正崴 (2392)-凱基-鳳山券商分點個股進出

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
60.7
漲跌
▲2.2
漲幅
+3.76%
成交量
21,657張
產業
上市電子零組件類股
599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正崴 (2392)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/21	75	60.30	32	59.55	60.70	43	4,835	0.89%
2024/05/20	32	57.85	28	57.83	58.50	4	4,496	0.09%
2024/05/17	1	52.90	0	0.00	53.70	1	3,911	0.03%
2024/05/16	0	0.00	6	52.18	52.00	-6	3,770	-0.16%
2024/05/15	0	0.00	1	52.90	51.60	-1	3,721	-0.03%
2024/05/14	0	0.00	1	51.40	51.50	-1	3,610	-0.03%
2024/05/13	0	0.00	6	50.30	51.60	-6	3,527	-0.17%
2024/05/09	0	0.00	3	49.85	48.80	-3	3,289	-0.09%
2024/05/08	1	48.80	0	0.00	49.35	1	3,201	0.03%
2024/05/07	8	50.01	1	50.20	49.45	7	3,130	0.22%
2024/05/06	10	49.30	3	49.35	49.50	7	2,921	0.24%
2024/05/03	50	48.08	56.5	48.64	48.75	-6.5	2,761	-0.24%
2024/04/30	0	0.00	2	46.75	46.60	-2	2,460	-0.08%
2024/04/29	0	0.00	0.7	46.60	46.60	-0.7	2,442	-0.03%
2024/04/26	0	0.00	7.1	45.55	45.50	-7.1	2,404	-0.30%
2024/04/24	10	45.22	4	45.80	45.80	6	2,415	0.25%
2024/04/18	0	0.00	4	46.35	46.25	-4	2,388	-0.17%
2024/04/16	2.2	43.87	1	43.75	43.50	1.2	2,351	0.05%
2024/04/15	0	0.00	10	45.83	45.80	-10	2,301	-0.43%
2024/04/11	0	0.00	5	45.90	45.85	-5	2,300	-0.22%
2024/04/10	1	46.35	0	0.00	46.65	1	2,389	0.04%
2024/04/09	0	0.00	2	46.53	46.25	-2	2,395	-0.08%
2024/04/08	2	46.00	0	0.00	45.90	2	2,389	0.08%
2024/04/03	0	0.00	2	46.55	46.35	-2	2,378	-0.08%
2024/04/02	0	0.00	10	46.88	47.00	-10	2,371	-0.42%
2024/04/01	0	0.00	3	47.20	47.10	-3	2,388	-0.13%
2024/03/29	5	47.14	6	47.59	46.40	-1	2,313	-0.04%
2024/03/28	5	46.18	0	0.00	46.00	5	2,161	0.23%
2024/03/27	17	47.01	3	47.23	47.10	14	2,122	0.66%
2024/03/26	0	0.00	1	44.50	44.85	-1	2,030	-0.05%
2024/03/21	0.1	44.80	0	45.00	44.90	0.1	2,252	0.00%
2024/03/20	6	44.90	0	0.00	44.40	6	2,327	0.26%
2024/03/18	0	0.00	1	43.95	44.00	-1	2,711	-0.04%
2024/03/15	3	44.78	3	44.80	44.15	0	3,287	0.00%
2024/03/14	3	44.65	5	44.87	44.40	-2	3,448	-0.06%
2024/03/13	10	45.74	0	0.00	45.15	10	3,437	0.29%
2024/03/11	2	43.90	0	0.00	43.90	2	3,333	0.06%
2024/03/08	1	44.00	1	44.30	43.95	0	3,332	0.00%
2024/03/07	0	0.00	0.1	45.75	45.45	-0.1	3,320	0.00%
2024/03/05	0.1	45.99	0	0.00	46.50	0.1	3,341	0.00%
2024/03/04	5	46.00	0	0.00	45.85	5	3,355	0.15%
2024/03/01	0	0.00	1	46.20	46.05	-1	3,335	-0.03%
2024/02/29	7	45.05	0	0.00	45.45	7	3,380	0.21%
2024/02/27	3	44.30	2	44.20	44.50	1	3,421	0.03%
2024/02/26	1	44.75	0.1	44.80	44.50	0.9	3,391	0.03%
2024/02/23	1.1	43.91	0	0.00	43.90	1.1	3,346	0.03%
2024/02/20	1	44.00	1	43.50	43.50	0	3,318	0.00%
2024/02/16	0	0.00	10	43.35	43.20	-10	3,320	-0.30%
2024/01/30	0	0.00	0	44.55	44.25	0	3,330	0.00%
2024/01/29	5	44.50	0	0.00	44.80	5	3,325	0.15%
2024/01/22	0	0.00	5	44.25	44.35	-5	3,319	-0.15%
2024/01/19	1	44.35	1	43.75	43.90	0	3,314	0.00%
2024/01/18	5	44.20	0	0.00	44.30	5	3,292	0.15%
2024/01/15	0	0.00	1	45.30	45.20	-1	3,254	-0.03%
2024/01/05	0	0.00	1	46.40	45.75	-1	3,279	-0.03%
2024/01/03	0	0.00	1	48.90	48.80	-1	3,179	-0.03%
2023/12/29	1	48.40	0	48.30	48.30	1	3,162	0.03%
2023/12/28	1	48.75	0	0.00	48.65	1	3,161	0.03%
2023/12/27	0	0.00	0.1	49.10	48.65	-0.1	3,156	0.00%
2023/12/22	0.2	48.35	0	0.00	48.20	0.2	3,145	0.00%
2023/12/20	0	0.00	0.1	49.60	49.90	-0.1	3,185	0.00%
2023/12/14	0	0.00	2	49.65	50.00	-2	3,012	-0.07%
2023/12/13	2	49.05	2	49.50	49.60	0	2,903	0.00%
2023/12/12	6	50.01	16	50.23	51.60	-10	2,612	-0.38%
2023/12/07	0	0.00	2	45.30	44.80	-2	1,949	-0.10%
2023/12/04	0	0.00	1	44.50	44.45	-1	1,983	-0.05%
2023/12/01	0	0.00	1	44.90	44.90	-1	1,982	-0.05%
2023/11/29	0	0.00	0	44.05	44.30	0	2,037	0.00%
2023/11/28	0	0.00	3	43.85	43.90	-3	2,078	-0.14%
2023/11/27	0	0.00	27	43.55	43.35	-27	2,148	-1.26%
2023/11/24	0	0.00	20	42.75	42.65	-20	2,203	-0.91%
2023/11/21	0	0.00	1	41.30	41.25	-1	2,228	-0.04%
2023/11/20	0	0.00	0	41.20	41.35	0	2,237	0.00%
2023/11/09	2	39.33	0	0.00	39.10	2	2,462	0.08%
2023/11/08	0	0.00	1	39.50	39.65	-1	2,500	-0.04%
2023/11/07	1	39.00	0	0.00	39.00	1	2,475	0.04%
2023/10/31	0	0.00	1	38.90	38.45	-1	2,523	-0.04%
2023/10/26	1	39.00	0	0.00	39.00	1	2,588	0.04%
2023/10/20	2	38.68	0	0.00	38.95	2	2,848	0.07%
2023/10/19	1	39.15	0	0.00	39.25	1	2,886	0.03%
2023/10/18	5	39.81	0	0.00	39.80	5	2,917	0.17%
2023/10/11	0	0.00	0.1	41.35	41.10	-0.1	2,993	0.00%
2023/10/06	0	0.00	5	41.00	41.35	-5	2,980	-0.17%
2023/10/04	2	40.35	0	0.00	40.80	2	3,002	0.07%
2023/09/26	1	40.85	2	41.20	40.95	-1	3,146	-0.03%
2023/09/25	4	42.08	0	0.00	41.90	4	3,118	0.13%
2023/09/22	1	41.15	0	0.00	41.40	1	3,061	0.03%
2023/09/20	4	41.94	1	42.25	41.85	3	3,045	0.10%
2023/09/19	6	43.26	2	44.65	42.75	4	3,033	0.13%
2023/09/18	1	43.05	0	0.00	43.10	1	2,978	0.03%
2023/09/14	1	43.55	0	0.00	43.50	1	2,939	0.03%
2023/09/11	2	43.78	0	0.00	43.80	2	2,894	0.07%
2023/09/08	1	44.75	1	45.05	44.85	0	2,844	0.00%
2023/09/07	1	45.70	0	0.00	45.90	1	2,816	0.04%
2023/09/06	1	45.80	3	45.65	45.80	-2	2,882	-0.07%
2023/09/05	4	45.45	1	46.60	45.90	3	2,854	0.11%
