正崴 (2392)-元大-鑫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
58.5
漲跌
▲4.8
漲幅
+8.94%
成交量
36,861張
產業
上市電子零組件類股
596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－元大-鑫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

元大-鑫永和券商分點個股進出
元大-鑫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
2024/05/20	3.1	56.43	9.1	57.77	58.50	-6	4,496	-0.13%
2024/05/17	8.1	53.88	1	54.20	53.70	7.1	3,911	0.18%
2024/05/16	2	52.15	0	0.00	52.00	2	3,770	0.05%
2024/05/14	4	51.90	4	51.30	51.50	0	3,610	0.00%
2024/05/13	0	0.00	6.1	51.04	51.60	-6.1	3,527	-0.17%
2024/05/09	0	0.00	1	50.00	48.80	-1	3,289	-0.03%
2024/05/07	13	50.63	11	49.57	49.45	2	3,130	0.06%
2024/05/06	0	0.00	1.4	49.58	49.50	-1.4	2,921	-0.05%
2024/05/03	9	48.83	5	48.67	48.75	4	2,761	0.14%
2024/04/30	0	0.00	2	46.85	46.60	-2	2,460	-0.08%
2024/04/29	0	0.00	1	46.75	46.60	-1	2,442	-0.04%
2024/04/19	0	0.00	30	45.30	44.40	-30	2,430	-1.23%
2024/04/18	0	0.00	31	45.61	46.25	-31	2,388	-1.30%
2024/04/17	60	44.50	0	0.00	44.45	60	2,355	2.55%
2024/04/15	0	0.00	1	45.80	45.80	-1	2,301	-0.04%
2024/04/12	1	46.25	0	0.00	46.25	1	2,301	0.04%
2024/04/11	3	46.02	0	0.00	45.85	3	2,300	0.13%
2024/04/08	1	46.00	0	0.00	45.90	1	2,389	0.04%
2024/04/01	0	0.00	2	47.80	47.10	-2	2,388	-0.08%
2024/03/29	9	47.87	11	48.40	46.40	-2	2,313	-0.09%
2024/03/28	2	46.20	12	46.61	46.00	-10	2,161	-0.46%
2024/03/27	1	45.80	1	45.80	47.10	0	2,122	0.00%
2024/03/25	2	45.43	0	0.00	45.15	2	2,077	0.10%
2024/03/21	1	44.60	0	0.00	44.90	1	2,252	0.04%
2024/03/20	1	44.85	0.1	45.22	44.40	1	2,327	0.04%
2024/03/18	0	0.00	1	44.10	44.00	-1	2,711	-0.04%
2024/03/15	0	0.00	0.1	44.80	44.15	-0.1	3,287	0.00%
2024/03/14	0	0.00	3	44.82	44.40	-3	3,448	-0.09%
2024/03/13	4	45.34	0	0.00	45.15	4	3,437	0.12%
2024/03/12	2	45.65	0	0.00	45.20	2	3,402	0.06%
2024/03/08	2	44.00	1	44.20	43.95	1	3,332	0.03%
2024/03/07	2	45.53	2	45.80	45.45	0	3,320	0.00%
2024/03/06	1	46.20	0	0.00	46.05	1	3,334	0.03%
2024/03/05	1	46.30	0	0.00	46.50	1	3,341	0.03%
2024/03/01	0	0.00	5	45.37	46.05	-5	3,335	-0.15%
2024/02/29	0	0.00	1	45.15	45.45	-1	3,380	-0.03%
2024/02/27	5	44.61	0	0.00	44.50	5	3,421	0.15%
2024/02/26	0	0.00	1	44.80	44.50	-1	3,391	-0.03%
2024/02/02	2	43.93	0	0.00	43.70	2	3,322	0.06%
2024/01/23	10	44.90	0	0.00	44.75	10	3,330	0.30%
2024/01/22	0	0.00	1	44.40	44.35	-1	3,319	-0.03%
2024/01/19	1	43.85	0	0.00	43.90	1	3,314	0.03%
2024/01/16	0	0.00	1	44.55	44.65	-1	3,273	-0.03%
2024/01/15	1	45.05	1	45.40	45.20	0	3,254	0.00%
2024/01/12	1	44.60	0	0.00	44.60	1	3,252	0.03%
2024/01/10	0	0.00	3	44.65	44.75	-3	3,293	-0.09%
2024/01/09	1	45.40	0	0.00	45.30	1	3,286	0.03%
2024/01/04	2	46.43	0	0.00	46.10	2	3,261	0.06%
2023/12/29	0	0.00	3	48.45	48.30	-3	3,162	-0.09%
2023/12/28	0	0.00	3	48.50	48.65	-3	3,161	-0.09%
2023/12/27	1	48.65	0	0.00	48.65	1	3,156	0.03%
2023/12/26	2	48.35	0	0.00	48.40	2	3,133	0.06%
2023/12/25	1	48.05	0	0.00	48.10	1	3,137	0.03%
2023/12/18	1	50.20	0	0.00	49.20	1	3,071	0.03%
2023/12/15	0	0.00	0	50.00	50.20	0	2,983	0.00%
2023/12/14	0	0.00	2	49.80	50.00	-2	3,012	-0.07%
2023/12/13	3	49.68	2.1	49.42	49.60	0.9	2,903	0.03%
2023/12/12	8.1	49.87	34	50.02	51.60	-25.9	2,612	-0.99%
2023/12/11	1	46.85	2	46.60	47.10	-1	2,064	-0.05%
2023/12/01	0	0.00	5	44.86	44.90	-5	1,982	-0.25%
2023/11/30	1	44.20	0	0.00	44.10	1	2,001	0.05%
2023/11/29	0	0.00	2	44.30	44.30	-2	2,037	-0.10%
2023/11/28	2	43.83	0	0.00	43.90	2	2,078	0.10%
2023/11/24	0	0.00	2	42.48	42.65	-2	2,203	-0.09%
2023/11/23	0	0.00	2	41.65	41.85	-2	2,166	-0.09%
2023/11/20	0	0.00	0	41.10	41.35	0	2,237	0.00%
2023/11/15	0	0.00	1	40.90	41.00	-1	2,289	-0.04%
2023/11/14	1	40.20	0	0.00	40.25	1	2,298	0.04%
2023/11/13	1	40.70	1	40.60	40.60	0	2,331	0.00%
2023/10/31	0.1	38.55	0	0.00	38.45	0.1	2,523	0.01%
2023/10/19	1	39.15	0	0.00	39.25	1	2,886	0.03%
2023/10/17	2	41.15	2	40.70	40.70	0	2,916	0.00%
2023/10/11	0	0.00	1	41.35	41.10	-1	2,993	-0.03%
2023/10/06	0	0.00	8	41.35	41.35	-8	2,980	-0.27%
2023/09/28	0	0.00	1	41.30	40.90	-1	3,106	-0.03%
2023/09/27	1	40.30	0	0.00	40.35	1	3,132	0.03%
2023/09/26	0	0.00	1	41.20	40.95	-1	3,146	-0.03%
2023/09/25	0	0.00	1	42.90	41.90	-1	3,118	-0.03%
2023/09/22	2	41.05	0	0.00	41.40	2	3,061	0.07%
2023/09/21	1	41.10	0	0.00	41.35	1	3,053	0.03%
2023/09/20	2	42.15	0	0.00	41.85	2	3,045	0.07%
2023/09/19	14	44.70	4	44.45	42.75	10	3,033	0.33%
2023/09/15	1	43.00	0	0.00	43.00	1	2,965	0.03%
2023/09/14	3	43.65	6	43.90	43.50	-3	2,939	-0.10%
2023/09/12	1	43.85	1	44.15	43.80	0	2,897	0.00%
2023/09/07	1	45.90	1	45.75	45.90	0	2,816	0.00%
2023/09/06	0	0.00	0.2	45.40	45.80	-0.2	2,882	-0.01%
