1	44.10	4	43.76	43.35	-3	2,148	-0.14%
2023/11/24	1	41.95	5	42.74	42.65	-4	2,203	-0.18%
2023/11/23	2	41.40	0	0.00	41.85	2	2,166	0.09%
2023/11/21	0	0.00	8	41.33	41.25	-8	2,228	-0.36%
2023/11/17	3	40.97	0	0.00	40.90	3	2,272	0.13%
2023/11/15	0	0.00	1	40.90	41.00	-1	2,289	-0.04%
2023/11/14	2	40.25	0	0.00	40.25	2	2,298	0.09%
2023/11/13	0	0.00	4	40.68	40.60	-4	2,331	-0.17%
2023/11/09	2	39.10	0	0.00	39.10	2	2,462	0.08%
2023/11/08	0	0.00	2	39.70	39.65	-2	2,500	-0.08%
2023/11/07	1	39.20	0	0.00	39.00	1	2,475	0.04%
2023/11/03	2	39.00	0	0.00	38.80	2	2,484	0.08%
2023/11/02	2	38.95	0	0.00	38.95	2	2,514	0.08%
2023/10/27	2	39.18	0	0.00	39.00	2	2,555	0.08%
2023/10/23	1	39.10	0	0.00	39.10	1	2,755	0.04%
2023/10/20	1	38.65	0	0.00	38.95	1	2,848	0.04%
2023/10/19	1	39.25	0	0.00	39.25	1	2,886	0.03%
2023/10/17	10	40.93	16	41.05	40.70	-6	2,916	-0.21%
2023/10/16	2	40.70	1	40.70	40.75	1	2,938	0.03%
2023/10/13	14	41.30	0	0.00	41.30	14	2,962	0.47%
2023/10/12	1	41.30	0	0.00	41.30	1	2,990	0.03%
2023/10/11	2	40.95	0	0.00	41.10	2	2,993	0.07%
2023/10/06	1	41.00	0	0.00	41.35	1	2,980	0.03%
2023/10/05	0	0.00	1	41.10	40.95	-1	2,995	-0.03%
2023/10/02	1	41.50	0	0.00	41.50	1	3,043	0.03%
2023/09/27	2	40.40	0	0.00	40.35	2	3,132	0.06%
2023/09/26	11	40.90	0	0.00	40.95	11	3,146	0.35%
2023/09/25	1	42.20	0	0.00	41.90	1	3,118	0.03%
2023/09/21	1	41.30	1	41.20	41.35	0	3,053	0.00%
2023/09/20	12	42.26	0	0.00	41.85	12	3,045	0.39%
2023/09/19	2	43.41	0	0.00	42.75	2	3,033	0.07%
2023/09/15	5	43.00	0	0.00	43.00	5	2,965	0.17%
2023/09/14	8	43.58	3	44.30	43.50	5	2,939	0.17%
2023/09/13	0	0.00	6	44.30	44.40	-6	2,898	-0.21%
2023/09/12	3	43.92	0	0.00	43.80	3	2,897	0.10%
2023/09/11	1	43.70	0	0.00	43.80	1	2,894	0.03%
2023/09/08	7	44.74	0	0.00	44.85	7	2,844	0.25%
2023/09/05	6	45.80	4	45.97	45.90	2	2,854	0.07%
2023/09/04	2	46.48	9	46.70	46.65	-7	2,804	-0.25%
2023/09/01	1	45.90	11	46.89	45.85	-10	2,740	-0.36%
2023/08/31	11	46.65	38	46.71	46.65	-27	2,656	-1.02%
2023/08/30	4	45.18	61	45.24	45.80	-57	2,554	-2.23%
2023/08/29	0	44.00	23	44.22	44.10	-23	2,428	-0.95%
2023/08/28	3	44.03	46	43.90	43.80	-43	2,421	-1.78%
2023/08/25	2	43.25	40	43.30	43.25	-38	2,478	-1.53%
2023/08/24	0	0.00	22	43.09	43.05	-22	2,444	-0.90%
2023/08/23	0	0.00	23	43.00	42.95	-23	2,425	-0.95%
2023/08/22	0	0.00	2	42.30	42.60	-2	2,386	-0.08%
2023/08/21	4	42.46	0	0.00	42.40	4	2,375	0.17%
2023/08/18	0	0.00	32	42.99	42.95	-32	2,361	-1.35%
2023/08/17	0	0.00	56	42.85	42.85	-56	2,326	-2.41%
2023/08/16	0	0.00	32	42.42	42.35	-32	2,277	-1.40%
2023/08/15	4	41.30	6	42.14	42.20	-2	2,221	-0.09%
2023/08/14	1	39.85	1	39.70	39.95	0	2,106	0.00%
2023/08/10	13	38.80	0	0.00	38.75	13	2,084	0.62%
2023/08/09	3	39.53	0	0.00	39.45	3	2,113	0.14%
2023/08/08	3	39.88	6	40.05	40.00	-3	2,112	-0.14%
2023/08/04	2	38.50	0	0.00	38.50	2	2,080	0.10%
2023/08/02	5	38.25	0	0.00	38.25	5	2,074	0.24%
2023/08/01	10	38.70	0	0.00	38.70	10	2,050	0.49%
2023/07/31	10	39.00	0	0.00	39.00	10	2,043	0.49%
2023/07/28	13	39.33	1	39.30	39.70	12	2,008	0.60%
2023/07/27	6	40.00	0	0.00	40.00	6	1,985	0.30%
2023/07/26	6	40.67	0	0.00	40.50	6	1,964	0.31%
2023/07/25	0	0.00	4	43.19	43.30	-4	1,855	-0.22%
2023/07/21	2	42.75	0	0.00	42.95	2	1,720	0.12%
2023/07/19	3	43.38	4	42.99	42.80	-1	1,639	-0.06%
2023/07/17	1	43.55	0	0.00	43.95	1	1,619	0.06%
2023/07/14	2	42.98	1	43.00	43.00	1	1,631	0.06%
2023/07/12	0	0.00	10	42.84	42.80	-10	1,682	-0.59%
2023/07/11	0	0.00	11	43.21	43.05	-11	1,709	-0.64%
2023/07/10	0	0.00	42	42.98	42.90	-42	1,779	-2.36%
2023/07/07	1	43.80	1	43.30	43.25	0	1,869	0.00%
2023/07/06	1	44.00	5	44.17	43.70	-4	1,839	-0.22%
2023/07/05	11	43.55	3	43.70	43.50	8	1,757	0.46%
2023/07/04	11	43.15	1	43.30	43.25	10	1,720	0.58%
2023/06/28	0	0.00	0	42.30	42.00	0	1,691	0.00%
2023/06/27	3	42.20	5	42.50	42.25	-2	1,705	-0.12%
2023/06/26	31	42.75	1.2	42.53	42.55	29.8	1,751	1.70%
2023/06/21	0	0.00	0.1	41.70	41.90	-0.1	1,884	0.00%
2023/06/20	0	0.00	0.1	41.60	41.60	-0.1	1,906	0.00%
2023/06/19	0	0.00	0.1	41.91	41.70	-0.1	1,906	-0.01%
2023/06/15	0	0.00	0.1	41.70	41.55	-0.1	1,872	-0.01%
2023/06/13	5	41.90	0	0.00	42.05	5	1,890	0.26%
2023/06/12	0	0.00	2	42.20	41.90	-2	1,870	-0.11%
2023/06/08	0	0.00	3	40.88	40.80	-3	1,797	-0.17%
2023/06/07	0	0.00	2	41.65	41.60	-2	1,797	-0.11%
2023/06/05	5	41.90	0	0.00	41.95	5	1,809	0.28%
2023/06/02	2	41.95	0	0.00	41.75	2	1,802	0.11%
2023/06/01	1	41.60	3	41.58	41.65	-2	1,802	-0.11%
2023/05/31	5	41.75	0	0.00	41.65	5	1,784	0.28%
2023/05/22	0	0.00	1	40.05	40.30	-1	1,757	-0.06%
2023/05/19	0	0.00	3	40.00	40.05	-3	1,758	-0.17%
2023/05/17	2	40.00	1	39.55	39.90	1	1,761	0.06%
2023/05/15	1	39.55	5	39.10	39.50	-4	1,763	-0.23%
2023/05/11	0	0.00	2	40.75	40.70	-2	1,783	-0.11%
2023/05/10	0	0.00	4	41.35	41.70	-4	1,799	-0.22%
2023/05/08	5	41.89	0	0.00	42.00	5	1,870	0.27%
2023/05/04	4	42.00	0	0.00	42.15	4	1,946	0.21%
2023/04/26	0	0.00	2	40.90	41.30	-2	1,981	-0.10%
2023/04/25	1	40.55	0	0.00	40.60	1	1,982	0.05%
2023/04/24	0	0.00	2	41.70	41.35	-2	1,956	-0.10%
2023/04/20	1	43.40	0	0.00	42.35	1	1,929	0.05%
2023/04/19	0	0.00	2	43.35	43.25	-2	1,909	-0.10%
2023/04/18	8	43.48	2	43.25	42.95	6	1,859	0.32%
2023/04/17	0	0.00	3	43.40	43.35	-3	1,795	-0.17%
2023/04/14	0	0.00	2	42.95	43.25	-2	1,775	-0.11%
2023/04/13	7	43.15	4	43.09	43.05	3	1,728	0.17%
2023/04/12	5	42.80	9.1	42.94	43.15	-4.1	1,639	-0.25%
2023/04/11	0	0.00	3	41.75	41.75	-3	1,520	-0.20%
2023/04/10	1	41.65	3	41.75	41.60	-2	1,514	-0.13%
2023/03/31	1	41.20	1	41.25	41.35	0	1,495	0.00%
2023/03/29	2	41.65	0.1	41.75	41.95	1.9	1,479	0.13%
2023/03/28	0	0.00	1	41.55	41.40	-1	1,476	-0.07%
2023/03/27	4	42.19	4	42.29	41.70	0	1,461	0.00%
2023/03/24	38.1	42.29	71	42.70	42.85	-32.9	1,396	-2.36%