2023/09/04	4	46.55	1	46.70	46.65	3	2,804	0.11%
2023/09/01	4	46.46	0	0.00	45.85	4	2,740	0.15%
2023/08/31	2.1	46.49	1	46.70	46.65	1.1	2,656	0.04%
2023/08/30	0	0.00	1	45.70	45.80	-1	2,554	-0.04%
2023/08/29	0	0.00	4	44.20	44.10	-4	2,428	-0.16%
2023/08/28	5	43.77	13	43.76	43.80	-8	2,421	-0.33%
2023/08/18	0	0.00	11	42.83	42.95	-11	2,361	-0.47%
2023/08/16	3	42.30	2	42.50	42.35	1	2,277	0.04%
2023/08/15	0	0.00	2	41.93	42.20	-2	2,221	-0.09%
2023/08/14	7	39.73	2	40.30	39.95	5	2,106	0.24%
2023/08/09	0	0.00	1	39.60	39.45	-1	2,113	-0.05%
2023/08/08	0	0.00	2	39.80	40.00	-2	2,112	-0.09%
2023/08/01	2	38.73	0	0.00	38.70	2	2,050	0.10%
2023/07/31	1	39.20	0	0.00	39.00	1	2,043	0.05%
2023/07/27	5	40.00	0	0.00	40.00	5	1,985	0.25%
2023/07/25	1	43.15	22	43.30	43.30	-21	1,855	-1.13%
2023/07/24	3	43.00	10	43.10	43.05	-7	1,768	-0.40%
2023/07/20	1	42.10	0	0.00	42.20	1	1,692	0.06%
2023/07/17	0	0.00	7	43.73	43.95	-7	1,619	-0.43%
2023/07/14	1	42.95	0	0.00	43.00	1	1,631	0.06%
2023/07/06	20	44.00	0	0.00	43.70	20	1,839	1.09%
2023/07/05	0	0.00	1	43.60	43.50	-1	1,757	-0.06%
2023/07/04	0	0.00	1.2	43.19	43.25	-1.2	1,720	-0.07%
2023/06/29	0	0.00	0	42.30	42.30	0	1,684	0.00%
2023/06/27	1	42.20	0	0.00	42.25	1	1,705	0.06%
2023/06/26	0	0.00	1	42.90	42.55	-1	1,751	-0.06%
2023/06/15	0	0.00	1	41.60	41.55	-1	1,872	-0.05%
2023/06/14	0	0.00	1	42.20	41.80	-1	1,881	-0.05%
2023/06/13	0	0.00	0.2	41.75	42.05	-0.2	1,890	-0.01%
2023/06/12	1	42.05	0	0.00	41.90	1	1,870	0.05%
2023/06/05	1	42.05	6	42.08	41.95	-5	1,809	-0.28%
2023/06/02	0	0.00	19	41.79	41.75	-19	1,802	-1.05%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/18	0	0.00	0.8	39.85	40.10	-0.8	1,762	-0.04%
2023/05/17	3	39.80	5	39.85	39.90	-2	1,761	-0.11%
2023/05/15	3.1	39.60	0	0.00	39.50	3.1	1,763	0.18%
2023/05/12	3	40.80	0	0.00	40.80	3	1,747	0.17%
2023/05/11	1	40.75	0	0.00	40.70	1	1,783	0.06%
2023/05/05	1	41.75	0	0.00	41.40	1	1,910	0.05%
2023/05/02	1	42.15	1	42.45	42.45	0	1,981	0.00%
2023/04/25	2	40.53	0	0.00	40.60	2	1,982	0.10%
2023/04/21	1	41.60	3	41.52	41.45	-2	1,950	-0.10%
2023/04/20	1	42.65	0	0.00	42.35	1	1,929	0.05%
2023/04/18	2	42.95	2	43.53	42.95	0	1,859	0.00%
2023/04/17	0	0.00	1	43.30	43.35	-1	1,795	-0.06%
2023/04/13	9	43.28	70	43.11	43.05	-61	1,728	-3.53%
2023/04/12	1	42.90	0	0.00	43.15	1	1,639	0.06%
2023/03/31	0	0.00	0.2	41.35	41.35	-0.2	1,495	-0.01%
2023/03/28	1	41.30	4	41.30	41.40	-3	1,476	-0.20%
2023/03/27	0.2	42.75	1	42.50	41.70	-0.8	1,461	-0.05%
2023/03/24	1	42.80	18	42.09	42.85	-17	1,396	-1.22%
2023/03/23	0	0.00	8	40.21	40.05	-8	1,192	-0.67%
2023/03/21	0	0.00	2	39.78	39.40	-2	1,182	-0.17%
2023/03/20	1	38.90	2	39.10	39.00	-1	1,161	-0.09%
2023/03/17	2	39.30	0	0.00	39.10	2	1,183	0.17%
2023/03/08	1	40.50	1	40.20	40.50	0	1,474	0.00%
2023/03/07	10	40.30	0	0.00	40.25	10	1,633	0.61%
2023/03/01	1	38.95	0	0.00	39.00	1	1,778	0.06%
2023/02/24	1	39.75	0	0.00	39.90	1	1,752	0.06%
2023/02/22	0	0.00	2	40.10	40.00	-2	1,728	-0.12%
2023/02/21	1	40.40	1	40.40	40.40	0	1,727	0.00%
2023/02/20	4	40.10	0	0.00	40.05	4	1,730	0.23%
2023/02/13	12	39.90	0	0.00	39.60	12	1,831	0.66%
2023/02/09	0	0.00	1	40.70	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	3	40.10	40.35	-3	1,776	-0.17%
2023/02/06	0	0.00	20	40.00	40.10	-20	1,736	-1.15%
2023/02/01	0	0.00	1	38.75	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	1	38.60	38.55	-1	1,595	-0.06%
2023/01/30	0	0.00	1	37.35	38.00	-1	1,579	-0.06%
2023/01/16	0	0.00	1	36.80	36.70	-1	1,555	-0.06%
2023/01/13	1	36.90	0	0.00	36.85	1	1,559	0.06%
2023/01/11	1	37.50	0	0.00	37.50	1	1,638	0.06%
2023/01/10	0	0.00	1	37.55	37.50	-1	1,657	-0.06%
2023/01/05	0	0.00	2	37.20	37.15	-2	1,774	-0.11%
2022/12/30	1	36.90	0	0.00	36.90	1	2,130	0.05%
2022/12/21	1	36.60	0	0.00	36.65	1	2,143	0.05%
2022/12/20	1	37.00	1	37.65	36.85	0	2,127	0.00%
2022/12/16	1	38.40	0	0.00	38.40	1	2,114	0.05%
2022/12/02	2	39.55	2	39.40	39.90	0	1,934	0.00%
2022/12/01	1	39.25	1	39.25	39.20	0	1,848	0.00%
2022/11/30	1	39.10	1	39.60	39.40	0	1,783	0.00%
2022/11/28	2	37.90	3	37.63	38.20	-1	1,540	-0.06%
2022/11/25	1	36.60	2	37.08	36.35	-1	1,451	-0.07%
2022/11/15	0	0.00	1	35.80	35.85	-1	1,498	-0.07%
2022/11/11	1	34.60	0	0.00	34.70	1	1,623	0.06%
2022/11/09	1	35.10	0	0.00	35.40	1	1,645	0.06%
2022/11/07	0	0.00	1	35.10	35.35	-1	1,620	-0.06%
2022/10/20	1	34.85	5	35.15	34.60	-4	1,554	-0.26%
2022/10/14	5	36.75	2	36.33	36.60	3	1,417	0.21%
2022/10/13	2	35.05	0	0.00	34.80	2	1,383	0.14%
2022/10/12	2	36.73	2	37.08	37.20	0	1,324	0.00%
2022/10/11	4	36.63	1	37.50	36.35	3	1,265	0.24%
2022/10/07	4	36.75	10	36.72	37.25	-6	1,124	-0.53%
2022/09/23	1	35.10	1	35.60	34.80	0	950	0.00%
2022/09/22	1	35.15	0	0.00	35.40	1	953	0.10%
2022/09/21	1	36.00	0	0.00	35.60	1	946	0.11%
2022/09/08	0	0.00	2	36.40	36.45	-2	971	-0.21%
2022/08/30	0	0.00	1	37.65	37.65	-1	919	-0.11%
2022/08/26	0	0.00	2	37.70	37.90	-2	892	-0.22%
2022/08/25	1	37.55	0	0.00	37.50	1	871	0.11%
2022/08/22	2	38.10	2	37.80	37.35	0	816	0.00%
2022/08/19	0	0.00	1	38.20	38.25	-1	759	-0.13%