2023/09/04	2	46.75	1	46.20	46.65	1	2,804	0.04%
2023/09/01	2	46.35	0	0.00	45.85	2	2,740	0.07%
2023/08/31	0	0.00	2	46.90	46.65	-2	2,656	-0.08%
2023/08/30	1.2	45.54	3	45.63	45.80	-1.8	2,554	-0.07%
2023/08/29	0	0.00	1	44.00	44.10	-1	2,428	-0.04%
2023/08/25	0	0.00	1	42.90	43.25	-1	2,478	-0.04%
2023/08/23	2	43.15	1	42.80	42.95	1	2,425	0.04%
2023/08/16	0	0.00	1	42.20	42.35	-1	2,277	-0.04%
2023/08/15	1	41.90	1	40.25	42.20	0	2,221	0.00%
2023/08/14	0	0.00	5	39.86	39.95	-5	2,106	-0.24%
2023/08/10	1	38.70	0	0.00	38.75	1	2,084	0.05%
2023/08/08	0	0.00	3	39.82	40.00	-3	2,112	-0.14%
2023/08/07	0	0.00	1	38.70	38.75	-1	2,087	-0.05%
2023/08/01	1	38.65	0	0.00	38.70	1	2,050	0.05%
2023/07/31	1	39.50	0	0.00	39.00	1	2,043	0.05%
2023/07/27	1	40.35	0	0.00	40.00	1	1,985	0.05%
2023/07/26	4	40.84	0	0.00	40.50	4	1,964	0.20%
2023/07/20	1	42.25	0	0.00	42.20	1	1,692	0.06%
2023/07/19	0	0.00	1	43.20	42.80	-1	1,639	-0.06%
2023/07/18	1	43.30	6	43.35	43.25	-5	1,633	-0.31%
2023/07/14	1	42.90	0	0.00	43.00	1	1,631	0.06%
2023/07/12	1	42.75	0	0.00	42.80	1	1,682	0.06%
2023/07/11	1	43.20	0	0.00	43.05	1	1,709	0.06%
2023/07/10	2	42.93	0	0.00	42.90	2	1,779	0.11%
2023/07/07	2	43.65	1	43.30	43.25	1	1,869	0.05%
2023/07/06	0	0.00	4	44.05	43.70	-4	1,839	-0.22%
2023/07/05	1	43.55	3	43.68	43.50	-2	1,757	-0.11%
2023/07/04	4	43.00	2	43.28	43.25	2	1,720	0.12%
2023/07/03	0	0.00	17	42.79	42.75	-17	1,688	-1.01%
2023/06/26	0	0.00	1	42.50	42.55	-1	1,751	-0.06%
2023/06/20	0	0.00	0	41.60	41.60	0	1,906	0.00%
2023/06/16	2	42.18	0	0.00	41.90	2	1,926	0.10%
2023/06/15	2	41.53	0	0.00	41.55	2	1,872	0.11%
2023/06/12	0	0.00	2	42.13	41.90	-2	1,870	-0.11%
2023/06/02	0	0.00	1.1	41.57	41.75	-1.1	1,802	-0.06%
2023/06/01	1	41.60	0	0.00	41.65	1	1,802	0.06%
2023/05/31	2	41.88	2	41.80	41.65	0	1,784	0.00%
2023/05/25	0	0.00	1	40.30	40.10	-1	1,743	-0.06%
2023/05/22	0	0.00	1	40.30	40.30	-1	1,757	-0.06%
2023/05/16	1	39.55	0	0.00	39.50	1	1,757	0.06%
2023/05/15	2	39.23	0	0.00	39.50	2	1,763	0.11%
2023/05/11	1	40.90	0	0.00	40.70	1	1,783	0.06%
2023/05/10	1	41.30	0	0.00	41.70	1	1,799	0.06%
2023/05/03	0	0.00	1	42.20	42.10	-1	1,959	-0.05%
2023/04/24	1	41.35	1	41.60	41.35	0	1,956	0.00%
2023/04/21	1	41.40	0	0.00	41.45	1	1,950	0.05%
2023/04/19	1	43.35	0	0.00	43.25	1	1,909	0.05%
2023/04/18	6	43.65	5	43.20	42.95	1	1,859	0.05%
2023/04/14	0	0.00	3	42.90	43.25	-3	1,775	-0.17%
2023/04/13	6	43.22	1	43.45	43.05	5	1,728	0.29%
2023/04/12	2	42.65	1	43.00	43.15	1	1,639	0.06%
2023/04/07	0	0.00	2	41.40	41.80	-2	1,506	-0.13%
2023/04/06	0	0.00	3	41.25	41.40	-3	1,501	-0.20%
2023/03/29	0	0.00	0.3	41.48	41.95	-0.3	1,479	-0.02%
2023/03/24	12	42.03	11	41.71	42.85	1	1,396	0.07%
2023/03/23	0	0.00	12	40.07	40.05	-12	1,192	-1.01%
2023/03/22	2	39.55	0	0.00	39.40	2	1,175	0.17%
2023/03/16	5	38.24	0	0.00	38.30	5	1,158	0.43%
2023/03/13	3	38.78	0	0.00	39.30	3	1,263	0.24%
2023/03/10	6	39.64	0	0.00	39.30	6	1,346	0.45%
2023/03/03	1	39.30	0	0.00	39.30	1	1,789	0.06%
2023/02/24	4	39.95	4	39.75	39.90	0	1,752	0.00%
2023/02/23	0	39.95	0	0.00	39.90	0	1,738	0.00%
2023/02/16	1	39.95	0	0.00	40.10	1	1,780	0.06%
2023/02/15	1	39.90	0	0.00	39.95	1	1,809	0.06%
2023/02/13	0	0.00	11	39.90	39.60	-11	1,831	-0.60%
2023/02/09	0	0.00	4	40.78	40.75	-4	1,811	-0.22%
2023/02/08	0	0.00	4	40.30	40.35	-4	1,776	-0.23%
2023/02/07	4	40.08	5	40.10	40.15	-1	1,755	-0.06%
2023/02/06	4	39.98	7	40.08	40.10	-3	1,736	-0.17%
2023/02/03	0	0.00	5	39.66	39.80	-5	1,685	-0.30%
2023/02/01	2	38.75	2	38.70	38.70	0	1,603	0.00%
2023/01/30	0	0.00	1	38.00	38.00	-1	1,579	-0.06%
2023/01/13	0	0.00	1	36.80	36.85	-1	1,559	-0.06%
2023/01/09	1	37.20	0	0.00	37.30	1	1,680	0.06%
2023/01/05	1	37.20	0	0.00	37.15	1	1,774	0.06%
2023/01/04	1	36.85	0	0.00	37.00	1	1,848	0.05%
2022/12/29	1	36.65	0	0.00	36.95	1	2,132	0.05%
2022/12/15	1	38.35	0	0.00	38.40	1	2,107	0.05%
2022/12/09	2	38.28	0	0.00	38.25	2	2,083	0.10%
2022/12/06	0	0.00	5	39.52	39.40	-5	2,018	-0.25%
2022/12/05	2	39.55	2	39.40	39.25	0	1,974	0.00%
2022/12/02	2	39.75	0	0.00	39.90	2	1,934	0.10%
2022/12/01	2	38.90	1	39.25	39.20	1	1,848	0.05%
2022/11/30	0	0.00	3	39.17	39.40	-3	1,783	-0.17%
2022/11/29	1	38.80	0	0.00	38.80	1	1,697	0.06%
2022/11/28	0	0.00	2.1	38.10	38.20	-2.1	1,540	-0.13%
2022/11/25	0.1	37.40	0	0.00	36.35	0.1	1,451	0.00%
2022/11/22	0	0.00	15	35.25	35.25	-15	1,391	-1.08%
2022/11/14	0	0.00	50	35.85	35.75	-50	1,600	-3.12%
2022/11/08	1	35.00	0	0.00	34.90	1	1,631	0.06%
2022/10/24	1	34.80	0	0.00	34.65	1	1,568	0.06%
2022/10/21	1	34.25	0	0.00	34.40	1	1,560	0.06%