2023/03/23	1	40.05	2	40.25	40.05	-1	1,192	-0.09%
2023/03/17	0	0.00	3	39.17	39.10	-3	1,183	-0.25%
2023/03/14	2	38.88	0	0.00	38.80	2	1,222	0.16%
2023/03/13	1	39.05	0	0.00	39.30	1	1,263	0.08%
2023/03/10	1	39.35	0	0.00	39.30	1	1,346	0.07%
2023/03/09	1	40.50	0.1	40.35	40.30	0.9	1,400	0.07%
2023/03/08	0.1	40.10	0	0.00	40.50	0.1	1,474	0.01%
2023/02/22	0	0.00	2	40.10	40.00	-2	1,728	-0.12%
2023/02/17	0	0.00	1	40.05	40.05	-1	1,741	-0.06%
2023/02/16	0	0.00	1	40.05	40.10	-1	1,780	-0.06%
2023/02/13	2	39.60	0	39.85	39.60	2	1,831	0.11%
2023/02/10	0	0.00	0	40.50	40.35	0	1,828	0.00%
2023/02/08	0	0.00	1	40.20	40.35	-1	1,776	-0.06%
2023/02/07	0	0.00	2	40.10	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	10	39.90	40.10	-10	1,736	-0.58%
2023/02/03	0	0.00	2	39.75	39.80	-2	1,685	-0.12%
2023/02/02	1	39.40	0	0.00	39.55	1	1,646	0.06%
2023/01/31	0	0.00	1	38.55	38.55	-1	1,595	-0.06%
2023/01/30	10	37.65	0	37.30	38.00	10	1,579	0.63%
2023/01/12	0	0.00	0	37.40	37.35	0	1,624	0.00%
2023/01/10	0	0.00	2	37.55	37.50	-2	1,657	-0.12%
2023/01/04	2	37.00	0	0.00	37.00	2	1,848	0.11%
2022/12/30	0	0.00	0	36.95	36.90	0	2,130	0.00%
2022/12/27	0	0.00	0.1	37.30	37.30	-0.1	2,130	0.00%
2022/12/21	1	36.55	0	0.00	36.65	1	2,143	0.05%
2022/12/15	3	38.35	0.1	38.45	38.40	2.9	2,107	0.14%
2022/12/09	0	0.00	16	38.33	38.25	-16	2,083	-0.77%
2022/12/08	1	39.05	0	0.00	39.00	1	2,060	0.05%
2022/12/06	0	0.00	22	39.66	39.40	-22	2,018	-1.09%
2022/12/02	30	40.05	4	39.28	39.90	26	1,934	1.34%
2022/12/01	6	39.18	5	39.76	39.20	1	1,848	0.05%
2022/11/30	4	39.40	4	38.80	39.40	0	1,783	0.00%
2022/11/29	3	38.93	3	38.80	38.80	0	1,697	0.00%
2022/11/28	2	37.25	5	38.00	38.20	-3	1,540	-0.19%
2022/11/14	5	35.30	6	35.68	35.75	-1	1,600	-0.06%
2022/11/08	0	0.00	0	35.20	34.90	0	1,631	0.00%
2022/11/01	0	0.00	2	34.10	34.10	-2	1,609	-0.12%
2022/10/31	1	33.65	0	0.00	33.60	1	1,606	0.06%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/27	1	34.15	0	0.00	34.20	1	1,596	0.06%
2022/10/26	0	0.00	23	33.53	33.40	-23	1,587	-1.45%
2022/10/25	1	34.00	0	0.00	33.95	1	1,573	0.06%
2022/10/24	20	35.10	0	0.00	34.65	20	1,568	1.27%
2022/10/21	1	34.45	0	0.00	34.40	1	1,560	0.06%
2022/10/20	0	0.00	1	34.05	34.60	-1	1,554	-0.06%
2022/10/17	2	36.58	2	36.50	36.80	0	1,443	0.00%
2022/10/14	0	0.00	1	36.85	36.60	-1	1,417	-0.07%
2022/10/13	0	0.00	4	35.35	34.80	-4	1,383	-0.29%
2022/10/12	0	0.00	1	36.35	37.20	-1	1,324	-0.08%
2022/10/11	52	37.30	47	36.45	36.35	5	1,265	0.40%
2022/10/07	3	37.30	10	37.12	37.25	-7	1,124	-0.62%
2022/10/06	0	0.00	4	34.10	34.20	-4	975	-0.41%
2022/10/05	0	0.00	0	34.35	33.80	0	974	0.00%
2022/09/30	0	0.00	0	33.10	33.90	0	967	0.00%
2022/09/28	0	33.05	0	0.00	32.90	0	961	0.00%
2022/09/26	1	33.90	9.8	33.96	33.45	-8.8	956	-0.92%
2022/09/23	6	34.95	0	0.00	34.80	6	950	0.63%
2022/09/16	1	36.75	0	0.00	36.50	1	946	0.11%
2022/09/06	0	0.00	6	36.27	36.00	-6	962	-0.62%
2022/09/05	5	36.67	1	36.55	36.55	4	954	0.42%
2022/09/02	2	36.88	4	37.00	37.00	-2	952	-0.21%
2022/09/01	2	37.15	0	0.00	36.70	2	942	0.21%
2022/08/31	3	37.30	3	37.37	37.30	0	928	0.00%
2022/08/30	2	37.70	0	0.00	37.65	2	919	0.22%
2022/08/26	0	0.00	3	37.75	37.90	-3	892	-0.34%
2022/08/25	0	0.00	2	37.70	37.50	-2	871	-0.23%
2022/08/23	5	37.00	0	0.00	37.00	5	838	0.60%
2022/08/22	5	37.79	7	38.29	37.35	-2	816	-0.24%
2022/08/19	5	38.45	17	38.18	38.25	-12	759	-1.58%
2022/08/18	1	37.00	1	36.75	36.95	0	642	0.00%
2022/08/17	4	36.16	1	36.45	36.40	3	582	0.51%
2022/08/08	0	0.00	0.2	32.20	32.10	-0.2	484	-0.04%
2022/08/05	0	0.00	0	32.20	32.10	0	477	0.00%
2022/08/04	1	31.50	0	0.00	31.65	1	479	0.21%
2022/08/03	1	32.00	0	0.00	32.00	1	473	0.21%
2022/07/21	0	0.00	0.1	31.50	31.70	-0.1	509	-0.02%
2022/07/06	0	0.00	34	31.41	31.40	-34	529	-6.42%
2022/07/05	0	0.00	11	32.75	32.30	-11	543	-2.02%
2022/07/04	0	0.00	5	32.45	32.10	-5	549	-0.91%
2022/06/27	2	34.80	2	34.80	34.80	0	577	0.00%
2022/06/24	5	34.36	2	34.25	34.60	3	583	0.51%
2022/06/23	2	33.95	2	34.15	33.95	0	579	0.00%
2022/06/22	2	33.95	16	33.99	33.95	-14	590	-2.37%
2022/06/21	2	33.25	2	32.60	33.25	0	584	0.00%
2022/06/08	4	34.33	0	0.00	34.50	4	598	0.67%
2022/06/01	0	0.00	1.1	35.11	35.10	-1.1	621	-0.17%
2022/05/26	1.2	33.98	1	34.00	33.80	0.2	626	0.03%
2022/05/25	1	33.20	1	33.65	33.65	0	629	0.00%
2022/05/24	1	33.60	0	0.00	33.55	1	635	0.16%
2022/05/20	0	0.00	1	33.95	34.20	-1	642	-0.16%
2022/05/18	0	0.00	1	33.75	33.70	-1	655	-0.15%
2022/05/11	1	33.30	1	33.55	33.30	0	689	0.00%
2022/05/10	0	0.00	1	34.00	34.00	-1	693	-0.14%
2022/05/09	1	33.35	0	0.00	33.25	1	690	0.14%
2022/05/06	1	33.50	0	0.00	33.85	1	693	0.14%
2022/04/28	2	34.00	0	0.00	34.15	2	762	0.26%
2022/04/27	5	33.84	0	0.00	33.75	5	769	0.65%
2022/04/20	0	35.85	1	35.40	35.75	-1	808	-0.12%
2022/04/19	0	35.15	2	35.05	35.05	-2	839	-0.24%
2022/04/18	0	34.75	0	0.00	34.60	0	869	0.00%
2022/04/15	1	34.90	1	34.85	34.90	0	903	0.00%
2022/04/12	0	35.70	0	0.00	35.25	0	1,436	0.00%
2022/04/11	1	36.50	0	0.00	35.95	1	1,527	0.07%
2022/04/08	0	37.00	0	0.00	36.90	0	1,637	0.00%
2022/03/31	3	37.63	0	0.00	37.85	3	1,642	0.18%
2022/03/30	2	37.75	0	0.00	37.70	2	1,638	0.12%
2022/03/28	1	37.85	0	0.00	38.05	1	1,618	0.06%
2022/03/25	0	0.00	18	38.22	38.30	-18	1,615	-1.11%
2022/03/24	0	0.00	1	38.95	39.10	-1	1,598	-0.06%
2022/03/17	4	37.95	0	0.00	38.00	4	1,596	0.25%
2022/03/15	0	37.75	0	0.00	37.70	0	1,594	0.00%
2022/03/11	10	38.05	0	0.00	38.00	10	1,596	0.63%
2022/03/10	0	38.50	1	38.25	38.25	-1	1,596	-0.06%
2022/03/08	1	37.55	2	37.55	37.55	-1	1,606	-0.06%
2022/03/07	2	38.05	0	0.00	37.90	2	1,602	0.12%
2022/03/03	0	0.00	2	38.80	38.65	-2	1,600	-0.12%
2022/02/25	1	38.10	0	0.00	38.20	1	1,619	0.06%
2022/02/23	1	38.75	0	0.00	38.75	1	1,654	0.06%
2022/02/22	1	38.50	0	0.00	38.70	1	1,656	0.06%