2022/08/17	0	0.00	0	35.20	36.40	0	582	-0.01%
2022/08/16	2	34.30	0	0.00	34.85	2	524	0.38%
2022/07/11	0	0.00	5	32.30	32.35	-5	512	-0.98%
2022/06/24	0	0.00	2	34.00	34.60	-2	583	-0.34%
2022/06/22	0	0.00	1	33.95	33.95	-1	590	-0.17%
2022/06/16	0	0.00	1	34.25	33.50	-1	574	-0.17%
2022/05/20	0	34.00	0	0.00	34.20	0	642	0.01%
2022/05/19	1	33.20	0	33.95	33.65	1	644	0.15%
2022/05/18	0	0.00	1	33.65	33.70	-1	655	-0.15%
2022/05/16	0	0.00	3	33.05	33.05	-3	672	-0.45%
2022/05/13	0	0.00	1	32.95	32.85	-1	675	-0.15%
2022/05/06	1	33.60	0	0.00	33.85	1	693	0.14%
2022/05/05	0	0.00	1	34.60	34.40	-1	699	-0.14%
2022/05/03	5	34.13	0	0.00	34.20	5	718	0.70%
2022/04/28	0	0.00	5	34.00	34.15	-5	762	-0.66%
2022/04/27	1	34.05	0	0.00	33.75	1	769	0.13%
2022/04/25	10	35.15	0	0.00	35.00	10	773	1.29%
2022/04/20	0	0.00	1	35.85	35.75	-1	808	-0.12%
2022/04/19	0	0.00	0.1	35.16	35.05	-0.1	839	-0.01%
2022/04/18	5	34.70	0	0.00	34.60	5	869	0.57%
2022/04/14	0	0.00	0	35.50	35.35	0	978	0.00%
2022/04/12	14	35.57	0	0.00	35.25	14	1,436	0.97%
2022/04/08	1	36.95	0	0.00	36.90	1	1,637	0.06%
2022/03/30	0	0.00	1	37.70	37.70	-1	1,638	-0.06%
2022/03/29	7	37.71	0	0.00	37.70	7	1,626	0.43%
2022/03/24	1	38.50	0	0.00	39.10	1	1,598	0.06%
2022/03/22	0	0.00	2	38.23	38.25	-2	1,589	-0.13%
2022/03/15	0	0.00	1	37.65	37.70	-1	1,594	-0.06%
2022/03/08	0	0.00	1	37.50	37.55	-1	1,606	-0.06%
2022/03/07	2	37.88	1	37.80	37.90	1	1,602	0.06%
2022/02/24	0	0.00	9	38.33	38.00	-9	1,654	-0.54%
2022/02/23	1	38.80	0	0.00	38.75	1	1,654	0.06%
2022/02/21	1	39.15	0	0.00	39.20	1	1,667	0.06%
2022/02/17	0	0.00	1	39.00	38.90	-1	1,694	-0.06%
2022/02/14	2	38.03	0	0.00	38.15	2	1,700	0.12%
2022/02/11	1	38.55	0	0.00	38.60	1	1,697	0.06%
2022/02/08	0	0.00	2	38.65	38.85	-2	1,700	-0.12%
2022/02/07	0	0.00	1	38.30	38.10	-1	1,707	-0.06%
2022/01/26	0	0.00	1	37.60	37.70	-1	1,709	-0.06%
2022/01/25	1	37.75	1	37.70	37.55	0	1,721	0.00%
2022/01/24	2	37.88	0	0.00	37.85	2	1,715	0.12%
2022/01/21	10	38.45	5	38.40	38.40	5	1,712	0.29%
2022/01/17	1	38.90	1	38.75	38.95	0	1,720	0.00%
2022/01/14	3	38.67	0	0.00	38.65	3	1,719	0.17%
2022/01/13	0	0.00	1	39.20	39.30	-1	1,718	-0.06%
2022/01/12	0	0.00	1	39.45	39.60	-1	1,708	-0.06%
2022/01/11	6	39.52	0	0.00	39.50	6	1,678	0.36%
2022/01/10	22	40.16	0	0.00	40.15	22	1,653	1.33%
2022/01/07	1	41.00	1	40.75	40.70	0	1,623	0.00%
2022/01/06	5	42.48	2	42.40	41.80	3	1,541	0.19%
2022/01/05	2	42.25	6	42.39	42.80	-4	1,360	-0.29%
2022/01/04	2	41.90	0	0.00	40.80	2	1,101	0.18%
2022/01/03	0	0.00	6	40.88	41.35	-6	1,033	-0.58%
2021/12/30	0	0.00	2	39.60	39.55	-2	963	-0.21%
2021/12/29	1	39.10	0	0.00	39.30	1	1,040	0.10%
2021/12/28	1	39.40	3	39.35	39.40	-2	1,040	-0.19%
2021/12/27	2	39.40	0	0.00	39.40	2	1,041	0.19%
2021/12/24	2	39.08	0	0.00	39.00	2	1,036	0.19%
2021/12/20	2	38.45	0	0.00	38.55	2	1,049	0.19%
2021/12/09	3	38.85	3	38.70	38.90	0	1,087	0.00%
2021/12/02	1	38.00	0	0.00	38.00	1	1,078	0.09%
2021/12/01	1	38.30	0	0.00	38.40	1	1,073	0.09%
2021/11/17	0	0.00	2	39.30	39.55	-2	1,021	-0.20%
2021/11/15	1	38.70	0	0.00	38.65	1	998	0.10%
2021/11/05	2	38.95	3	38.80	38.95	-1	1,043	-0.10%
2021/11/04	0	0.00	1	39.05	39.00	-1	1,053	-0.09%
2021/10/29	2	38.45	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	1	38.45	39.05	-1	1,046	-0.10%
2021/10/27	1	37.90	0	0.00	37.80	1	1,025	0.10%
2021/10/26	2	38.15	0	0.00	38.20	2	1,027	0.19%
2021/10/22	0	0.00	3	37.60	37.60	-3	1,058	-0.28%
2021/10/12	0	0.00	2	37.80	37.60	-2	1,391	-0.14%
2021/10/08	1	38.80	0	0.00	38.40	1	1,463	0.07%
2021/10/07	3	38.50	3	38.30	38.30	0	1,858	0.00%
2021/10/06	1	38.20	1	38.20	38.10	0	1,847	0.00%
2021/10/01	3	37.17	0	0.00	37.20	3	1,804	0.17%
2021/09/30	0	0.00	1	38.05	38.05	-1	1,811	-0.06%
2021/09/22	0	0.00	1	36.50	36.50	-1	1,882	-0.05%
2021/09/17	0	0.00	1	37.15	36.90	-1	1,883	-0.05%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/10	0	0.00	1	37.80	37.90	-1	1,936	-0.05%
2021/09/09	0	0.00	1	37.55	37.60	-1	1,960	-0.05%
2021/09/07	1	38.30	0	0.00	38.20	1	1,977	0.05%
2021/09/06	1	38.65	0	0.00	38.30	1	1,991	0.05%
2021/09/03	0	0.00	1	38.80	38.75	-1	1,992	-0.05%
2021/09/02	0	0.00	1	38.50	38.35	-1	1,994	-0.05%
2021/09/01	10	38.50	0	0.00	38.60	10	1,996	0.50%
2021/08/27	1	38.75	0	0.00	38.80	1	2,002	0.05%
2021/08/24	1	38.50	0	0.00	38.40	1	2,039	0.05%
2021/08/18	0	0.00	1	37.35	38.50	-1	2,080	-0.05%
2021/08/17	2	38.00	0	0.00	37.90	2	2,091	0.10%
2021/08/16	0	0.00	1	38.25	38.40	-1	2,086	-0.05%
2021/08/13	1	39.70	1	39.35	39.20	0	2,080	0.00%
2021/08/06	0	0.00	1	40.80	40.85	-1	2,197	-0.05%
2021/08/05	2	41.10	2	41.20	41.10	0	2,223	0.00%
2021/08/03	1	40.35	0	0.00	40.50	1	2,310	0.04%
2021/07/30	0	0.00	6	40.50	40.40	-6	2,345	-0.26%
2021/07/29	0	0.00	1	40.70	40.85	-1	2,357	-0.04%
2021/07/28	0	0.00	2	40.35	41.00	-2	2,374	-0.08%
2021/07/22	1	40.80	3	40.80	40.85	-2	2,455	-0.08%
2021/07/21	2	40.70	2	40.65	40.60	0	2,469	0.00%
2021/07/20	0	0.00	1	41.55	41.35	-1	2,457	-0.04%
2021/07/19	10	45.02	0	0.00	45.00	10	2,360	0.42%