2022/10/18	2	36.99	2	36.43	36.25	0	1,466	0.00%
2022/10/17	0	0.00	1	36.60	36.80	-1	1,443	-0.07%
2022/10/14	1	36.60	0	0.00	36.60	1	1,417	0.07%
2022/10/13	51	36.96	0	0.00	34.80	51	1,383	3.69%
2022/10/12	0	0.00	0.1	37.00	37.20	-0.1	1,324	0.00%
2022/10/11	1	36.35	1	36.50	36.35	0	1,265	0.00%
2022/10/07	4.1	37.59	6	36.51	37.25	-2	1,124	-0.17%
2022/10/05	1	33.95	0	0.00	33.80	1	974	0.10%
2022/09/28	0	0.00	2	32.90	32.90	-2	961	-0.21%
2022/09/22	0	0.00	1	35.40	35.40	-1	953	-0.10%
2022/09/21	0	0.00	1	36.05	35.60	-1	946	-0.11%
2022/09/19	0	0.00	1	36.05	36.45	-1	939	-0.11%
2022/09/14	2	36.63	0	0.00	36.95	2	964	0.21%
2022/09/12	1	36.90	1	36.95	36.80	0	974	0.00%
2022/09/08	0	0.00	1	36.20	36.45	-1	971	-0.10%
2022/09/06	0	0.00	4	35.98	36.00	-4	962	-0.42%
2022/09/02	0	0.00	1	37.00	37.00	-1	952	-0.11%
2022/09/01	0	0.00	1	36.65	36.70	-1	942	-0.11%
2022/08/30	0	0.00	2	37.68	37.65	-2	919	-0.22%
2022/08/26	1	37.75	3	37.77	37.90	-2	892	-0.22%
2022/08/24	0	0.00	1	37.35	37.35	-1	854	-0.12%
2022/08/23	3	37.35	2	37.25	37.00	1	838	0.12%
2022/08/22	2	38.10	1	37.75	37.35	1	816	0.12%
2022/08/19	5	38.42	4	38.35	38.25	1	759	0.13%
2022/08/18	2	36.73	2	36.85	36.95	0	642	0.00%
2022/08/17	1	35.00	4.4	35.39	36.40	-3.4	582	-0.58%
2022/07/25	0	0.00	1	32.30	32.25	-1	489	-0.20%
2022/07/20	1	31.70	0	0.00	31.55	1	508	0.20%
2022/07/19	1	31.50	0	0.00	31.45	1	511	0.20%
2022/06/28	0	0.00	1	34.45	34.45	-1	563	-0.18%
2022/06/27	1	34.75	0	0.00	34.80	1	577	0.17%
2022/06/20	0.6	32.90	0	0.00	32.50	0.6	580	0.10%
2022/05/11	2	33.40	0	0.00	33.30	2	689	0.29%
2022/04/27	0.8	33.90	0	0.00	33.75	0.8	769	0.10%
2022/04/22	1	35.60	0	0.00	35.75	1	774	0.13%
2022/04/21	1	36.00	0	0.00	36.00	1	797	0.13%
2022/04/19	15	35.00	0	0.00	35.05	15	839	1.79%
2022/04/18	0.5	34.85	0	0.00	34.60	0.5	869	0.06%
2022/04/12	0.4	35.70	0	0.00	35.25	0.4	1,436	0.03%
2022/04/11	1.2	36.14	0	0.00	35.95	1.2	1,527	0.08%
2022/04/08	0.1	37.00	0	0.00	36.90	0.1	1,637	0.00%
2022/04/07	3	37.02	0	0.00	37.00	3	1,639	0.18%
2022/03/30	2	37.60	0	0.00	37.70	2	1,638	0.12%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	1.1	37.90	0	0.00	38.05	1.1	1,618	0.07%
2022/03/24	0	0.00	1.1	38.71	39.10	-1.1	1,598	-0.07%
2022/03/23	0	0.00	2	38.80	38.80	-2	1,592	-0.13%
2022/03/22	0	0.00	1	38.15	38.25	-1	1,589	-0.06%
2022/03/21	0	0.00	1	38.15	38.20	-1	1,590	-0.06%
2022/03/18	1	37.80	0	0.00	38.00	1	1,594	0.06%
2022/03/10	1	38.25	0	0.00	38.25	1	1,596	0.06%
2022/03/08	0	0.00	3	37.55	37.55	-3	1,606	-0.19%
2022/03/04	2	38.10	0	0.00	38.35	2	1,594	0.13%
2022/02/24	6.1	38.37	5	38.35	38.00	1.1	1,654	0.06%
2022/02/18	0	0.00	3	39.12	39.15	-3	1,694	-0.18%
2022/02/17	2	39.10	4	38.98	38.90	-2	1,694	-0.12%
2022/02/15	1	38.20	0	0.00	38.15	1	1,697	0.06%
2022/02/14	2	38.20	0	0.00	38.15	2	1,700	0.12%
2022/02/11	5	38.59	0	0.00	38.60	5	1,697	0.29%
2022/02/09	0.1	38.90	0.1	38.90	39.05	-0.1	1,698	0.00%
2022/01/26	0.1	37.55	0	0.00	37.70	0.1	1,709	0.01%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/21	1	38.55	0	0.00	38.40	1	1,712	0.06%
2022/01/20	1	39.00	0	0.00	39.00	1	1,725	0.06%
2022/01/19	0	0.00	3	38.70	38.55	-3	1,736	-0.17%
2022/01/18	0	0.00	1	39.05	38.90	-1	1,724	-0.06%
2022/01/17	1	38.70	0	0.00	38.95	1	1,720	0.06%
2022/01/14	1	38.65	0	0.00	38.65	1	1,719	0.06%
2022/01/13	2	39.25	2	39.30	39.30	0	1,718	0.00%
2022/01/12	1	39.55	1	39.60	39.60	0	1,708	0.00%
2022/01/11	2	39.83	7	39.76	39.50	-5	1,678	-0.30%
2022/01/10	0	0.00	6	40.15	40.15	-6	1,653	-0.36%
2022/01/07	14	41.57	13	40.80	40.70	1	1,623	0.06%
2022/01/06	14	42.38	14	41.87	41.80	0	1,541	0.00%
2022/01/05	10	41.89	17.2	42.17	42.80	-7.2	1,360	-0.53%
2022/01/04	13	41.20	13	40.87	40.80	0	1,101	0.00%
2022/01/03	4	40.93	4	41.08	41.35	0	1,033	0.00%
2021/12/30	0.1	39.55	4	39.70	39.55	-3.9	963	-0.40%
2021/12/27	2	39.55	4	39.55	39.40	-2	1,041	-0.19%
2021/12/21	0	0.00	1	38.60	38.60	-1	1,043	-0.10%
2021/12/09	0	0.00	2	39.00	38.90	-2	1,087	-0.18%
2021/12/08	6	38.50	1	38.60	38.50	5	1,076	0.46%
2021/12/02	4	38.26	0	0.00	38.00	4	1,078	0.37%
2021/11/30	3.1	38.45	0	0.00	38.40	3.1	1,074	0.28%
2021/11/25	0	0.00	16	39.51	39.50	-16	1,083	-1.48%
2021/11/24	1	39.10	0	0.00	39.65	1	1,082	0.09%
2021/11/22	0	0.00	1.9	39.65	39.70	-1.9	1,045	-0.19%
2021/11/18	0.1	39.30	4.1	39.20	39.20	-4	1,034	-0.38%
2021/11/17	16	39.20	2	39.38	39.55	14	1,021	1.37%
2021/11/15	1	38.40	1	39.00	38.65	0	998	0.00%
2021/11/11	0	0.00	2	39.10	38.90	-2	1,004	-0.20%
2021/11/10	4	38.95	1	39.10	38.95	3	1,017	0.29%
2021/11/09	0	0.00	2	38.75	38.85	-2	1,027	-0.19%
2021/11/05	2	38.70	5	38.94	38.95	-3	1,043	-0.29%