2022/02/18	2	39.10	0	0.00	39.15	2	1,694	0.12%
2022/02/17	0	0.00	1	38.80	38.90	-1	1,694	-0.06%
2022/02/16	1	38.40	0	0.00	38.40	1	1,697	0.06%
2022/02/15	7	38.27	0	0.00	38.15	7	1,697	0.41%
2022/02/14	2	38.03	0	0.00	38.15	2	1,700	0.12%
2022/02/11	9	38.55	0	0.00	38.60	9	1,697	0.53%
2022/02/10	1	38.95	0	0.00	39.05	1	1,697	0.06%
2022/01/25	7	37.57	1	37.55	37.55	6	1,721	0.35%
2022/01/24	1	37.90	0	0.00	37.85	1	1,715	0.06%
2022/01/21	2	38.43	0	0.00	38.40	2	1,712	0.12%
2022/01/20	0	0.00	1	39.00	39.00	-1	1,725	-0.06%
2022/01/19	5	38.52	2	38.60	38.55	3	1,736	0.17%
2022/01/18	2	39.05	0	0.00	38.90	2	1,724	0.12%
2022/01/14	2	38.58	1	39.00	38.65	1	1,719	0.06%
2022/01/13	0	0.00	145	39.22	39.30	-145	1,718	-8.44%	大賣/鉅額交易
2022/01/12	2	39.40	0	0.00	39.60	2	1,708	0.12%
2022/01/11	4	39.98	1	39.50	39.50	3	1,678	0.18%
2022/01/10	3	40.25	0	0.00	40.15	3	1,653	0.18%
2022/01/07	0	0.00	22	40.73	40.70	-22	1,623	-1.35%
2022/01/06	59.1	42.49	5	42.34	41.80	54.1	1,541	3.51%
2022/01/05	21	42.20	53	42.28	42.80	-32	1,360	-2.35%
2022/01/04	55	40.84	0	0.00	40.80	55	1,101	4.99%
2022/01/03	130	41.23	0	0.00	41.35	130	1,033	12.58%	大買/鉅額交易
2021/12/24	1	39.00	0	0.00	39.00	1	1,036	0.10%
2021/12/16	0	0.00	10	38.70	38.70	-10	1,056	-0.95%
2021/12/14	0	0.00	3	38.85	38.75	-3	1,085	-0.28%
2021/12/13	10	39.30	0	0.00	39.25	10	1,092	0.91%
2021/12/09	0	0.00	1	38.75	38.90	-1	1,087	-0.09%
2021/12/08	0	0.00	1	38.50	38.50	-1	1,076	-0.09%
2021/12/03	3	38.05	0	0.00	38.15	3	1,082	0.28%
2021/11/30	0	0.00	3	38.50	38.40	-3	1,074	-0.28%
2021/11/29	1	37.75	0	0.00	38.20	1	1,076	0.09%
2021/11/17	3	39.30	6	39.23	39.55	-3	1,021	-0.29%
2021/11/16	0	0.00	2	38.90	38.85	-2	999	-0.20%
2021/11/15	2	38.65	0	0.00	38.65	2	998	0.20%
2021/11/12	0	0.00	12	39.00	38.90	-12	991	-1.21%
2021/11/04	0	0.00	2	39.05	39.00	-2	1,053	-0.19%
2021/11/02	0	0.00	4	38.98	38.40	-4	1,045	-0.38%
2021/11/01	0	0.00	5	38.45	38.80	-5	1,044	-0.48%
2021/10/29	4	38.50	0	0.00	38.60	4	1,058	0.38%
2021/10/28	1	38.55	0	0.00	39.05	1	1,046	0.10%
2021/10/27	5	38.10	0	0.00	37.80	5	1,025	0.49%
2021/10/26	0	0.00	1	38.25	38.20	-1	1,027	-0.10%
2021/10/25	0	0.00	1	38.15	38.10	-1	1,036	-0.10%
2021/10/22	8	37.65	0	0.00	37.60	8	1,058	0.76%
2021/10/21	0	0.00	1	38.10	37.60	-1	1,091	-0.09%
2021/10/18	2	37.28	0	0.00	37.50	2	1,101	0.18%
2021/10/07	5	38.45	1	38.40	38.30	4	1,858	0.22%
2021/10/06	0	0.00	3	38.28	38.10	-3	1,847	-0.16%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/17	1	37.20	0	0.00	36.90	1	1,883	0.05%
2021/09/08	1	37.60	0	0.00	37.60	1	1,976	0.05%
2021/08/26	1	38.55	0	0.00	38.55	1	2,000	0.05%
2021/08/25	1	39.00	0	0.00	38.95	1	2,022	0.05%
2021/08/24	2	38.40	0	0.00	38.40	2	2,039	0.10%
2021/08/23	0	0.00	5	38.25	38.40	-5	2,053	-0.24%
2021/08/20	3	37.97	1	37.65	37.55	2	2,072	0.10%
2021/08/19	5	38.15	0	0.00	37.75	5	2,078	0.24%
2021/08/10	2	40.10	0	0.00	40.05	2	2,122	0.09%
2021/08/09	1	40.50	1	40.65	40.40	0	2,172	0.00%
2021/08/03	3	40.35	0	0.00	40.50	3	2,310	0.13%
2021/08/02	1	40.45	0	0.00	40.45	1	2,335	0.04%
2021/07/30	2	40.48	4	40.50	40.40	-2	2,345	-0.09%
2021/07/29	1	40.90	0	0.00	40.85	1	2,357	0.04%
2021/07/28	1	40.35	5	40.29	41.00	-4	2,374	-0.17%
2021/07/26	0	0.00	1	41.40	41.35	-1	2,424	-0.04%
2021/07/23	9	41.20	0	0.00	41.20	9	2,446	0.37%
2021/07/21	2	41.28	37	41.34	40.60	-35	2,469	-1.42%
2021/07/20	3	41.72	1	41.25	41.35	2	2,457	0.08%
2021/07/19	3	44.95	5	45.01	45.00	-2	2,360	-0.08%
2021/07/16	26	45.58	1	45.75	45.30	25	2,335	1.07%
2021/07/15	12	45.81	1	45.65	45.85	11	2,300	0.48%
2021/07/14	62	46.94	264	46.80	46.15	-202	2,248	-8.98%	大賣/鉅額交易
2021/07/13	20	43.70	1	43.60	44.00	19	1,848	1.03%
2021/07/09	15	42.76	0	0.00	42.90	15	1,847	0.81%
2021/07/07	0	0.00	1	43.45	43.35	-1	1,915	-0.05%
2021/07/06	50	43.35	0	0.00	43.40	50	1,954	2.56%
2021/07/05	0	0.00	1	43.25	43.35	-1	2,016	-0.05%
2021/07/02	16	42.61	0	0.00	42.60	16	2,068	0.77%
2021/07/01	8	42.80	0	0.00	42.45	8	2,109	0.38%
2021/06/30	50	42.15	0	0.00	42.25	50	2,121	2.36%
2021/06/25	40	42.00	1	42.10	42.00	39	2,200	1.77%
2021/06/24	0	0.00	4	41.38	41.55	-4	2,257	-0.18%
2021/06/23	0	0.00	1	40.95	41.05	-1	2,305	-0.04%
2021/06/22	20	40.40	0	0.00	40.20	20	2,337	0.86%
2021/06/21	1	40.10	0	0.00	40.10	1	2,365	0.04%
2021/06/18	77	40.98	0	0.00	40.90	77	2,524	3.05%
2021/06/17	63	40.98	0	0.00	41.15	63	2,589	2.43%
2021/06/15	1	40.35	0	0.00	40.35	1	2,701	0.04%
2021/06/11	0	0.00	1	40.95	40.85	-1	2,818	-0.04%
2021/06/07	2	40.40	0	0.00	40.35	2	2,901	0.07%
2021/06/03	0	0.00	2	40.88	40.85	-2	2,918	-0.07%
2021/06/02	1	41.10	0	0.00	40.65	1	2,943	0.03%
2021/06/01	50	40.95	7	40.80	41.15	43	2,940	1.46%
2021/05/31	2	40.05	0	0.00	40.20	2	2,949	0.07%
2021/05/28	0	0.00	6	40.00	39.95	-6	2,990	-0.20%
2021/05/27	0	0.00	1	40.25	39.65	-1	2,999	-0.03%
2021/05/25	1	39.35	1	39.75	39.85	0	3,032	0.00%
2021/05/21	3	38.63	0	0.00	38.65	3	3,162	0.09%
2021/05/20	3	38.27	0	0.00	38.25	3	3,233	0.09%
2021/05/17	7	37.14	2	37.43	36.90	5	3,251	0.15%
2021/05/13	1	39.50	3	39.38	39.20	-2	3,192	-0.06%
2021/05/12	5	39.23	0	0.00	39.25	5	3,183	0.16%
2021/05/11	2	42.20	0	0.00	41.50	2	3,132	0.06%
2021/05/10	1	43.00	2	43.20	43.10	-1	3,114	-0.03%
2021/05/07	0	0.00	6	43.80	44.10	-6	3,136	-0.19%
2021/05/06	3	42.77	0	0.00	42.95	3	3,140	0.10%
2021/05/04	5	43.48	0	0.00	43.65	5	3,183	0.16%
2021/05/03	2	45.50	0	0.00	45.10	2	3,291	0.06%
2021/04/29	0	0.00	2	46.90	46.35	-2	3,338	-0.06%
2021/04/28	0	0.00	2	46.93	46.75	-2	3,402	-0.06%
2021/04/26	1	46.30	0	0.00	46.25	1	3,494	0.03%
2021/04/23	1	46.25	0	0.00	46.35	1	3,557	0.03%
2021/04/22	6	47.20	2	47.20	46.35	4	3,742	0.11%
2021/04/21	0	0.00	12	47.58	47.55	-12	3,881	-0.31%
2021/04/20	2	47.20	1	47.20	47.30	1	3,910	0.03%
2021/04/16	0	0.00	1	46.80	46.80	-1	4,170	-0.02%
