中鼎 (9933)-兆豐-北高雄券商分點個股進出

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

中鼎

(9933)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鼎 (9933)籌碼相關－兆豐-北高雄券商分點個股進出

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-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	55	47.44	24	47.20	47.30	31	4,728	0.66%
2024/05/13	3	47.92	0	0.00	47.55	3	4,674	0.06%
2024/05/10	26	48.68	26	48.40	48.75	0	4,595	0.00%
2024/05/09	11	48.00	20	47.72	47.55	-9	4,531	-0.20%
2024/05/08	26	48.06	10.7	47.81	47.80	15.3	4,488	0.34%
2024/05/07	87.1	47.99	65	48.15	48.15	22.1	4,414	0.50%
2024/05/06	89.1	48.70	22.2	48.58	48.55	66.9	4,204	1.59%
2024/05/03	6.7	53.77	3	53.90	53.90	3.7	3,721	0.10%
2024/05/02	0	0.00	5	52.50	52.30	-5	3,607	-0.14%
2024/04/30	2	51.50	0.1	51.80	51.70	1.9	3,534	0.05%
2024/04/29	20	51.14	5	51.00	51.80	15	3,503	0.43%
2024/04/26	7	51.09	6	51.42	51.40	1	3,455	0.03%
2024/04/25	26.3	51.48	45	51.67	51.40	-18.7	3,386	-0.55%
2024/04/24	5	49.40	1	50.20	50.50	4	3,229	0.12%
2024/04/23	15	49.00	6	49.39	49.80	9	3,168	0.28%
2024/04/22	25.1	50.23	0	0.00	49.50	25.1	3,118	0.80%
2024/04/19	1	50.20	13	51.36	50.20	-12	2,973	-0.40%
2024/04/18	13.4	49.69	11	50.55	49.90	2.4	2,735	0.09%
2024/04/17	1	47.95	1	48.45	48.45	0	2,496	0.00%
2024/04/16	1	48.15	3	47.95	47.30	-2	2,449	-0.08%
2024/04/15	7	49.10	1	49.05	48.90	6	2,368	0.25%
2024/04/12	15	49.18	0	0.00	49.55	15	2,322	0.65%
2024/04/11	0.1	49.05	1	49.15	49.20	-0.9	2,276	-0.04%
2024/04/10	1	49.75	4	49.66	49.50	-3	2,213	-0.14%
2024/04/09	1.1	48.60	4	48.60	48.55	-2.9	2,082	-0.14%
2024/04/08	2.1	47.78	0	0.00	47.70	2.1	2,016	0.10%
2024/04/03	0	0.00	1	47.70	47.70	-1	1,974	-0.05%
2024/04/02	0	0.00	3	46.43	46.85	-3	1,928	-0.16%
2024/04/01	0.1	47.40	2	47.40	46.80	-1.9	1,897	-0.10%
2024/03/29	0.1	47.25	5	47.27	47.40	-4.9	1,864	-0.26%
2024/03/28	0.2	47.65	10	47.35	47.30	-9.9	1,846	-0.53%
2024/03/27	13.1	47.38	14	47.20	47.60	-0.9	1,817	-0.05%
2024/03/26	1.1	46.79	2	45.93	45.50	-0.9	1,677	-0.05%
2024/03/25	0	0.00	0.5	45.60	45.80	-0.5	1,636	-0.03%
2024/03/21	1	45.30	0	0.00	45.85	1	1,646	0.06%
2024/03/20	3	45.78	4	45.76	45.45	-1	1,621	-0.06%
2024/03/19	0.2	45.20	2	45.35	45.30	-1.8	1,585	-0.11%
2024/03/18	1	44.50	6	44.69	44.80	-5	1,581	-0.32%
2024/03/15	1	44.00	5	44.10	44.35	-4	1,577	-0.25%
2024/03/13	0	0.00	3	44.98	45.30	-3	1,532	-0.20%
2024/03/11	0	0.00	2	45.35	45.25	-2	1,465	-0.14%
2024/03/07	1.1	43.99	1.5	44.02	44.20	-0.4	1,376	-0.03%
2024/03/06	1.5	44.32	2	44.35	44.25	-0.5	1,373	-0.04%
2024/03/05	0	0.00	1	43.85	43.90	-1	1,346	-0.07%
2024/03/01	1	43.80	13	43.82	43.70	-12	1,382	-0.87%
2024/02/29	0	0.00	1	43.00	42.95	-1	1,371	-0.07%
2024/02/27	0	0.00	5	43.10	42.80	-5	1,369	-0.37%
2024/02/26	1	42.95	0	0.00	42.90	1	1,372	0.07%
2024/02/23	2	42.70	0	0.00	42.65	2	1,379	0.15%
2024/02/22	0	0.00	1	43.15	42.95	-1	1,394	-0.07%
2024/02/21	2	43.05	2	43.05	43.25	0	1,418	0.00%
2024/02/20	0	0.00	1	43.15	42.70	-1	1,429	-0.07%
2024/02/19	2	42.90	0	0.00	42.90	2	1,459	0.14%
2024/02/16	0	0.00	10	42.10	42.25	-10	1,499	-0.67%
2024/02/15	1	41.80	1	41.95	41.90	0	1,548	0.00%
2024/01/30	1	42.00	0	0.00	41.80	1	1,749	0.06%
2024/01/29	0.1	42.30	0	0.00	42.25	0.1	1,776	0.00%
2024/01/26	0	0.00	2	42.20	42.30	-2	1,945	-0.10%
2024/01/24	5	42.20	0	0.00	42.15	5	1,957	0.26%
2024/01/22	1	42.10	1	42.15	42.15	0	1,966	0.00%
2024/01/17	0	0.00	10	42.30	42.05	-10	1,975	-0.51%
2024/01/11	0	0.00	1	42.10	42.15	-1	1,985	-0.05%
2024/01/09	1	42.15	0	0.00	42.10	1	2,030	0.05%
2024/01/08	0.1	42.15	0	0.00	42.25	0.1	2,074	0.00%
2024/01/05	1	42.15	0	0.00	42.25	1	2,092	0.05%
2024/01/03	0	0.00	10	42.15	42.15	-10	2,126	-0.47%
2023/12/27	1.1	42.22	1	42.20	42.15	0.1	2,157	0.00%
2023/12/26	1	42.25	0	0.00	42.50	1	2,155	0.05%
2023/12/20	2	42.15	0	0.00	42.20	2	2,152	0.09%
2023/12/19	0	0.00	9	42.34	42.00	-9	2,145	-0.42%
2023/12/13	0	0.00	10	43.45	43.65	-10	2,077	-0.48%
2023/12/12	0.1	43.85	0	0.00	43.80	0.1	2,062	0.00%
2023/12/11	0	0.00	20	43.81	43.85	-20	2,051	-0.98%
2023/12/08	0	0.00	3	43.85	43.80	-3	2,035	-0.15%
2023/12/07	0.1	44.00	10	44.00	44.05	-9.9	2,024	-0.49%
2023/12/06	3	44.33	0	0.00	43.95	3	2,014	0.15%
2023/11/28	22	43.80	14	43.75	43.60	8	1,960	0.41%
2023/11/27	10.1	43.45	10	43.50	43.20	0.1	1,898	0.00%
2023/11/15	0	0.00	1	43.60	43.70	-1	1,790	-0.06%
2023/11/13	0	0.00	12	42.50	42.90	-12	1,696	-0.71%
2023/11/10	0	0.00	2	43.00	42.90	-2	1,671	-0.12%
2023/11/09	0	0.00	5.1	43.00	42.65	-5.1	1,643	-0.31%
2023/11/08	3	42.60	0	0.00	42.65	3	1,601	0.19%
2023/11/07	0.1	41.95	6.1	41.89	42.15	-6	1,540	-0.39%
2023/11/06	0	0.00	12	41.60	41.80	-12	1,506	-0.80%
2023/11/03	1	41.45	35.6	41.75	41.55	-34.6	1,470	-2.35%
2023/10/31	2	39.88	2	39.45	39.45	0	1,311	0.00%
2023/10/26	0	0.00	4	39.83	39.80	-4	1,332	-0.30%
2023/10/20	11	39.63	0	0.00	39.50	11	1,324	0.83%
2023/10/19	0.1	39.35	0	0.00	39.45	0.1	1,317	0.01%
2023/10/18	0	0.00	10	39.40	39.50	-10	1,311	-0.76%
2023/10/17	16	40.06	0	0.00	39.75	16	1,289	1.24%
2023/10/16	4	40.15	0	0.00	40.15	4	1,283	0.31%
2023/10/13	2	39.45	0	0.00	39.35	2	1,252	0.16%
2023/10/06	1	38.95	0	0.00	39.05	1	1,228	0.08%