2021/11/04	0	0.00	2	39.03	39.00	-2	1,053	-0.19%
2021/11/03	0	0.00	2	38.85	38.85	-2	1,048	-0.19%
2021/11/02	8.1	38.74	2	38.45	38.40	6.1	1,045	0.58%
2021/11/01	0	0.00	2	38.70	38.80	-2	1,044	-0.19%
2021/10/29	2	38.48	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	1	38.80	39.05	-1	1,046	-0.10%
2021/10/27	7	37.93	0	0.00	37.80	7	1,025	0.68%
2021/10/25	2	37.75	0	0.00	38.10	2	1,036	0.19%
2021/10/19	1.1	37.74	0	0.00	37.60	1.1	1,087	0.10%
2021/10/15	0	0.00	2	37.40	37.45	-2	1,140	-0.18%
2021/10/07	1	38.80	1	38.30	38.30	0	1,858	0.00%
2021/10/06	2	38.10	2	38.53	38.10	0	1,847	0.00%
2021/10/01	0	0.00	4	37.10	37.20	-4	1,804	-0.22%
2021/09/23	1	36.75	0	0.00	36.90	1	1,874	0.05%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/16	1	37.30	0	0.00	37.35	1	1,891	0.05%
2021/09/06	0	0.00	0	38.60	38.30	0	1,991	0.00%
2021/09/03	0	38.95	0	0.00	38.75	0	1,992	0.00%
2021/08/31	0.1	38.65	0	0.00	38.30	0.1	1,991	0.00%
2021/08/26	1	38.55	2	38.55	38.55	-1	2,000	-0.05%
2021/08/20	1	37.35	0	0.00	37.55	1	2,072	0.05%
2021/08/19	0.1	38.23	0	0.00	37.75	0.1	2,078	0.00%
2021/08/18	2	38.45	0	0.00	38.50	2	2,080	0.10%
2021/08/17	3	38.02	0	0.00	37.90	3	2,091	0.14%
2021/08/16	0	0.00	2	38.75	38.40	-2	2,086	-0.10%
2021/08/13	1.1	39.75	1	39.20	39.20	0.1	2,080	0.00%
2021/08/11	0	0.00	2	39.90	39.90	-2	2,097	-0.10%
2021/08/09	2	40.40	0	0.00	40.40	2	2,172	0.09%
2021/08/06	0	0.00	3	40.90	40.85	-3	2,197	-0.14%
2021/08/05	0	0.00	2	41.05	41.10	-2	2,223	-0.09%
2021/08/04	3	39.97	0	0.00	40.30	3	2,282	0.13%
2021/08/02	1	40.55	0	0.00	40.45	1	2,335	0.04%
2021/07/30	0	40.60	0	0.00	40.40	0	2,345	0.00%
2021/07/29	2	40.90	0	0.00	40.85	2	2,357	0.08%
2021/07/28	0	0.00	5	40.65	41.00	-5	2,374	-0.21%
2021/07/27	0	0.00	1	41.20	41.20	-1	2,410	-0.04%
2021/07/26	3	41.43	0	0.00	41.35	3	2,424	0.12%
2021/07/21	1	40.85	0	0.00	40.60	1	2,469	0.04%
2021/07/20	4	40.66	0	0.00	41.35	4	2,457	0.16%
2021/07/15	21	45.73	2	45.85	45.85	19	2,300	0.83%
2021/07/14	23	46.61	9	46.47	46.15	14	2,248	0.62%
2021/07/13	0	0.00	1	43.65	44.00	-1	1,848	-0.05%
2021/07/09	1	42.65	0	0.00	42.90	1	1,847	0.05%
2021/07/07	1	43.40	0	0.00	43.35	1	1,915	0.05%
2021/07/05	0	0.00	2	43.15	43.35	-2	2,016	-0.10%
2021/07/02	2	42.55	0	0.00	42.60	2	2,068	0.10%
2021/06/30	0	0.00	1	42.10	42.25	-1	2,121	-0.05%
2021/06/24	0	0.00	1	41.35	41.55	-1	2,257	-0.04%
2021/06/18	0	0.00	4	40.75	40.90	-4	2,524	-0.16%
2021/06/17	0	0.00	1	41.20	41.15	-1	2,589	-0.04%
2021/06/16	5	40.50	2.3	40.49	40.55	2.7	2,646	0.10%
2021/06/08	1	40.00	0	0.00	40.00	1	2,888	0.03%
2021/06/04	4	40.50	1	40.55	40.40	3	2,906	0.10%
2021/06/01	0	0.00	1	40.50	41.15	-1	2,940	-0.03%
2021/05/31	1.3	40.21	0	0.00	40.20	1.3	2,949	0.04%
2021/05/28	0	0.00	0	39.80	39.95	0	2,990	0.00%
2021/05/27	0	0.00	2	39.58	39.65	-2	2,999	-0.07%
2021/05/24	1	38.50	1.1	38.51	39.10	-0.1	3,059	0.00%
2021/05/21	1	38.55	0	0.00	38.65	1	3,162	0.03%
2021/05/17	1	37.01	0	0.00	36.90	1	3,251	0.03%
2021/05/12	1	38.50	0	0.00	39.25	1	3,183	0.03%
2021/05/11	2	42.08	0	0.00	41.50	2	3,132	0.06%
2021/05/06	1	43.20	0	0.00	42.95	1	3,140	0.03%
2021/05/05	0	0.00	1	43.15	43.10	-1	3,143	-0.03%
2021/05/04	1	43.65	2	43.85	43.65	-1	3,183	-0.03%
2021/05/03	2	45.25	2	45.10	45.10	0	3,291	0.00%
2021/04/29	3	46.47	0	0.00	46.35	3	3,338	0.09%
2021/04/27	2	47.00	1	47.00	46.55	1	3,484	0.03%
2021/04/23	2	46.53	4	46.35	46.35	-2	3,557	-0.06%
2021/04/22	3	46.62	3	47.45	46.35	0	3,742	0.00%
2021/04/21	2	47.38	0	0.00	47.55	2	3,881	0.05%
2021/04/20	17	47.37	1	47.25	47.30	16	3,910	0.41%
2021/04/19	0	0.00	1	47.00	46.80	-1	4,077	-0.02%
2021/04/15	2	46.25	0	46.45	46.20	2	4,219	0.05%
2021/04/14	1	45.80	0	0.00	46.40	1	4,309	0.02%
2021/04/13	3	47.27	0	0.00	46.65	3	4,709	0.06%
2021/04/12	1	47.50	0	0.00	47.40	1	4,822	0.02%
2021/04/09	1	48.30	0	0.00	47.80	1	5,091	0.02%
2021/04/08	0	0.00	1	48.20	48.35	-1	5,046	-0.02%
2021/04/07	3	48.32	2	48.13	48.70	1	5,034	0.02%
2021/04/06	2	48.05	1	48.00	48.00	1	5,075	0.02%
2021/03/31	7	48.19	0	0.00	48.05	7	5,381	0.13%
2021/03/29	1	48.00	6	48.00	48.05	-5	5,491	-0.09%
2021/03/24	1	48.55	4	48.48	48.50	-3	5,578	-0.05%
2021/03/23	5	49.13	6	48.92	48.90	-1	5,660	-0.02%
2021/03/19	4	48.28	0	0.00	48.30	4	5,702	0.07%
2021/03/18	1	48.00	0	0.00	48.05	1	6,029	0.02%
2021/03/15	2	47.10	0	0.00	47.15	2	6,635	0.03%
2021/03/05	1	46.30	11	46.53	46.25	-10	7,019	-0.14%
2021/03/04	1	47.00	1	46.85	46.80	0	7,064	0.00%
2021/02/26	2	46.50	6	46.81	46.95	-4	7,067	-0.06%
2021/02/25	0	0.00	1	47.15	47.15	-1	7,192	-0.01%
2021/02/23	2	48.03	0	0.00	47.50	2	7,210	0.03%