2021/07/15	5	45.77	4	45.60	45.85	1	2,300	0.04%
2021/07/14	76	46.65	52	46.69	46.15	24	2,248	1.07%
2021/07/12	2	43.13	0	0.00	43.20	2	1,833	0.11%
2021/07/08	11	42.90	0	0.00	43.00	11	1,891	0.58%
2021/07/07	21	43.35	0	0.00	43.35	21	1,915	1.10%
2021/07/05	1	42.95	0	0.00	43.35	1	2,016	0.05%
2021/07/01	0	0.00	1	42.45	42.45	-1	2,109	-0.05%
2021/06/30	0	0.00	0.1	42.22	42.25	-0.1	2,121	0.00%
2021/06/29	0	0.00	1	41.95	41.90	-1	2,156	-0.05%
2021/06/28	0	0.00	2	42.30	42.30	-2	2,172	-0.09%
2021/06/22	2	40.15	0	0.00	40.20	2	2,337	0.09%
2021/06/16	2	40.50	0	0.00	40.55	2	2,646	0.08%
2021/06/11	3	40.90	3	40.85	40.85	0	2,818	0.00%
2021/06/09	0.1	40.40	0	0.00	40.00	0.1	2,865	0.00%
2021/06/08	2	40.00	0	0.00	40.00	2	2,888	0.07%
2021/06/03	0	0.00	2	40.85	40.85	-2	2,918	-0.07%
2021/05/31	0.4	40.45	0	0.00	40.20	0.4	2,949	0.01%
2021/05/28	2	39.80	1	40.00	39.95	1	2,990	0.03%
2021/05/21	1	38.65	0	0.00	38.65	1	3,162	0.03%
2021/05/20	1	38.35	1	38.45	38.25	0	3,233	0.00%
2021/05/19	0	0.00	1	38.55	38.40	-1	3,246	-0.03%
2021/05/14	2	39.70	0	0.00	39.10	2	3,209	0.06%
2021/05/13	2	39.75	0	0.00	39.20	2	3,192	0.06%
2021/05/12	0	0.00	2	38.00	39.25	-2	3,183	-0.06%
2021/05/11	0	0.00	1	42.55	41.50	-1	3,132	-0.03%
2021/05/10	10	43.25	0	0.00	43.10	10	3,114	0.32%
2021/05/07	0	0.00	5.8	43.74	44.10	-5.8	3,136	-0.18%
2021/05/06	5	43.35	5	42.90	42.95	0	3,140	0.00%
2021/05/05	0	0.00	2	43.50	43.10	-2	3,143	-0.06%
2021/05/04	0	0.00	4	43.68	43.65	-4	3,183	-0.13%
2021/05/03	1	45.45	0	0.00	45.10	1	3,291	0.03%
2021/04/29	6	46.38	0	0.00	46.35	6	3,338	0.18%
2021/04/27	2	46.80	0	0.00	46.55	2	3,484	0.06%
2021/04/26	1	46.30	6	46.35	46.25	-5	3,494	-0.14%
2021/04/23	4	46.18	0	0.00	46.35	4	3,557	0.11%
2021/04/22	4	47.03	2.1	46.82	46.35	1.9	3,742	0.05%
2021/04/20	0	0.00	1	47.40	47.30	-1	3,910	-0.03%
2021/04/19	2	46.80	0	0.00	46.80	2	4,077	0.05%
2021/04/16	0	0.00	5	46.40	46.80	-5	4,170	-0.12%
2021/04/15	0	0.00	9	46.20	46.20	-9	4,219	-0.21%
2021/04/14	12	46.39	12	46.55	46.40	0	4,309	0.00%
2021/04/13	10	47.41	1	47.00	46.65	9	4,709	0.19%
2021/04/12	1	47.40	2	47.75	47.40	-1	4,822	-0.02%
2021/04/08	6	48.28	2	48.40	48.35	4	5,046	0.08%
2021/04/07	1	48.45	0	0.00	48.70	1	5,034	0.02%
2021/04/06	1	48.00	2	48.03	48.00	-1	5,075	-0.02%
2021/03/31	1	48.15	0	0.00	48.05	1	5,381	0.02%
2021/03/30	1	47.90	0	0.00	48.40	1	5,393	0.02%
2021/03/29	1	48.00	0	0.00	48.05	1	5,491	0.02%
2021/03/26	6	48.67	0	0.00	48.35	6	5,526	0.11%
2021/03/25	1	48.40	3	48.60	48.40	-2	5,565	-0.04%
2021/03/24	1	48.55	2	48.58	48.50	-1	5,578	-0.02%
2021/03/23	6	49.93	11	48.75	48.90	-5	5,660	-0.09%
2021/03/22	0	0.00	5	48.62	48.85	-5	5,619	-0.09%
2021/03/19	2	48.23	1	48.10	48.30	1	5,702	0.02%
2021/03/18	0	0.00	2	48.05	48.05	-2	6,029	-0.03%
2021/03/17	3	47.65	6	47.91	47.85	-3	6,604	-0.05%
2021/03/16	0	0.00	2	47.18	47.05	-2	6,611	-0.03%
2021/03/15	5	47.15	0	0.00	47.15	5	6,635	0.08%
2021/03/11	1	46.60	0	0.00	46.60	1	6,795	0.01%
2021/03/04	3	46.73	1	47.15	46.80	2	7,064	0.03%
2021/03/03	3	47.07	0	0.00	47.15	3	7,089	0.04%
2021/03/02	6	47.07	0	0.00	46.30	6	7,058	0.09%
2021/02/26	1	46.60	0	0.00	46.95	1	7,067	0.01%
2021/02/23	0	0.00	0	47.80	47.50	0	7,210	0.00%
2021/02/22	0	0.00	2	46.85	47.55	-2	7,116	-0.03%
2021/02/03	3	44.45	3	44.50	44.35	0	7,123	0.00%
2021/02/01	2	44.45	10	44.20	44.50	-8	7,110	-0.11%
2021/01/29	0	0.00	13	45.45	44.85	-13	7,089	-0.18%
2021/01/28	2	45.95	0	0.00	45.90	2	7,043	0.03%
2021/01/26	4	46.73	2	46.70	46.50	2	7,000	0.03%
2021/01/25	4	46.89	10	46.83	47.00	-6	6,957	-0.09%
2021/01/22	10	45.51	2	45.85	45.80	8	6,817	0.12%
2021/01/21	3	44.65	6	43.93	44.05	-3	6,744	-0.04%
2021/01/20	4	44.93	4	44.64	44.60	0	6,668	0.00%
2021/01/19	0	0.00	1	46.60	46.20	-1	6,593	-0.02%
2021/01/18	8	46.11	3	45.80	46.15	5	6,568	0.08%
2021/01/15	7	47.45	0	0.00	47.25	7	6,499	0.11%
2021/01/14	23	48.98	10	49.17	49.25	13	6,351	0.20%
2021/01/13	1	47.65	0	0.00	47.90	1	6,186	0.02%
2021/01/12	7	48.33	7	47.81	47.65	0	6,282	0.00%
2021/01/11	0	0.00	2	48.70	48.25	-2	6,268	-0.03%
2021/01/08	6	47.67	7	47.74	47.85	-1	6,230	-0.02%
2021/01/07	11	48.45	3	48.22	48.25	8	6,210	0.13%
2021/01/06	14	48.93	18	49.86	48.55	-4	6,109	-0.07%
2021/01/05	0	0.00	11	48.74	48.80	-11	5,670	-0.19%
2021/01/04	5	48.48	2	49.00	48.50	3	5,539	0.05%
2020/12/31	1	47.15	7	47.14	47.10	-6	5,229	-0.11%
2020/12/30	4	46.95	1	46.75	47.40	3	5,203	0.06%
2020/12/29	4	47.24	2	46.95	46.95	2	5,154	0.04%
2020/12/28	3	48.60	1	48.10	48.10	2	5,077	0.04%
2020/12/25	11	48.31	6	47.84	48.50	5	4,927	0.10%
2020/12/23	6	47.08	2	47.03	47.05	4	4,716	0.08%
2020/12/21	1	46.55	1	46.80	47.10	0	4,638	0.00%
2020/12/18	1	46.60	3	46.47	46.30	-2	4,550	-0.04%
2020/12/17	13	46.55	5	47.20	46.70	8	4,507	0.18%
2020/12/16	12	47.15	6.3	47.51	47.40	5.7	4,408	0.13%
2020/12/15	0	0.00	4	47.43	46.60	-4	4,289	-0.09%
2020/12/14	6	48.20	1	48.50	48.20	5	4,139	0.12%
2020/12/11	22	47.27	51.6	46.95	47.60	-29.6	3,748	-0.79%
2020/12/10	18	44.37	1	44.55	44.55	17	3,138	0.54%
2020/12/08	1	44.55	0	0.00	44.20	1	3,034	0.03%