2023/10/05	0	0.00	14	38.95	38.95	-14	1,219	-1.15%
2023/10/04	1	38.90	0	0.00	39.00	1	1,211	0.08%
2023/10/03	0.1	39.35	0	0.00	39.20	0.1	1,213	0.01%
2023/09/28	0	0.00	12	39.60	39.45	-12	1,301	-0.92%
2023/09/25	4	39.74	0	0.00	39.70	4	1,352	0.30%
2023/09/21	1	40.10	0	0.00	40.00	1	1,349	0.07%
2023/09/18	0	0.00	2	40.15	40.20	-2	1,346	-0.15%
2023/09/13	1	40.00	1	40.20	40.10	0	1,342	0.00%
2023/09/08	20	40.10	0	0.00	40.40	20	1,347	1.48%
2023/09/07	10	40.50	0	0.00	40.10	10	1,343	0.74%
2023/09/06	10	40.60	62	40.82	40.75	-52	1,318	-3.94%
2023/09/04	0	0.00	20	39.54	39.70	-20	1,263	-1.58%
2023/09/01	1	39.70	0	0.00	39.55	1	1,277	0.08%
2023/08/28	0	0.00	2	38.93	39.00	-2	1,316	-0.15%
2023/08/24	2	38.75	5	38.80	38.80	-3	1,343	-0.22%
2023/08/22	2	39.05	0	0.00	39.00	2	1,333	0.15%
2023/08/18	0	0.00	1	39.55	39.60	-1	1,319	-0.08%
2023/08/15	0	0.00	1	39.80	39.55	-1	1,309	-0.08%
2023/08/14	5	39.65	0	0.00	39.60	5	1,317	0.38%
2023/08/10	0	0.00	1	40.10	40.10	-1	1,351	-0.07%
2023/08/09	2	40.00	0	0.00	40.10	2	1,374	0.15%
2023/07/31	0	0.00	8	40.50	40.35	-8	1,567	-0.51%
2023/07/27	0	0.00	6	40.30	40.25	-6	1,565	-0.38%
2023/07/26	0	0.00	1	40.30	40.30	-1	1,572	-0.06%
2023/07/24	0	0.00	2	40.65	40.55	-2	1,572	-0.13%
2023/07/20	12	40.40	0	0.00	40.50	12	1,580	0.76%
2023/07/19	1	40.15	0	0.00	40.10	1	1,578	0.06%
2023/07/17	0	0.00	1	40.50	40.50	-1	1,567	-0.06%
2023/07/14	1.4	39.97	0	0.00	39.90	1.4	1,560	0.09%
2023/07/13	3	39.98	5	39.90	39.90	-2	1,557	-0.13%
2023/07/12	2	39.85	0	0.00	39.80	2	1,568	0.13%
2023/07/07	13	39.85	2	39.63	39.75	11	1,628	0.68%
2023/07/06	11	40.53	5	40.50	40.20	6	1,601	0.37%
2023/07/05	6	42.12	1	42.15	42.15	5	1,547	0.32%
2023/07/04	10	42.15	7	42.15	42.10	3	1,519	0.20%
2023/07/03	0	0.00	10	42.18	42.15	-10	1,525	-0.66%
2023/06/30	0	0.00	5	42.10	42.10	-5	1,535	-0.33%
2023/06/29	0	0.00	1	42.05	42.05	-1	1,541	-0.06%
2023/06/28	1	41.95	0	0.00	41.95	1	1,568	0.06%
2023/06/20	10	41.85	0	0.00	41.75	10	1,633	0.61%
2023/06/16	10	41.95	5	42.00	41.65	5	1,665	0.30%
2023/06/15	10	42.15	1	42.10	42.10	9	1,663	0.54%
2023/06/14	10	42.20	0	0.00	42.10	10	1,688	0.59%
2023/06/13	10	41.95	1	42.00	42.00	9	1,707	0.53%
2023/06/07	0	0.00	6	42.35	42.35	-6	1,867	-0.32%
2023/06/06	5	41.95	3	42.00	41.95	2	1,914	0.10%
2023/06/05	0	0.00	1	41.95	41.75	-1	2,066	-0.05%
2023/06/02	0	0.00	13	41.58	41.80	-13	2,075	-0.63%
2023/06/01	5	41.05	0	0.00	41.15	5	2,059	0.24%
2023/05/31	1	41.00	0	0.00	40.85	1	2,049	0.05%
2023/05/30	1	41.00	0	0.00	41.05	1	2,026	0.05%
2023/05/29	15	41.25	0	0.00	41.25	15	2,022	0.74%
2023/05/25	5	41.25	0	0.00	41.05	5	2,027	0.25%
2023/05/19	1	41.30	0	0.00	41.40	1	2,021	0.05%
2023/05/18	7	40.84	1	41.00	41.05	6	2,032	0.30%
2023/05/17	6	40.67	0	0.00	40.90	6	2,024	0.30%
2023/05/16	2	40.83	0	0.00	40.80	2	2,000	0.10%
2023/05/15	2	41.10	0	0.00	40.80	2	1,991	0.10%
2023/05/12	1	40.55	0	0.00	40.80	1	1,966	0.05%
2023/05/11	1	40.30	0	0.00	40.25	1	1,969	0.05%
2023/05/10	6	40.43	0	0.00	40.30	6	1,955	0.31%
2023/05/09	5	40.60	0	0.00	40.70	5	1,938	0.26%
2023/05/08	17	40.83	0	0.00	41.00	17	1,911	0.89%
2023/05/02	1	42.50	1	42.75	42.75	0	1,839	0.00%
2023/04/28	21	42.51	0	0.00	42.50	21	1,852	1.13%
2023/04/26	0	42.10	0	0.00	42.15	0	1,836	0.00%
2023/04/13	0	0.00	3	43.00	43.20	-3	1,933	-0.16%
2023/04/11	2	42.45	3	42.50	42.50	-1	1,874	-0.05%
2023/04/10	1	42.35	0	0.00	42.45	1	1,877	0.05%
2023/04/06	1	41.80	0	0.00	41.80	1	1,870	0.05%
2023/03/31	0	0.00	0.5	42.40	41.90	-0.5	1,852	-0.03%
2023/03/30	0	0.00	7.3	42.30	42.40	-7.3	1,846	-0.39%
2023/03/29	8	42.59	0	0.00	42.15	8	1,846	0.43%
2023/03/28	0	0.00	7.5	42.54	42.45	-7.5	1,853	-0.40%
2023/03/27	0	0.00	5	42.65	42.35	-5	1,870	-0.27%
2023/03/22	2	42.45	0	0.00	42.45	2	1,885	0.11%
2023/03/17	1	41.45	0	0.00	41.20	1	1,927	0.05%
2023/03/16	1	41.35	0	0.00	41.20	1	1,944	0.05%
2023/03/15	0	0.00	5	41.80	41.65	-5	2,033	-0.25%
2023/03/14	7	41.35	0	0.00	41.25	7	2,057	0.34%
2023/03/13	3	41.45	0	0.00	41.85	3	2,057	0.15%
2023/03/10	11	42.14	1	42.10	42.20	10	2,049	0.49%
2023/03/09	0	0.00	10	43.10	42.80	-10	2,039	-0.49%
2023/03/08	9	42.94	24	43.10	43.40	-15	2,020	-0.74%
2023/03/07	8	45.78	5	45.70	45.60	3	1,876	0.16%
2023/03/06	0	0.00	3	45.13	45.10	-3	1,880	-0.16%
2023/03/02	1	44.50	0	0.00	44.55	1	1,920	0.05%
2023/02/23	2	44.75	0	0.00	44.65	2	2,027	0.10%
2023/02/20	3	44.00	0	0.00	44.20	3	2,146	0.14%
2023/02/16	1	43.55	0	0.00	43.55	1	2,303	0.04%
2023/02/15	20	44.32	0	0.00	43.85	20	2,384	0.84%
2023/02/14	3	44.20	0	0.00	44.50	3	2,436	0.12%
2023/02/10	0	0.00	3.5	43.55	43.60	-3.5	2,651	-0.13%
2023/02/09	6	43.85	0	0.00	43.65	6	2,917	0.21%
2023/02/08	6	44.04	0	0.00	44.00	6	3,232	0.19%
2023/02/07	17	44.11	1	44.20	44.20	16	3,368	0.48%
2023/02/06	5	43.60	0	0.00	43.70	5	3,360	0.15%
2023/02/01	1	43.30	0	0.00	43.40	1	3,356	0.03%
2023/01/30	5	42.95	0	0.00	42.90	5	3,399	0.15%
2023/01/17	1.5	42.50	1	42.70	42.45	0.5	3,394	0.01%
2023/01/09	0	0.00	20	42.75	42.60	-20	3,486	-0.57%
2022/12/30	0	42.20	0	0.00	41.85	0	3,535	0.00%
2022/12/29	11	41.74	2	41.93	42.15	9	3,537	0.25%
2022/12/28	0	0.00	1	42.00	42.00	-1	3,540	-0.03%
