正崴 (2392)-凱基-永和券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	156	79.90	5.1	79.90	79.90	150.9	9,470	1.59%	大買/鉅額交易
2024/11/21	0	0.00	3	73.10	72.70	-3	9,244	-0.03%
2024/11/20	0	0.00	200	73.11	72.80	-200	9,151	-2.19%	大賣/鉅額交易
2024/11/19	212	74.99	5.2	72.88	75.10	206.8	8,982	2.30%	大買/鉅額交易
2024/11/18	2	72.75	1	72.71	72.20	1	8,775	0.01%
2024/11/15	7	74.41	8.2	74.14	72.60	-1.2	8,468	-0.01%
2024/11/14	12	73.31	2	73.94	72.00	10	8,001	0.12%
2024/11/13	12	75.22	10	74.48	75.10	2	7,525	0.03%
2024/11/12	7.5	71.92	3	72.40	71.60	4.5	6,900	0.06%
2024/11/11	4.1	75.10	9	74.35	74.50	-4.9	6,708	-0.07%
2024/11/08	19	72.84	11	74.39	74.20	8	6,099	0.13%
2024/11/07	2	67.80	31	69.10	69.50	-29	5,274	-0.55%
2024/11/06	0	0.00	2	63.00	63.20	-2	4,993	-0.04%
2024/11/05	0	0.00	0	62.85	62.80	0	5,131	0.00%
2024/11/04	5	61.94	0	0.00	62.00	5	5,345	0.09%
2024/11/01	1	62.50	0	63.17	63.10	1	5,369	0.02%
2024/10/30	1	64.70	1	64.10	64.80	0	5,410	0.00%
2024/10/29	0	0.00	1	62.00	61.70	-1	5,324	-0.02%
2024/10/28	0	0.00	3	62.40	61.60	-3	5,228	-0.06%
2024/10/25	0	0.00	1	63.00	62.90	-1	5,304	-0.02%
2024/10/24	1	62.60	0	0.00	61.80	1	5,399	0.02%
2024/10/11	1	60.70	0	0.00	59.80	1	7,153	0.01%
2024/10/09	1	62.10	0	0.00	61.60	1	8,150	0.01%
2024/10/07	1	64.00	10	63.80	63.80	-9	11,621	-0.08%
2024/09/27	0	0.00	6	65.50	65.80	-6	12,915	-0.05%
2024/09/26	0	0.00	1	66.30	64.80	-1	13,051	-0.01%
2024/09/25	0	0.00	1	65.90	65.60	-1	13,171	-0.01%
2024/09/24	0.1	64.50	0	0.00	64.50	0.1	13,450	0.00%
2024/09/23	0	0.00	1	65.30	64.90	-1	13,686	-0.01%
2024/09/20	1	65.40	1	67.50	64.20	0	13,960	0.00%
2024/09/18	2	63.95	0	0.00	62.60	2	14,049	0.01%
2024/09/12	1	65.10	1	64.60	64.60	0	15,139	0.00%
2024/09/09	3	61.77	1	62.20	63.30	2	16,755	0.01%
2024/09/06	1	62.60	0	0.00	63.20	1	17,091	0.01%
2024/09/05	2	63.00	1	63.50	62.80	1	17,300	0.01%
2024/09/04	3	63.03	0	0.00	63.00	3	17,298	0.02%
2024/09/03	2	69.10	1	70.00	68.30	1	17,213	0.01%
2024/09/02	5	70.62	1	71.29	70.00	4	17,269	0.02%
2024/08/30	1	73.80	3.1	72.59	71.50	-2.1	17,202	-0.01%
2024/08/29	2	70.70	5	71.10	70.40	-3	16,956	-0.02%
2024/08/28	13	71.06	7	71.50	71.50	6	16,878	0.04%
2024/08/27	0	0.00	1	67.70	69.00	-1	16,614	-0.01%
2024/08/23	1	66.20	0	0.00	67.10	1	16,638	0.01%
2024/08/22	3	67.20	2	68.05	67.50	1	16,791	0.01%
2024/08/21	5	68.90	2	68.60	67.90	3	17,412	0.02%
2024/08/20	4	69.75	2	69.70	69.50	2	18,218	0.01%
2024/08/19	0	0.00	10	66.90	66.70	-10	18,991	-0.05%
2024/08/16	11	66.59	1	66.41	66.60	10	19,311	0.05%
2024/08/15	0	0.00	0	66.10	65.90	0	19,609	0.00%
2024/08/14	1	66.00	5	66.30	66.30	-4	20,179	-0.02%
2024/08/12	5	67.96	0	67.50	66.80	5	20,212	0.02%
2024/08/09	0	0.00	3	67.30	66.90	-3	20,242	-0.01%
2024/08/08	1	63.50	1	64.01	63.70	0	20,135	0.00%
2024/08/07	0	0.00	3	65.37	66.00	-3	20,270	-0.01%
2024/08/06	3	58.83	0	0.00	60.70	3	20,133	0.01%
2024/08/05	3.1	62.70	0.1	62.70	62.70	3.1	19,946	0.02%
2024/08/02	8	71.40	0	0.00	69.60	8	19,945	0.04%
2024/08/01	0	0.00	1	73.00	74.00	-1	19,997	-0.01%
2024/07/31	0	0.00	1	70.00	70.30	-1	20,024	0.00%
2024/07/29	1	69.30	0	0.00	68.80	1	20,142	0.00%
2024/07/26	1	71.30	0	0.00	71.30	1	20,024	0.00%
2024/07/23	5	75.10	1	74.50	74.00	4	19,904	0.02%
2024/07/22	0	0.00	0	75.20	74.50	0	19,802	0.00%
2024/07/19	1	79.80	1	80.50	76.80	0	19,624	0.00%
2024/07/18	2.1	81.27	0	0.00	79.80	2.1	19,458	0.01%
2024/07/17	11	84.11	5	83.60	83.60	6	19,273	0.03%
2024/07/16	3	84.97	3	85.12	84.40	0	19,090	0.00%
2024/07/15	11	88.05	21	86.95	86.10	-10	18,952	-0.05%
2024/07/12	6	89.62	8	89.45	89.50	-2	18,704	-0.01%
2024/07/11	319.1	93.08	305	92.49	89.60	14.1	18,215	0.08%	大買/大賣/
2024/07/10	87.5	90.07	527.3	90.01	90.00	-439.8	17,228	-2.55%	大賣/鉅額交易
2024/07/09	1,461	87.08	1,016.1	86.87	89.10	445	15,502	2.87%	大買/大賣/鉅額交易
2024/07/08	5	82.54	16	82.34	81.00	-11	13,719	-0.08%
2024/07/05	11	79.75	0.1	79.30	79.00	11	12,866	0.09%
2024/07/04	1	76.80	0	0.00	76.90	1	12,601	0.01%
2024/07/03	1	78.00	2.1	78.22	76.50	-1.1	12,521	-0.01%
2024/07/02	2	75.65	5	76.00	76.90	-3	12,413	-0.02%
2024/07/01	0	0.00	0.1	78.72	77.80	-0.1	12,264	0.00%
2024/06/28	8	79.24	9.1	79.24	79.00	-1.1	12,141	-0.01%
2024/06/27	6	78.22	25	78.13	77.70	-19	11,918	-0.16%
2024/06/26	5.1	78.16	5	77.64	77.50	0.1	11,835	0.00%
2024/06/25	12	75.55	3	75.11	76.30	9	11,610	0.08%
2024/06/24	4	75.58	4	75.83	75.30	0	11,628	0.00%
2024/06/21	17	79.21	18	79.48	77.70	-1	11,472	-0.01%
2024/06/19	3	75.63	3	75.20	74.60	0	10,646	0.00%
2024/06/18	3	78.60	1	77.50	77.40	2	10,334	0.02%
2024/06/17	14	78.49	6.1	78.47	78.70	7.9	9,912	0.08%