2021/04/15	1	46.20	0	0.00	46.20	1	4,219	0.02%
2021/04/14	1	45.50	2	46.05	46.40	-1	4,309	-0.02%
2021/04/13	5	46.99	1	47.40	46.65	4	4,709	0.08%
2021/04/12	4	47.53	0	0.00	47.40	4	4,822	0.08%
2021/04/09	2	47.85	4	48.16	47.80	-2	5,091	-0.04%
2021/04/08	6	48.25	0	0.00	48.35	6	5,046	0.12%
2021/04/07	0	0.00	2	48.25	48.70	-2	5,034	-0.04%
2021/04/06	170	48.03	1	48.00	48.00	169	5,075	3.33%	大買/鉅額交易
2021/04/01	4	47.79	0	0.00	47.75	4	5,204	0.08%
2021/03/31	3	48.07	2	48.15	48.05	1	5,381	0.02%
2021/03/30	4	47.99	1	47.90	48.40	3	5,393	0.06%
2021/03/29	3	47.80	13	47.95	48.05	-10	5,491	-0.18%
2021/03/26	10	48.49	0	0.00	48.35	10	5,526	0.18%
2021/03/25	3	48.65	1	48.65	48.40	2	5,565	0.04%
2021/03/24	0	0.00	6	48.63	48.50	-6	5,578	-0.11%
2021/03/23	27	49.67	19	48.62	48.90	8	5,660	0.14%
2021/03/22	3	48.40	0	0.00	48.85	3	5,619	0.05%
2021/03/19	2	48.25	3	48.00	48.30	-1	5,702	-0.02%
2021/03/18	2	47.95	1	48.00	48.05	1	6,029	0.02%
2021/03/17	1	47.85	4	48.30	47.85	-3	6,604	-0.05%
2021/03/12	2	46.85	0	0.00	46.85	2	6,717	0.03%
2021/03/10	1	46.05	1	46.15	45.95	0	6,845	0.00%
2021/03/09	1	45.50	2	45.35	46.10	-1	6,962	-0.01%
2021/03/08	0	0.00	2	46.43	45.85	-2	6,998	-0.03%
2021/03/05	2	46.25	1	46.55	46.25	1	7,019	0.01%
2021/03/04	2	47.00	1	46.85	46.80	1	7,064	0.01%
2021/03/03	3	47.07	3	47.10	47.15	0	7,089	0.00%
2021/03/02	6	47.30	2	47.35	46.30	4	7,058	0.06%
2021/02/26	2	46.50	3	46.60	46.95	-1	7,067	-0.01%
2021/02/25	0	0.00	2.7	47.02	47.15	-2.7	7,192	-0.04%
2021/02/24	0	0.00	3	47.22	46.80	-3	7,232	-0.04%
2021/02/22	0	0.00	4	46.99	47.55	-4	7,116	-0.06%
2021/02/19	1	45.95	2	46.03	46.45	-1	7,059	-0.01%
2021/02/18	1	46.05	2	45.85	46.05	-1	7,137	-0.01%
2021/02/17	6	45.15	0	0.00	45.35	6	7,136	0.08%
2021/02/05	0	0.00	2	44.90	44.55	-2	7,110	-0.03%
2021/02/04	0	0.00	4	44.65	44.45	-4	7,126	-0.06%
2021/02/03	6	44.43	0.3	44.50	44.35	5.7	7,123	0.08%
2021/02/02	0	0.00	1	45.05	44.80	-1	7,118	-0.01%
2021/02/01	0	0.00	1	44.25	44.50	-1	7,110	-0.01%
2021/01/29	4	45.40	1	44.85	44.85	3	7,089	0.04%
2021/01/28	1	45.80	0	0.00	45.90	1	7,043	0.01%
2021/01/27	0	0.00	1	47.00	46.75	-1	7,024	-0.01%
2021/01/26	0	0.00	1	46.55	46.50	-1	7,000	-0.01%
2021/01/25	5	46.58	16	46.28	47.00	-11	6,957	-0.16%
2021/01/22	13	45.53	5	45.35	45.80	8	6,817	0.12%
2021/01/21	4	44.09	6	43.98	44.05	-2	6,744	-0.03%
2021/01/20	3	45.28	4	45.24	44.60	-1	6,668	-0.01%
2021/01/19	1	46.40	0	0.00	46.20	1	6,593	0.02%
2021/01/18	0	0.00	1	45.95	46.15	-1	6,568	-0.02%
2021/01/15	9.1	48.30	16	49.03	47.25	-6.9	6,499	-0.11%
2021/01/14	6	49.21	13	48.72	49.25	-7	6,351	-0.11%
2021/01/13	1	47.75	0	0.00	47.90	1	6,186	0.02%
2021/01/12	9	47.79	52	48.14	47.65	-43	6,282	-0.68%
2021/01/11	3	48.32	2	48.20	48.25	1	6,268	0.02%
2021/01/08	2	47.85	4	48.05	47.85	-2	6,230	-0.03%
2021/01/07	14	48.45	16	48.44	48.25	-2	6,210	-0.03%
2021/01/06	113	49.76	98	50.21	48.55	15	6,109	0.25%	大買/
2021/01/05	84	48.83	34	48.83	48.80	50	5,670	0.88%
2021/01/04	46	49.21	67	48.83	48.50	-21	5,539	-0.38%
2020/12/31	3	47.20	6	46.95	47.10	-3	5,229	-0.06%
2020/12/30	1	46.60	5	47.28	47.40	-4	5,203	-0.08%
2020/12/29	8	47.29	17	47.36	46.95	-9	5,154	-0.17%
2020/12/28	55	48.48	20	48.46	48.10	35	5,077	0.69%
2020/12/25	30	48.01	35	47.99	48.50	-5	4,927	-0.10%
2020/12/24	1	47.15	5	47.02	46.80	-4	4,727	-0.08%
2020/12/23	36	47.06	32	47.27	47.05	4	4,716	0.08%
2020/12/22	14	46.48	23	46.86	45.80	-9	4,700	-0.19%
2020/12/21	7	46.71	1	47.20	47.10	6	4,638	0.13%
2020/12/18	6	46.98	1	46.40	46.30	5	4,550	0.11%
2020/12/17	7	46.43	3	46.20	46.70	4	4,507	0.09%
2020/12/16	17	47.51	6	47.44	47.40	11	4,408	0.25%
2020/12/15	24	47.36	48	47.55	46.60	-24	4,289	-0.56%
2020/12/14	46	48.09	34	48.24	48.20	12	4,139	0.29%
2020/12/11	78.1	46.87	61	47.19	47.60	17.1	3,748	0.45%
2020/12/10	5	44.45	7	44.66	44.55	-2	3,138	-0.06%
2020/12/09	3	43.85	2	43.85	43.85	1	3,034	0.03%
2020/12/08	16	44.51	5	44.29	44.20	11	3,034	0.36%
2020/12/07	4	44.08	5	44.21	44.40	-1	2,953	-0.03%
2020/12/04	4	43.88	1	44.40	44.00	3	2,895	0.10%
2020/12/03	3	43.92	4	44.33	44.20	-1	2,851	-0.04%
2020/12/02	2	43.53	1	43.75	43.60	1	2,768	0.04%
2020/12/01	1	43.15	5	43.18	43.40	-4	2,770	-0.14%
2020/11/30	5	43.27	12	43.38	42.90	-7	2,867	-0.24%
2020/11/27	0	0.00	4	42.90	43.00	-4	2,881	-0.14%
2020/11/26	0	0.00	4	42.60	42.65	-4	2,960	-0.14%
2020/11/25	2	42.50	4	42.59	42.30	-2	2,982	-0.07%
2020/11/24	11	43.08	0	0.00	42.65	11	2,981	0.37%
2020/11/23	1	42.55	4	42.50	42.55	-3	2,876	-0.10%
2020/11/20	4	41.83	1	42.00	41.85	3	2,850	0.11%
2020/11/19	0	0.00	1	42.15	42.10	-1	2,893	-0.03%
2020/11/18	15	42.20	15	42.05	42.10	0	2,974	0.00%
2020/11/17	0	0.00	2	42.18	42.15	-2	3,148	-0.06%
2020/11/16	0	0.00	1	41.65	41.60	-1	3,284	-0.03%
2020/11/12	0	0.00	1	41.75	41.50	-1	3,711	-0.03%
2020/11/04	1	40.75	0	0.00	40.65	1	3,907	0.03%
2020/11/02	2	40.05	0	0.00	40.05	2	4,074	0.05%
2020/10/30	1	40.50	0	0.00	40.40	1	4,138	0.02%
2020/10/29	1	41.00	0	0.00	41.00	1	4,260	0.02%
2020/10/27	4	42.40	4	42.25	42.25	0	4,271	0.00%
2020/10/23	1	41.75	1	42.00	41.95	0	4,283	0.00%
2020/10/21	1	42.10	0	0.00	42.05	1	4,348	0.02%
2020/10/20	4	43.20	7	43.34	42.30	-3	4,456	-0.07%
2020/10/19	2	42.73	5	42.33	42.85	-3	4,359	-0.07%
2020/10/16	0	0.00	4	41.95	41.05	-4	4,377	-0.09%
2020/10/15	0	0.00	1	41.40	41.45	-1	4,529	-0.02%
2020/10/14	5	40.70	5	40.55	40.80	0	4,576	0.00%
2020/10/06	0	0.00	10	41.45	41.25	-10	5,135	-0.19%
2020/09/25	12	41.38	16	41.06	41.20	-4	6,077	-0.07%
2020/09/24	10	40.36	4	40.41	40.40	6	6,049	0.10%
2020/09/23	2	40.15	0	0.00	40.20	2	6,050	0.03%
2020/09/21	3	40.80	0	0.00	40.85	3	6,266	0.05%
2020/09/14	0	0.00	1	40.45	41.40	-1	6,860	-0.01%
2020/09/11	2	40.08	0	0.00	40.10	2	6,849	0.03%
2020/09/09	2	40.50	4	40.84	41.20	-2	6,839	-0.03%