2022/12/27	0	0.00	1	42.30	42.00	-1	3,546	-0.03%
2022/12/26	0	0.00	5	41.90	42.20	-5	3,582	-0.14%
2022/12/23	0	0.00	6	41.60	41.85	-6	3,635	-0.17%
2022/12/22	1.5	41.62	0	0.00	41.60	1.5	3,655	0.04%
2022/12/21	30	41.77	0	0.00	41.50	30	3,678	0.82%
2022/12/20	8	41.50	0	0.00	41.35	8	3,704	0.22%
2022/12/19	1	42.40	0	0.00	42.30	1	3,709	0.03%
2022/12/16	1	42.70	0	0.00	42.80	1	3,722	0.03%
2022/12/15	40	43.15	0	0.00	42.85	40	3,748	1.07%
2022/12/12	0	0.00	4	43.35	43.35	-4	3,844	-0.10%
2022/12/09	0	0.00	3	42.78	42.65	-3	3,832	-0.08%
2022/12/08	0	0.00	6	43.13	43.05	-6	3,825	-0.16%
2022/12/07	8	43.04	4	43.16	42.15	4	3,798	0.11%
2022/12/06	0	0.00	1	41.90	42.05	-1	3,709	-0.03%
2022/12/05	1	41.40	0	0.00	41.30	1	3,691	0.03%
2022/12/01	0	0.00	1	41.55	41.70	-1	3,739	-0.03%
2022/11/29	0	0.00	5	40.35	40.40	-5	3,918	-0.13%
2022/11/28	0	0.00	1	40.60	40.40	-1	3,944	-0.03%
2022/11/25	0	0.00	1	40.55	40.40	-1	3,936	-0.03%
2022/11/24	1	40.10	1	40.40	40.20	0	3,921	0.00%
2022/11/23	1	39.85	10	40.20	40.25	-9	3,888	-0.23%
2022/11/22	13	39.92	15	39.85	39.80	-2	3,856	-0.05%
2022/11/18	2	39.65	0	0.00	39.55	2	3,805	0.05%
2022/11/17	1	39.60	4	39.95	39.90	-3	3,751	-0.08%
2022/11/16	2	40.18	0	0.00	39.75	2	3,717	0.05%
2022/11/15	8.5	40.09	0	0.00	40.00	8.5	3,659	0.23%
2022/11/14	3	40.10	1	40.00	40.25	2	3,582	0.06%
2022/11/11	12.7	39.40	6	39.50	39.10	6.7	3,500	0.19%
2022/11/10	2	38.80	0	0.00	38.70	2	3,419	0.06%
2022/11/09	14	38.78	2	38.75	38.80	12	3,385	0.35%
2022/11/08	5	38.74	8	39.01	38.90	-3	3,291	-0.09%
2022/11/07	35	38.71	26	38.69	38.60	9	3,174	0.28%
2022/11/04	16	39.61	1	40.50	40.10	15	2,913	0.51%
2022/11/03	20.4	43.19	0	0.00	42.70	20.4	2,588	0.79%
2022/11/01	1	46.50	0	0.00	47.30	1	2,439	0.04%
2022/10/27	0	0.00	1	47.30	47.35	-1	2,460	-0.04%
2022/10/26	2	45.95	0	0.00	46.60	2	2,447	0.08%
2022/10/25	2	45.30	1	45.95	45.95	1	2,428	0.04%
2022/10/24	3	45.32	0	0.00	45.40	3	2,424	0.12%
2022/10/20	20	44.91	0	0.00	45.60	20	2,432	0.82%
2022/10/19	1	45.20	13	45.82	46.20	-12	2,390	-0.50%
2022/10/18	0.2	44.90	0	0.00	45.20	0.2	2,371	0.01%
2022/10/17	3	43.48	43	43.73	44.45	-40	2,367	-1.69%
2022/10/14	3	44.45	0	0.00	44.40	3	2,368	0.13%
2022/10/13	17	45.13	0	0.00	44.15	17	2,377	0.72%
2022/10/12	2	45.38	2	45.35	45.35	0	2,357	0.00%
2022/10/11	1	45.85	0	0.00	45.85	1	2,348	0.04%
2022/10/07	1	46.85	8	46.59	46.60	-7	2,324	-0.30%
2022/10/06	2.1	45.71	0	0.00	45.80	2.1	2,302	0.09%
2022/10/05	1	46.20	0	0.00	46.05	1	2,307	0.04%
2022/10/03	0	0.00	4	45.25	45.85	-4	2,308	-0.17%
2022/09/30	12.2	45.45	2	45.55	45.60	10.2	2,301	0.44%
2022/09/29	1	46.50	0	0.00	46.70	1	2,277	0.04%
2022/09/28	1.3	47.69	0	0.00	46.05	1.3	2,289	0.06%
2022/09/27	1	47.05	0	0.00	48.00	1	2,274	0.04%
2022/09/26	0	0.00	2	48.10	47.25	-2	2,273	-0.09%
2022/09/23	2	48.95	0	0.00	49.00	2	2,289	0.09%
2022/09/22	1	48.95	25	49.42	49.50	-24	2,315	-1.04%
2022/09/20	3	48.50	0	0.00	48.30	3	2,235	0.13%
2022/09/19	3.3	46.69	0	0.00	46.85	3.3	2,213	0.15%
2022/09/16	1	47.50	0	0.00	47.65	1	2,217	0.05%
2022/09/15	1	47.75	0	0.00	47.85	1	2,266	0.04%
2022/09/14	2	47.28	0	0.00	47.30	2	2,316	0.09%
2022/09/13	1	47.50	0	0.00	47.60	1	2,373	0.04%
2022/09/12	7	47.56	0	0.00	47.55	7	2,485	0.28%
2022/09/08	1	48.60	0	0.00	47.80	1	2,601	0.04%
2022/09/06	5	48.35	5	48.74	48.35	0	2,772	0.00%
2022/09/05	6	48.58	2	48.18	48.85	4	2,685	0.15%
2022/09/02	0	0.00	1	45.85	45.95	-1	2,527	-0.04%
2022/08/29	2	44.78	0	0.00	45.30	2	2,489	0.08%
2022/08/25	1	45.15	0	0.00	44.95	1	2,474	0.04%
2022/08/24	2	45.15	0	0.00	45.00	2	2,480	0.08%
2022/08/22	2	45.00	0	0.00	45.20	2	2,507	0.08%
2022/08/18	0	0.00	3	46.03	45.55	-3	2,519	-0.12%
2022/08/16	0	0.00	3.2	45.15	45.00	-3.2	2,521	-0.12%
2022/08/12	2	44.30	0	0.00	44.60	2	2,529	0.08%
2022/08/11	1	44.10	0	0.00	44.50	1	2,528	0.04%
2022/08/10	0	0.00	6	44.15	44.10	-6	2,529	-0.24%
2022/08/08	3	43.28	1	43.45	43.45	2	2,550	0.08%
2022/08/05	2	43.58	0	0.00	43.60	2	2,563	0.08%
2022/08/04	6.3	42.82	0	0.00	42.50	6.3	2,570	0.25%
2022/08/02	3	43.55	0	0.00	43.65	3	2,582	0.12%
2022/08/01	0	0.00	3	44.25	44.00	-3	2,595	-0.12%
2022/07/28	4	44.15	0	0.00	44.15	4	2,755	0.15%
2022/07/26	0.1	42.60	2	42.70	42.90	-1.9	2,695	-0.07%
2022/07/22	4	41.39	0	0.00	41.60	4	2,689	0.15%
2022/07/21	1	40.75	0	0.00	41.30	1	2,710	0.04%
2022/07/20	5	41.85	0	0.00	41.40	5	2,697	0.19%
2022/07/19	3.4	42.06	0	0.00	41.95	3.4	2,690	0.13%
2022/07/18	4	41.95	0	0.00	42.00	4	2,742	0.15%
2022/07/15	4	41.95	0	0.00	41.90	4	2,760	0.14%
2022/07/13	2	41.60	0	0.00	41.55	2	2,843	0.07%
2022/07/12	2	41.20	0	0.00	41.70	2	2,841	0.07%
2022/07/06	1	40.10	0	0.00	40.10	1	2,839	0.04%
2022/07/05	1.3	40.98	0	0.00	41.30	1.3	2,820	0.05%
2022/07/01	5	42.69	4	42.80	42.40	1	2,799	0.04%
2022/06/30	2	45.33	35	45.00	44.90	-33	2,764	-1.19%
2022/06/29	2	46.20	0	0.00	46.05	2	2,718	0.07%
2022/06/24	0	0.00	11	47.41	46.55	-11	2,756	-0.40%
2022/06/23	2.3	47.00	1	48.50	47.05	1.3	2,752	0.05%
2022/06/22	0	0.00	1	48.70	48.90	-1	2,797	-0.04%
2022/06/21	0	0.00	2	48.80	49.00	-2	2,765	-0.07%
2022/06/20	1.3	48.75	42	48.83	47.75	-40.7	2,715	-1.50%
2022/06/17	0	0.00	3	49.45	48.10	-3	2,596	-0.12%