2024/06/14	6.2	78.25	153	78.40	79.70	-146.8	9,647	-1.52%	大賣/鉅額交易
2024/06/13	200	74.75	64	74.33	75.90	136	8,601	1.58%	大買/鉅額交易
2024/06/12	0	0.00	2	66.00	69.00	-2	8,254	-0.02%
2024/06/07	26	69.16	0.1	70.50	70.50	25.9	8,047	0.32%
2024/06/06	2	68.50	9	68.10	66.60	-7	8,085	-0.09%
2024/06/05	0	0.00	4	70.33	69.60	-4	7,991	-0.05%
2024/06/04	0	0.00	0	72.20	71.20	0	7,988	0.00%
2024/06/03	0	0.00	5	72.92	72.40	-5	7,971	-0.06%
2024/05/31	7	72.97	6	73.08	72.00	1	7,949	0.01%
2024/05/30	0	0.00	10	73.30	72.50	-10	7,882	-0.13%
2024/05/29	2	75.35	2	75.00	75.00	0	7,869	0.00%
2024/05/28	15	75.31	15.1	73.11	75.80	-0.1	7,803	0.00%
2024/05/27	7	75.06	14.1	75.31	73.90	-7.1	7,632	-0.09%
2024/05/24	62	73.37	56.1	72.57	72.20	5.9	7,015	0.08%
2024/05/23	24	71.30	7	71.94	73.30	17	6,116	0.28%
2024/05/22	1	66.70	3	66.43	66.70	-2	5,175	-0.04%
2024/05/21	2	59.40	3	58.03	60.70	-1	4,835	-0.02%
2024/05/20	5	58.16	8.2	58.48	58.50	-3.2	4,496	-0.07%
2024/05/17	0	0.00	2	53.50	53.70	-2	3,911	-0.05%
2024/05/16	1	52.00	8	52.08	52.00	-7	3,770	-0.19%
2024/05/15	10	52.27	0	0.00	51.60	10	3,721	0.27%
2024/05/14	1	51.00	7	51.27	51.50	-6	3,610	-0.17%
2024/05/13	0	0.00	18	51.22	51.60	-18	3,527	-0.51%
2024/05/10	6	48.61	5	48.75	48.75	1	3,315	0.03%
2024/05/09	2	49.30	0	0.00	48.80	2	3,289	0.06%
2024/05/08	2	49.60	54	48.88	49.35	-52	3,201	-1.62%
2024/05/07	34	49.64	2	49.73	49.45	32	3,130	1.02%
2024/05/06	5	48.82	6	49.63	49.50	-1	2,921	-0.03%
2024/05/03	3	48.78	0	0.00	48.75	3	2,761	0.11%
2024/04/18	2	45.98	2	46.25	46.25	0	2,388	0.00%
2024/04/15	0	0.00	8	45.80	45.80	-8	2,301	-0.35%
2024/04/08	1	46.00	0	0.00	45.90	1	2,389	0.04%
2024/04/02	30	46.75	0	0.00	47.00	30	2,371	1.26%
2024/04/01	22	47.29	0	0.00	47.10	22	2,388	0.92%
2024/03/29	5	47.24	0	0.00	46.40	5	2,313	0.22%
2024/03/27	1	46.50	1	47.00	47.10	0	2,122	0.00%
2024/03/26	0	0.00	1	44.70	44.85	-1	2,030	-0.05%
2024/03/25	2	45.45	0	0.00	45.15	2	2,077	0.10%
2024/03/22	1	44.90	0	0.00	45.00	1	2,139	0.05%
2024/03/18	1	44.00	0	0.00	44.00	1	2,711	0.04%
2024/03/14	0	0.00	8	44.40	44.40	-8	3,448	-0.23%
2024/03/13	8	45.69	1	45.50	45.15	7	3,437	0.20%
2024/03/05	0	0.00	1	46.40	46.50	-1	3,341	-0.03%
2024/03/04	1	46.30	0	0.00	45.85	1	3,355	0.03%
2024/02/16	1	43.05	0	0.00	43.20	1	3,320	0.03%
2024/01/19	0	0.00	1	43.90	43.90	-1	3,314	-0.03%
2024/01/04	0	0.00	1	47.10	46.10	-1	3,261	-0.03%
2023/12/27	2	49.03	10	48.65	48.65	-8	3,156	-0.25%
2023/12/20	1	50.10	0	0.00	49.90	1	3,185	0.03%
2023/12/15	0	0.00	1	50.20	50.20	-1	2,983	-0.03%
2023/12/14	0	0.00	5	49.58	50.00	-5	3,012	-0.17%
2023/12/13	3	49.93	4	49.03	49.60	-1	2,903	-0.03%
2023/12/12	1	50.70	4	50.01	51.60	-3	2,612	-0.11%
2023/12/11	7	47.05	4	47.08	47.10	3	2,064	0.15%
2023/12/08	0	0.00	5	44.55	44.45	-5	1,938	-0.26%
2023/12/06	0	0.00	1	44.90	45.00	-1	1,967	-0.05%
2023/11/29	5	44.30	0	0.00	44.30	5	2,037	0.25%
2023/11/20	0	0.00	1	41.25	41.35	-1	2,237	-0.04%
2023/11/02	0	0.00	0	38.85	38.95	0	2,514	0.00%
2023/10/31	1	38.50	0	0.00	38.45	1	2,523	0.04%
2023/10/19	1	39.25	0	0.00	39.25	1	2,886	0.03%
2023/10/17	0	0.00	10	41.00	40.70	-10	2,916	-0.34%
2023/10/16	0	0.00	0.1	40.90	40.75	-0.1	2,938	0.00%
2023/10/04	0	0.00	1	40.80	40.80	-1	3,002	-0.03%
2023/09/27	0	0.00	1	40.35	40.35	-1	3,132	-0.03%
2023/09/26	0	0.00	1	40.95	40.95	-1	3,146	-0.03%
2023/09/21	1	41.20	2	41.35	41.35	-1	3,053	-0.03%
2023/09/20	1	42.50	0	0.00	41.85	1	3,045	0.03%
2023/09/19	1	45.35	1	43.45	42.75	0	3,033	0.00%
2023/09/14	0	0.00	2	44.40	43.50	-2	2,939	-0.07%
2023/09/11	1	43.25	0	0.00	43.80	1	2,894	0.03%
2023/09/08	2	44.68	0	0.00	44.85	2	2,844	0.07%
2023/09/05	0	0.00	3	45.72	45.90	-3	2,854	-0.11%
2023/09/04	2	46.70	4	46.75	46.65	-2	2,804	-0.07%
2023/09/01	1	46.00	0	0.00	45.85	1	2,740	0.04%
2023/08/31	0	0.00	2	46.73	46.65	-2	2,656	-0.08%
2023/08/29	10	44.50	1	44.10	44.10	9	2,428	0.37%
2023/08/25	0	0.00	1	43.40	43.25	-1	2,478	-0.04%
2023/08/23	0	0.00	2	43.00	42.95	-2	2,425	-0.08%
2023/08/22	0	0.00	2	42.35	42.60	-2	2,386	-0.08%
2023/08/17	0	0.00	1	42.80	42.85	-1	2,326	-0.04%
2023/08/16	2	42.20	0	0.00	42.35	2	2,277	0.09%
2023/07/24	0	0.00	8	43.07	43.05	-8	1,768	-0.45%
2023/07/17	0	0.00	2	43.70	43.95	-2	1,619	-0.12%
2023/07/10	1	43.00	0	0.00	42.90	1	1,779	0.06%
2023/07/05	1	43.65	0	0.00	43.50	1	1,757	0.06%
2023/07/04	0	0.00	1	43.20	43.25	-1	1,720	-0.06%
2023/06/26	1	42.60	0	0.00	42.55	1	1,751	0.06%
2023/06/16	0	0.00	1	42.15	41.90	-1	1,926	-0.05%
2023/06/13	1	41.95	0	0.00	42.05	1	1,890	0.05%
2023/05/31	0	0.00	5	40.85	41.65	-5	1,784	-0.28%
2023/05/29	5	40.30	0	0.00	40.30	5	1,722	0.29%