2021/02/22	5	46.90	3	47.10	47.55	2	7,116	0.03%
2021/02/19	5	46.45	0	0.00	46.45	5	7,059	0.07%
2021/02/17	0	0.00	1	45.05	45.35	-1	7,136	-0.01%
2021/02/05	2	44.68	1	44.55	44.55	1	7,110	0.01%
2021/02/03	0	0.00	1	44.70	44.35	-1	7,123	-0.01%
2021/02/02	1	45.00	0	0.00	44.80	1	7,118	0.01%
2021/01/29	3	44.73	0	0.00	44.85	3	7,089	0.04%
2021/01/25	1	46.35	1	47.00	47.00	0	6,957	0.00%
2021/01/22	0	0.00	3	44.72	45.80	-3	6,817	-0.04%
2021/01/21	1	44.60	0	0.00	44.05	1	6,744	0.01%
2021/01/20	1	45.25	0	0.00	44.60	1	6,668	0.01%
2021/01/19	1	46.30	0	0.00	46.20	1	6,593	0.02%
2021/01/14	1	48.15	0	0.00	49.25	1	6,351	0.02%
2021/01/13	2	47.88	0	0.00	47.90	2	6,186	0.03%
2021/01/12	13	48.28	3	47.95	47.65	10	6,282	0.16%
2021/01/11	0	0.00	4	48.29	48.25	-4	6,268	-0.06%
2021/01/08	1	47.70	9	47.76	47.85	-8	6,230	-0.13%
2021/01/07	2	48.15	0	0.00	48.25	2	6,210	0.03%
2021/01/06	6	49.48	174	49.39	48.55	-168	6,109	-2.75%	大賣/鉅額交易
2021/01/05	3	48.50	1	48.05	48.80	2	5,670	0.04%
2021/01/04	12	48.48	1	49.30	48.50	11	5,539	0.20%
2020/12/31	2	47.05	0	0.00	47.10	2	5,229	0.04%
2020/12/30	0	0.00	5	46.90	47.40	-5	5,203	-0.10%
2020/12/29	0	0.00	3	47.55	46.95	-3	5,154	-0.06%
2020/12/28	18	48.10	11	48.63	48.10	7	5,077	0.14%
2020/12/25	163	47.47	3	48.00	48.50	160	4,927	3.25%	大買/鉅額交易
2020/12/24	0	0.00	7	46.94	46.80	-7	4,727	-0.15%
2020/12/23	9	47.15	0	0.00	47.05	9	4,716	0.19%
2020/12/21	2	46.65	0	0.00	47.10	2	4,638	0.04%
2020/12/18	0	0.00	10	46.45	46.30	-10	4,550	-0.22%
2020/12/17	0	0.00	2	47.00	46.70	-2	4,507	-0.04%
2020/12/15	1	48.00	1	47.80	46.60	0	4,289	0.00%
2020/12/14	14	47.42	13	48.30	48.20	1	4,139	0.02%
2020/12/11	14	46.97	14	47.05	47.60	0	3,748	0.00%
2020/12/10	0	0.00	1	44.80	44.55	-1	3,138	-0.03%
2020/12/08	5	44.53	0	0.00	44.20	5	3,034	0.16%
2020/12/04	1	44.20	0	0.00	44.00	1	2,895	0.03%
2020/12/03	0	0.00	3	44.45	44.20	-3	2,851	-0.11%
2020/12/01	0	0.00	1	43.30	43.40	-1	2,770	-0.04%
2020/11/30	0	0.00	2	43.58	42.90	-2	2,867	-0.07%
2020/11/27	0	0.00	9	42.96	43.00	-9	2,881	-0.31%
2020/11/26	2	42.60	0	0.00	42.65	2	2,960	0.07%
2020/11/24	15	42.91	10	43.01	42.65	5	2,981	0.17%
2020/11/23	1	42.60	0	0.00	42.55	1	2,876	0.03%
2020/11/20	5	41.87	0	0.00	41.85	5	2,850	0.18%
2020/11/19	0	0.00	2	42.15	42.10	-2	2,893	-0.07%
2020/11/18	3	42.10	0	0.00	42.10	3	2,974	0.10%
2020/11/17	2	42.25	1	42.25	42.15	1	3,148	0.03%
2020/11/12	0	0.00	1	41.55	41.50	-1	3,711	-0.03%
2020/11/09	0	0.00	1	40.85	40.75	-1	3,763	-0.03%
2020/11/06	0	0.00	2	40.80	40.80	-2	3,828	-0.05%
2020/11/05	1	40.60	10	40.65	40.75	-9	3,879	-0.23%
2020/11/04	2	40.73	0	0.00	40.65	2	3,907	0.05%
2020/11/02	1	40.00	0	0.00	40.05	1	4,074	0.02%
2020/10/30	1	40.90	0	0.00	40.40	1	4,138	0.02%
2020/10/27	1	42.40	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	3	41.92	42.30	-3	4,270	-0.07%
2020/10/21	0	0.00	3	42.25	42.05	-3	4,348	-0.07%
2020/10/20	5	42.35	3	43.35	42.30	2	4,456	0.04%
2020/10/19	0	0.00	18	42.55	42.85	-18	4,359	-0.41%
2020/10/15	0	0.00	9	41.63	41.45	-9	4,529	-0.20%
2020/10/12	1	40.30	0	0.00	40.60	1	4,894	0.02%
2020/10/06	2	41.30	1	41.35	41.25	1	5,135	0.02%
2020/09/29	2	41.15	1	40.80	40.60	1	5,813	0.02%
2020/09/28	0	0.00	2	41.20	41.05	-2	5,978	-0.03%
2020/09/25	10	41.31	0	0.00	41.20	10	6,077	0.16%
2020/09/24	0	0.00	1	40.65	40.40	-1	6,049	-0.02%
2020/09/23	1	40.05	0	0.00	40.20	1	6,050	0.02%
2020/09/22	1	40.50	1	40.15	40.20	0	6,190	0.00%
2020/09/21	1	41.75	0	0.00	40.85	1	6,266	0.02%
2020/09/17	0	0.00	3	41.70	41.35	-3	6,348	-0.05%
2020/09/14	0	0.00	10	41.14	41.40	-10	6,860	-0.15%
2020/09/11	2	40.05	0	0.00	40.10	2	6,849	0.03%
2020/09/10	4	40.91	9	41.30	40.60	-5	6,820	-0.07%
2020/09/09	17	40.79	0	0.00	41.20	17	6,839	0.25%
2020/09/08	3	41.25	1	41.60	41.65	2	6,812	0.03%
2020/09/07	9	41.93	0	0.00	41.70	9	6,812	0.13%
2020/09/04	2	42.45	0	0.00	42.60	2	6,795	0.03%
2020/09/03	15	43.28	9	43.19	43.10	6	6,761	0.09%
2020/09/02	1	42.80	1	43.45	42.80	0	6,641	0.00%
2020/09/01	1	42.25	0	0.00	43.10	1	6,643	0.02%
2020/08/27	0	0.00	1	42.50	42.30	-1	6,576	-0.02%
2020/08/26	0	0.00	1	42.55	42.25	-1	6,550	-0.02%
2020/08/25	1	42.25	1	42.20	42.25	0	6,525	0.00%
2020/08/24	3	42.70	2	42.25	42.75	1	6,469	0.02%
2020/08/21	4	42.55	11	42.40	42.85	-7	6,403	-0.11%
2020/08/20	2	41.18	5	40.80	40.90	-3	6,284	-0.05%
2020/08/19	21	43.13	20	43.20	43.25	1	6,081	0.02%
2020/08/18	0	0.00	15	41.87	41.85	-15	5,739	-0.26%
2020/08/17	0	0.00	4	41.28	41.35	-4	5,670	-0.07%
2020/08/14	0	0.00	2	40.35	40.20	-2	5,639	-0.04%
2020/08/13	10	40.26	2	41.05	40.40	8	5,632	0.14%
2020/08/12	2	40.60	4	40.78	40.70	-2	5,622	-0.04%