2022/06/16	0	0.00	5	49.64	48.00	-5	2,497	-0.20%
2022/06/15	0	0.00	8	47.68	47.60	-8	2,341	-0.34%
2022/06/14	1	45.95	2	45.53	46.30	-1	2,315	-0.04%
2022/06/08	0.3	45.60	1	45.70	45.80	-0.7	2,678	-0.03%
2022/06/07	0	0.00	1	45.15	45.30	-1	2,759	-0.04%
2022/06/06	2	45.20	0	0.00	45.25	2	2,809	0.07%
2022/06/02	4	45.55	0	0.00	45.25	4	2,826	0.14%
2022/06/01	4	46.03	4	45.95	45.75	0	2,851	0.00%
2022/05/31	2	45.85	2	46.05	46.70	0	2,850	0.00%
2022/05/30	1	46.40	1	46.35	46.20	0	2,848	0.00%
2022/05/27	1	45.35	1	45.60	45.60	0	2,851	0.00%
2022/05/26	1	45.30	1	45.25	45.00	0	2,863	0.00%
2022/05/25	2	44.75	2	44.93	44.90	0	2,896	0.00%
2022/05/24	1	44.10	1	43.95	43.70	0	2,927	0.00%
2022/05/23	8	44.06	5	43.95	43.65	3	2,944	0.10%
2022/05/17	1	45.80	1	46.75	46.50	0	2,998	0.00%
2022/05/16	1	45.85	0	0.00	46.00	1	3,018	0.03%
2022/05/13	2	45.95	2	46.00	46.45	0	3,055	0.00%
2022/05/12	12	46.43	7	46.14	45.50	5	3,071	0.16%
2022/05/11	1	47.40	1	47.50	47.60	0	3,084	0.00%
2022/05/10	3	47.08	3	46.97	47.55	0	3,095	0.00%
2022/05/09	3	48.75	3	48.18	48.25	0	3,097	0.00%
2022/05/06	0	0.00	33	48.95	49.15	-33	3,105	-1.06%
2022/05/05	0	0.00	8	47.64	47.80	-8	3,049	-0.26%
2022/05/04	14	46.20	2	46.23	46.10	12	3,003	0.40%
2022/05/03	3	46.50	3	46.52	46.20	0	3,019	0.00%
2022/04/29	1	45.85	1	46.30	46.60	0	3,019	0.00%
2022/04/28	1	45.50	42	45.88	45.60	-41	3,012	-1.36%
2022/04/27	5	45.21	4	45.40	45.20	1	3,020	0.03%
2022/04/22	0	0.00	6	47.38	47.80	-6	2,993	-0.20%
2022/04/21	12	46.75	0	0.00	46.70	12	2,952	0.41%
2022/04/20	1	47.20	1	47.30	47.30	0	2,940	0.00%
2022/04/19	27	46.84	10	46.83	47.15	17	2,934	0.58%
2022/04/18	1	46.00	0	0.00	45.75	1	2,926	0.03%
2022/04/14	0	0.00	34	46.26	46.55	-34	2,967	-1.15%
2022/04/13	1	46.55	2	46.65	46.45	-1	2,954	-0.03%
2022/04/12	0	0.00	2.2	46.35	46.50	-2.2	2,943	-0.07%
2022/04/11	0	0.00	59.2	45.74	45.75	-59.2	2,905	-2.04%
2022/04/08	0.4	45.60	3.4	45.62	45.95	-3	2,891	-0.10%
2022/04/01	0	0.00	3	46.30	46.20	-3	2,840	-0.11%
2022/03/30	24	46.32	5.3	46.47	46.25	18.7	2,826	0.66%
2022/03/29	0	0.00	12	46.91	47.00	-12	2,794	-0.43%
2022/03/28	71	45.79	0	0.00	46.05	71	2,731	2.60%
2022/03/25	0	0.00	13	45.83	46.50	-13	2,691	-0.48%
2022/03/24	3	44.60	3	44.82	45.00	0	2,594	0.00%
2022/03/23	0	0.00	9	44.51	44.25	-9	2,577	-0.35%
2022/03/22	1	45.05	14	44.95	44.90	-13	2,564	-0.51%
2022/03/21	1	44.65	20.9	45.02	45.00	-19.9	2,547	-0.78%
2022/03/18	0	0.00	10	44.87	44.00	-10	2,497	-0.40%
2022/03/17	0	0.00	3	45.37	44.80	-3	2,438	-0.12%
2022/03/16	1	45.35	33.3	45.02	45.40	-32.3	2,376	-1.36%
2022/03/15	5	45.10	21.1	45.17	45.10	-16.1	2,324	-0.69%
2022/03/14	19	44.52	18	44.59	44.85	1	2,228	0.04%
2022/03/11	21	44.07	34	43.83	44.15	-13	2,134	-0.61%
2022/03/09	0	0.00	21	41.52	41.90	-21	1,903	-1.10%
2022/03/08	0	0.00	1	40.75	40.40	-1	1,854	-0.05%
2022/03/07	0	0.00	21	40.50	40.65	-21	1,831	-1.15%
2022/03/02	0	0.00	3	41.40	41.40	-3	1,796	-0.17%
2022/03/01	0	0.00	51	41.53	41.55	-51	1,789	-2.85%
2022/02/25	0	0.00	11	40.40	41.15	-11	1,770	-0.62%
2022/02/24	50	40.15	2	40.20	40.15	48	1,736	2.76%
2022/02/23	0	0.00	10	40.90	40.70	-10	1,689	-0.59%
2022/02/22	10	40.75	0	0.00	40.95	10	1,667	0.60%
2022/02/17	0	0.00	3	41.60	41.10	-3	1,665	-0.18%
2022/02/14	10	39.85	0	0.00	40.20	10	1,561	0.64%
2022/02/10	0	0.00	10	39.90	39.90	-10	1,480	-0.68%
2022/02/09	10	39.75	0	0.00	39.65	10	1,453	0.69%
2022/02/08	0	0.00	3	39.30	39.65	-3	1,456	-0.21%
2022/02/07	0	0.00	1	38.95	39.70	-1	1,416	-0.07%
2022/01/26	0	0.00	1.4	38.37	38.35	-1.4	1,353	-0.11%
2022/01/21	10	38.54	26	38.73	38.50	-16	1,305	-1.23%
2022/01/20	0	0.00	1	38.70	38.80	-1	1,295	-0.08%
2022/01/19	0	0.00	1	38.50	38.50	-1	1,280	-0.08%
2022/01/17	27	38.40	0	0.00	38.30	27	1,247	2.16%
2022/01/14	0	0.00	16	38.41	38.40	-16	1,238	-1.29%
2022/01/13	1	38.50	0	0.00	38.60	1	1,252	0.08%
2022/01/12	11	38.58	1	38.50	38.40	10	1,231	0.81%
2022/01/11	2	38.70	9	38.65	38.60	-7	1,211	-0.58%
2022/01/10	16	37.88	0	0.00	38.05	16	1,154	1.39%
2022/01/07	10	37.50	7	37.56	37.65	3	1,121	0.27%
2022/01/05	10	37.25	0	0.00	37.25	10	1,091	0.92%
2021/12/27	0	0.00	4	37.15	37.20	-4	1,123	-0.36%
2021/12/24	0	0.00	1	37.15	37.00	-1	1,117	-0.09%
2021/12/15	1	35.75	0	0.00	35.80	1	1,066	0.09%
2021/12/13	1	35.80	0	0.00	35.85	1	1,146	0.09%
2021/12/10	1	35.90	0	0.00	35.95	1	1,148	0.09%
2021/12/09	2	35.85	0	0.00	35.95	2	1,158	0.17%
2021/12/08	3	36.00	0	0.00	36.00	3	1,165	0.26%
2021/12/07	1	35.95	0	0.00	36.05	1	1,169	0.09%
2021/12/06	2	35.90	0	0.00	36.00	2	1,227	0.16%
2021/12/03	0	0.00	1	36.05	36.00	-1	1,228	-0.08%
2021/12/02	4	35.90	0	0.00	35.85	4	1,242	0.32%
2021/12/01	1	35.90	1	35.80	36.05	0	1,246	0.00%
2021/11/23	0	0.00	0.7	36.70	36.45	-0.7	1,225	-0.05%
2021/11/18	3	37.20	4	37.43	37.15	-1	1,217	-0.08%
2021/11/17	1	37.00	1	37.15	37.15	0	1,204	0.00%
2021/11/15	1	36.75	1	36.95	36.85	0	1,230	0.00%
2021/11/11	1	36.50	0	0.00	36.50	1	1,233	0.08%
2021/11/10	0	0.00	1	36.20	36.20	-1	1,229	-0.08%
2021/11/09	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/05	4	35.86	0	0.00	35.85	4	1,235	0.32%
2021/11/04	2	36.60	3	36.75	36.50	-1	1,191	-0.08%