2023/04/21	3	41.75	0	0.00	41.45	3	1,950	0.15%
2023/04/18	1	43.30	0	0.00	42.95	1	1,859	0.05%
2023/04/14	3	43.10	1	42.90	43.25	2	1,775	0.11%
2023/04/13	2	43.20	1	43.50	43.05	1	1,728	0.06%
2023/04/12	1	42.80	6	43.02	43.15	-5	1,639	-0.31%
2023/03/30	5	41.75	0	0.00	41.35	5	1,482	0.34%
2023/03/29	2	41.60	0	0.00	41.95	2	1,479	0.14%
2023/03/24	83	43.45	85	43.31	42.85	-2	1,396	-0.14%
2023/03/10	0	0.00	1	39.35	39.30	-1	1,346	-0.07%
2023/03/07	0	0.00	1	40.30	40.25	-1	1,633	-0.06%
2023/02/20	0	0.00	1	40.20	40.05	-1	1,730	-0.06%
2023/02/15	0	0.00	1	39.95	39.95	-1	1,809	-0.06%
2023/02/13	1	40.30	0	0.00	39.60	1	1,831	0.05%
2023/02/10	0	0.00	2	40.65	40.35	-2	1,828	-0.11%
2023/02/07	0	0.00	5	40.10	40.15	-5	1,755	-0.29%
2023/02/06	0	0.00	6	40.09	40.10	-6	1,736	-0.35%
2023/01/17	0	0.00	0.1	36.80	36.85	-0.1	1,548	0.00%
2023/01/03	1	37.05	0	0.00	37.10	1	1,983	0.05%
2022/12/09	0	0.00	1	38.25	38.25	-1	2,083	-0.05%
2022/12/08	1	38.40	0	0.00	39.00	1	2,060	0.05%
2022/12/06	0	0.00	5	39.70	39.40	-5	2,018	-0.25%
2022/12/01	0	0.00	1	38.80	39.20	-1	1,848	-0.05%
2022/11/30	0	0.00	1	39.15	39.40	-1	1,783	-0.06%
2022/11/29	1	39.20	11	39.44	38.80	-10	1,697	-0.59%
2022/11/28	1	38.00	5	37.72	38.20	-4	1,540	-0.26%
2022/11/25	2	37.35	1	37.50	36.35	1	1,451	0.07%
2022/11/22	0	0.00	1	35.25	35.25	-1	1,391	-0.07%
2022/11/14	2	35.55	1	35.85	35.75	1	1,600	0.06%
2022/11/01	0	0.00	0.1	34.20	34.10	-0.1	1,609	-0.01%
2022/10/14	0	0.00	1	36.20	36.60	-1	1,417	-0.07%
2022/10/11	0	0.00	5	36.94	36.35	-5	1,265	-0.40%
2022/10/07	41	37.60	39	37.53	37.25	2	1,124	0.18%
2022/08/29	2	36.85	0	0.00	37.35	2	910	0.22%
2022/08/23	2	37.00	0	0.00	37.00	2	838	0.24%
2022/08/19	0	0.00	5	37.96	38.25	-5	759	-0.66%
2022/08/18	0	0.00	1	36.55	36.95	-1	642	-0.16%
2022/08/17	1	35.00	1	36.30	36.40	0	582	0.00%
2022/08/15	0	0.00	1	34.20	34.15	-1	510	-0.20%
2022/07/11	1	32.30	0	0.00	32.35	1	512	0.20%
2022/07/04	1	32.00	0	0.00	32.10	1	549	0.18%
2022/07/01	3	32.78	0	0.00	32.05	3	557	0.54%
2022/06/24	0	0.00	1	34.60	34.60	-1	583	-0.17%
2022/06/23	0	0.00	1	34.10	33.95	-1	579	-0.17%
2022/06/22	0	0.00	2	33.98	33.95	-2	590	-0.34%
2022/06/08	0	0.00	0	34.50	34.50	0	598	-0.01%
2022/06/07	0	0.00	2	34.35	34.30	-2	601	-0.33%
2022/06/06	0	0.00	1	34.45	34.35	-1	605	-0.17%
2022/06/02	2	34.95	0	0.00	34.90	2	609	0.33%
2022/05/31	2	34.30	0	0.00	34.90	2	624	0.32%
2022/05/27	0	0.00	3	34.00	34.05	-3	624	-0.48%
2022/05/20	1	33.95	0	0.00	34.20	1	642	0.16%
2022/05/04	0	0.00	1.1	34.39	34.30	-1.1	705	-0.15%
2022/04/11	1	35.95	0	0.00	35.95	1	1,527	0.07%
2022/04/06	1	37.25	0	0.00	37.50	1	1,631	0.06%
2022/03/31	2	37.53	1	37.90	37.85	1	1,642	0.06%
2022/03/30	1.7	37.65	0	0.00	37.70	1.7	1,638	0.10%
2022/03/24	0	0.00	4	38.70	39.10	-4	1,598	-0.25%
2022/03/23	4	38.50	0	0.00	38.80	4	1,592	0.25%
2022/03/16	3	37.53	0	0.00	37.60	3	1,588	0.19%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/20	0	0.00	2	38.60	39.00	-2	1,725	-0.12%
2022/01/19	4	38.50	0	0.00	38.55	4	1,736	0.23%
2022/01/18	1	38.95	0	0.00	38.90	1	1,724	0.06%
2022/01/12	1	39.20	0	0.00	39.60	1	1,708	0.06%
2022/01/10	1	40.30	139	40.19	40.15	-138	1,653	-8.35%	大賣/鉅額交易
2022/01/07	1	41.55	0	0.00	40.70	1	1,623	0.06%
2022/01/06	139	42.64	0	0.00	41.80	139	1,541	9.02%	大買/鉅額交易
2022/01/05	1	40.80	7	42.34	42.80	-6	1,360	-0.44%
2022/01/04	2	41.28	0	0.00	40.80	2	1,101	0.18%
2022/01/03	10	39.70	4	40.74	41.35	6	1,033	0.58%
2021/12/30	0	0.00	1	39.60	39.55	-1	963	-0.10%
2021/12/29	0	0.00	0.5	39.36	39.30	-0.5	1,040	-0.05%
2021/12/28	1	39.30	0	0.00	39.40	1	1,040	0.10%
2021/12/27	0	0.00	5	39.40	39.40	-5	1,041	-0.48%
2021/12/24	0	0.00	4	39.20	39.00	-4	1,036	-0.39%
2021/12/14	0	0.00	0.2	39.10	38.75	-0.2	1,085	-0.02%
2021/12/13	1	39.10	2	39.30	39.25	-1	1,092	-0.09%
2021/12/09	5	38.90	0	0.00	38.90	5	1,087	0.46%
2021/12/08	0	0.00	2	38.50	38.50	-2	1,076	-0.19%
2021/12/07	0	0.00	2	38.25	38.15	-2	1,069	-0.19%
2021/12/06	0	0.00	1	38.10	38.05	-1	1,073	-0.09%
2021/12/01	2	38.40	0	0.00	38.40	2	1,073	0.19%
2021/11/29	2	37.80	0	0.00	38.20	2	1,076	0.19%
2021/11/22	1	39.55	1	39.20	39.70	0	1,045	0.00%
2021/11/17	0	0.00	2	39.55	39.55	-2	1,021	-0.20%
2021/11/16	0	0.00	2	38.85	38.85	-2	999	-0.20%
2021/11/15	2	38.40	0	0.00	38.65	2	998	0.20%
2021/11/12	2	39.00	0	0.00	38.90	2	991	0.20%
2021/11/11	1	38.85	0	0.00	38.90	1	1,004	0.10%
2021/11/10	0	0.00	3	39.00	38.95	-3	1,017	-0.29%
2021/11/08	0	0.00	1	38.60	38.60	-1	1,031	-0.10%
2021/11/03	0	0.00	1	38.70	38.85	-1	1,048	-0.10%
2021/10/29	1	38.50	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	3.2	39.00	39.05	-3.2	1,046	-0.30%