2020/12/07	0	0.00	32	43.94	44.40	-32	2,953	-1.08%
2020/12/04	0.1	44.15	0	0.00	44.00	0.1	2,895	0.00%
2020/12/03	7	44.13	12	43.99	44.20	-5	2,851	-0.18%
2020/12/01	10	43.40	2.3	43.35	43.40	7.7	2,770	0.28%
2020/11/27	0	0.00	1	43.15	43.00	-1	2,881	-0.03%
2020/11/25	5	42.65	0	0.00	42.30	5	2,982	0.17%
2020/11/24	1	42.85	1	42.65	42.65	0	2,981	0.00%
2020/11/23	15	42.55	0	0.00	42.55	15	2,876	0.52%
2020/11/19	0.5	42.10	0	0.00	42.10	0.5	2,893	0.02%
2020/11/18	0	0.00	3	42.05	42.10	-3	2,974	-0.10%
2020/11/17	0	0.00	1	42.50	42.15	-1	3,148	-0.03%
2020/11/16	5	41.55	0	0.00	41.60	5	3,284	0.15%
2020/11/09	0	0.00	3	41.00	40.75	-3	3,763	-0.08%
2020/11/06	0	0.00	1	40.70	40.80	-1	3,828	-0.03%
2020/11/05	0	0.00	1	40.75	40.75	-1	3,879	-0.03%
2020/10/28	0	0.00	1	42.10	41.65	-1	4,268	-0.02%
2020/10/23	1	42.35	1	41.95	41.95	0	4,283	0.00%
2020/10/20	1	43.20	4	43.15	42.30	-3	4,456	-0.07%
2020/10/19	6	42.32	1	42.15	42.85	5	4,359	0.11%
2020/10/16	0	0.00	5	41.98	41.05	-5	4,377	-0.11%
2020/10/15	0	0.00	5	41.62	41.45	-5	4,529	-0.11%
2020/09/29	2	41.00	0	0.00	40.60	2	5,813	0.03%
2020/09/28	3	41.15	0	0.00	41.05	3	5,978	0.05%
2020/09/25	2	41.25	3	41.03	41.20	-1	6,077	-0.02%
2020/09/24	1	40.40	2	40.48	40.40	-1	6,049	-0.02%
2020/09/21	5	41.21	0	0.00	40.85	5	6,266	0.08%
2020/09/14	0	0.00	1	41.00	41.40	-1	6,860	-0.01%
2020/09/11	1	40.00	0	0.00	40.10	1	6,849	0.01%
2020/09/08	1	41.30	0	0.00	41.65	1	6,812	0.01%
2020/09/07	0	0.00	1	42.00	41.70	-1	6,812	-0.01%
2020/09/04	3	42.27	2	42.20	42.60	1	6,795	0.01%
2020/09/03	21	43.49	7	43.50	43.10	14	6,761	0.21%
2020/09/02	4	42.96	1	43.75	42.80	3	6,641	0.05%
2020/09/01	2	42.38	4	42.71	43.10	-2	6,643	-0.03%
2020/08/28	4	41.86	0	0.00	42.00	4	6,577	0.06%
2020/08/26	0	0.00	3	42.58	42.25	-3	6,550	-0.05%
2020/08/25	1	42.25	2	42.60	42.25	-1	6,525	-0.02%
2020/08/24	6	42.47	0	0.00	42.75	6	6,469	0.09%
2020/08/21	0	0.00	4	42.65	42.85	-4	6,403	-0.06%
2020/08/20	1	40.60	2	41.30	40.90	-1	6,284	-0.02%
2020/08/19	3	43.25	8	42.88	43.25	-5	6,081	-0.08%
2020/08/18	11	41.30	0	0.00	41.85	11	5,739	0.19%
2020/08/17	0	0.00	16	41.25	41.35	-16	5,670	-0.28%
2020/08/14	15	40.27	0	0.00	40.20	15	5,639	0.27%
2020/08/11	1	40.75	2	40.45	40.00	-1	5,566	-0.02%
2020/08/10	7	41.33	0	0.00	41.00	7	5,553	0.13%
2020/08/07	0	0.00	10	41.50	41.15	-10	5,549	-0.18%
2020/08/06	3	41.57	2	41.18	41.05	1	5,466	0.02%
2020/08/05	1	41.00	2	41.15	41.45	-1	5,439	-0.02%
2020/08/04	15	40.66	1	40.65	40.85	14	5,472	0.26%
2020/08/03	2	40.50	0	0.00	40.50	2	5,366	0.04%
2020/07/31	1	39.80	0	0.00	39.75	1	5,363	0.02%
2020/07/30	0	0.00	1	39.50	39.80	-1	5,370	-0.02%
2020/07/28	3	39.72	1	39.60	39.00	2	5,409	0.04%
2020/07/27	0	0.00	7	40.51	39.90	-7	5,528	-0.13%
2020/07/24	0	0.00	3	41.85	41.50	-3	5,541	-0.05%
2020/07/23	1	42.35	0	0.00	42.35	1	5,432	0.02%
2020/07/22	1	41.65	3	41.62	41.35	-2	5,414	-0.04%
2020/07/21	3	43.83	4	44.01	43.50	-1	5,327	-0.02%
2020/07/20	1	44.00	2	43.95	43.95	-1	5,169	-0.02%
2020/07/17	2	44.53	0	0.00	44.55	2	5,089	0.04%
2020/07/15	0	0.00	2	44.03	43.45	-2	4,803	-0.04%
2020/07/14	0	0.00	6	44.13	44.10	-6	4,776	-0.13%
2020/07/13	6	44.07	7	44.21	44.40	-1	4,729	-0.02%
2020/07/10	8	44.44	9	44.34	44.45	-1	4,649	-0.02%
2020/07/09	2	43.18	4.1	43.42	43.75	-2.1	4,245	-0.05%
2020/07/07	1	41.60	5	41.61	42.00	-4	4,020	-0.10%
2020/07/06	2	40.65	6	41.24	41.25	-4	3,895	-0.10%
2020/07/03	3	40.22	1	39.95	40.25	2	3,836	0.05%
2020/07/02	0	0.00	2	40.00	40.40	-2	3,898	-0.05%
2020/07/01	15	40.08	16	40.21	40.05	-1	3,958	-0.03%
2020/06/30	0	0.00	13	39.63	39.90	-13	3,875	-0.34%
2020/06/24	0	0.00	3	39.05	39.05	-3	3,795	-0.08%
2020/06/23	4	38.85	45	39.85	39.40	-41	3,794	-1.08%
2020/06/22	69	39.87	3	39.20	40.00	66	3,668	1.80%
2020/06/17	4	37.90	0	0.00	37.80	4	3,348	0.12%
2020/06/16	2.1	37.99	0	0.00	38.00	2.1	3,368	0.06%
2020/06/11	1	37.80	0	0.00	37.35	1	3,458	0.03%
2020/06/09	3	37.75	3	37.90	37.80	0	3,634	0.00%
2020/06/08	0	0.00	5	38.70	38.20	-5	3,693	-0.14%
2020/06/05	0	0.00	4	38.63	38.75	-4	3,634	-0.11%
2020/06/03	6	37.68	0	0.00	37.70	6	3,619	0.17%
2020/05/28	0	0.00	1	37.50	36.70	-1	3,613	-0.03%
2020/05/27	3	37.43	0	0.00	37.35	3	3,604	0.08%
2020/05/25	0	0.00	5	35.65	35.80	-5	3,519	-0.14%
2020/05/20	2	36.25	0	0.00	36.10	2	3,488	0.06%
2020/05/18	2	36.40	0	0.00	36.10	2	3,519	0.06%
2020/05/14	3	37.42	0	0.00	37.10	3	3,515	0.09%
2020/05/13	2	37.65	0	0.00	37.95	2	3,509	0.06%
2020/05/12	1	38.05	5	38.25	38.20	-4	3,502	-0.11%
2020/05/11	8	38.85	0	0.00	38.60	8	3,486	0.23%
2020/05/08	3	37.93	0	0.00	37.90	3	3,389	0.09%
2020/05/07	5	37.45	0	0.00	37.65	5	3,369	0.15%
2020/05/05	0	0.00	1	38.00	37.65	-1	3,364	-0.03%
2020/04/30	2	38.33	3	38.58	38.45	-1	3,359	-0.03%
2020/04/29	1	36.45	1	36.50	37.10	0	3,229	0.00%
2020/04/24	2	36.00	1	36.10	35.75	1	3,281	0.03%
2020/04/23	0	0.00	1	35.60	35.85	-1	3,191	-0.03%
2020/04/21	1	34.80	0	0.00	34.25	1	3,148	0.03%
2020/04/17	1	35.25	0	0.00	35.20	1	3,171	0.03%
2020/04/16	3	35.30	0	0.00	35.55	3	3,164	0.09%