2021/11/02	5	36.55	0	0.00	36.60	5	1,179	0.42%
2021/10/29	4	36.38	0	0.00	36.45	4	1,193	0.34%
2021/10/27	2	36.55	0	0.00	36.60	2	1,210	0.17%
2021/10/21	0	0.00	2	36.50	35.85	-2	1,264	-0.16%
2021/10/19	1	36.00	0	0.00	36.05	1	1,248	0.08%
2021/10/15	1	36.20	0	0.00	36.25	1	1,265	0.08%
2021/10/01	5	35.60	0	0.00	35.70	5	1,297	0.39%
2021/09/29	2	35.55	0	0.00	35.40	2	1,312	0.15%
2021/09/28	1	35.55	0	0.00	35.70	1	1,320	0.08%
2021/09/27	2	35.53	0	0.00	35.50	2	1,323	0.15%
2021/09/24	4	35.54	0	0.00	35.55	4	1,322	0.30%
2021/09/22	0	0.00	17	35.13	35.30	-17	1,377	-1.23%
2021/09/16	0	0.00	5	35.40	35.50	-5	1,303	-0.38%
2021/09/15	1	35.70	0	0.00	35.55	1	1,290	0.08%
2021/09/13	5	35.85	0	0.00	35.95	5	1,290	0.39%
2021/09/08	1	35.60	0	0.00	35.50	1	1,243	0.08%
2021/09/07	0	0.00	1	35.60	35.65	-1	1,250	-0.08%
2021/09/01	0	0.00	8	36.12	36.10	-8	1,245	-0.64%
2021/08/30	5	36.05	0	0.00	36.20	5	1,233	0.41%
2021/08/24	0	0.00	16	36.06	36.20	-16	1,217	-1.31%
2021/08/23	0	0.00	3	35.88	35.95	-3	1,217	-0.25%
2021/08/20	1	36.05	0	0.00	35.90	1	1,216	0.08%
2021/08/19	2	37.95	0	0.00	37.85	2	1,216	0.16%
2021/08/16	5	38.10	0	0.00	38.20	5	1,143	0.44%
2021/08/13	10	38.42	0	0.00	38.45	10	1,145	0.87%
2021/08/11	0	0.00	5	38.47	38.60	-5	1,157	-0.43%
2021/07/29	2	38.35	0	0.00	38.30	2	1,360	0.15%
2021/07/26	3	38.90	0	0.00	38.60	3	1,427	0.21%
2021/07/23	1	38.80	0	0.00	38.80	1	1,441	0.07%
2021/07/07	0	0.00	5	38.85	38.80	-5	1,721	-0.29%
2021/07/06	0	0.00	1	39.05	39.10	-1	1,743	-0.06%
2021/07/05	0	0.00	1	39.40	39.40	-1	1,757	-0.06%
2021/07/02	2	39.25	0	0.00	39.30	2	1,784	0.11%
2021/06/30	5	39.38	0	0.00	39.20	5	1,803	0.28%
2021/06/29	0	0.00	2	39.00	39.10	-2	1,785	-0.11%
2021/06/18	1	38.45	0	0.00	38.75	1	2,119	0.05%
2021/06/16	3	38.32	0	0.00	38.55	3	2,311	0.13%
2021/06/04	0	0.00	1	38.00	37.95	-1	2,504	-0.04%
2021/06/03	1	37.95	0	0.00	38.00	1	2,533	0.04%
2021/05/21	2	36.58	0	0.00	36.65	2	2,654	0.08%
2021/05/20	1	36.50	0	0.00	36.65	1	2,653	0.04%
2021/05/14	1	36.60	5	36.80	36.60	-4	2,626	-0.15%
2021/05/13	4	36.78	0	0.00	36.55	4	2,615	0.15%
2021/05/12	16	37.39	0	0.00	36.80	16	2,587	0.62%
2021/05/11	0	0.00	21	39.20	38.95	-21	2,533	-0.83%
2021/05/10	0	0.00	3	39.22	39.30	-3	2,471	-0.12%
2021/05/04	3	38.03	0	0.00	38.10	3	2,445	0.12%
2021/05/03	3	38.70	0	0.00	38.70	3	2,409	0.12%
2021/04/29	0	0.00	1	39.25	39.50	-1	2,385	-0.04%
2021/04/26	2	39.55	2	39.80	39.80	0	2,379	0.00%
2021/04/23	5	39.70	0	0.00	39.75	5	2,362	0.21%
2021/04/22	10	40.27	5	40.65	39.65	5	2,352	0.21%
2021/04/21	0	0.00	14	39.65	39.70	-14	2,230	-0.63%
2021/04/20	3	39.80	3	39.82	39.75	0	2,244	0.00%
2021/04/19	2	39.13	2	39.00	39.45	0	2,230	0.00%
2021/04/16	6	38.59	0	0.00	38.60	6	2,201	0.27%
2021/04/14	1	38.15	3	37.90	38.25	-2	2,282	-0.09%
2021/04/13	1	38.80	7	38.75	38.40	-6	2,310	-0.26%
2021/04/12	7	38.55	11	38.50	38.70	-4	2,327	-0.17%
2021/04/09	0	0.00	1	38.15	38.40	-1	2,312	-0.04%
2021/04/08	5	37.95	4	38.10	38.35	1	2,308	0.04%
2021/04/07	1	37.80	0	0.00	37.75	1	2,296	0.04%
2021/03/30	0.1	37.65	0	0.00	37.90	0.1	2,285	0.00%
2021/03/29	3	37.55	2	37.55	37.60	1	2,295	0.04%
2021/03/26	10	37.67	3	37.40	37.70	7	2,286	0.31%
2021/03/25	6	36.97	2	36.75	36.80	4	2,260	0.18%
2021/03/24	2	36.20	4	36.20	36.35	-2	2,188	-0.09%
2021/03/23	3	36.47	0	0.00	36.20	3	2,104	0.14%
2021/03/22	5	36.19	0	0.00	36.20	5	2,031	0.25%
2021/03/19	8	36.35	0	0.00	36.30	8	1,942	0.41%
2021/03/18	1	36.90	8	36.90	36.85	-7	1,815	-0.39%
2021/03/17	5	36.86	8	37.10	36.70	-3	1,787	-0.17%
2021/03/16	1	36.95	0	0.00	37.10	1	1,759	0.06%
2021/03/15	2	36.90	0	0.00	36.85	2	1,766	0.11%
2021/03/12	1	36.80	0	0.00	36.90	1	1,759	0.06%
2021/03/11	2	37.05	0	0.00	37.10	2	1,767	0.11%
2021/03/10	4	36.43	0	0.00	36.70	4	1,756	0.23%
2021/03/09	2	36.15	0	0.00	36.10	2	1,739	0.11%
2021/03/08	6	36.56	0	0.00	36.30	6	1,733	0.35%
2021/03/03	2	36.70	0	0.00	36.85	2	1,692	0.12%
2021/02/26	1	36.50	0	0.00	36.50	1	1,691	0.06%
2021/01/26	0	0.00	2	35.20	35.10	-2	1,712	-0.12%
2021/01/25	3	35.00	0	0.00	35.35	3	1,712	0.18%
2021/01/22	57	35.06	0	0.00	35.20	57	1,710	3.33%
2021/01/21	5	35.50	0	0.00	35.40	5	1,709	0.29%
2021/01/20	6	35.56	0	0.00	35.50	6	1,731	0.35%
2021/01/19	3	36.35	0	0.00	36.20	3	1,714	0.18%
2021/01/15	1	36.80	0	0.00	36.50	1	1,706	0.06%
2021/01/14	0	0.00	2	36.95	37.00	-2	1,752	-0.11%
2021/01/13	23	36.80	0	0.00	36.85	23	1,772	1.30%
2021/01/12	6	36.92	0	0.00	36.90	6	1,762	0.34%
2021/01/11	3	37.25	4	37.33	37.35	-1	1,744	-0.06%
2021/01/08	3	37.50	0	0.00	37.45	3	1,735	0.17%
2021/01/07	9	37.12	1	37.05	37.20	8	1,735	0.46%
2021/01/06	4	37.71	0	0.00	37.65	4	1,659	0.24%
2021/01/05	9	38.15	0	0.00	38.15	9	1,608	0.56%
2021/01/04	2	38.25	0	0.00	38.45	2	1,583	0.13%
2020/12/31	5.5	38.28	0	0.00	38.20	5.5	1,575	0.35%
2020/12/30	6	38.23	0	0.00	38.55	6	1,560	0.38%
2020/12/29	0	0.00	2	38.60	38.55	-2	1,555	-0.13%
2020/12/22	0	0.00	2	38.75	38.25	-2	1,626	-0.12%
2020/12/21	0	0.00	1	38.80	39.15	-1	1,648	-0.06%
2020/12/18	1	38.20	2	38.90	38.90	-1	1,630	-0.06%
2020/12/14	1	38.35	1	38.50	38.55	0	1,766	0.00%
2020/12/10	2	38.15	0	0.00	38.10	2	1,826	0.11%
2020/12/09	7	38.09	2	38.20	38.10	5	1,844	0.27%