2021/10/27	1	37.80	1	38.05	37.80	0	1,025	0.00%
2021/10/21	1	37.60	0	0.00	37.60	1	1,091	0.09%
2021/10/08	1	38.40	1	38.80	38.40	0	1,463	0.00%
2021/10/06	1	38.20	3	38.25	38.10	-2	1,847	-0.11%
2021/09/30	0	0.00	2	38.10	38.05	-2	1,811	-0.11%
2021/09/29	0.2	37.70	0	0.00	37.50	0.2	1,819	0.01%
2021/09/27	0	0.00	8	38.13	37.95	-8	1,851	-0.43%
2021/09/23	0	0.00	1	37.00	36.90	-1	1,874	-0.05%
2021/09/22	2	36.48	0	0.00	36.50	2	1,882	0.11%
2021/09/17	8	36.90	0	0.00	36.90	8	1,883	0.42%
2021/09/16	5	37.35	0	0.00	37.35	5	1,891	0.26%
2021/09/08	4	37.75	0	0.00	37.60	4	1,976	0.20%
2021/09/07	3	38.10	3	38.10	38.20	0	1,977	0.00%
2021/09/06	2	38.30	0	0.00	38.30	2	1,991	0.10%
2021/08/30	5	38.80	0	0.00	38.80	5	1,993	0.25%
2021/08/23	2	38.00	0	0.00	38.40	2	2,053	0.10%
2021/08/20	1	37.50	0	0.00	37.55	1	2,072	0.05%
2021/08/16	1	38.15	0	0.00	38.40	1	2,086	0.05%
2021/08/11	0	0.00	1	40.30	39.90	-1	2,097	-0.05%
2021/08/06	0	0.00	1	41.15	40.85	-1	2,197	-0.05%
2021/08/02	0	0.00	0.2	41.00	40.45	-0.2	2,335	-0.01%
2021/07/21	1	40.70	0	0.00	40.60	1	2,469	0.04%
2021/07/20	1.5	41.72	0	0.00	41.35	1.5	2,457	0.06%
2021/07/19	4	45.03	5	45.05	45.00	-1	2,360	-0.04%
2021/07/16	2	45.55	2	45.30	45.30	0	2,335	0.00%
2021/07/15	0	0.00	1	45.80	45.85	-1	2,300	-0.04%
2021/07/14	13	46.65	9	46.62	46.15	4	2,248	0.18%
2021/07/02	0	0.00	1	42.65	42.60	-1	2,068	-0.05%
2021/06/29	1	41.90	0	0.00	41.90	1	2,156	0.05%
2021/06/28	0	0.00	0.1	42.30	42.30	-0.1	2,172	0.00%
2021/06/25	2	41.90	0	0.00	42.00	2	2,200	0.09%
2021/06/23	0	0.00	5	40.80	41.05	-5	2,305	-0.22%
2021/05/31	0	0.00	1	40.20	40.20	-1	2,949	-0.03%
2021/05/28	1	39.80	1	39.75	39.95	0	2,990	0.00%
2021/05/21	0	0.00	2	38.85	38.65	-2	3,162	-0.06%
2021/05/19	1	38.55	0	0.00	38.40	1	3,246	0.03%
2021/05/18	2	37.98	1	38.80	38.85	1	3,251	0.03%
2021/05/17	3	37.42	0	0.00	36.90	3	3,251	0.09%
2021/05/14	4	39.38	0	0.00	39.10	4	3,209	0.12%
2021/05/12	1	39.00	0	0.00	39.25	1	3,183	0.03%
2021/05/11	1	41.75	0	0.00	41.50	1	3,132	0.03%
2021/05/05	1	43.30	0	0.00	43.10	1	3,143	0.03%
2021/05/04	5	43.80	50	43.13	43.65	-45	3,183	-1.41%
2021/05/03	5	45.20	4	45.10	45.10	1	3,291	0.03%
2021/04/29	10	46.60	0	0.00	46.35	10	3,338	0.30%
2021/04/27	1	46.95	5	46.59	46.55	-4	3,484	-0.11%
2021/04/26	0	0.00	2	46.38	46.25	-2	3,494	-0.06%
2021/04/09	1	47.80	0	0.00	47.80	1	5,091	0.02%
2021/04/07	0	0.00	0.3	48.50	48.70	-0.3	5,034	-0.01%
2021/04/06	0	0.00	1	48.10	48.00	-1	5,075	-0.02%
2021/04/01	0.1	47.91	0	0.00	47.75	0.1	5,204	0.00%
2021/03/31	0	0.00	9	48.10	48.05	-9	5,381	-0.17%
2021/03/30	0	48.00	4	48.00	48.40	-4	5,393	-0.07%
2021/03/29	0.1	47.98	33	47.85	48.05	-32.9	5,491	-0.60%
2021/03/25	0	0.00	2	48.70	48.40	-2	5,565	-0.04%
2021/03/24	0.1	48.55	4	48.45	48.50	-3.9	5,578	-0.07%
2021/03/23	4	49.24	0	0.00	48.90	4	5,660	0.07%
2021/03/19	0	0.00	1	48.15	48.30	-1	5,702	-0.02%
2021/03/18	1	48.05	1	48.05	48.05	0	6,029	0.00%
2021/03/17	0	0.00	41	47.89	47.85	-41	6,604	-0.62%
2021/03/16	0	0.00	2	47.05	47.05	-2	6,611	-0.03%
2021/03/15	5	47.06	0	0.00	47.15	5	6,635	0.08%
2021/03/12	4	46.85	0	0.00	46.85	4	6,717	0.06%
2021/03/10	0	0.00	6	46.35	45.95	-6	6,845	-0.09%
2021/03/08	1	46.10	0	0.00	45.85	1	6,998	0.01%
2021/03/05	0	0.00	10	46.45	46.25	-10	7,019	-0.14%
2021/03/04	1	46.80	0	0.00	46.80	1	7,064	0.01%
2021/03/03	20	46.88	21	47.14	47.15	-1	7,089	-0.01%
2021/02/23	4	47.68	2	47.50	47.50	2	7,210	0.03%
2021/02/18	0	0.00	2	45.85	46.05	-2	7,137	-0.03%
2021/02/17	2	45.28	2	45.48	45.35	0	7,136	0.00%
2021/02/05	0	0.00	2	44.80	44.55	-2	7,110	-0.03%
2021/02/04	0	0.00	1	44.50	44.45	-1	7,126	-0.01%
2021/01/29	0	0.00	2	46.15	44.85	-2	7,089	-0.03%
2021/01/28	0	0.00	1	46.20	45.90	-1	7,043	-0.01%
2021/01/27	2	46.85	0	0.00	46.75	2	7,024	0.03%
2021/01/26	0	0.00	4	46.63	46.50	-4	7,000	-0.06%
2021/01/25	2	46.30	3	47.05	47.00	-1	6,957	-0.01%
2021/01/22	9	44.72	20	45.74	45.80	-11	6,817	-0.16%
2021/01/21	0	0.00	1	44.05	44.05	-1	6,744	-0.01%
2021/01/20	7	45.21	0	0.00	44.60	7	6,668	0.10%
2021/01/19	15	46.48	0	0.00	46.20	15	6,593	0.23%
2021/01/15	15	48.43	12	48.31	47.25	3	6,499	0.05%
2021/01/14	10	48.18	31	48.73	49.25	-21	6,351	-0.33%
2021/01/13	11	47.66	10	48.13	47.90	1	6,186	0.02%
2021/01/12	26	48.19	15	48.47	47.65	11	6,282	0.18%
2021/01/11	10	47.90	22	48.38	48.25	-12	6,268	-0.19%
2021/01/08	2	48.50	1	47.75	47.85	1	6,230	0.02%
2021/01/07	16	48.16	0	0.00	48.25	16	6,210	0.26%
2021/01/06	66	49.65	9	48.93	48.55	57	6,109	0.93%
2021/01/05	2	48.75	0	0.00	48.80	2	5,670	0.04%
2021/01/04	6	49.62	6	48.92	48.50	0	5,539	0.00%