2020/04/15	0	0.00	1	35.25	35.10	-1	3,179	-0.03%
2020/04/14	3	34.82	0	0.00	34.90	3	3,204	0.09%
2020/04/09	0	0.00	6	34.60	34.40	-6	3,353	-0.18%
2020/04/07	1	34.15	5	34.10	34.90	-4	3,459	-0.12%
2020/04/06	8	31.13	1	31.35	32.75	7	3,453	0.20%
2020/04/01	0	0.00	1	29.70	29.80	-1	3,570	-0.03%
2020/03/31	1	29.25	1	29.40	29.25	0	3,641	0.00%
2020/03/26	1	27.70	2	28.20	28.70	-1	3,601	-0.03%
2020/03/25	1	27.75	2	28.15	27.70	-1	3,579	-0.03%
2020/03/24	1	26.75	1	26.75	26.80	0	3,562	0.00%
2020/03/23	1	24.15	1	24.80	25.00	0	3,583	0.00%
2020/03/20	0	0.00	4	25.21	25.70	-4	3,597	-0.11%
2020/03/19	3	24.40	0	0.00	23.40	3	3,583	0.08%
2020/03/13	5	28.39	1	28.75	28.45	4	4,071	0.10%
2020/03/12	1	31.50	0	0.00	31.50	1	4,017	0.02%
2020/03/11	5	35.26	5	35.51	34.80	0	3,992	0.00%
2020/03/10	2	34.00	2	34.20	35.05	0	4,013	0.00%
2020/03/09	2	35.30	0	0.00	35.00	2	4,066	0.05%
2020/03/06	1	36.70	0	0.00	36.75	1	4,173	0.02%
2020/03/04	3	37.35	3	36.70	37.00	0	4,308	0.00%
2020/03/03	0	0.00	3	37.55	37.20	-3	4,322	-0.07%
2020/03/02	3	36.33	5	36.44	36.50	-2	4,344	-0.05%
2020/02/27	1	37.60	0	0.00	37.20	1	4,385	0.02%
2020/02/25	0	0.00	2	38.15	38.30	-2	4,392	-0.05%
2020/02/24	1	37.80	0	0.00	37.95	1	4,427	0.02%
2020/02/19	0	0.00	1	38.70	38.85	-1	4,531	-0.02%
2020/02/18	2	38.35	0	0.00	38.10	2	4,567	0.04%
2020/02/17	0	0.00	3	38.80	38.80	-3	4,685	-0.06%
2020/02/14	3	39.40	3	39.00	39.40	0	5,007	0.00%
2020/02/13	4	38.98	4	39.55	38.85	0	5,135	0.00%
2020/02/12	3	39.25	5	38.94	39.25	-2	5,342	-0.04%
2020/02/11	3	38.90	2	38.40	38.90	1	5,467	0.02%
2020/02/10	5	37.56	3	37.42	38.00	2	5,641	0.04%
2020/02/06	1	39.20	0	0.00	39.40	1	5,885	0.02%
2020/02/05	0	0.00	1	38.90	38.90	-1	5,997	-0.02%
2020/02/03	1	38.00	16	37.03	38.00	-15	6,511	-0.23%
2020/01/31	2	40.53	5	39.70	39.80	-3	6,658	-0.05%
2020/01/30	0	0.00	20	40.60	40.30	-20	6,867	-0.29%
2020/01/17	0	0.00	13	44.81	44.75	-13	7,059	-0.18%
2020/01/16	6	44.48	5	44.65	44.70	1	7,236	0.01%
2020/01/15	5.1	44.25	0	0.00	44.10	5.1	7,475	0.07%
2020/01/14	5	44.30	1	44.00	44.45	4	8,362	0.05%
2020/01/13	0	0.00	1	43.60	43.60	-1	8,385	-0.01%
2020/01/10	1	42.90	1	43.40	43.40	0	8,464	0.00%
2020/01/08	1	43.20	0	0.00	43.25	1	8,763	0.01%
2020/01/07	2	43.18	0	0.00	43.00	2	8,956	0.02%
2020/01/06	1	44.15	1	44.50	44.15	0	9,363	0.00%
2020/01/03	3	45.27	8	45.40	45.35	-5	9,819	-0.05%
2020/01/02	4	46.16	5	46.38	45.90	-1	10,112	-0.01%
2019/12/31	0	0.00	31	46.10	45.80	-31	10,155	-0.31%
2019/12/30	2	46.23	0	0.00	46.10	2	10,186	0.02%
2019/12/27	6	45.36	12	45.71	46.00	-6	10,049	-0.06%
2019/12/26	6	44.95	8	45.13	44.80	-2	9,824	-0.02%
2019/12/23	12	43.93	0	0.00	43.75	12	9,746	0.12%
2019/12/19	0	0.00	10	43.22	43.20	-10	9,735	-0.10%
2019/12/17	2	44.00	0	0.00	43.90	2	9,828	0.02%
2019/12/16	0	0.00	3	43.90	44.10	-3	9,899	-0.03%
2019/12/13	1	43.80	1	43.70	43.70	0	10,019	0.00%
2019/12/12	0	0.00	10	46.16	44.65	-10	9,924	-0.10%
2019/12/11	2	44.40	61	44.98	45.25	-59	9,721	-0.61%
2019/12/10	75	44.81	118	45.01	44.80	-43	9,684	-0.44%	大賣/
2019/12/09	28	44.15	3	44.50	43.85	25	9,488	0.26%
2019/12/06	0	0.00	0.3	44.15	44.15	-0.3	9,472	0.00%
2019/12/05	0	0.00	48	43.28	43.30	-48	9,755	-0.49%
2019/12/04	10	43.26	8	44.09	43.00	2	9,952	0.02%
2019/12/03	15	44.22	7	44.36	43.90	8	9,913	0.08%
2019/12/02	9	43.16	4	43.43	43.50	5	9,777	0.05%
2019/11/29	1	42.20	2	43.15	43.15	-1	9,734	-0.01%
2019/11/27	1	43.10	1	43.70	43.55	0	9,674	0.00%
2019/11/26	0	0.00	4	43.18	43.50	-4	9,652	-0.04%
2019/11/25	1	42.50	0	0.00	42.75	1	9,633	0.01%
2019/11/22	1	42.55	5	42.45	42.35	-4	9,644	-0.04%
2019/11/21	5	41.95	0	0.00	42.60	5	9,690	0.05%
2019/11/20	5.1	42.35	10	42.55	42.35	-4.9	9,701	-0.05%
2019/11/19	19	43.36	17	43.39	43.20	2	9,746	0.02%
2019/11/18	5.2	43.30	8	43.47	43.50	-2.9	9,730	-0.03%
2019/11/15	29	42.87	28	43.03	43.05	1	9,742	0.01%
2019/11/14	2	41.60	111	41.63	42.20	-109	9,773	-1.12%	大賣/鉅額交易
2019/11/13	40	42.20	200	42.92	42.10	-160	9,656	-1.66%	大賣/鉅額交易
2019/11/12	4	44.95	46	45.55	44.65	-42	9,317	-0.45%
2019/11/11	550	45.69	23	45.08	45.20	527	9,183	5.74%	大買/鉅額交易
2019/11/08	0	0.00	1	45.70	45.70	-1	8,954	-0.01%
2019/11/07	14	44.69	14	44.80	44.95	0	8,821	0.00%
2019/11/06	34	44.60	31	44.79	44.60	3	8,649	0.03%
2019/11/05	5	44.07	13	44.13	44.05	-8	8,518	-0.09%
2019/11/04	7	45.34	13	45.23	45.00	-6	8,393	-0.07%
2019/11/01	39	46.35	30	45.84	45.90	9	8,267	0.11%
2019/10/31	11	45.41	31	45.34	45.70	-20	7,899	-0.25%
2019/10/30	32	45.34	29	45.19	45.00	3	7,712	0.04%
2019/10/29	2	45.83	4	45.86	44.75	-2	7,522	-0.03%
2019/10/28	15	44.48	6	44.97	44.20	9	7,296	0.12%
2019/10/25	4	44.16	7	43.89	43.80	-3	7,172	-0.04%
2019/10/24	0	0.00	2	44.25	44.80	-2	7,057	-0.03%
2019/10/23	13	46.18	8	45.81	45.05	5	6,886	0.07%
2019/10/22	19	46.65	61	45.96	46.00	-42	6,665	-0.63%
2019/10/21	11	44.00	3	44.12	44.00	8	5,805	0.14%
2019/10/18	33	43.56	17	43.42	43.60	16	5,744	0.28%
2019/10/17	5	43.10	0	0.00	43.35	5	5,658	0.09%
2019/10/16	2	43.55	7	43.58	43.05	-5	5,626	-0.09%