2020/08/11	10	40.33	0	0.00	40.00	10	5,566	0.18%
2020/08/10	8	41.14	0	0.00	41.00	8	5,553	0.14%
2020/08/07	3	41.23	5	41.74	41.15	-2	5,549	-0.04%
2020/08/06	0	0.00	7	41.47	41.05	-7	5,466	-0.13%
2020/08/04	2	40.58	0	0.00	40.85	2	5,472	0.04%
2020/08/03	0	0.00	1	40.55	40.50	-1	5,366	-0.02%
2020/07/29	5	39.70	0	0.00	39.35	5	5,379	0.09%
2020/07/28	0	0.00	3	39.10	39.00	-3	5,409	-0.06%
2020/07/27	6	40.14	6	41.11	39.90	0	5,528	0.00%
2020/07/24	12	41.63	0	0.00	41.50	12	5,541	0.22%
2020/07/22	4	41.74	0	0.00	41.35	4	5,414	0.07%
2020/07/20	1	43.90	0	0.00	43.95	1	5,169	0.02%
2020/07/17	1	44.85	0	0.00	44.55	1	5,089	0.02%
2020/07/16	4	44.20	5	44.80	44.50	-1	4,903	-0.02%
2020/07/14	3	43.98	0	0.00	44.10	3	4,776	0.06%
2020/07/10	13	44.58	5	44.56	44.45	8	4,649	0.17%
2020/07/09	2	43.38	2	43.18	43.75	0	4,245	0.00%
2020/07/08	0	0.00	8	41.82	42.00	-8	4,064	-0.20%
2020/07/07	6	41.68	4	41.85	42.00	2	4,020	0.05%
2020/07/03	2	40.00	3	40.33	40.25	-1	3,836	-0.03%
2020/07/02	0	0.00	1	40.00	40.40	-1	3,898	-0.03%
2020/07/01	6	40.01	2	40.05	40.05	4	3,958	0.10%
2020/06/29	3	38.80	0	0.00	38.35	3	3,815	0.08%
2020/06/24	0	0.00	2	39.45	39.05	-2	3,795	-0.05%
2020/06/23	0	0.00	2	39.28	39.40	-2	3,794	-0.05%
2020/06/22	5	40.14	8	38.91	40.00	-3	3,668	-0.08%
2020/06/19	0	0.00	2	38.48	38.45	-2	3,386	-0.06%
2020/06/12	0	0.00	6	36.61	36.90	-6	3,425	-0.18%
2020/06/08	4	38.18	0	0.00	38.20	4	3,693	0.11%
2020/06/05	2	38.50	0	0.00	38.75	2	3,634	0.06%
2020/06/04	0	0.00	10	37.85	37.95	-10	3,598	-0.28%
2020/06/01	0	0.00	12	37.14	37.10	-12	3,607	-0.33%
2020/05/27	1	37.45	0	0.00	37.35	1	3,604	0.03%
2020/05/26	0	0.00	1	36.85	37.00	-1	3,549	-0.03%
2020/05/21	0	0.00	4	36.60	36.50	-4	3,494	-0.11%
2020/05/18	1	36.00	0	0.00	36.10	1	3,519	0.03%
2020/05/15	4	36.45	0	0.00	36.35	4	3,531	0.11%
2020/05/13	2	37.80	0	0.00	37.95	2	3,509	0.06%
2020/05/11	11	39.04	10	38.70	38.60	1	3,486	0.03%
2020/05/08	1	37.80	12	38.11	37.90	-11	3,389	-0.32%
2020/05/07	0	0.00	1	37.60	37.65	-1	3,369	-0.03%
2020/05/06	8	37.63	0	0.00	37.35	8	3,364	0.24%
2020/05/05	1	37.90	1	38.10	37.65	0	3,364	0.00%
2020/05/04	11	37.70	4	37.65	37.65	7	3,364	0.21%
2020/04/30	3	38.63	1	38.20	38.45	2	3,359	0.06%
2020/04/29	1	36.45	1	36.50	37.10	0	3,229	0.00%
2020/04/28	5	36.10	0	0.00	36.30	5	3,230	0.15%
2020/04/24	14	36.16	10	35.97	35.75	4	3,281	0.12%
2020/04/23	1	35.85	2.6	35.73	35.85	-1.6	3,191	-0.05%
2020/04/22	0	0.00	20	34.26	34.55	-20	3,150	-0.63%
2020/04/21	5	34.25	0	0.00	34.25	5	3,148	0.16%
2020/04/20	0	0.00	10	35.50	35.45	-10	3,167	-0.32%
2020/04/16	0	0.00	16	34.65	35.55	-16	3,164	-0.51%
2020/04/15	10	35.30	1	35.50	35.10	9	3,179	0.28%
2020/04/14	6	34.89	2	34.80	34.90	4	3,204	0.12%
2020/04/13	2	34.50	2	34.45	34.50	0	3,247	0.00%
2020/04/10	0	0.00	2	34.20	34.65	-2	3,279	-0.06%
2020/04/09	2	34.50	0	0.00	34.40	2	3,353	0.06%
2020/04/08	6	34.61	5	34.67	35.00	1	3,473	0.03%
2020/04/07	6	34.53	4	34.60	34.90	2	3,459	0.06%
2020/04/06	1	31.50	6	31.51	32.75	-5	3,453	-0.14%
2020/04/01	0	0.00	1	29.70	29.80	-1	3,570	-0.03%
2020/03/30	1	27.95	1	29.30	29.50	0	3,626	0.00%
2020/03/26	1	27.70	1	28.90	28.70	0	3,601	0.00%
2020/03/20	5	25.64	0	0.00	25.70	5	3,597	0.14%
2020/03/17	0	0.00	6	26.68	26.90	-6	3,842	-0.16%
2020/03/16	5	29.40	0	0.00	27.80	5	3,911	0.13%
2020/03/13	1	28.35	0	0.00	28.45	1	4,071	0.02%
2020/03/12	1	31.40	5	31.40	31.50	-4	4,017	-0.10%
2020/03/11	0	0.00	2	34.85	34.80	-2	3,992	-0.05%
2020/03/10	0	0.00	1	34.65	35.05	-1	4,013	-0.02%
2020/03/09	1	35.35	0	0.00	35.00	1	4,066	0.02%
2020/03/06	1	36.80	0	0.00	36.75	1	4,173	0.02%
2020/03/05	0	0.00	1	37.65	37.65	-1	4,251	-0.02%
2020/03/04	16	37.00	0	0.00	37.00	16	4,308	0.37%
2020/02/26	1	38.05	0	0.00	38.20	1	4,383	0.02%
2020/02/19	0	0.00	10	38.80	38.85	-10	4,531	-0.22%
2020/02/18	1	38.10	0	0.00	38.10	1	4,567	0.02%
2020/02/17	1	38.80	6	38.80	38.80	-5	4,685	-0.11%
2020/02/06	1	39.25	0	0.00	39.40	1	5,885	0.02%
2020/02/04	0	0.00	1	39.10	39.40	-1	6,363	-0.02%
2020/02/03	0	0.00	20	36.60	38.00	-20	6,511	-0.31%
2020/01/31	1	39.90	2	39.15	39.80	-1	6,658	-0.02%
2020/01/20	0	0.00	1	44.80	44.75	-1	6,931	-0.01%
2020/01/06	1	44.20	0	0.00	44.15	1	9,363	0.01%
2020/01/03	0	0.00	1	45.30	45.35	-1	9,819	-0.01%
2019/12/31	0	0.00	2	46.20	45.80	-2	10,155	-0.02%
2019/12/30	2	46.68	1	45.90	46.10	1	10,186	0.01%
2019/12/27	24	45.77	0	0.00	46.00	24	10,049	0.24%
2019/12/26	0	0.00	1	44.35	44.80	-1	9,824	-0.01%
2019/12/23	2	43.95	0	0.00	43.75	2	9,746	0.02%
2019/12/13	0	0.00	1	43.95	43.70	-1	10,019	-0.01%
2019/12/12	1	45.75	2	46.25	44.65	-1	9,924	-0.01%