2020/12/30	2	47.30	1	47.40	47.40	1	5,203	0.02%
2020/12/29	0	0.00	6	47.14	46.95	-6	5,154	-0.12%
2020/12/28	0	0.00	1	48.00	48.10	-1	5,077	-0.02%
2020/12/25	1	48.35	3	48.35	48.50	-2	4,927	-0.04%
2020/12/23	1	47.05	8	47.13	47.05	-7	4,716	-0.15%
2020/12/22	3	47.25	0	0.00	45.80	3	4,700	0.06%
2020/12/17	10	46.60	0	0.00	46.70	10	4,507	0.22%
2020/12/16	5	47.12	7	47.41	47.40	-2	4,408	-0.05%
2020/12/15	21	47.11	0	0.00	46.60	21	4,289	0.49%
2020/12/14	34	47.64	6	48.09	48.20	28	4,139	0.68%
2020/12/11	108	47.42	106	47.59	47.60	2	3,748	0.05%	大買/大賣/
2020/12/10	0	0.00	70	44.20	44.55	-70	3,138	-2.23%
2020/12/09	110	43.89	0	0.00	43.85	110	3,034	3.63%	大買/鉅額交易
2020/12/08	2	44.58	0	0.00	44.20	2	3,034	0.07%
2020/12/07	26	43.92	28	44.36	44.40	-2	2,953	-0.07%
2020/12/04	1	43.90	0	0.00	44.00	1	2,895	0.03%
2020/11/25	0	0.00	1	42.20	42.30	-1	2,982	-0.03%
2020/11/24	0	0.00	1	42.80	42.65	-1	2,981	-0.03%
2020/11/23	0	0.00	28	42.47	42.55	-28	2,876	-0.97%
2020/11/19	0	0.00	13	42.05	42.10	-13	2,893	-0.45%
2020/11/17	1	42.50	6	42.25	42.15	-5	3,148	-0.16%
2020/11/12	0	0.00	5	41.80	41.50	-5	3,711	-0.13%
2020/11/11	0	0.00	3	41.00	41.05	-3	3,734	-0.08%
2020/11/06	1	40.80	10	40.90	40.80	-9	3,828	-0.24%
2020/11/04	5	40.65	0	0.00	40.65	5	3,907	0.13%
2020/11/03	0	0.00	1	40.85	40.60	-1	4,019	-0.02%
2020/11/02	1	40.00	5	40.30	40.05	-4	4,074	-0.10%
2020/10/30	13	40.51	0.1	40.85	40.40	12.9	4,138	0.31%
2020/10/29	5	41.04	0	0.00	41.00	5	4,260	0.12%
2020/10/28	8	41.79	0	0.00	41.65	8	4,268	0.19%
2020/10/27	20	42.10	18	42.35	42.25	2	4,271	0.05%
2020/10/26	1	41.75	6	42.26	42.30	-5	4,270	-0.12%
2020/10/23	2	41.80	0	0.00	41.95	2	4,283	0.05%
2020/10/22	5	41.85	0	0.00	42.10	5	4,342	0.12%
2020/10/21	10	42.05	0	0.00	42.05	10	4,348	0.23%
2020/10/20	18	42.30	2	43.10	42.30	16	4,456	0.36%
2020/10/19	23	42.48	27	42.24	42.85	-4	4,359	-0.09%
2020/10/16	5	41.80	5	42.25	41.05	0	4,377	0.00%
2020/10/15	6	41.45	23	41.51	41.45	-17	4,529	-0.38%
2020/10/14	2	40.50	6	40.90	40.80	-4	4,576	-0.09%
2020/10/12	27	41.04	0	0.00	40.60	27	4,894	0.55%
2020/10/08	0	0.00	2	41.65	41.30	-2	4,945	-0.04%
2020/10/06	0	0.00	3	41.43	41.25	-3	5,135	-0.06%
2020/09/30	0	0.00	11	41.05	40.90	-11	5,753	-0.19%
2020/09/29	15	40.94	0	0.00	40.60	15	5,813	0.26%
2020/09/28	5	40.96	0	0.00	41.05	5	5,978	0.08%
2020/09/25	2	41.00	0	0.00	41.20	2	6,077	0.03%
2020/09/11	0	0.00	1	40.70	40.10	-1	6,849	-0.01%
2020/09/08	3	41.55	4	41.40	41.65	-1	6,812	-0.01%
2020/09/07	5	42.00	6	42.06	41.70	-1	6,812	-0.01%
2020/09/04	2	42.55	0	0.00	42.60	2	6,795	0.03%
2020/08/31	0	0.00	3	42.12	41.95	-3	6,584	-0.05%
2020/08/28	0	0.00	1	41.70	42.00	-1	6,577	-0.02%
2020/08/27	0	0.00	8	42.08	42.30	-8	6,576	-0.12%
2020/08/26	0	0.00	1	42.80	42.25	-1	6,550	-0.02%
2020/08/25	0	0.00	2	42.25	42.25	-2	6,525	-0.03%
2020/08/24	0	0.00	2	42.40	42.75	-2	6,469	-0.03%
2020/08/21	7	42.91	5	42.74	42.85	2	6,403	0.03%
2020/08/20	11	41.95	29	40.89	40.90	-18	6,284	-0.29%
2020/08/19	312	44.01	320	42.85	43.25	-8	6,081	-0.13%	大買/大賣/
2020/08/18	0	0.00	1	41.15	41.85	-1	5,739	-0.02%
2020/08/12	2	40.63	1	39.90	40.70	1	5,622	0.02%
2020/08/11	3	40.00	1	40.75	40.00	2	5,566	0.04%
2020/08/07	5	41.60	1	41.60	41.15	4	5,549	0.07%
2020/08/06	1	41.05	0	0.00	41.05	1	5,466	0.02%
2020/08/05	13	41.27	7	41.21	41.45	6	5,439	0.11%
2020/07/31	3	39.90	0	0.00	39.75	3	5,363	0.06%
2020/07/28	3	39.60	0	0.00	39.00	3	5,409	0.06%
2020/07/27	1	40.20	0	0.00	39.90	1	5,528	0.02%
2020/07/24	0	0.00	2	42.40	41.50	-2	5,541	-0.04%
2020/07/22	1	41.30	0	0.00	41.35	1	5,414	0.02%
2020/07/21	0	0.00	5	43.45	43.50	-5	5,327	-0.09%
2020/07/20	0	0.00	5	44.00	43.95	-5	5,169	-0.10%
2020/07/17	2	44.55	1	45.00	44.55	1	5,089	0.02%
2020/07/15	1	43.85	4	44.06	43.45	-3	4,803	-0.06%
2020/07/14	1	44.00	0	0.00	44.10	1	4,776	0.02%
2020/07/13	12	44.43	1	44.40	44.40	11	4,729	0.23%
2020/07/10	10	44.59	8	44.73	44.45	2	4,649	0.04%
2020/07/09	4	43.35	4	43.19	43.75	0	4,245	0.00%
2020/07/08	0	0.00	2	41.65	42.00	-2	4,064	-0.05%
2020/07/07	4	41.75	0	0.00	42.00	4	4,020	0.10%
2020/07/06	1	41.30	4	40.70	41.25	-3	3,895	-0.08%
2020/07/03	4	40.03	0	0.00	40.25	4	3,836	0.10%
2020/07/02	2	40.00	3	40.20	40.40	-1	3,898	-0.03%
2020/07/01	2	40.00	2	40.15	40.05	0	3,958	0.00%
2020/06/30	0	0.00	21	38.97	39.90	-21	3,875	-0.54%
2020/06/29	20	38.55	11	38.25	38.35	9	3,815	0.24%
2020/06/24	6	39.13	34	39.34	39.05	-28	3,795	-0.74%
2020/06/23	50	39.05	38	39.49	39.40	12	3,794	0.32%
2020/06/22	13	39.45	31	39.58	40.00	-18	3,668	-0.49%
2020/06/19	14	38.66	0	0.00	38.45	14	3,386	0.41%
2020/06/18	9	37.76	0	0.00	37.95	9	3,351	0.27%