2019/10/15	1	44.80	47	43.74	43.30	-46	5,344	-0.86%
2019/10/14	9	43.28	11	42.86	44.55	-2	5,150	-0.04%
2019/10/09	12	39.78	2	40.20	40.50	10	4,702	0.21%
2019/10/08	17	38.72	33	38.67	38.50	-16	4,309	-0.37%
2019/10/07	9	37.34	3	37.37	37.35	6	4,173	0.14%
2019/10/04	0	0.00	1	35.65	36.55	-1	4,071	-0.02%
2019/10/01	41	35.00	0	0.00	35.20	41	3,992	1.03%
2019/09/27	1	35.10	0	0.00	34.80	1	4,004	0.02%
2019/09/26	1	35.55	1	35.75	35.60	0	3,976	0.00%
2019/09/25	1	35.15	0.1	35.55	35.55	0.9	3,944	0.02%
2019/09/24	2	36.43	2	36.40	36.00	0	3,936	0.00%
2019/09/23	0	0.00	7	36.24	36.45	-7	3,901	-0.18%
2019/09/20	9	36.96	9	36.45	36.10	0	3,869	0.00%
2019/09/19	6	36.72	3	36.40	36.50	3	3,745	0.08%
2019/09/18	61	35.90	60	36.25	37.00	1	3,653	0.03%
2019/09/17	5	35.80	0	0.00	35.55	5	3,510	0.14%
2019/09/16	0	0.00	5	35.70	35.95	-5	3,567	-0.14%
2019/09/12	0	0.00	2	35.75	36.15	-2	3,531	-0.06%
2019/09/10	21	35.01	0	0.00	34.80	21	3,423	0.61%
2019/09/09	12	36.98	10	36.72	35.70	2	3,350	0.06%
2019/09/06	6	35.49	7.2	35.89	36.60	-1.2	3,022	-0.04%
2019/08/30	1	34.65	0	0.00	34.65	1	2,772	0.04%
2019/08/23	6	35.44	0	0.00	35.30	6	2,631	0.23%
2019/08/22	1	35.15	6	35.73	35.75	-5	2,602	-0.19%
2019/08/21	0	0.00	1	34.85	34.85	-1	2,522	-0.04%
2019/08/20	3	35.07	0	0.00	35.05	3	2,497	0.12%
2019/08/16	0	0.00	2	32.33	32.90	-2	2,354	-0.08%
2019/08/14	2	31.98	2	32.50	31.85	0	2,345	0.00%
2019/08/08	1	32.10	1	32.40	32.00	0	2,394	0.00%
2019/08/06	0	0.00	1	30.30	30.50	-1	2,497	-0.04%
2019/08/05	4	31.20	0	0.00	30.80	4	2,551	0.16%
2019/08/02	2	32.20	0	0.00	31.80	2	2,666	0.08%
2019/07/30	1	35.65	1	35.05	35.15	0	2,822	0.00%
2019/07/29	0	0.00	1	36.00	35.65	-1	2,808	-0.04%
2019/07/24	1	34.90	0	0.00	34.65	1	2,889	0.03%
2019/07/23	1	35.35	0	0.00	35.15	1	2,959	0.03%
2019/07/19	0	0.00	0	35.10	35.10	0	3,036	0.00%
2019/07/16	1	35.40	0	0.00	35.10	1	3,048	0.03%
2019/07/12	1	35.55	0	0.00	35.80	1	3,119	0.03%
2019/07/11	6	36.32	14	36.26	36.80	-8	3,099	-0.26%
2019/07/10	11	34.63	4.1	34.28	35.80	6.9	2,908	0.24%
2019/06/27	1	31.75	0	0.00	31.70	1	3,904	0.03%
2019/06/25	1	31.50	0	0.00	31.45	1	4,004	0.02%
2019/06/21	0	0.00	5	32.65	31.70	-5	4,317	-0.12%
2019/06/19	0	0.00	1	31.50	31.65	-1	4,389	-0.02%
2019/06/18	1	30.85	0	0.00	31.00	1	4,417	0.02%
2019/06/17	0	0.00	4	31.15	31.00	-4	4,482	-0.09%
2019/06/14	0	0.00	1	31.65	31.55	-1	4,557	-0.02%
2019/06/13	5	31.60	0	0.00	31.50	5	4,625	0.11%
2019/06/12	11	32.52	7	32.79	32.95	4	4,701	0.09%
2019/06/11	0.1	31.15	0	0.00	31.15	0.1	4,830	0.00%
2019/06/10	0.1	31.00	1	31.15	31.00	-0.9	5,174	-0.02%
2019/06/06	1	30.85	0	0.00	30.65	1	5,754	0.02%
2019/06/05	0	0.00	1	31.50	31.10	-1	6,114	-0.02%
2019/06/04	1	30.95	1	31.00	31.00	0	6,214	0.00%
2019/05/31	1	31.95	0	0.00	32.05	1	6,806	0.01%
2019/05/29	6	30.73	5	30.77	30.75	1	7,135	0.01%
2019/05/27	0	0.00	1	31.35	31.50	-1	7,188	-0.01%
2019/05/24	0	0.00	2	31.58	31.60	-2	7,203	-0.03%
2019/05/23	2	31.13	0	0.00	30.90	2	7,217	0.03%
2019/05/17	1	33.30	1	32.00	31.55	0	7,296	0.00%
2019/05/15	0	0.00	5	33.50	33.95	-5	7,297	-0.07%
2019/05/14	5	31.85	0	33.20	33.00	5	7,285	0.07%
2019/05/13	6	33.01	3	32.95	32.80	3	7,185	0.04%
2019/05/10	1	36.00	1	34.50	33.70	0	7,109	0.00%
2019/05/09	3	35.48	1	35.95	35.45	2	6,976	0.03%
2019/05/08	7	36.11	0	0.00	35.35	7	6,904	0.10%
2019/05/07	0	0.00	2	37.85	37.35	-2	6,796	-0.03%
2019/05/06	1.1	37.98	0	0.00	37.90	1.1	6,747	0.02%
2019/05/02	0	0.00	1	38.40	38.80	-1	6,634	-0.02%
2019/04/30	1	36.80	0	0.00	37.50	1	6,546	0.02%
2019/04/29	7	38.99	20	38.65	37.50	-13	6,501	-0.20%
2019/04/26	20	39.14	6	39.13	38.95	14	6,379	0.22%
2019/04/24	0	0.00	6	38.00	37.85	-6	6,232	-0.10%
2019/04/22	0.1	38.70	0	0.00	38.65	0.1	6,181	0.00%
2019/04/19	0	0.00	1	38.05	37.70	-1	6,119	-0.02%
2019/04/18	7	39.01	1	39.75	38.25	6	6,016	0.10%
2019/04/17	5	39.97	0	0.00	39.20	5	5,932	0.08%
2019/04/16	1	39.20	6.2	39.57	39.50	-5.2	5,834	-0.09%
2019/04/15	0	0.00	4	39.19	40.20	-4	5,761	-0.07%
2019/04/12	3	39.68	2	40.05	38.95	1	5,677	0.02%
2019/04/11	9	40.25	0	0.00	40.05	9	5,554	0.16%
2019/04/10	7	42.84	4	41.64	41.10	3	5,459	0.05%
2019/04/09	0	0.00	40	42.10	42.90	-40	5,339	-0.75%
2019/04/08	9	44.21	2	44.48	43.05	7	5,252	0.13%
2019/04/03	15	42.45	27.1	42.46	43.45	-12.1	5,053	-0.24%
2019/04/02	0	0.00	1	39.60	39.50	-1	4,620	-0.02%
2019/04/01	1	39.10	0	0.00	39.00	1	4,567	0.02%
2019/03/28	0	0.00	2	39.63	39.05	-2	4,497	-0.04%
2019/03/27	3	40.10	9	39.90	40.75	-6	4,438	-0.14%
2019/03/26	9	38.96	9	39.30	39.00	0	4,258	0.00%
2019/03/25	2	37.70	2	38.25	38.00	0	4,125	0.00%
2019/03/21	3	38.15	0	0.00	38.65	3	3,975	0.08%
2019/03/20	10	38.82	5	38.55	38.15	5	3,961	0.13%
2019/03/18	10	38.70	17	39.03	38.65	-7	3,804	-0.18%
2019/03/15	16	39.14	9	39.81	38.50	7	3,726	0.19%
2019/03/14	0	0.00	2	40.33	40.65	-2	3,582	-0.06%
2019/03/13	19.1	39.29	14	39.09	40.30	5.1	3,419	0.15%
2019/03/12	75.1	37.45	75	37.70	37.55	0.1	3,078	0.00%
2019/03/11	10	37.84	14	38.07	38.60	-4	2,521	-0.16%
2019/03/08	0	0.00	1	35.00	35.10	-1	2,187	-0.05%