2019/12/11	0	0.00	1.1	44.87	45.25	-1.1	9,721	-0.01%
2019/12/10	5	44.83	2	45.10	44.80	3	9,684	0.03%
2019/12/09	0	0.00	2	44.50	43.85	-2	9,488	-0.02%
2019/12/06	2	43.70	0	0.00	44.15	2	9,472	0.02%
2019/12/03	1	43.80	0	0.00	43.90	1	9,913	0.01%
2019/12/02	0	0.00	1	43.90	43.50	-1	9,777	-0.01%
2019/11/29	0	0.00	3	43.35	43.15	-3	9,734	-0.03%
2019/11/27	3	43.18	3	43.45	43.55	0	9,674	0.00%
2019/11/26	0	0.00	3	43.20	43.50	-3	9,652	-0.03%
2019/11/22	0	0.00	5	42.71	42.35	-5	9,644	-0.05%
2019/11/20	1	42.70	0	0.00	42.35	1	9,701	0.01%
2019/11/19	4	43.58	2	43.45	43.20	2	9,746	0.02%
2019/11/18	1	43.35	0	0.00	43.50	1	9,730	0.01%
2019/11/15	3	42.87	3	42.65	43.05	0	9,742	0.00%
2019/11/14	2	41.85	2	42.55	42.20	0	9,773	0.00%
2019/11/13	2	42.30	16	41.97	42.10	-14	9,656	-0.14%
2019/11/12	2	44.63	0	0.00	44.65	2	9,317	0.02%
2019/11/08	0	0.00	7	44.80	45.70	-7	8,954	-0.08%
2019/11/07	0	0.00	2	44.65	44.95	-2	8,821	-0.02%
2019/11/06	3	43.87	6	44.95	44.60	-3	8,649	-0.03%
2019/11/05	14	44.10	4	44.15	44.05	10	8,518	0.12%
2019/11/04	2	45.15	2.3	45.60	45.00	-0.3	8,393	0.00%
2019/11/01	7	45.67	8	46.81	45.90	-1	8,267	-0.01%
2019/10/31	1	45.10	0	0.00	45.70	1	7,899	0.01%
2019/10/30	8	45.11	5	45.41	45.00	3	7,712	0.04%
2019/10/29	8	44.81	4	45.09	44.75	4	7,522	0.05%
2019/10/28	6	44.49	0	0.00	44.20	6	7,296	0.08%
2019/10/25	3	44.03	1	43.80	43.80	2	7,172	0.03%
2019/10/24	1	45.40	1	46.00	44.80	0	7,057	0.00%
2019/10/23	7	45.56	0	0.00	45.05	7	6,886	0.10%
2019/10/22	21	47.32	16	46.57	46.00	5	6,665	0.08%
2019/10/21	0	0.00	2	43.60	44.00	-2	5,805	-0.03%
2019/10/18	1	43.45	1	43.60	43.60	0	5,744	0.00%
2019/10/17	0	0.00	2	43.05	43.35	-2	5,658	-0.04%
2019/10/16	10	43.39	2	44.25	43.05	8	5,626	0.14%
2019/10/15	4	43.81	0	0.00	43.30	4	5,344	0.07%
2019/10/14	6	42.73	8	43.54	44.55	-2	5,150	-0.04%
2019/10/09	3	39.92	27	39.48	40.50	-24	4,702	-0.51%
2019/10/08	21	38.72	6	38.80	38.50	15	4,309	0.35%
2019/10/07	7	37.14	4	37.35	37.35	3	4,173	0.07%
2019/09/24	0	0.00	1	36.75	36.00	-1	3,936	-0.03%
2019/09/19	1	36.45	1	36.45	36.50	0	3,745	0.00%
2019/09/18	6	36.70	4	36.64	37.00	2	3,653	0.05%
2019/09/17	0	0.00	1	35.60	35.55	-1	3,510	-0.03%
2019/09/12	0	0.00	38	35.15	36.15	-38	3,531	-1.08%
2019/09/11	2	34.55	14	35.05	34.70	-12	3,454	-0.35%
2019/09/10	21	35.11	72	34.87	34.80	-51	3,423	-1.49%
2019/09/09	6	36.60	0	0.00	35.70	6	3,350	0.18%
2019/09/06	1	36.35	42	36.16	36.60	-41	3,022	-1.36%
2019/09/05	140	35.20	0	0.00	34.85	140	2,852	4.91%	大買/鉅額交易
2019/08/30	0	0.00	2.1	35.08	34.65	-2.1	2,772	-0.07%
2019/08/26	1	33.50	0	0.00	33.35	1	2,671	0.04%
2019/08/23	3	35.50	0	0.00	35.30	3	2,631	0.11%
2019/08/22	0	0.00	1	36.00	35.75	-1	2,602	-0.04%
2019/08/19	0	0.00	3	35.03	35.05	-3	2,432	-0.12%
2019/08/16	0	0.00	1	32.80	32.90	-1	2,354	-0.04%
2019/08/06	0	0.00	2	29.75	30.50	-2	2,497	-0.08%
2019/08/02	2	31.93	0	0.00	31.80	2	2,666	0.08%
2019/08/01	0	0.00	10	33.36	33.35	-10	2,703	-0.37%
2019/07/31	1	33.40	0	0.00	34.00	1	2,807	0.04%
2019/07/30	3	35.40	0	0.00	35.15	3	2,822	0.11%
2019/07/29	5	35.75	0	0.00	35.65	5	2,808	0.18%
2019/07/26	1	35.30	7	35.80	35.70	-6	2,837	-0.21%
2019/07/25	3	35.20	0	0.00	35.30	3	2,875	0.10%
2019/07/22	1	35.15	1	35.20	35.15	0	3,052	0.00%
2019/07/18	1	35.65	0	0.00	34.90	1	3,040	0.03%
2019/07/17	4	34.98	0	0.00	35.20	4	3,007	0.13%
2019/07/15	0	0.00	1	35.35	35.15	-1	3,079	-0.03%
2019/07/12	8	35.83	2	35.58	35.80	6	3,119	0.19%
2019/07/11	2	36.18	0	0.00	36.80	2	3,099	0.06%
2019/06/26	0	0.00	2	31.33	31.45	-2	3,933	-0.05%
2019/06/24	0	0.00	1	31.60	32.00	-1	4,174	-0.02%
2019/06/21	2	32.80	4	32.89	31.70	-2	4,317	-0.05%
2019/06/20	2	31.83	0	0.00	32.35	2	4,331	0.05%
2019/06/19	1	31.40	3	31.70	31.65	-2	4,389	-0.05%
2019/06/14	1	31.95	1	31.80	31.55	0	4,557	0.00%
2019/06/13	6	31.68	0	0.00	31.50	6	4,625	0.13%
2019/06/12	1	32.15	1	32.45	32.95	0	4,701	0.00%
2019/05/06	0	0.00	3	38.50	37.90	-3	6,747	-0.04%
2019/04/29	5	38.30	2	37.85	37.50	3	6,501	0.05%
2019/04/26	0	0.00	3	38.95	38.95	-3	6,379	-0.05%
2019/04/23	2	38.00	0	0.00	37.95	2	6,208	0.03%
2019/04/22	0	0.00	1	38.75	38.65	-1	6,181	-0.02%
2019/04/19	0	0.00	1	37.60	37.70	-1	6,119	-0.02%
2019/04/18	4	39.06	5	39.03	38.25	-1	6,016	-0.02%
2019/04/17	1	40.30	0	0.00	39.20	1	5,932	0.02%
2019/04/16	7	39.66	2	39.80	39.50	5	5,834	0.09%
2019/04/15	1	39.10	0	0.00	40.20	1	5,761	0.02%
2019/04/12	2	39.13	0	0.00	38.95	2	5,677	0.04%
2019/04/11	2	40.25	0	0.00	40.05	2	5,554	0.04%
2019/04/10	1	41.40	0	0.00	41.10	1	5,459	0.02%
2019/04/09	0	0.00	1	42.00	42.90	-1	5,339	-0.02%