2020/06/17	19	37.84	2	38.25	37.80	17	3,348	0.51%
2020/06/16	1	37.60	6	37.78	38.00	-5	3,368	-0.15%
2020/06/15	5	37.10	0	0.00	36.60	5	3,404	0.15%
2020/06/12	2	36.65	0	0.00	36.90	2	3,425	0.06%
2020/06/11	0	0.00	5	37.71	37.35	-5	3,458	-0.14%
2020/06/10	1	37.75	0	0.00	37.95	1	3,500	0.03%
2020/06/09	0	0.00	3	37.80	37.80	-3	3,634	-0.08%
2020/06/08	1	37.95	0	0.00	38.20	1	3,693	0.03%
2020/06/04	0	0.00	5.8	37.91	37.95	-5.8	3,598	-0.16%
2020/06/03	1	37.65	0	0.00	37.70	1	3,619	0.03%
2020/05/28	1	36.70	2	37.10	36.70	-1	3,613	-0.03%
2020/05/27	0	0.00	5	37.53	37.35	-5	3,604	-0.14%
2020/05/25	0	0.00	5.4	35.53	35.80	-5.4	3,519	-0.15%
2020/05/20	0	0.00	2	36.45	36.10	-2	3,488	-0.06%
2020/05/14	1	37.10	4	37.65	37.10	-3	3,515	-0.09%
2020/05/07	0	0.00	3	37.65	37.65	-3	3,369	-0.09%
2020/05/06	0.4	37.20	0	0.00	37.35	0.4	3,364	0.01%
2020/05/05	5	37.78	0	0.00	37.65	5	3,364	0.15%
2020/05/04	3	37.85	0	0.00	37.65	3	3,364	0.09%
2020/04/30	3	38.48	1.1	38.41	38.45	1.9	3,359	0.06%
2020/04/29	0	0.00	2	37.10	37.10	-2	3,229	-0.06%
2020/04/27	4	35.95	0	0.00	36.00	4	3,293	0.12%
2020/04/24	0	0.00	2	36.15	35.75	-2	3,281	-0.06%
2020/04/23	0	0.00	5	35.90	35.85	-5	3,191	-0.16%
2020/04/22	0	0.00	1	34.60	34.55	-1	3,150	-0.03%
2020/04/21	1	34.35	0	0.00	34.25	1	3,148	0.03%
2020/04/17	5	35.25	0	0.00	35.20	5	3,171	0.16%
2020/04/16	1	35.20	0	0.00	35.55	1	3,164	0.03%
2020/04/15	3	35.37	1	35.30	35.10	2	3,179	0.06%
2020/04/09	6.1	34.44	0	0.00	34.40	6.1	3,353	0.18%
2020/04/08	4	34.60	0	0.00	35.00	4	3,473	0.12%
2020/04/07	0	0.00	11	35.05	34.90	-11	3,459	-0.32%
2020/04/06	3	32.22	3	31.83	32.75	0	3,453	0.00%
2020/04/01	2	29.58	1	29.65	29.80	1	3,570	0.03%
2020/03/31	2	29.45	0	0.00	29.25	2	3,641	0.05%
2020/03/26	0	0.00	18	28.31	28.70	-18	3,601	-0.50%
2020/03/25	0	0.00	10	28.20	27.70	-10	3,579	-0.28%
2020/03/20	0	0.00	10	25.70	25.70	-10	3,597	-0.28%
2020/03/19	40	24.33	1	24.70	23.40	39	3,583	1.09%
2020/03/18	20	26.85	2	26.28	26.00	18	3,620	0.50%
2020/03/17	2	26.80	3	26.10	26.90	-1	3,842	-0.03%
2020/03/16	2	28.68	12	29.11	27.80	-10	3,911	-0.26%
2020/03/13	11	28.90	0	0.00	28.45	11	4,071	0.27%
2020/03/10	0	0.00	1	35.00	35.05	-1	4,013	-0.02%
2020/03/09	0	0.00	2	35.60	35.00	-2	4,066	-0.05%
2020/03/06	1	36.95	0	0.00	36.75	1	4,173	0.02%
2020/02/20	1	39.20	1	39.15	38.75	0	4,492	0.00%
2020/02/17	1	38.75	0	0.00	38.80	1	4,685	0.02%
2020/02/14	2	39.18	1	39.20	39.40	1	5,007	0.02%
2020/02/13	1	39.60	1	39.40	38.85	0	5,135	0.00%
2020/02/06	1	39.40	0	0.00	39.40	1	5,885	0.02%
2020/02/05	2	39.15	8	38.82	38.90	-6	5,997	-0.10%
2020/02/03	1	38.00	0	0.00	38.00	1	6,511	0.02%
2020/01/31	4	39.59	0	0.00	39.80	4	6,658	0.06%
2020/01/30	8	40.99	0	0.00	40.30	8	6,867	0.12%
2020/01/20	0	0.00	7	45.15	44.75	-7	6,931	-0.10%
2020/01/17	2	44.80	0	0.00	44.75	2	7,059	0.03%
2020/01/16	0	0.00	5	44.65	44.70	-5	7,236	-0.07%
2020/01/15	6	44.04	0	0.00	44.10	6	7,475	0.08%
2020/01/14	0	0.00	12	44.36	44.45	-12	8,362	-0.14%
2020/01/13	5	43.30	0	0.00	43.60	5	8,385	0.06%
2020/01/10	6	42.98	0	0.00	43.40	6	8,464	0.07%
2020/01/09	2	43.28	0	0.00	43.20	2	8,509	0.02%
2020/01/08	2	43.50	0	0.00	43.25	2	8,763	0.02%
2020/01/06	5	44.58	0	0.00	44.15	5	9,363	0.05%
2020/01/03	0	0.00	2	45.75	45.35	-2	9,819	-0.02%
2020/01/02	2	46.80	2	46.50	45.90	0	10,112	0.00%
2019/12/30	1	46.05	3	46.23	46.10	-2	10,186	-0.02%
2019/12/27	5	45.66	2	46.00	46.00	3	10,049	0.03%
2019/12/26	2	45.10	6	44.70	44.80	-4	9,824	-0.04%
2019/12/23	0	0.00	2	43.95	43.75	-2	9,746	-0.02%
2019/12/20	0	0.00	1	43.75	43.45	-1	9,733	-0.01%
2019/12/19	1	43.35	0	0.00	43.20	1	9,735	0.01%
2019/12/18	1	43.90	0	0.00	43.40	1	9,748	0.01%
2019/12/17	2	44.03	6	44.11	43.90	-4	9,828	-0.04%
2019/12/16	5	43.87	1	43.85	44.10	4	9,899	0.04%
2019/12/13	1	44.50	1	43.85	43.70	0	10,019	0.00%
2019/12/12	2	45.70	1	45.30	44.65	1	9,924	0.01%
2019/12/11	1	44.20	1	44.95	45.25	0	9,721	0.00%
2019/12/10	0	0.00	5.3	44.88	44.80	-5.3	9,684	-0.05%
2019/12/09	3	43.95	1	44.50	43.85	2	9,488	0.02%
2019/12/06	0	0.00	1	44.15	44.15	-1	9,472	-0.01%
2019/12/05	0	0.00	5	43.35	43.30	-5	9,755	-0.05%
2019/12/04	7	43.12	1	43.40	43.00	6	9,952	0.06%
2019/12/03	0	0.00	40	44.32	43.90	-40	9,913	-0.40%
2019/12/02	4	43.60	10	43.65	43.50	-6	9,777	-0.06%
2019/11/29	6	42.36	1	43.10	43.15	5	9,734	0.05%
2019/11/27	0	0.00	12	43.50	43.55	-12	9,674	-0.12%
2019/11/26	0	0.00	5	43.05	43.50	-5	9,652	-0.05%
2019/11/22	1	42.50	0	0.00	42.35	1	9,644	0.01%
2019/11/20	1	42.55	0	0.00	42.35	1	9,701	0.01%
2019/11/15	10	43.05	0	0.00	43.05	10	9,742	0.10%
2019/11/14	1	42.65	0	0.00	42.20	1	9,773	0.01%