2019/03/07	51	34.98	68	34.87	35.10	-17	2,108	-0.81%
2019/03/06	38	32.82	63	33.65	34.70	-25	1,888	-1.32%
2019/03/05	3	31.85	29	32.14	31.95	-26	1,550	-1.68%
2019/03/04	0	0.00	3	29.90	30.40	-3	1,261	-0.24%
2019/02/27	1	28.70	25	28.40	28.80	-24	1,193	-2.01%
2019/02/26	6	28.75	3	28.73	28.35	3	1,179	0.25%
2019/02/25	0	0.00	27	27.94	27.95	-27	1,128	-2.39%
2019/02/22	29	27.17	1	27.55	27.30	28	1,125	2.49%
2019/02/21	4	27.89	0	0.00	27.95	4	1,133	0.35%
2019/02/19	2	27.90	5	28.00	28.00	-3	1,301	-0.23%
2019/02/18	9	28.17	11	27.98	28.00	-2	1,411	-0.14%
2019/02/15	10	26.50	0	0.00	26.90	10	1,301	0.77%
2019/01/17	20	24.00	0	0.00	24.05	20	1,200	1.67%
2018/12/25	0	0.00	1	23.45	23.85	-1	1,351	-0.07%
2018/12/17	25	24.15	5	24.68	24.35	20	1,433	1.40%
2018/12/14	1	24.60	0	0.00	24.60	1	1,449	0.07%
2018/12/07	0	0.00	1	24.85	24.90	-1	1,441	-0.07%
2018/12/06	0	0.00	2	25.05	24.30	-2	1,444	-0.14%
2018/12/05	0	0.00	3	25.28	25.40	-3	1,438	-0.21%
2018/12/04	4	25.61	0	0.00	25.65	4	1,453	0.28%
2018/11/28	1	24.55	0	0.00	24.55	1	1,362	0.07%
2018/11/22	3	24.40	0	0.00	24.35	3	1,335	0.22%
2018/11/20	3	24.10	0	0.00	24.15	3	1,301	0.23%
2018/11/16	9	24.23	15	24.04	24.00	-6	1,240	-0.48%
2018/11/15	2	23.45	1	22.87	23.45	1	1,079	0.09%
2018/11/02	4	21.90	0	0.00	21.75	4	1,074	0.37%
2018/10/18	1	21.85	0	0.00	21.80	1	1,111	0.09%
2018/10/15	0	0.00	1	22.45	22.05	-1	1,106	-0.09%
2018/10/11	3	22.07	2	21.90	21.85	1	1,110	0.09%
2018/10/09	0	0.00	3	24.12	24.25	-3	1,064	-0.28%
2018/10/05	1	24.60	0	0.00	24.30	1	1,052	0.10%
2018/10/04	1	25.90	0	0.00	25.85	1	1,025	0.10%
2018/09/28	1	25.90	0	0.00	25.90	1	1,046	0.10%
2018/09/20	1	26.55	0	0.00	26.50	1	936	0.11%
2018/09/19	1	26.85	0	0.00	26.85	1	918	0.11%
2018/09/18	1	27.80	0	0.00	27.20	1	916	0.11%
2018/09/17	0	0.00	1	28.30	28.20	-1	920	-0.11%
2018/09/13	20	26.80	0	0.00	26.60	20	928	2.16%
2018/08/31	1	28.00	0	0.00	28.05	1	967	0.10%
2018/08/28	0	0.00	1	28.30	28.10	-1	990	-0.10%
2018/08/24	0	0.00	1	27.60	27.60	-1	1,019	-0.10%
2018/08/20	1	27.50	0	0.00	27.60	1	1,039	0.10%
2018/08/15	2	27.95	0	0.00	28.30	2	1,018	0.20%
2018/08/13	0	0.00	1	29.90	29.80	-1	967	-0.10%
2018/08/10	2	30.45	0	0.00	30.20	2	961	0.21%
2018/08/06	1	30.90	0	0.00	30.80	1	1,064	0.09%
2018/08/03	11	30.78	22	30.60	30.80	-11	1,063	-1.03%
2018/07/31	1	33.00	0	0.00	33.10	1	1,050	0.10%
2018/07/30	2	33.10	0	0.00	33.05	2	1,060	0.19%
2018/07/27	1	33.00	0	0.00	33.00	1	1,061	0.09%
2018/07/23	9	32.10	9	32.15	32.10	0	1,081	0.00%
2018/07/16	1	32.00	0	0.00	31.90	1	1,086	0.09%
2018/07/09	0	0.00	1	31.50	31.80	-1	1,099	-0.09%
2018/07/06	3	30.95	0	0.00	30.65	3	1,088	0.28%
2018/07/05	10	32.13	0	0.00	31.80	10	1,073	0.93%
2018/07/02	1	32.75	0	0.00	32.55	1	1,095	0.09%
2018/06/29	0	0.00	1	32.50	32.50	-1	1,093	-0.09%
2018/06/28	1	32.20	0	0.00	32.10	1	1,090	0.09%
2018/06/27	1	32.90	0	0.00	32.70	1	1,087	0.09%
2018/06/22	1	34.45	11	34.50	34.45	-10	1,049	-0.95%
2018/06/20	3	35.05	0	0.00	35.15	3	1,036	0.29%
2018/06/19	10	35.92	4	35.53	35.55	6	1,031	0.58%
2018/06/14	0	0.00	1	35.90	35.90	-1	990	-0.10%
2018/06/07	1	36.30	0	0.00	36.30	1	961	0.10%
2018/06/05	0	0.00	1	35.70	35.65	-1	937	-0.11%
2018/06/01	1	35.50	0	0.00	35.45	1	963	0.10%
2018/05/31	1	35.10	2	35.30	35.45	-1	970	-0.10%
2018/05/30	1	35.00	0	0.00	35.05	1	966	0.10%
2018/05/29	0	0.00	1	35.40	35.40	-1	969	-0.10%
2018/05/24	0	0.00	0.8	35.20	35.20	-0.8	968	-0.08%
2018/05/22	1	35.50	0	0.00	35.55	1	984	0.10%
2018/05/21	0	0.00	3	35.15	35.15	-3	1,002	-0.30%
2018/05/17	1	35.70	1	35.95	35.75	0	1,004	0.00%
2018/05/16	9	35.89	0	0.00	35.55	9	991	0.91%
2018/05/15	1	39.60	2	40.00	39.50	-1	928	-0.11%
2018/05/11	0	0.00	1	40.35	41.00	-1	988	-0.10%
2018/05/10	1	40.50	0	0.00	40.40	1	996	0.10%
2018/05/03	1	39.05	0	0.00	39.00	1	977	0.10%
2018/04/27	15	39.13	0	0.00	38.80	15	987	1.52%
2018/04/24	3	40.00	0	0.00	40.05	3	1,006	0.30%
2018/04/23	1	40.00	0	0.00	40.25	1	1,006	0.10%
2018/04/17	5	40.25	0	0.00	40.30	5	1,032	0.48%
2018/03/30	3	41.15	0.1	40.75	41.00	2.9	1,199	0.24%
2018/03/14	1	43.00	0	0.00	43.15	1	1,721	0.06%
2018/03/07	5	43.04	5	43.03	42.85	0	1,843	0.00%
2018/02/26	0	0.00	3	42.25	42.30	-3	2,002	-0.15%
2018/02/22	1	41.70	0	0.00	41.60	1	2,024	0.05%
2018/02/21	5	41.35	0	0.00	41.55	5	2,072	0.24%
2018/02/07	0.1	41.80	0	0.00	41.70	0.1	2,171	0.00%
2018/02/06	9	41.36	0	0.00	41.75	9	2,182	0.41%
2018/02/05	1	45.30	0	0.00	45.60	1	2,157	0.05%
2018/01/30	2	46.85	0	0.00	46.75	2	2,477	0.08%
2018/01/25	5	46.30	0	0.00	46.00	5	2,542	0.20%
2018/01/24	2	46.35	0	0.00	46.30	2	2,547	0.08%
2018/01/19	0	0.00	0	47.40	47.40	0	2,660	0.00%
2018/01/18	10	47.80	10	47.63	47.60	0	2,692	0.00%
2018/01/11	3	47.37	0	0.00	47.05	3	3,037	0.10%
2018/01/10	2	47.80	0	0.00	48.10	2	3,084	0.06%
2018/01/09	0	0.00	5	47.90	48.00	-5	3,122	-0.16%
2018/01/08	3	48.80	0	0.00	48.70	3	3,146	0.10%
2018/01/05	4	49.98	0	0.00	49.70	4	3,229	0.12%
2018/01/04	6	49.45	0	0.00	49.45	6	3,273	0.18%
2018/01/03	3	49.63	0	0.00	49.75	3	3,364	0.09%
2018/01/02	3	49.30	3	49.50	49.30	0	3,458	0.00%