2020/12/08	4	38.40	0	0.00	38.40	4	1,977	0.20%
2020/12/07	5	38.59	0	0.00	38.70	5	2,041	0.24%
2020/12/03	0	0.00	3	39.25	39.30	-3	2,228	-0.13%
2020/12/02	0	0.00	1	38.90	38.95	-1	2,322	-0.04%
2020/12/01	5	39.05	0	0.00	39.00	5	2,582	0.19%
2020/11/30	0	0.00	1	39.10	39.15	-1	2,605	-0.04%
2020/11/20	1	39.50	0	0.00	39.45	1	2,621	0.04%
2020/11/19	2	40.05	0	0.00	39.75	2	2,638	0.08%
2020/11/05	0	0.00	1	38.70	38.70	-1	2,574	-0.04%
2020/11/03	0	0.00	1	39.00	38.85	-1	2,597	-0.04%
2020/10/30	0	0.00	2	39.60	38.95	-2	2,627	-0.08%
2020/10/26	0	0.00	1	38.55	38.60	-1	2,587	-0.04%
2020/10/22	0	0.00	1	38.70	38.70	-1	2,622	-0.04%
2020/10/07	0	0.00	1	39.55	39.55	-1	2,679	-0.04%
2020/10/06	0	0.00	1	39.70	39.75	-1	2,679	-0.04%
2020/10/05	0	0.00	4	39.15	39.45	-4	2,701	-0.15%
2020/09/30	3	39.08	2	39.35	39.05	1	2,690	0.04%
2020/09/29	0	0.00	3	39.08	39.10	-3	2,668	-0.11%
2020/09/28	0	0.00	1	38.10	38.10	-1	2,642	-0.04%
2020/09/25	0	0.00	1	37.80	37.70	-1	2,659	-0.04%
2020/09/24	2	37.75	0	0.00	37.70	2	2,640	0.08%
2020/09/23	2	38.85	0	0.00	38.75	2	2,607	0.08%
2020/09/18	0	0.00	7	39.68	39.75	-7	2,753	-0.25%
2020/09/16	0	0.00	1	39.05	38.85	-1	2,915	-0.03%
2020/09/15	2	39.00	3	39.07	38.90	-1	3,039	-0.03%
2020/09/14	3	39.23	1	39.30	39.05	2	3,164	0.06%
2020/09/11	11	40.37	17	40.64	39.75	-6	3,202	-0.19%
2020/09/10	0	0.00	1	39.90	39.90	-1	3,088	-0.03%
2020/09/09	10	39.22	6	39.70	39.60	4	3,036	0.13%
2020/09/08	1	37.90	7	38.36	37.90	-6	2,882	-0.21%
2020/09/07	8	38.93	113	39.08	38.65	-105	2,923	-3.59%	大賣/鉅額交易
2020/09/04	15	38.59	54	38.15	39.00	-39	2,890	-1.35%
2020/09/03	40	36.70	0	0.00	36.70	40	2,665	1.50%
2020/09/02	7	37.34	5	37.33	36.95	2	2,738	0.07%
2020/09/01	0	0.00	1	36.55	36.55	-1	2,839	-0.04%
2020/08/31	1	36.10	0	0.00	36.00	1	2,852	0.04%
2020/08/21	0	0.00	1	34.90	34.95	-1	2,993	-0.03%
2020/08/20	1	34.55	0	0.00	35.00	1	3,007	0.03%
2020/08/19	0	0.00	2	34.95	35.05	-2	3,000	-0.07%
2020/08/13	1	34.85	0	0.00	35.00	1	3,085	0.03%
2020/08/11	0	0.00	5	35.35	35.40	-5	3,138	-0.16%
2020/08/10	5	35.50	0	0.00	35.40	5	3,171	0.16%
2020/08/07	7	35.81	5	35.55	35.50	2	3,204	0.06%
2020/08/06	0	0.00	4	36.38	36.45	-4	3,202	-0.12%
2020/08/03	2	35.05	0	0.00	35.00	2	3,302	0.06%
2020/07/30	5	35.05	0	0.00	35.05	5	3,338	0.15%
2020/07/29	1	35.05	1	35.20	34.95	0	3,365	0.00%
2020/07/28	4	34.93	0.5	34.90	34.70	3.5	3,402	0.10%
2020/07/27	11	35.88	15	35.50	35.55	-4	3,448	-0.12%
2020/07/24	6	36.58	16	36.88	36.50	-10	3,454	-0.29%
2020/07/23	1	38.40	2	38.45	38.40	-1	3,447	-0.03%
2020/07/22	5	38.58	0	0.00	38.45	5	3,439	0.15%
2020/07/21	10	38.85	0	0.00	38.75	10	3,444	0.29%
2020/07/20	1	38.65	0	0.00	38.95	1	3,435	0.03%
2020/07/17	0	0.00	1	38.60	38.65	-1	3,424	-0.03%
2020/07/16	0	0.00	0.1	38.75	38.75	-0.1	3,456	0.00%
2020/07/15	6	38.63	3	38.35	38.75	3	3,453	0.09%
2020/07/14	1	38.30	1	38.30	38.20	0	3,460	0.00%
2020/07/13	2	38.25	0	0.00	38.40	2	3,469	0.06%
2020/07/10	3	38.47	1	38.45	38.20	2	3,507	0.06%
2020/07/09	4	39.09	0	0.00	39.15	4	3,478	0.11%
2020/07/08	0	0.00	15	39.03	39.25	-15	3,476	-0.43%
2020/07/07	1	38.85	4	38.83	38.80	-3	3,467	-0.09%
2020/07/06	13	38.98	194	38.93	39.00	-181	3,484	-5.19%	大賣/鉅額交易
2020/07/02	2	38.68	0	0.00	38.80	2	3,538	0.06%
2020/07/01	2	38.83	0	0.00	38.80	2	3,549	0.06%
2020/06/30	91	39.59	0	0.00	39.00	91	3,571	2.55%
2020/06/24	100	39.40	2	39.35	38.65	98	3,425	2.86%
2020/06/23	1	38.95	1	38.95	39.40	0	3,304	0.00%
2020/06/22	2	39.10	1	39.30	39.45	1	3,177	0.03%
2020/06/18	0	0.00	7	39.05	39.45	-7	2,947	-0.24%
2020/06/17	1	38.40	2	38.45	38.40	-1	2,893	-0.03%
2020/06/15	3	37.05	0	0.00	37.00	3	2,897	0.10%
2020/06/12	107	37.34	0	0.00	37.50	107	2,879	3.72%	大買/鉅額交易
2020/06/11	1	38.70	2	38.20	38.20	-1	2,827	-0.04%
2020/06/10	0	0.00	21	39.51	39.35	-21	2,792	-0.75%
2020/06/09	10	39.66	86	39.63	39.55	-76	2,808	-2.71%
2020/06/08	0	0.00	8	38.86	39.30	-8	2,721	-0.29%
2020/06/05	10	36.70	16	36.71	36.85	-6	2,596	-0.23%
2020/06/04	12	36.07	20	36.25	36.25	-8	2,576	-0.31%
2020/06/03	11	35.61	1	35.60	35.75	10	2,561	0.39%
2020/06/02	0	0.00	20	35.05	35.15	-20	2,543	-0.79%
2020/06/01	0	0.00	9	34.18	34.30	-9	2,534	-0.36%
2020/05/29	0	0.00	6.1	34.20	33.90	-6.1	2,549	-0.24%
2020/05/28	6	34.25	2	34.75	34.25	4	2,555	0.16%
2020/05/26	0	0.00	4	34.30	34.25	-4	2,548	-0.16%
2020/05/21	0	0.00	2	34.73	34.80	-2	2,495	-0.08%
2020/05/20	0	0.00	4	34.04	34.30	-4	2,470	-0.16%
2020/05/15	7	33.09	0	0.00	32.85	7	2,404	0.29%
2020/05/14	3.1	33.37	1	33.40	33.35	2.1	2,387	0.09%
2020/05/13	4	33.91	0	0.00	33.90	4	2,366	0.17%
2020/05/12	17	34.17	0	0.00	34.25	17	2,362	0.72%
2020/05/11	0	0.00	20	34.50	34.25	-20	2,322	-0.86%
2020/05/08	5	33.07	0	0.00	33.15	5	2,269	0.22%
2020/05/07	3	32.77	0	0.00	32.80	3	2,242	0.13%
2020/05/06	3	32.68	0	0.00	32.80	3	2,236	0.13%
2020/05/04	18	32.09	1	32.25	32.10	17	2,172	0.78%
2020/04/30	2	32.25	21	32.72	32.95	-19	2,128	-0.89%
2020/04/29	10	31.41	0	0.00	31.60	10	2,061	0.49%
2020/04/28	1	31.00	0	0.00	31.00	1	2,031	0.05%
2020/04/27	3	30.90	0	0.00	31.00	3	2,022	0.15%
2020/04/23	2	29.88	0	0.00	30.00	2	1,966	0.10%
2020/04/22	1	29.65	0	0.00	29.80	1	1,961	0.05%