2019/11/13	26	42.24	0	0.00	42.10	26	9,656	0.27%
2019/11/12	17	44.76	1	44.80	44.65	16	9,317	0.17%
2019/11/11	1	45.45	26	45.20	45.20	-25	9,183	-0.27%
2019/11/07	2	44.70	1	44.95	44.95	1	8,821	0.01%
2019/11/06	0	0.00	1	44.70	44.60	-1	8,649	-0.01%
2019/11/05	22	44.23	2	44.10	44.05	20	8,518	0.23%
2019/11/04	6	45.32	0	0.00	45.00	6	8,393	0.07%
2019/11/01	1	45.80	3	46.28	45.90	-2	8,267	-0.02%
2019/10/25	2	44.00	1	43.75	43.80	1	7,172	0.01%
2019/10/24	8	45.61	3	44.58	44.80	5	7,057	0.07%
2019/10/23	8	45.89	1	45.35	45.05	7	6,886	0.10%
2019/10/22	5	47.04	18	47.91	46.00	-13	6,665	-0.20%
2019/10/21	1	43.60	2	44.05	44.00	-1	5,805	-0.02%
2019/10/18	2	43.70	0	0.00	43.60	2	5,744	0.03%
2019/10/17	5	42.85	1	43.10	43.35	4	5,658	0.07%
2019/10/16	8	43.61	4	43.28	43.05	4	5,626	0.07%
2019/10/15	5	43.38	8	43.73	43.30	-3	5,344	-0.06%
2019/10/14	12	43.20	11	43.14	44.55	1	5,150	0.02%
2019/10/09	4	39.83	47	40.05	40.50	-43	4,702	-0.91%
2019/10/08	7	39.01	5	38.98	38.50	2	4,309	0.05%
2019/10/07	3	37.43	42	37.35	37.35	-39	4,173	-0.93%
2019/10/04	1	36.50	0	0.00	36.55	1	4,071	0.02%
2019/10/03	11	35.05	0	0.00	35.05	11	3,990	0.28%
2019/10/02	5	35.00	0	0.00	35.40	5	3,985	0.13%
2019/10/01	5	34.95	0	0.00	35.20	5	3,992	0.13%
2019/09/27	22	34.98	0	0.00	34.80	22	4,004	0.55%
2019/09/26	5	35.54	13	36.19	35.60	-8	3,976	-0.20%
2019/09/25	10	35.25	0	0.00	35.55	10	3,944	0.25%
2019/09/20	5	36.82	0	0.00	36.10	5	3,869	0.13%
2019/09/19	0	0.00	30	36.68	36.50	-30	3,745	-0.80%
2019/09/18	30	37.00	16	36.16	37.00	14	3,653	0.38%
2019/09/17	4	35.55	2	35.90	35.55	2	3,510	0.06%
2019/09/16	4	35.86	0	0.00	35.95	4	3,567	0.11%
2019/09/12	0	0.00	1	35.80	36.15	-1	3,531	-0.03%
2019/09/11	30	34.50	2	34.75	34.70	28	3,454	0.81%
2019/09/10	14	35.03	3	35.40	34.80	11	3,423	0.32%
2019/09/09	3	36.03	4	36.20	35.70	-1	3,350	-0.03%
2019/09/06	16	36.06	45	35.78	36.60	-29	3,022	-0.96%
2019/09/05	2	34.95	0	0.00	34.85	2	2,852	0.07%
2019/09/03	0	0.00	9	35.26	35.20	-9	2,837	-0.32%
2019/09/02	0	0.00	26	35.00	34.80	-26	2,785	-0.93%
2019/08/22	0	0.00	10	35.57	35.75	-10	2,602	-0.38%
2019/08/21	0	0.00	10	35.05	34.85	-10	2,522	-0.40%
2019/08/19	3	35.05	1	35.10	35.05	2	2,432	0.08%
2019/08/13	0	0.00	2	31.90	31.90	-2	2,342	-0.09%
2019/08/08	1	32.30	0	0.00	32.00	1	2,394	0.04%
2019/08/06	0	0.00	2	30.50	30.50	-2	2,497	-0.08%
2019/08/05	6	31.25	0	0.00	30.80	6	2,551	0.24%
2019/08/02	3	32.27	0	0.00	31.80	3	2,666	0.11%
2019/07/31	2	33.35	0	0.00	34.00	2	2,807	0.07%
2019/07/30	20	35.03	9	35.05	35.15	11	2,822	0.39%
2019/07/26	3	35.85	0	0.00	35.70	3	2,837	0.11%
2019/07/25	10	34.90	0	0.00	35.30	10	2,875	0.35%
2019/07/24	20	34.80	0	0.00	34.65	20	2,889	0.69%
2019/07/23	7	35.15	30	35.55	35.15	-23	2,959	-0.78%
2019/07/22	3	35.50	0	0.00	35.15	3	3,052	0.10%
2019/07/12	1	35.50	2	35.70	35.80	-1	3,119	-0.03%
2019/07/11	3	36.33	122	35.78	36.80	-119	3,099	-3.84%	大賣/鉅額交易
2019/07/10	120	35.80	1	35.10	35.80	119	2,908	4.09%	大買/鉅額交易
2019/07/09	0.1	32.55	0	0.00	32.55	0.1	2,876	0.00%
2019/07/05	1	32.75	0	0.00	32.80	1	3,075	0.03%
2019/06/26	10	31.41	0	0.00	31.45	10	3,933	0.25%
2019/06/21	21	32.87	11	32.95	31.70	10	4,317	0.23%
2019/06/20	10	32.15	0	0.00	32.35	10	4,331	0.23%
2019/06/19	0	0.00	5	31.50	31.65	-5	4,389	-0.11%
2019/06/17	1	31.50	1	31.00	31.00	0	4,482	0.00%
2019/06/13	18	31.73	0	0.00	31.50	18	4,625	0.39%
2019/06/11	0	0.00	20	31.50	31.15	-20	4,830	-0.41%
2019/06/10	26	31.13	0	0.00	31.00	26	5,174	0.50%
2019/06/06	0	0.00	20	30.68	30.65	-20	5,754	-0.35%
2019/06/04	10	31.33	10	31.20	31.00	0	6,214	0.00%
2019/06/03	5	31.40	5	31.60	31.50	0	6,445	0.00%
2019/05/30	5	30.95	5	31.30	31.40	0	7,087	0.00%
2019/05/27	7	31.54	7	31.30	31.50	0	7,188	0.00%
2019/05/24	5	31.00	7	31.39	31.60	-2	7,203	-0.03%
2019/05/23	2	31.25	0	0.00	30.90	2	7,217	0.03%
2019/05/22	5	33.03	7	33.00	32.20	-2	7,189	-0.03%
2019/05/21	5	31.98	5	32.55	32.65	0	7,196	0.00%
2019/05/20	3	31.80	3	32.25	32.10	0	7,191	0.00%
2019/05/17	3	32.50	1	31.95	31.55	2	7,296	0.03%
2019/05/16	5	33.26	5	33.20	32.85	0	7,308	0.00%
2019/05/14	6	31.42	5	32.20	33.00	1	7,285	0.01%
2019/05/13	6	33.35	8	32.83	32.80	-2	7,185	-0.03%
2019/05/10	17	34.54	20	34.93	33.70	-3	7,109	-0.04%
2019/05/09	1	35.95	0	0.00	35.45	1	6,976	0.01%
2019/05/08	6	35.85	0	0.00	35.35	6	6,904	0.09%
2019/05/07	2	37.95	0	0.00	37.35	2	6,796	0.03%
2019/05/03	0	0.00	1	38.30	39.00	-1	6,703	-0.01%
2019/05/02	11	38.90	0	0.00	38.80	11	6,634	0.17%
2019/04/30	3	37.30	0	0.00	37.50	3	6,546	0.05%
2019/04/29	12	38.96	0	0.00	37.50	12	6,501	0.18%
2019/04/22	0	0.00	2	38.55	38.65	-2	6,181	-0.03%