2019/04/08	12	44.46	13	43.69	43.05	-1	5,252	-0.02%
2019/04/03	4	42.09	14	42.83	43.45	-10	5,053	-0.20%
2019/03/27	2	40.55	0	0.00	40.75	2	4,438	0.05%
2019/03/18	5	38.45	5	39.00	38.65	0	3,804	0.00%
2019/03/15	23	39.88	1	39.90	38.50	22	3,726	0.59%
2019/03/14	3	39.75	5	40.55	40.65	-2	3,582	-0.06%
2019/03/13	1	38.35	5	39.96	40.30	-4	3,419	-0.12%
2019/03/12	12	39.80	15	38.81	37.55	-3	3,078	-0.10%
2019/03/11	4	35.64	1	38.60	38.60	3	2,521	0.12%
2019/03/06	3	33.57	6	33.86	34.70	-3	1,888	-0.16%
2019/03/05	4	32.50	0	0.00	31.95	4	1,550	0.26%
2019/03/04	1	29.10	1	29.20	30.40	0	1,261	0.00%
2019/02/27	1	28.40	1	28.70	28.80	0	1,193	0.00%
2019/02/26	0	0.00	3	29.03	28.35	-3	1,179	-0.25%
2019/02/21	0	0.00	1	27.90	27.95	-1	1,133	-0.09%
2019/02/19	2	27.90	0	0.00	28.00	2	1,301	0.15%
2019/02/18	1	28.25	16	27.67	28.00	-15	1,411	-1.06%
2019/02/15	0	0.00	2	26.20	26.90	-2	1,301	-0.15%
2019/02/12	0	0.00	13	24.11	24.65	-13	1,190	-1.09%
2019/01/30	0	0.00	1	24.20	23.95	-1	1,182	-0.08%
2019/01/28	3	24.22	1	24.65	24.40	2	1,180	0.17%
2019/01/18	0	0.00	1	24.20	23.90	-1	1,193	-0.08%
2019/01/17	10	24.00	1	24.10	24.05	9	1,200	0.75%
2019/01/02	0	0.00	1	23.40	23.30	-1	1,306	-0.08%
2018/12/13	1	25.00	0	0.00	25.20	1	1,446	0.07%
2018/12/05	0	0.00	1	25.25	25.40	-1	1,438	-0.07%
2018/11/29	0	0.00	1	24.40	24.30	-1	1,383	-0.07%
2018/11/26	0	0.00	1	24.05	24.10	-1	1,335	-0.07%
2018/11/22	1	24.35	0	0.00	24.35	1	1,335	0.07%
2018/11/19	1	24.05	1	24.30	24.10	0	1,272	0.00%
2018/11/16	1	23.95	1	24.00	24.00	0	1,240	0.00%
2018/11/15	0	0.00	1	23.25	23.45	-1	1,079	-0.09%
2018/11/09	1	21.45	0	0.00	21.55	1	976	0.10%
2018/11/06	0	0.00	2	21.55	21.25	-2	1,060	-0.19%
2018/10/25	1	20.45	1	20.40	20.30	0	1,130	0.00%
2018/10/12	0	0.00	2	21.45	21.75	-2	1,115	-0.18%
2018/10/01	2	26.18	0	0.00	26.20	2	1,030	0.19%
2018/09/20	3	26.60	0	0.00	26.50	3	936	0.32%
2018/09/19	1	27.00	0	0.00	26.85	1	918	0.11%
2018/09/18	3	27.32	0	0.00	27.20	3	916	0.33%
2018/09/17	0	0.00	4	28.16	28.20	-4	920	-0.43%
2018/09/14	0	0.00	11	26.90	27.40	-11	919	-1.20%
2018/09/13	1	27.10	0	0.00	26.60	1	928	0.11%
2018/09/12	10	26.80	0	0.00	26.95	10	926	1.08%
2018/09/10	0	0.00	1	27.25	27.05	-1	937	-0.11%
2018/08/31	1	27.95	0	0.00	28.05	1	967	0.10%
2018/08/29	0	0.00	1	28.60	28.60	-1	989	-0.10%
2018/08/27	7	27.65	0	0.00	27.75	7	1,000	0.70%
2018/08/10	1	30.35	0	0.00	30.20	1	961	0.10%
2018/08/02	2	31.08	0	0.00	30.80	2	1,054	0.19%
2018/08/01	0	0.00	8	33.10	33.05	-8	1,061	-0.75%
2018/07/27	1	32.75	0	0.00	33.00	1	1,061	0.09%
2018/07/18	2	31.93	0	0.00	32.00	2	1,085	0.18%
2018/06/20	0	0.00	1	35.20	35.15	-1	1,036	-0.10%
2018/06/06	16	35.80	0	0.00	35.65	16	942	1.70%
2018/05/18	1	35.50	0	0.00	35.05	1	1,007	0.10%
2018/05/16	4	35.65	0	0.00	35.55	4	991	0.40%
2018/05/15	4	39.88	4	39.55	39.50	0	928	0.00%
2018/05/14	1	40.40	0	0.00	40.45	1	970	0.10%
2018/05/11	0	0.00	1	41.29	41.00	-1	988	-0.10%
2018/05/10	2	40.75	0	0.00	40.40	2	996	0.20%
2018/05/09	3	40.80	14	40.95	41.00	-11	998	-1.10%
2018/05/03	1	38.75	0	0.00	39.00	1	977	0.10%
2018/04/27	1	38.80	0	0.00	38.80	1	987	0.10%
2018/04/24	1	39.80	0	0.00	40.05	1	1,006	0.10%
2018/04/23	2	40.03	0	0.00	40.25	2	1,006	0.20%
2018/04/20	0	0.00	1	40.85	40.80	-1	1,010	-0.10%
2018/04/18	10	40.30	2	40.83	40.75	8	1,017	0.79%
2018/04/17	1	40.05	0	0.00	40.30	1	1,032	0.10%
2018/04/13	1	40.30	0	0.00	40.50	1	1,069	0.09%
2018/04/12	1	40.30	0	0.00	40.40	1	1,109	0.09%
2018/04/10	0	0.00	1	41.10	41.00	-1	1,165	-0.09%
2018/04/09	1	40.00	0	0.00	40.05	1	1,182	0.08%
2018/03/27	0	0.00	1	41.05	41.00	-1	1,225	-0.08%
2018/03/23	1	40.10	0	0.00	40.50	1	1,277	0.08%
2018/03/07	1	42.45	0	0.00	42.85	1	1,843	0.05%
2018/03/06	0	0.00	10	41.75	42.60	-10	1,828	-0.55%
2018/03/01	0	0.00	2	42.15	42.60	-2	1,959	-0.10%
2018/02/21	5	41.50	0	0.00	41.55	5	2,072	0.24%
2018/02/12	5	41.20	15	41.15	41.15	-10	2,110	-0.47%
2018/02/08	17	41.94	3	41.93	41.90	14	2,158	0.65%
2018/02/06	3	41.17	1	41.75	41.75	2	2,182	0.09%
2018/02/05	1	45.50	0	0.00	45.60	1	2,157	0.05%
2018/02/02	0	0.00	1	46.80	46.95	-1	2,198	-0.05%
2018/01/31	1	45.80	0	0.00	45.95	1	2,460	0.04%
2018/01/30	0	0.00	3	46.83	46.75	-3	2,477	-0.12%
2018/01/26	1	45.45	6	45.40	45.50	-5	2,505	-0.20%
2018/01/25	1	46.20	0	0.00	46.00	1	2,542	0.04%
2018/01/24	1	46.25	1	46.30	46.30	0	2,547	0.00%
2018/01/22	1	46.80	0	0.00	46.75	1	2,593	0.04%
2018/01/19	1	47.45	0	0.00	47.40	1	2,660	0.04%
2018/01/17	1	47.40	0	0.00	47.40	1	2,887	0.03%
2018/01/11	0	0.00	1	47.10	47.05	-1	3,037	-0.03%
2018/01/10	0	0.00	1	48.00	48.10	-1	3,084	-0.03%
2018/01/05	1	49.70	0	0.00	49.70	1	3,229	0.03%