2020/09/08	3	41.25	0	0.00	41.65	3	6,812	0.04%
2020/09/07	0	0.00	1	41.60	41.70	-1	6,812	-0.01%
2020/09/04	5	42.10	5	42.45	42.60	0	6,795	0.00%
2020/09/03	5	43.30	21	43.36	43.10	-16	6,761	-0.24%
2020/09/02	11	43.17	22	43.64	42.80	-11	6,641	-0.17%
2020/09/01	11	42.84	6	42.91	43.10	5	6,643	0.08%
2020/08/28	1	41.75	1	42.00	42.00	0	6,577	0.00%
2020/08/27	1	42.40	0	0.00	42.30	1	6,576	0.02%
2020/08/26	2	42.38	2	42.38	42.25	0	6,550	0.00%
2020/08/25	6	42.59	6	42.89	42.25	0	6,525	0.00%
2020/08/24	26	42.81	11	43.11	42.75	15	6,469	0.23%
2020/08/21	10	42.74	14	42.82	42.85	-4	6,403	-0.06%
2020/08/20	22	42.35	17	41.51	40.90	5	6,284	0.08%
2020/08/19	20	43.21	28	43.20	43.25	-8	6,081	-0.13%
2020/08/18	3	41.57	16	41.87	41.85	-13	5,739	-0.23%
2020/08/17	1	41.35	10	41.26	41.35	-9	5,670	-0.16%
2020/08/14	1	40.10	1	40.20	40.20	0	5,639	0.00%
2020/08/13	3	40.53	0	0.00	40.40	3	5,632	0.05%
2020/08/12	1	40.70	3	40.32	40.70	-2	5,622	-0.04%
2020/08/11	2	40.28	3	40.43	40.00	-1	5,566	-0.02%
2020/08/10	7	40.96	1	41.25	41.00	6	5,553	0.11%
2020/08/07	9	41.64	8.5	41.26	41.15	0.5	5,549	0.01%
2020/08/06	0	0.00	15	41.31	41.05	-15	5,466	-0.27%
2020/08/05	1	41.45	6	41.21	41.45	-5	5,439	-0.09%
2020/08/04	5	40.87	5	41.23	40.85	0	5,472	0.00%
2020/08/03	5	40.34	4	40.40	40.50	1	5,366	0.02%
2020/07/31	12	39.86	1	39.80	39.75	11	5,363	0.21%
2020/07/29	1	39.35	1	39.80	39.35	0	5,379	0.00%
2020/07/28	3	39.63	6	39.48	39.00	-3	5,409	-0.06%
2020/07/27	7	40.34	0	0.00	39.90	7	5,528	0.13%
2020/07/24	6	42.40	12	42.00	41.50	-6	5,541	-0.11%
2020/07/23	4	41.95	2	41.65	42.35	2	5,432	0.04%
2020/07/22	7	41.69	23	41.80	41.35	-16	5,414	-0.30%
2020/07/21	14	43.52	5	43.76	43.50	9	5,327	0.17%
2020/07/20	10	43.89	2	44.35	43.95	8	5,169	0.15%
2020/07/17	12	44.75	14	44.49	44.55	-2	5,089	-0.04%
2020/07/16	12	44.36	1	44.20	44.50	11	4,903	0.22%
2020/07/15	1	43.80	95	44.09	43.45	-94	4,803	-1.96%
2020/07/14	0	0.00	13.2	44.30	44.10	-13.2	4,776	-0.28%
2020/07/13	1	44.25	4	44.09	44.40	-3	4,729	-0.06%
2020/07/10	29	44.37	15	44.44	44.45	14	4,649	0.30%
2020/07/09	9	43.25	7	43.05	43.75	2	4,245	0.05%
2020/07/08	4	41.86	2	41.90	42.00	2	4,064	0.05%
2020/07/07	12	41.78	6	41.75	42.00	6	4,020	0.15%
2020/07/06	3	41.18	4	40.75	41.25	-1	3,895	-0.03%
2020/07/03	6	40.26	9	40.33	40.25	-3	3,836	-0.08%
2020/07/02	3	40.17	2	40.30	40.40	1	3,898	0.03%
2020/07/01	3	39.90	33	40.09	40.05	-30	3,958	-0.76%
2020/06/30	4	39.70	12	39.55	39.90	-8	3,875	-0.21%
2020/06/29	1	38.25	8	38.78	38.35	-7	3,815	-0.18%
2020/06/24	10	39.36	1	39.60	39.05	9	3,795	0.24%
2020/06/23	13	39.20	8	39.64	39.40	5	3,794	0.13%
2020/06/22	58	39.57	35	39.71	40.00	23	3,668	0.63%
2020/06/19	1	38.45	3	38.57	38.45	-2	3,386	-0.06%
2020/06/16	2	37.75	5	37.80	38.00	-3	3,368	-0.09%
2020/06/15	1	37.05	1	37.15	36.60	0	3,404	0.00%
2020/06/12	0	0.00	2	36.60	36.90	-2	3,425	-0.06%
2020/06/09	1	37.80	0	0.00	37.80	1	3,634	0.03%
2020/06/08	1	38.00	0	0.00	38.20	1	3,693	0.03%
2020/06/05	1	38.75	6	38.43	38.75	-5	3,634	-0.14%
2020/06/04	0	0.00	1	38.00	37.95	-1	3,598	-0.03%
2020/06/03	2	37.65	0	0.00	37.70	2	3,619	0.06%
2020/06/02	1	37.60	4	37.41	37.40	-3	3,603	-0.08%
2020/06/01	1	37.10	2	37.08	37.10	-1	3,607	-0.03%
2020/05/27	4	37.51	1	37.20	37.35	3	3,604	0.08%
2020/05/26	1	37.00	1	36.95	37.00	0	3,549	0.00%
2020/05/22	1	36.05	0	0.00	36.05	1	3,507	0.03%
2020/05/21	1	37.00	0	0.00	36.50	1	3,494	0.03%
2020/05/20	1	36.45	0	0.00	36.10	1	3,488	0.03%
2020/05/18	0	0.00	1	36.05	36.10	-1	3,519	-0.03%
2020/05/15	2	36.65	1	36.35	36.35	1	3,531	0.03%
2020/05/14	1	37.75	0	0.00	37.10	1	3,515	0.03%
2020/05/12	1	38.35	0	0.00	38.20	1	3,502	0.03%
2020/05/11	7	38.96	1	38.30	38.60	6	3,486	0.17%
2020/05/07	1	37.65	1	37.90	37.65	0	3,369	0.00%
2020/05/06	8	37.51	0	0.00	37.35	8	3,364	0.24%
2020/05/04	3	37.65	0	0.00	37.65	3	3,364	0.09%
2020/04/30	3	38.38	3	38.52	38.45	0	3,359	0.00%
2020/04/29	0	0.00	2	36.90	37.10	-2	3,229	-0.06%
2020/04/24	7	36.24	5	36.11	35.75	2	3,281	0.06%
2020/04/23	1	35.85	1	35.30	35.85	0	3,191	0.00%
2020/04/21	20	34.50	0	0.00	34.25	20	3,148	0.64%
2020/04/17	30	35.50	0	0.00	35.20	30	3,171	0.95%
2020/04/16	0	0.00	2	35.45	35.55	-2	3,164	-0.06%
2020/04/15	1	35.15	0	0.00	35.10	1	3,179	0.03%
2020/04/14	1	34.65	1	34.95	34.90	0	3,204	0.00%
2020/04/13	1	34.50	0	0.00	34.50	1	3,247	0.03%
2020/04/09	0	0.00	6	34.65	34.40	-6	3,353	-0.18%
2020/04/08	1	34.40	3	34.87	35.00	-2	3,473	-0.06%
2020/04/07	2	34.60	1	34.45	34.90	1	3,459	0.03%
2020/04/06	2	31.88	3	32.28	32.75	-1	3,453	-0.03%
2020/04/01	1	29.80	4	29.70	29.80	-3	3,570	-0.08%
2020/03/31	3	29.25	3	29.65	29.25	0	3,641	0.00%
2020/03/30	1	29.50	1	29.10	29.50	0	3,626	0.00%
2020/03/26	4	28.70	4	28.10	28.70	0	3,601	0.00%
2020/03/25	6	28.12	5	28.38	27.70	1	3,579	0.03%
2020/03/24	1	26.80	2	26.58	26.80	-1	3,562	-0.03%
2020/03/23	13.2	24.76	0	0.00	25.00	13.2	3,583	0.37%
2020/03/20	0	0.00	1	25.60	25.70	-1	3,597	-0.03%
2020/03/18	11	26.18	5	27.03	26.00	6	3,620	0.17%
2020/03/17	4	26.80	2	27.10	26.90	2	3,842	0.05%
2020/03/16	8	28.69	2	28.55	27.80	6	3,911	0.15%
2020/03/13	2	28.35	0	0.00	28.45	2	4,071	0.05%
2020/03/12	2	31.50	2	34.15	31.50	0	4,017	0.00%
2020/03/11	2	35.35	1	35.25	34.80	1	3,992	0.03%
2020/03/10	0	0.00	1	34.70	35.05	-1	4,013	-0.02%
2020/03/09	1	35.20	3	35.20	35.00	-2	4,066	-0.05%
2020/03/06	1	36.75	0	0.00	36.75	1	4,173	0.02%
2020/03/04	0	0.00	1	36.90	37.00	-1	4,308	-0.02%
2020/03/03	1	37.50	0	0.00	37.20	1	4,322	0.02%
2020/03/02	1	36.50	4	36.55	36.50	-3	4,344	-0.07%
2020/02/27	1	37.45	3	37.15	37.20	-2	4,385	-0.05%
2020/02/25	2	38.05	2	38.15	38.30	0	4,392	0.00%
2020/02/24	2	37.93	1	37.95	37.95	1	4,427	0.02%
2020/02/21	0	0.00	4	38.63	38.35	-4	4,472	-0.09%