2019/04/19	3	37.97	0	0.00	37.70	3	6,119	0.05%
2019/04/18	0	0.00	1	39.45	38.25	-1	6,016	-0.02%
2019/04/17	1	40.00	0	0.00	39.20	1	5,932	0.02%
2019/04/15	0	0.00	1	39.95	40.20	-1	5,761	-0.02%
2019/04/12	1	38.95	4	40.74	38.95	-3	5,677	-0.05%
2019/04/11	4	40.00	0	0.00	40.05	4	5,554	0.07%
2019/04/10	0	0.00	1	41.40	41.10	-1	5,459	-0.02%
2019/04/09	0	0.00	1	42.15	42.90	-1	5,339	-0.02%
2019/04/08	9	44.78	6	43.98	43.05	3	5,252	0.06%
2019/04/03	1	42.70	0	0.00	43.45	1	5,053	0.02%
2019/03/27	0	0.00	1	40.80	40.75	-1	4,438	-0.02%
2019/03/22	5	39.02	7	38.38	38.25	-2	4,042	-0.05%
2019/03/20	0	0.00	3	38.10	38.15	-3	3,961	-0.08%
2019/03/18	0	0.00	10	38.00	38.65	-10	3,804	-0.26%
2019/03/15	2	39.60	2	39.68	38.50	0	3,726	0.00%
2019/03/14	1	39.70	1	39.65	40.65	0	3,582	0.00%
2019/03/13	4	38.79	15	39.82	40.30	-11	3,419	-0.32%
2019/03/12	5	40.00	140	39.96	37.55	-135	3,078	-4.39%	大賣/鉅額交易
2019/03/11	200	38.60	202	38.52	38.60	-2	2,521	-0.08%	大買/大賣/
2019/03/08	5	34.90	1	34.70	35.10	4	2,187	0.18%
2019/03/07	2	34.88	4	34.95	35.10	-2	2,108	-0.09%
2019/03/06	3	33.18	2	34.35	34.70	1	1,888	0.05%
2019/03/05	2	32.68	9	32.09	31.95	-7	1,550	-0.45%
2019/02/27	2	28.90	0	0.00	28.80	2	1,193	0.17%
2019/02/26	4	28.45	1	28.60	28.35	3	1,179	0.25%
2019/02/22	3	27.40	9	27.30	27.30	-6	1,125	-0.53%
2019/02/18	0	0.00	20	28.05	28.00	-20	1,411	-1.42%
2019/02/15	20	26.00	0	0.00	26.90	20	1,301	1.54%
2019/02/14	0	0.00	1	25.25	25.20	-1	1,242	-0.08%
2019/02/11	8	24.00	0.2	24.05	24.05	7.8	1,182	0.66%
2019/01/29	0	0.00	2	24.10	24.10	-2	1,183	-0.17%
2019/01/28	3	24.60	0	0.00	24.40	3	1,180	0.25%
2019/01/10	0	0.00	1	23.50	23.65	-1	1,231	-0.08%
2018/12/18	0	0.00	1	23.95	23.85	-1	1,350	-0.07%
2018/12/10	0	0.00	2	24.35	24.15	-2	1,439	-0.14%
2018/12/07	0	0.00	2	24.50	24.90	-2	1,441	-0.14%
2018/12/05	0	0.00	1	25.45	25.40	-1	1,438	-0.07%
2018/12/04	2	25.50	0	0.00	25.65	2	1,453	0.14%
2018/12/03	2	25.00	0	0.00	25.25	2	1,434	0.14%
2018/11/30	1	24.20	0	0.00	24.30	1	1,402	0.07%
2018/11/26	0	0.00	1	24.10	24.10	-1	1,335	-0.07%
2018/11/20	2	24.00	0	0.00	24.15	2	1,301	0.15%
2018/11/16	43	24.01	1	24.10	24.00	42	1,240	3.39%
2018/11/15	0	0.00	1	23.35	23.45	-1	1,079	-0.09%
2018/11/14	1	21.80	0	0.00	21.35	1	956	0.10%
2018/11/06	1	21.50	0	0.00	21.25	1	1,060	0.09%
2018/11/01	1	21.50	0	0.00	21.75	1	1,075	0.09%
2018/10/26	1	20.25	0	0.00	20.15	1	1,103	0.09%
2018/10/25	1	20.30	0	0.00	20.30	1	1,130	0.09%
2018/10/19	1	21.05	0	0.00	21.10	1	1,134	0.09%
2018/10/11	3	21.97	0	0.00	21.85	3	1,110	0.27%
2018/10/08	1	24.00	0	0.00	24.20	1	1,059	0.09%
2018/10/05	0	0.00	10	24.20	24.30	-10	1,052	-0.95%
2018/10/03	10	26.10	0	0.00	26.05	10	1,021	0.98%
2018/10/02	15	26.15	0	0.00	26.30	15	1,022	1.47%
2018/09/28	37	26.00	0	0.00	25.90	37	1,046	3.53%
2018/09/27	2	25.98	0	0.00	25.95	2	1,038	0.19%
2018/09/25	5	26.00	0	0.00	25.90	5	1,029	0.49%
2018/09/20	18	26.55	0	0.00	26.50	18	936	1.92%
2018/09/19	2	27.00	0	0.00	26.85	2	918	0.22%
2018/09/18	1	27.55	0	0.00	27.20	1	916	0.11%
2018/09/10	0	0.00	8.9	26.89	27.05	-8.9	937	-0.95%
2018/09/07	2	27.38	0	0.00	27.20	2	926	0.22%
2018/09/06	2	27.55	0	0.00	27.50	2	917	0.22%
2018/09/03	17	28.00	0	0.00	27.90	17	959	1.77%
2018/08/30	1	28.55	0	0.00	28.40	1	983	0.10%
2018/08/28	2	28.20	0	0.00	28.10	2	990	0.20%
2018/08/21	1	27.55	0	0.00	27.60	1	1,026	0.10%
2018/08/15	10	27.50	12	27.85	28.30	-2	1,018	-0.20%
2018/08/10	0	0.00	1	30.40	30.20	-1	961	-0.10%
2018/08/03	1	30.65	0	0.00	30.80	1	1,063	0.09%
2018/08/02	0	0.00	1	30.90	30.80	-1	1,054	-0.09%
2018/08/01	0	0.00	1	33.10	33.05	-1	1,061	-0.09%
2018/07/31	1	33.00	0	0.00	33.10	1	1,050	0.10%
2018/07/30	0	0.00	1	33.15	33.05	-1	1,060	-0.09%
2018/07/25	1	32.45	0	0.00	32.50	1	1,058	0.09%
2018/07/19	1	32.80	0	0.00	32.55	1	1,094	0.09%
2018/07/16	5	31.95	0	0.00	31.90	5	1,086	0.46%
2018/06/12	0	0.00	1	35.95	35.80	-1	975	-0.10%
2018/06/05	1	35.65	0	0.00	35.65	1	937	0.11%
2018/05/15	0.3	39.50	0	0.00	39.50	0.3	928	0.04%
2018/05/11	1	40.90	0	0.00	41.00	1	988	0.10%
2018/04/26	1	39.40	0	0.00	39.45	1	994	0.10%
2018/04/09	1	40.10	0	0.00	40.05	1	1,182	0.08%
2018/03/20	1	42.05	1	42.00	42.05	0	1,465	0.00%
2018/02/05	1	46.00	0	0.00	45.60	1	2,157	0.05%
2018/02/01	1	46.15	0	0.00	46.15	1	2,287	0.04%
2018/01/31	2	45.80	0	0.00	45.95	2	2,460	0.08%
2018/01/30	0	0.00	2	46.60	46.75	-2	2,477	-0.08%
2018/01/25	2	46.15	0	0.00	46.00	2	2,542	0.08%
2018/01/16	1	47.60	0	0.00	47.60	1	2,913	0.03%
2018/01/15	0	0.00	1	48.10	47.80	-1	2,946	-0.03%
2018/01/10	1	48.00	0	0.00	48.10	1	3,084	0.03%
2018/01/09	0	0.00	1	48.95	48.00	-1	3,122	-0.03%