2020/04/21	10	30.24	10	30.05	30.00	0	1,948	0.00%
2020/04/17	16	31.21	1	31.40	30.80	15	1,912	0.78%
2020/04/16	23	30.80	10	30.75	30.90	13	1,889	0.69%
2020/04/14	0	0.00	6	30.65	30.70	-6	1,838	-0.33%
2020/04/13	16	30.53	0	0.00	30.45	16	1,845	0.87%
2020/04/07	0	0.00	1	28.90	29.05	-1	1,802	-0.06%
2020/04/06	90	28.04	10	28.35	28.45	80	1,788	4.47%
2020/03/31	0	0.00	2	29.00	29.30	-2	1,748	-0.11%
2020/03/30	0	0.00	8	27.70	28.40	-8	1,719	-0.47%
2020/03/27	12	28.17	1	28.25	28.25	11	1,731	0.64%
2020/03/26	0	0.00	1	27.60	27.95	-1	1,736	-0.06%
2020/03/25	1	27.90	5	27.79	27.70	-4	1,729	-0.23%
2020/03/24	6	26.68	0	0.00	26.55	6	1,693	0.35%
2020/03/20	1	27.00	1	27.60	27.45	0	1,646	0.00%
2020/03/19	20	26.48	6.2	27.84	25.90	13.8	1,617	0.85%
2020/03/18	16	28.75	0	0.00	28.55	16	1,595	1.00%
2020/03/17	5	28.85	0	0.00	29.15	5	1,575	0.32%
2020/03/16	11	30.25	0	0.00	29.90	11	1,579	0.70%
2020/03/13	24	29.89	10	30.05	30.80	14	1,553	0.90%
2020/03/12	1.1	32.98	0	0.00	32.75	1.1	1,508	0.07%
2020/03/11	10	34.10	0	0.00	33.60	10	1,547	0.65%
2020/03/10	11.1	32.90	0	0.00	33.45	11.1	1,561	0.71%
2020/03/09	1	33.75	6	33.80	33.70	-5	1,580	-0.32%
2020/03/06	0	0.00	14	34.88	34.85	-14	1,566	-0.89%
2020/03/05	1	35.20	3	35.15	35.15	-2	1,578	-0.13%
2020/03/04	2	35.30	0	0.00	35.10	2	1,593	0.13%
2020/03/03	3	35.90	0	0.00	35.85	3	1,572	0.19%
2020/03/02	0	0.00	2	36.30	36.30	-2	1,545	-0.13%
2020/02/27	3	36.70	0	0.00	37.00	3	1,586	0.19%
2020/02/10	0	0.00	0.1	37.00	36.70	-0.1	2,033	0.00%
2020/02/07	2	36.75	0	0.00	36.80	2	2,057	0.10%
2020/02/03	1	36.95	0	0.00	37.35	1	2,112	0.05%
2020/01/31	5	37.30	5	37.34	37.70	0	2,104	0.00%
2020/01/30	3	36.93	13	36.74	36.90	-10	2,097	-0.48%
2020/01/17	3	38.40	10	38.40	38.20	-7	2,078	-0.34%
2020/01/16	10	38.10	7	38.21	38.25	3	2,095	0.14%
2020/01/15	2	37.90	1	37.95	37.75	1	2,084	0.05%
2020/01/14	0	0.00	1	38.00	38.05	-1	2,080	-0.05%
2020/01/13	0	0.00	2	37.85	37.85	-2	2,090	-0.10%
2020/01/09	1	37.35	0	0.00	37.25	1	2,110	0.05%
2020/01/08	2	36.85	0	0.00	36.90	2	2,113	0.09%
2020/01/07	6	37.17	0	0.00	37.05	6	2,101	0.29%
2020/01/06	4	37.45	0	0.00	37.35	4	2,098	0.19%
2020/01/03	1	37.50	0	0.00	37.70	1	2,072	0.05%
2020/01/02	6	37.97	0	0.00	37.90	6	2,054	0.29%
2019/12/30	5	38.00	0	0.00	38.00	5	2,040	0.25%
2019/12/24	2	37.50	0	0.00	37.55	2	2,035	0.10%
2019/12/23	2	37.40	0	0.00	37.40	2	2,034	0.10%
2019/12/20	3	37.73	0	0.00	37.60	3	2,040	0.15%
2019/12/19	11	38.00	0	0.00	37.95	11	2,043	0.54%
2019/12/18	1	38.30	0	0.00	38.15	1	2,034	0.05%
2019/12/17	2	38.20	0	0.00	38.30	2	2,040	0.10%
2019/12/16	4	38.38	0	0.00	38.35	4	2,036	0.20%
2019/12/13	1	37.90	0	0.00	37.80	1	2,029	0.05%
2019/12/12	1	38.00	0	0.00	37.95	1	2,015	0.05%
2019/12/11	4	37.94	0	0.00	37.85	4	2,008	0.20%
2019/12/10	1	38.55	0	0.00	38.45	1	1,979	0.05%
2019/12/09	1	38.85	0	0.00	38.70	1	1,963	0.05%
2019/12/06	22	39.37	22	39.56	39.50	0	1,937	0.00%
2019/12/05	0	0.00	12	38.13	38.70	-12	1,897	-0.63%
2019/12/02	23	37.80	0	0.00	37.50	23	1,803	1.28%
2019/11/29	16	37.68	4	37.65	37.65	12	1,774	0.68%
2019/11/28	2	37.30	0	0.00	37.35	2	1,732	0.12%
2019/11/27	6	36.93	1	37.10	37.10	5	1,758	0.28%
2019/11/26	2	37.20	0	0.00	36.60	2	1,741	0.11%
2019/11/25	1.1	37.31	0	0.00	37.25	1.1	1,699	0.06%
2019/11/22	1	37.70	1	37.80	37.80	0	1,666	0.00%
2019/11/21	1	36.40	2	36.70	36.70	-1	1,605	-0.06%
2019/11/20	11	35.55	0	0.00	35.90	11	1,535	0.72%
2019/11/19	3	36.13	0	0.00	35.90	3	1,492	0.20%
2019/11/15	1	36.90	0	0.00	37.10	1	1,368	0.07%
2019/11/14	1	38.10	0	0.00	37.40	1	1,325	0.08%
2019/11/13	3	38.72	0	0.00	38.40	3	1,286	0.23%
2019/11/12	40	39.00	0	0.00	39.10	40	1,251	3.20%
2019/11/11	35	39.69	10	39.35	39.35	25	1,226	2.04%
2019/11/08	7	40.64	0	0.00	40.20	7	1,190	0.59%
2019/11/07	5	41.20	0	0.00	41.10	5	1,165	0.43%
2019/11/06	10	40.21	0	0.00	40.10	10	1,130	0.88%
2019/11/01	1	40.65	0	0.00	40.90	1	1,082	0.09%
2019/10/31	7	41.31	0	0.00	40.90	7	1,071	0.65%
2019/10/18	3	41.42	0	0.00	41.60	3	989	0.30%
2019/10/17	2	41.60	0	0.00	41.50	2	956	0.21%
2019/10/14	1	41.40	0	0.00	41.40	1	949	0.11%
2019/10/09	2	41.60	0	0.00	41.55	2	929	0.22%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/10/07	4	41.65	0	0.00	41.75	4	925	0.43%
2019/10/04	4	41.79	0	0.00	41.75	4	921	0.43%
2019/10/03	2	41.90	0	0.00	42.10	2	916	0.22%
2019/09/27	4	41.80	0	0.00	41.70	4	899	0.44%
2019/09/26	8	43.01	0	0.00	42.60	8	869	0.92%
2019/09/20	0	0.00	3	43.80	43.80	-3	802	-0.37%
2019/09/19	0	0.00	6	43.50	43.50	-6	784	-0.77%
2019/09/18	3	43.50	10	43.50	43.40	-7	778	-0.90%
2019/09/16	0	0.00	7	43.75	43.75	-7	784	-0.89%
2019/09/11	0	0.00	11	43.75	43.70	-11	775	-1.42%
2019/09/10	0	0.00	4	43.75	43.70	-4	779	-0.51%
2019/09/09	0	0.00	3	43.80	43.70	-3	781	-0.38%
2019/09/05	0	0.00	10	43.85	43.60	-10	777	-1.29%
2019/08/30	3	43.75	4	43.75	43.80	-1	801	-0.12%
2019/08/27	0	0.00	10	43.90	43.75	-10	766	-1.30%
2019/08/02	0	0.00	2	44.85	44.70	-2	864	-0.23%
2019/07/31	2	44.90	0	0.00	45.50	2	887	0.23%
2019/07/29	3	45.15	0	0.00	45.10	3	898	0.33%
2019/07/19	0	0.00	1	47.25	47.20	-1	908	-0.11%
2019/07/17	4	46.76	0	0.00	46.60	4	916	0.44%