2020/02/19	1	38.65	0	0.00	38.85	1	4,531	0.02%
2020/02/18	2	38.45	2	38.90	38.10	0	4,567	0.00%
2020/02/14	1	39.10	1	39.30	39.40	0	5,007	0.00%
2020/02/13	1	39.55	1	39.25	38.85	0	5,135	0.00%
2020/02/12	1	39.30	0	0.00	39.25	1	5,342	0.02%
2020/02/11	2	38.65	0	0.00	38.90	2	5,467	0.04%
2020/02/10	4	37.49	0	0.00	38.00	4	5,641	0.07%
2020/02/07	0	0.00	5	38.75	38.60	-5	5,764	-0.09%
2020/02/06	1	39.25	0	0.00	39.40	1	5,885	0.02%
2020/02/05	1	38.95	0	0.00	38.90	1	5,997	0.02%
2020/02/04	2	39.23	1	39.40	39.40	1	6,363	0.02%
2020/02/03	3	38.15	3	37.85	38.00	0	6,511	0.00%
2020/01/31	2	40.10	3	40.03	39.80	-1	6,658	-0.02%
2020/01/30	32	40.52	9	41.16	40.30	23	6,867	0.33%
2020/01/17	1	44.75	1	44.75	44.75	0	7,059	0.00%
2020/01/16	1	44.70	3	44.67	44.70	-2	7,236	-0.03%
2020/01/15	1	44.25	1	44.25	44.10	0	7,475	0.00%
2020/01/14	1	44.45	1	44.45	44.45	0	8,362	0.00%
2020/01/13	1	43.45	0	0.00	43.60	1	8,385	0.01%
2020/01/10	0	0.00	1	43.40	43.40	-1	8,464	-0.01%
2020/01/09	5	43.50	4	43.31	43.20	1	8,509	0.01%
2020/01/08	7	43.79	4	43.41	43.25	3	8,763	0.03%
2020/01/07	8	43.13	7	43.09	43.00	1	8,956	0.01%
2020/01/06	14	44.90	1	44.15	44.15	13	9,363	0.14%
2020/01/03	3	44.97	1	45.40	45.35	2	9,819	0.02%
2020/01/02	16	46.37	16	46.76	45.90	0	10,112	0.00%
2019/12/31	22	46.25	11	46.30	45.80	11	10,155	0.11%
2019/12/30	9	46.15	13	46.22	46.10	-4	10,186	-0.04%
2019/12/27	1	46.00	31	45.53	46.00	-30	10,049	-0.30%
2019/12/26	2	44.58	7	44.99	44.80	-5	9,824	-0.05%
2019/12/25	0	0.00	1	43.80	43.85	-1	9,696	-0.01%
2019/12/23	2	43.95	0	0.00	43.75	2	9,746	0.02%
2019/12/19	1	43.20	2	43.30	43.20	-1	9,735	-0.01%
2019/12/18	0	0.00	1	43.45	43.40	-1	9,748	-0.01%
2019/12/16	0	0.00	3	43.97	44.10	-3	9,899	-0.03%
2019/12/13	7	44.23	8	44.22	43.70	-1	10,019	-0.01%
2019/12/12	52	45.73	58	46.08	44.65	-6	9,924	-0.06%
2019/12/11	11	44.68	11	44.84	45.25	0	9,721	0.00%
2019/12/10	24	44.88	25	44.83	44.80	-1	9,684	-0.01%
2019/12/09	7	44.12	8	44.34	43.85	-1	9,488	-0.01%
2019/12/06	13	44.00	14	43.97	44.15	-1	9,472	-0.01%
2019/12/05	2	43.35	4	43.30	43.30	-2	9,755	-0.02%
2019/12/04	3	43.20	2	44.00	43.00	1	9,952	0.01%
2019/12/03	17	44.31	10	44.45	43.90	7	9,913	0.07%
2019/12/02	1	43.50	1	43.60	43.50	0	9,777	0.00%
2019/11/29	7	42.36	2	43.03	43.15	5	9,734	0.05%
2019/11/28	3	43.50	0	0.00	43.45	3	9,673	0.03%
2019/11/27	0	0.00	6	43.70	43.55	-6	9,674	-0.06%
2019/11/26	1	43.50	2	43.23	43.50	-1	9,652	-0.01%
2019/11/25	1	42.75	1	42.60	42.75	0	9,633	0.00%
2019/11/21	2	42.10	2	42.50	42.60	0	9,690	0.00%
2019/11/20	1	42.25	2	42.48	42.35	-1	9,701	-0.01%
2019/11/19	1	43.20	1	43.60	43.20	0	9,746	0.00%
2019/11/18	1	43.30	0	0.00	43.50	1	9,730	0.01%
2019/11/15	0	0.00	1	42.80	43.05	-1	9,742	-0.01%
2019/11/14	2	42.43	2	42.25	42.20	0	9,773	0.00%
2019/11/13	22	42.70	3	44.15	42.10	19	9,656	0.20%
2019/11/12	8	45.33	1	44.65	44.65	7	9,317	0.08%
2019/11/11	15	46.00	16	46.54	45.20	-1	9,183	-0.01%
2019/11/08	2	45.45	9	45.67	45.70	-7	8,954	-0.08%
2019/11/07	12	45.06	6	45.80	44.95	6	8,821	0.07%
2019/11/06	12	44.67	22	44.67	44.60	-10	8,649	-0.12%
2019/11/05	4	44.08	5	44.15	44.05	-1	8,518	-0.01%
2019/11/04	27	45.52	16	45.95	45.00	11	8,393	0.13%
2019/11/01	58	46.35	49	46.61	45.90	9	8,267	0.11%
2019/10/31	13	45.39	12	45.55	45.70	1	7,899	0.01%
2019/10/30	20	45.84	6	45.85	45.00	14	7,712	0.18%
2019/10/29	27	45.53	35	45.46	44.75	-8	7,522	-0.11%
2019/10/28	8	44.35	5	44.75	44.20	3	7,296	0.04%
2019/10/25	12	44.52	8	44.59	43.80	4	7,172	0.06%
2019/10/24	59	45.67	48	45.55	44.80	11	7,057	0.16%
2019/10/23	52	46.39	45	46.56	45.05	7	6,886	0.10%
2019/10/22	48	46.32	92	46.93	46.00	-44	6,665	-0.66%
2019/10/21	10	43.60	30	43.97	44.00	-20	5,805	-0.34%
2019/10/18	32	43.42	35	43.76	43.60	-3	5,744	-0.05%
2019/10/17	20	43.14	13	43.19	43.35	7	5,658	0.12%
2019/10/16	63	43.70	56.1	44.13	43.05	6.9	5,626	0.12%
2019/10/15	68	43.87	55	43.70	43.30	13	5,344	0.24%
2019/10/14	73	43.05	103	43.22	44.55	-30	5,150	-0.58%	大賣/
2019/10/09	11	39.82	15	40.14	40.50	-4	4,702	-0.09%
2019/10/08	13	38.73	18	39.09	38.50	-5	4,309	-0.12%
2019/10/07	1	37.35	6	37.27	37.35	-5	4,173	-0.12%
2019/10/04	2	35.88	5	36.06	36.55	-3	4,071	-0.07%
2019/10/03	1	34.95	0	0.00	35.05	1	3,990	0.03%
2019/10/02	0	0.00	1	35.35	35.40	-1	3,985	-0.03%
2019/10/01	1	34.60	2	35.15	35.20	-1	3,992	-0.03%
2019/09/27	11	34.74	1	34.80	34.80	10	4,004	0.25%
2019/09/26	1	35.60	1	35.90	35.60	0	3,976	0.00%
2019/09/25	1	35.20	0	0.00	35.55	1	3,944	0.03%
2019/09/24	6	36.26	3	36.60	36.00	3	3,936	0.08%
2019/09/23	1	36.05	3	36.10	36.45	-2	3,901	-0.05%
2019/09/20	6	36.76	1	36.90	36.10	5	3,869	0.13%
2019/09/19	6	36.44	1	36.60	36.50	5	3,745	0.13%
2019/09/18	3	36.87	4.2	36.31	37.00	-1.2	3,653	-0.03%
2019/09/17	0	0.00	1	35.75	35.55	-1	3,510	-0.03%
2019/09/12	1	36.15	1	35.80	36.15	0	3,531	0.00%
2019/09/11	2	34.48	0	0.00	34.70	2	3,454	0.06%
2019/09/10	5	35.05	2	34.80	34.80	3	3,423	0.09%
2019/09/09	4.5	35.95	6	36.81	35.70	-1.5	3,350	-0.04%
2019/09/06	5	36.49	17	35.61	36.60	-12	3,022	-0.40%
2019/09/05	1	34.85	1	35.30	34.85	0	2,852	0.00%
2019/09/03	2	35.30	31	35.29	35.20	-29	2,837	-1.02%
2019/08/29	1	34.50	1	34.45	34.50	0	2,747	0.00%
2019/08/28	1	34.30	1	34.00	34.30	0	2,732	0.00%
2019/08/27	1	33.75	1	33.80	33.75	0	2,691	0.00%
2019/08/26	3	33.48	2	33.55	33.35	1	2,671	0.04%
2019/08/23	1	35.30	3	35.73	35.30	-2	2,631	-0.08%
2019/08/22	1	35.75	11	35.39	35.75	-10	2,602	-0.38%
2019/08/21	7	34.98	1	35.20	34.85	6	2,522	0.24%
2019/08/20	4	35.03	1	35.60	35.05	3	2,497	0.12%
2019/08/19	8	35.06	3	34.53	35.05	5	2,432	0.21%
2019/08/16	2	32.90	6	32.67	32.90	-4	2,354	-0.17%
2019/08/15	1	31.00	1	31.60	31.60	0	2,333	0.00%
2019/08/14	1	32.00	1	32.70	31.85	0	2,345	0.00%
2019/08/13	1	31.90	1	31.90	31.90	0	2,342	0.00%
2019/08/12	3.5	31.90	0	0.00	31.90	3.5	2,381	0.15%
2019/08/08	1	32.00	1	32.30	32.00	0	2,394	0.00%
2019/08/07	3	31.15	1	31.30	31.05	2	2,406	0.08%
2019/08/06	0	0.00	21	29.50	30.50	-21	2,497	-0.84%
2019/08/05	1	31.10	1	30.80	30.80	0	2,551	0.00%
2019/08/02	34	31.85	1	31.80	31.80	33	2,666	1.24%
2019/08/01	27	33.31	0	0.00	33.35	27	2,703	1.00%
2019/07/31	9	33.45	1	34.00	34.00	8	2,807	0.28%
2019/07/30	7	35.10	1	34.95	35.15	6	2,822	0.21%
2019/07/26	2	35.83	24	35.69	35.70	-22	2,837	-0.78%
2019/07/25	1.2	35.33	1	35.30	35.30	0.2	2,875	0.01%
2019/07/24	8	34.70	0	0.00	34.65	8	2,889	0.28%
2019/07/23	1	35.15	1	35.70	35.15	0	2,959	0.00%
2019/07/22	1	35.20	0	0.00	35.15	1	3,052	0.03%
2019/07/18	34	35.03	1	35.80	34.90	33	3,040	1.09%
2019/07/17	2	35.00	0	0.00	35.20	2	3,007	0.07%
2019/07/16	3	35.23	1	35.80	35.10	2	3,048	0.07%
2019/07/15	3	35.05	0	0.00	35.15	3	3,079	0.10%
2019/07/12	41	35.79	0	0.00	35.80	41	3,119	1.31%
2019/07/11	7	36.39	13	36.13	36.80	-6	3,099	-0.19%
2019/07/10	1	33.60	8.3	33.90	35.80	-7.3	2,908	-0.25%
2019/07/09	5	32.33	0	0.00	32.55	5	2,876	0.17%
2019/07/05	1	32.60	0	0.00	32.80	1	3,075	0.03%
2019/07/04	1	32.90	1	32.60	32.90	0	3,180	0.00%
2019/07/03	2	32.18	1	32.60	32.10	1	3,236	0.03%
2019/07/02	0	0.00	7	32.40	32.30	-7	3,420	-0.20%
2019/07/01	1	32.60	26	32.50	32.60	-25	3,839	-0.65%
2019/06/25	8	31.51	0	0.00	31.45	8	4,004	0.20%
2019/06/24	1	32.00	0	0.00	32.00	1	4,174	0.02%
2019/06/21	1	32.30	3	32.90	31.70	-2	4,317	-0.05%
2019/06/20	3	32.18	1	31.95	32.35	2	4,331	0.05%
2019/06/18	1	31.00	1	31.00	31.00	0	4,417	0.00%
2019/06/17	3	31.00	4	31.45	31.00	-1	4,482	-0.02%
2019/06/14	3	31.58	16	31.88	31.55	-13	4,557	-0.29%
2019/06/13	30	31.88	1	32.80	31.50	29	4,625	0.63%
2019/06/12	4	32.83	2	31.95	32.95	2	4,701	0.04%
2019/06/11	1	31.00	1	31.70	31.15	0	4,830	0.00%
2019/06/10	1	30.80	1	31.00	31.00	0	5,174	0.00%
2019/06/06	1	30.80	1	30.65	30.65	0	5,754	0.00%
2019/06/05	1	31.10	1	31.10	31.10	0	6,114	0.00%
2019/06/04	1	31.50	0	0.00	31.00	1	6,214	0.02%
2019/05/31	1	32.05	1	31.90	32.05	0	6,806	0.00%
2019/05/30	1	31.40	1	31.60	31.40	0	7,087	0.00%
2019/05/27	3	31.23	5	31.38	31.50	-2	7,188	-0.03%
2019/05/24	1	31.60	1	31.70	31.60	0	7,203	0.00%
2019/05/23	1	31.40	1	30.90	30.90	0	7,217	0.00%
2019/05/22	1	32.20	6	32.64	32.20	-5	7,189	-0.07%
2019/05/21	0	0.00	1	32.70	32.65	-1	7,196	-0.01%
2019/05/20	3	32.30	8	32.16	32.10	-5	7,191	-0.07%
2019/05/17	6	31.66	9	31.79	31.55	-3	7,296	-0.04%
2019/05/16	1	33.15	0	0.00	32.85	1	7,308	0.01%
2019/05/15	6	33.74	11	33.92	33.95	-5	7,297	-0.07%
2019/05/14	0	0.00	8	32.29	33.00	-8	7,285	-0.11%
2019/05/13	1	33.20	1	32.80	32.80	0	7,185	0.00%
2019/05/10	8	34.14	5	35.36	33.70	3	7,109	0.04%
2019/05/09	2	35.43	7	35.34	35.45	-5	6,976	-0.07%
2019/05/08	4	35.64	15	36.33	35.35	-11	6,904	-0.16%
2019/05/07	9	37.48	4	37.40	37.35	5	6,796	0.07%
2019/05/03	4	38.18	203	38.23	39.00	-199	6,703	-2.97%	大賣/鉅額交易
2019/05/02	11	38.85	4	38.84	38.80	7	6,634	0.11%
2019/04/30	5	36.82	1	37.50	37.50	4	6,546	0.06%
2019/04/29	6	37.45	2	37.68	37.50	4	6,501	0.06%
2019/04/26	209	38.95	13	38.88	38.95	196	6,379	3.07%	大買/鉅額交易
2019/04/24	1	38.00	1	37.85	37.85	0	6,232	0.00%
2019/04/23	2	38.50	0	0.00	37.95	2	6,208	0.03%
2019/04/22	2	38.25	1	38.60	38.65	1	6,181	0.02%
2019/04/19	12	37.67	0	0.00	37.70	12	6,119	0.20%
2019/04/18	4	38.68	1	40.10	38.25	3	6,016	0.05%
2019/04/17	7	40.05	6	39.81	39.20	1	5,932	0.02%
2019/04/16	1	39.30	1	39.50	39.50	0	5,834	0.00%
2019/04/15	5	39.09	32	38.76	40.20	-27	5,761	-0.47%
2019/04/12	7	39.25	2	38.98	38.95	5	5,677	0.09%
2019/04/11	5	40.61	1	40.05	40.05	4	5,554	0.07%
2019/04/10	21	42.57	8	42.65	41.10	13	5,459	0.24%
2019/04/09	17	42.95	9	42.68	42.90	8	5,339	0.15%
2019/04/08	34	44.17	2	45.55	43.05	32	5,252	0.61%
2019/04/03	45	42.21	88	42.41	43.45	-43	5,053	-0.85%
2019/04/02	25	39.57	20	39.79	39.50	5	4,620	0.11%
2019/04/01	16	39.14	10	39.15	39.00	6	4,567	0.13%
2019/03/28	16	39.97	5	39.95	39.05	11	4,497	0.24%
2019/03/27	23	40.18	24.6	40.47	40.75	-1.6	4,438	-0.03%
2019/03/26	3	39.25	3	39.67	39.00	0	4,258	0.00%
2019/03/20	0	0.00	2.3	38.07	38.15	-2.3	3,961	-0.06%
2019/03/19	3	38.73	0	0.00	38.00	3	3,894	0.08%
2019/03/18	7	38.17	4	38.54	38.65	3	3,804	0.08%
2019/03/15	6	38.50	1	39.35	38.50	5	3,726	0.13%
2019/03/14	10	40.05	20	39.84	40.65	-10	3,582	-0.28%
2019/03/13	9	40.08	22	39.85	40.30	-13	3,419	-0.38%
2019/03/12	29	38.37	33	38.93	37.55	-4	3,078	-0.13%
2019/03/11	22	38.40	38	37.76	38.60	-16	2,521	-0.63%
2019/03/08	1	35.10	2	34.45	35.10	-1	2,187	-0.05%
2019/03/07	7	34.68	12	34.54	35.10	-5	2,108	-0.24%
2019/03/06	10	33.89	15	33.29	34.70	-5	1,888	-0.26%
2019/03/05	7	32.01	28	32.13	31.95	-21	1,550	-1.35%
2019/03/04	3	29.95	2	29.45	30.40	1	1,261	0.08%
2019/02/27	1	28.80	1	28.90	28.80	0	1,193	0.00%
2019/02/26	5	28.62	8	28.54	28.35	-3	1,179	-0.25%
2019/02/25	1	27.95	3	27.78	27.95	-2	1,128	-0.18%
2019/02/22	3	27.35	4	27.30	27.30	-1	1,125	-0.09%
2019/02/21	7.1	27.92	2	27.98	27.95	5.1	1,133	0.45%
2019/02/20	1	28.15	0	0.00	28.10	1	1,163	0.09%
2019/02/19	4	27.95	6	28.00	28.00	-2	1,301	-0.15%
2019/02/18	4	27.85	9	27.84	28.00	-5	1,411	-0.35%
2019/02/15	3	26.88	20	26.90	26.90	-17	1,301	-1.31%
2019/02/14	12	25.28	1	25.30	25.20	11	1,242	0.89%
2019/02/13	12	25.20	0	0.00	25.05	12	1,222	0.98%
2019/02/12	0	0.00	3	24.40	24.65	-3	1,190	-0.25%
2019/02/11	0	0.00	1	24.15	24.05	-1	1,182	-0.08%
2019/01/30	0	0.00	1	24.10	23.95	-1	1,182	-0.08%
2019/01/28	1	24.70	12	24.31	24.40	-11	1,180	-0.93%
2019/01/25	0	0.00	0	23.90	24.05	0	1,168	0.00%
2019/01/24	6	23.77	0	0.00	23.70	6	1,171	0.51%
2019/01/17	1	23.70	0	0.00	24.05	1	1,200	0.08%
2019/01/15	1	23.45	1	23.40	23.50	0	1,198	0.00%
2019/01/11	1	23.75	0	0.00	23.70	1	1,230	0.08%