2019/06/26	2	46.63	0	0.00	46.60	2	907	0.22%
2019/05/28	1	45.90	0	0.00	45.90	1	834	0.12%
2019/05/16	0	0.00	0	47.40	47.15	0	749	0.00%
2019/05/13	0	0.00	0.1	49.40	46.25	-0.1	716	-0.01%
2019/04/29	1	47.35	1	47.60	47.60	0	672	0.00%
2019/04/26	0.1	47.80	0	0.00	47.80	0.1	664	0.01%
2019/04/25	0	0.00	3	47.55	47.55	-3	657	-0.46%
2019/04/22	1	46.90	0	0.00	46.95	1	630	0.16%
2019/04/16	2	47.00	0	0.00	47.00	2	662	0.30%
2019/03/29	1	47.90	0	0.00	48.00	1	618	0.16%
2019/03/27	1	48.70	0	0.00	48.70	1	601	0.17%
2019/03/12	0	0.00	0.1	48.75	48.75	-0.1	583	-0.01%
2019/03/11	0	0.00	0.3	48.75	48.75	-0.3	586	-0.05%
2019/03/07	0	0.00	0.4	48.50	48.60	-0.4	610	-0.06%
2019/03/06	0	0.00	3	48.98	48.60	-3	613	-0.49%
2019/03/05	0	0.00	2	48.60	48.70	-2	609	-0.33%
2019/03/04	0	0.00	1	48.45	48.45	-1	608	-0.16%
2019/02/11	2	47.00	0	0.00	47.55	2	636	0.31%
2019/01/29	4	47.10	0	0.00	47.00	4	639	0.63%
2019/01/09	0	0.00	1	46.75	46.95	-1	754	-0.13%
2019/01/08	0	0.00	2	46.35	46.40	-2	745	-0.27%
2018/12/13	2	43.70	0	0.00	44.35	2	884	0.23%
2018/12/12	0	0.00	1	44.00	44.50	-1	902	-0.11%
2018/12/06	5	43.50	144	43.44	43.60	-139	1,025	-13.55%	大賣/鉅額交易
2018/12/05	0	0.00	30	44.35	44.35	-30	1,030	-2.91%
2018/11/22	0	0.00	1	43.65	43.65	-1	1,094	-0.09%
2018/11/16	1	43.90	1	43.80	43.90	0	1,087	0.00%
2018/11/05	1	44.10	1	44.25	44.10	0	1,097	0.00%
2018/10/15	1	45.35	0	0.00	45.25	1	1,188	0.08%
2018/10/05	0	0.00	4	47.80	47.70	-4	1,159	-0.35%
2018/09/19	1	49.70	0	0.00	49.70	1	1,230	0.08%
2018/09/14	0	0.00	1	49.50	49.35	-1	1,229	-0.08%
2018/09/12	0	0.00	4	49.24	49.30	-4	1,209	-0.33%
2018/09/04	1	47.65	0	0.00	47.85	1	1,191	0.08%
2018/08/30	0	0.00	2	46.70	46.65	-2	1,152	-0.17%
2018/08/23	1	45.85	1	45.80	45.85	0	1,177	0.00%
2018/08/01	0	0.00	10	46.42	46.40	-10	1,228	-0.81%
2018/07/31	0	0.00	1	46.75	45.85	-1	1,251	-0.08%
2018/07/25	2	49.93	0	0.00	49.85	2	1,243	0.16%
2018/07/09	0	0.00	6	50.60	50.60	-6	1,336	-0.45%
2018/06/25	1	49.85	0	0.00	49.70	1	1,753	0.06%
2018/06/19	0.1	48.80	0	0.00	48.60	0.1	1,703	0.00%
2018/06/14	0	0.00	1	49.15	49.00	-1	1,708	-0.06%
2018/06/11	0	0.00	1	49.05	48.90	-1	1,724	-0.06%
2018/06/04	1	48.75	18	48.78	48.70	-17	1,837	-0.93%
2018/05/31	0	0.00	2	49.00	49.15	-2	1,847	-0.11%
2018/05/30	0	0.00	8	48.91	48.90	-8	1,837	-0.44%
2018/05/25	1	49.65	3	49.50	49.60	-2	1,794	-0.11%
2018/05/24	0	0.00	3	48.65	48.90	-3	1,773	-0.17%
2018/05/23	0	0.00	4	48.25	48.05	-4	1,766	-0.23%
2018/05/16	0	0.00	3	48.08	48.00	-3	1,788	-0.17%
2018/05/15	1	48.30	0	0.00	47.70	1	1,786	0.06%
2018/05/14	2	47.50	0	0.00	47.50	2	1,800	0.11%
2018/05/11	2	47.65	0	0.00	47.55	2	1,807	0.11%
2018/05/10	0	0.00	15	47.20	47.55	-15	1,798	-0.83%
2018/05/09	3	47.17	0	0.00	47.10	3	1,794	0.17%
2018/05/08	5	47.57	0	0.00	47.65	5	1,787	0.28%
2018/05/07	2	48.35	0	0.00	48.20	2	1,764	0.11%
2018/05/03	0	0.00	1	48.80	48.70	-1	1,753	-0.06%
2018/04/26	0	0.00	1	49.95	49.25	-1	1,749	-0.06%
2018/04/25	10	49.65	0	0.00	49.90	10	1,756	0.57%
2018/04/20	3	50.67	0	0.00	50.40	3	1,732	0.17%
2018/04/19	0	0.00	5	51.70	51.00	-5	1,714	-0.29%
2018/04/18	1	50.80	0	0.00	50.40	1	1,669	0.06%
2018/04/17	0	0.00	2	50.10	50.20	-2	1,659	-0.12%
2018/04/16	0	0.00	3	50.70	50.50	-3	1,630	-0.18%
2018/04/13	0	0.00	10	50.05	50.00	-10	1,631	-0.61%
2018/04/12	0	0.00	1	50.00	50.00	-1	1,653	-0.06%
2018/04/11	23	50.30	2	50.10	49.95	21	1,658	1.27%
2018/04/10	18	52.67	22	51.51	50.50	-4	1,625	-0.25%
2018/04/09	6	49.73	10	49.95	49.95	-4	1,431	-0.28%
2018/04/03	10	49.27	9	50.11	48.70	1	1,391	0.07%
2018/03/31	7	49.54	9	49.32	48.45	-2	1,319	-0.15%
2018/03/30	1	47.30	1	47.50	47.50	0	1,271	0.00%
2018/03/27	6	47.55	0	0.00	47.80	6	1,264	0.47%
2018/03/23	2	47.00	0	0.00	47.25	2	1,247	0.16%
2018/03/20	5	47.29	10	47.25	47.15	-5	1,323	-0.38%
2018/03/19	1	47.60	2	47.70	47.60	-1	1,341	-0.07%
2018/03/16	11	47.70	7	47.84	47.70	4	1,351	0.30%
2018/03/15	0	0.00	3	47.50	47.65	-3	1,347	-0.22%
2018/03/14	0	0.00	1	47.30	47.55	-1	1,354	-0.07%
2018/03/13	10	47.25	2	47.50	47.50	8	1,336	0.60%
2018/03/12	0	0.00	1	47.25	47.10	-1	1,312	-0.08%
2018/03/02	1	45.30	0	0.00	45.30	1	1,295	0.08%
2018/03/01	0	0.00	5	45.40	45.50	-5	1,297	-0.39%
2018/02/27	2	45.00	0	0.00	45.00	2	1,290	0.15%
2018/02/22	1	44.65	1	44.50	44.65	0	1,316	0.00%
2018/02/21	2	44.55	0	0.00	44.65	2	1,323	0.15%
2018/02/12	5	44.35	0	0.00	44.25	5	1,319	0.38%
2018/02/09	1	44.00	1	44.50	44.35	0	1,328	0.00%
2018/02/06	2	44.05	0	0.00	43.90	2	1,335	0.15%
2018/02/02	1	45.25	0	0.00	45.15	1	1,312	0.08%
2018/02/01	1	45.35	0	0.00	45.10	1	1,329	0.08%
2018/01/30	5	45.30	0	0.00	45.70	5	1,337	0.37%
2018/01/25	1	45.60	0	0.00	45.45	1	1,338	0.07%
2018/01/24	0	0.00	1	45.60	45.80	-1	1,328	-0.08%
2018/01/23	2	46.23	0	0.00	46.10	2	1,310	0.15%
2018/01/19	4	46.79	0	0.00	47.05	4	1,284	0.31%
2018/01/18	5	47.30	0	0.00	47.10	5	1,283	0.39%
2018/01/16	6	46.80	0	0.00	47.10	6	1,281	0.47%
2018/01/11	1	46.80	12	46.72	46.55	-11	1,269	-0.87%
2018/01/09	0	0.00	3	47.38	47.20	-3	1,250	-0.24%
2018/01/08	5	47.50	4	47.49	47.10	1	1,231	0.08%
2018/01/05	1	46.20	12	45.99	46.45	-11	1,198	-0.92%
2018/01/03	10	45.00	0	0.00	45.00	10	1,161	0.86%