2019/01/09	0	0.00	4	23.49	23.40	-4	1,234	-0.32%
2019/01/08	17	22.95	0	0.00	22.95	17	1,237	1.37%
2018/12/27	0	0.00	1	24.00	23.80	-1	1,344	-0.07%
2018/12/20	0	0.00	2	23.45	22.95	-2	1,353	-0.15%
2018/12/13	0	0.00	2	25.40	25.20	-2	1,446	-0.14%
2018/12/11	2	24.18	0	0.00	24.20	2	1,432	0.14%
2018/12/07	1	24.60	0	0.00	24.90	1	1,441	0.07%
2018/12/06	3	25.25	0	0.00	24.30	3	1,444	0.21%
2018/12/05	0	0.00	3	25.55	25.40	-3	1,438	-0.21%
2018/12/04	1	25.65	6	25.64	25.65	-5	1,453	-0.34%
2018/12/03	2	25.13	1	25.20	25.25	1	1,434	0.07%
2018/11/30	1	24.25	0	0.00	24.30	1	1,402	0.07%
2018/11/29	2	24.45	0	0.00	24.30	2	1,383	0.14%
2018/11/28	6	24.65	0	0.00	24.55	6	1,362	0.44%
2018/11/22	2	24.38	1	24.40	24.35	1	1,335	0.07%
2018/11/21	2	24.13	1	24.00	24.10	1	1,312	0.08%
2018/11/20	4	23.94	1	24.30	24.15	3	1,301	0.23%
2018/11/19	9	24.10	9	24.09	24.10	0	1,272	0.00%
2018/11/16	2	23.78	4	23.91	24.00	-2	1,240	-0.16%
2018/11/15	3	23.35	5	23.36	23.45	-2	1,079	-0.19%
2018/11/12	1	21.80	0	0.00	21.80	1	962	0.10%
2018/10/31	0.1	21.50	1	21.30	21.30	-0.9	1,071	-0.08%
2018/10/29	0	0.00	1	20.20	20.35	-1	1,085	-0.09%
2018/10/19	1	21.20	0	0.00	21.10	1	1,134	0.09%
2018/10/11	5	21.87	228	22.06	21.85	-223	1,110	-20.08%	大賣/鉅額交易
2018/10/09	0	0.00	1	24.25	24.25	-1	1,064	-0.09%
2018/10/08	2	24.05	1	24.00	24.20	1	1,059	0.09%
2018/10/05	3	24.97	1	24.30	24.30	2	1,052	0.19%
2018/10/04	2	25.95	2	25.90	25.85	0	1,025	0.00%
2018/10/03	3	26.28	0	0.00	26.05	3	1,021	0.29%
2018/09/28	1	26.00	0	0.00	25.90	1	1,046	0.10%
2018/09/21	1	26.25	0	0.00	25.85	1	1,029	0.10%
2018/09/20	3	26.53	0	0.00	26.50	3	936	0.32%
2018/09/18	1	27.30	0	0.00	27.20	1	916	0.11%
2018/09/17	0	0.00	2	28.20	28.20	-2	920	-0.22%
2018/09/13	0.1	26.95	0	0.00	26.60	0.1	928	0.01%
2018/09/12	1	26.90	0	0.00	26.95	1	926	0.11%
2018/09/11	0	0.00	1	27.00	26.95	-1	927	-0.11%
2018/09/10	1	27.00	0	0.00	27.05	1	937	0.11%
2018/09/07	1	27.15	0	0.00	27.20	1	926	0.11%
2018/09/03	0	0.00	5	27.95	27.90	-5	959	-0.52%
2018/08/29	0.1	28.60	0	0.00	28.60	0.1	989	0.01%
2018/08/22	0	0.00	5	27.99	28.00	-5	1,026	-0.49%
2018/08/20	4	28.40	0	0.00	27.60	4	1,039	0.38%
2018/08/16	0	0.00	18	27.85	27.65	-18	1,028	-1.75%
2018/08/15	8	27.49	12	27.93	28.30	-4	1,018	-0.39%
2018/08/14	2	29.48	0	0.00	29.45	2	964	0.21%
2018/08/13	0	0.00	7	29.55	29.80	-7	967	-0.72%
2018/08/10	1	30.50	0	0.00	30.20	1	961	0.10%
2018/08/06	67	31.01	0	0.00	30.80	67	1,064	6.30%
2018/08/03	5	30.80	0	0.00	30.80	5	1,063	0.47%
2018/08/02	3	30.90	0	0.00	30.80	3	1,054	0.28%
2018/08/01	4	33.10	0	0.00	33.05	4	1,061	0.38%
2018/07/31	6	33.03	0	0.00	33.10	6	1,050	0.57%
2018/07/25	0	0.00	1	32.60	32.50	-1	1,058	-0.09%
2018/07/24	1	32.15	0	0.00	32.45	1	1,072	0.09%
2018/07/19	3	32.75	0	0.00	32.55	3	1,094	0.27%
2018/07/18	0	0.00	1	32.15	32.00	-1	1,085	-0.09%
2018/07/17	0.6	32.00	0	0.00	31.90	0.6	1,083	0.06%
2018/07/09	0	0.00	0	31.80	31.80	0	1,099	0.00%
2018/07/06	2	31.48	0	0.00	30.65	2	1,088	0.18%
2018/07/05	0	0.00	1	31.80	31.80	-1	1,073	-0.09%
2018/06/29	3	32.55	0	0.00	32.50	3	1,093	0.27%
2018/06/28	1	32.20	0	0.00	32.10	1	1,090	0.09%
2018/06/26	1	33.00	0	0.00	33.00	1	1,081	0.09%
2018/06/22	3	34.53	0	0.00	34.45	3	1,049	0.29%
2018/06/21	2	35.10	0	0.00	35.05	2	1,033	0.19%
2018/06/20	1	35.15	0	0.00	35.15	1	1,036	0.10%
2018/06/19	13	35.70	0	0.00	35.55	13	1,031	1.26%
2018/06/15	3	35.80	0	0.00	36.80	3	1,008	0.30%
2018/06/13	7	35.90	0	0.00	35.95	7	991	0.71%
2018/06/12	4	36.00	1	36.25	35.80	3	975	0.31%
2018/06/11	5	36.30	0	0.00	36.35	5	965	0.52%
2018/06/07	5	36.25	2	36.40	36.30	3	961	0.31%
2018/05/31	10	35.05	0	0.00	35.45	10	970	1.03%
2018/05/30	4	35.05	0	0.00	35.05	4	966	0.41%
2018/05/28	130	35.54	0	0.00	35.35	130	975	13.32%	大買/鉅額交易
2018/05/23	1	35.25	0	0.00	35.15	1	977	0.10%
2018/05/21	1	35.15	0	0.00	35.15	1	1,002	0.10%
2018/05/18	5	35.28	0	0.00	35.05	5	1,007	0.50%
2018/05/16	9	36.13	0	0.00	35.55	9	991	0.91%
2018/05/15	2	39.55	0	0.00	39.50	2	928	0.22%
2018/05/10	1	40.40	0	0.00	40.40	1	996	0.10%
2018/05/07	8	38.85	0	0.00	39.10	8	982	0.81%
2018/05/03	6	38.88	0	0.00	39.00	6	977	0.61%
2018/05/02	0	0.00	3	38.60	39.20	-3	983	-0.31%
2018/04/24	2	39.50	0	0.00	40.05	2	1,006	0.20%
2018/04/19	0	0.00	1	42.00	41.10	-1	1,015	-0.10%
2018/04/17	3	40.18	0	0.00	40.30	3	1,032	0.29%
2018/04/11	3	40.53	0	0.00	40.40	3	1,136	0.26%
2018/04/10	0	0.00	5	40.56	41.00	-5	1,165	-0.43%
2018/04/09	0	0.00	1	40.00	40.05	-1	1,182	-0.08%
2018/04/03	0	0.00	1	40.15	40.10	-1	1,189	-0.08%
2018/03/30	20	41.08	0	0.00	41.00	20	1,199	1.67%
2018/03/20	0	0.00	1	42.00	42.05	-1	1,465	-0.07%
2018/03/19	1	42.40	0	0.00	42.40	1	1,537	0.07%
2018/03/16	1	42.55	0	0.00	42.55	1	1,616	0.06%
2018/03/15	1	43.10	1	43.30	43.10	0	1,668	0.00%
2018/03/09	0	0.00	2	42.50	42.70	-2	1,794	-0.11%
2018/03/08	1	42.90	1	43.00	42.90	0	1,811	0.00%
2018/03/07	4	42.88	2	42.95	42.85	2	1,843	0.11%
2018/03/06	0	0.00	1	42.40	42.60	-1	1,828	-0.05%
2018/03/05	1	42.00	0	0.00	41.50	1	1,829	0.05%
2018/02/26	0	0.00	1	42.40	42.30	-1	2,002	-0.05%
2018/02/23	1	42.20	0	0.00	42.15	1	2,005	0.05%
2018/02/06	1	41.10	0	0.00	41.75	1	2,182	0.05%
2018/02/02	1	46.95	1	46.80	46.95	0	2,198	0.00%
2018/02/01	0	0.00	1	46.15	46.15	-1	2,287	-0.04%
2018/01/31	1	46.00	1	46.30	45.95	0	2,460	0.00%
2018/01/30	1	46.75	1	46.90	46.75	0	2,477	0.00%
2018/01/19	1	47.15	0	0.00	47.40	1	2,660	0.04%
2018/01/17	0	0.00	1	47.40	47.40	-1	2,887	-0.03%
2018/01/16	1	47.50	0	47.70	47.60	1	2,913	0.03%
2018/01/15	1	47.50	0	0.00	47.80	1	2,946	0.03%
2018/01/09	1	47.90	0	0.00	48.00	1	3,122	0.03%
2018/01/08	3	48.83	1	48.55	48.70	2	3,146	0.06%
2018/01/05	2	49.70	0	0.00	49.70	2	3,229	0.06%
2018/01/04	1	49.45	0	0.00	49.45	1	3,273	0.03%
2018/01/02	1	49.30	0	0.00	49.30	1	3,458	0.03%