中探針 (6217)-永豐金-中盛券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
44.60
漲跌
▲0.10
漲幅
+0.22%
成交量
632張
產業
上櫃電子零組件類股
381人加入追蹤

立即追蹤
本地時間:14:30(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

中探針 (6217)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/26	1	41.61	0	0.00	41.50	1	896	0.11%
2023/10/24	1	41.50	0	0.00	41.70	1	1,019	0.10%
2023/10/16	20	42.71	5	42.60	42.65	15	1,658	0.90%
2023/10/13	0	0.00	1	43.50	43.25	-1	1,719	-0.06%
2023/10/05	0	44.10	0	0.00	43.85	0	1,891	0.00%
2023/09/28	0	0.00	1	43.50	43.50	-1	1,990	-0.05%
2023/09/25	0	0.00	1	44.65	44.70	-1	2,297	-0.04%
2023/09/19	1.1	46.08	0	0.00	45.50	1.1	2,452	0.04%
2023/09/15	3	46.10	0	0.00	46.65	3	2,687	0.11%
2023/09/14	1	46.70	3	46.60	46.40	-2	3,019	-0.07%
2023/09/13	0	0.00	2	46.05	46.35	-2	3,036	-0.07%
2023/09/12	2	46.25	3	45.45	45.75	-1	3,002	-0.03%
2023/09/11	3	44.75	11	45.30	44.75	-8	2,993	-0.27%
2023/09/08	3.1	46.26	2	46.55	46.00	1.1	3,003	0.03%
2023/09/07	0	0.00	3	46.30	46.20	-3	3,057	-0.10%
2023/09/05	0	0.00	3	46.30	46.30	-3	3,062	-0.10%
2023/09/04	2	45.90	0	0.00	45.95	2	3,100	0.06%
2023/09/01	9	46.29	4	46.39	46.15	5	3,107	0.16%
2023/08/31	9	46.26	5	46.24	46.35	4	3,106	0.13%
2023/08/30	6	45.83	3	45.00	45.65	3	3,072	0.10%
2023/08/25	3	43.17	0	0.00	42.95	3	3,051	0.10%
2023/08/17	0	0.00	1	43.95	44.10	-1	3,232	-0.03%
2023/08/14	2	43.78	0	0.00	43.10	2	3,222	0.06%
2023/08/11	6	45.23	1	45.20	45.30	5	3,206	0.16%
2023/08/10	5	46.14	0	0.00	45.20	5	3,195	0.16%
2023/08/09	3	47.45	1	47.50	47.65	2	3,162	0.06%
2023/08/08	8	47.63	2	47.45	48.00	6	3,156	0.19%
2023/08/07	3	48.30	6	48.75	48.90	-3	3,137	-0.10%
2023/08/04	3	47.40	4	47.94	47.85	-1	3,109	-0.03%
2023/08/02	4	47.98	0	0.00	47.55	4	3,109	0.13%
2023/08/01	6	48.22	2	48.65	48.70	4	3,082	0.13%
2023/07/31	5	50.58	10	50.23	49.00	-5	3,064	-0.16%
2023/07/28	6	48.09	9	49.31	51.90	-3	2,944	-0.10%
2023/07/27	5	48.82	1	48.80	49.00	4	2,853	0.14%
2023/07/26	3	49.97	1	48.60	48.70	2	2,836	0.07%
2023/07/25	2	49.30	4	49.54	49.60	-2	2,799	-0.07%
2023/07/24	7	49.18	0	0.00	49.20	7	2,759	0.25%
2023/07/21	10	50.68	4	51.10	50.70	6	2,693	0.22%
2023/07/20	48	50.77	33	51.46	50.10	15	2,608	0.57%
2023/07/19	1	49.40	2	48.83	49.10	-1	2,299	-0.04%
2023/07/18	3	49.88	4	49.34	49.50	-1	2,251	-0.04%
2023/07/17	1	49.30	2	49.60	48.85	-1	2,201	-0.05%
2023/07/14	10	49.24	3	49.55	49.40	7	2,185	0.32%
2023/07/13	2	49.03	6	48.90	48.15	-4	2,168	-0.18%
2023/07/12	0	0.00	1	47.70	47.50	-1	2,120	-0.05%
2023/07/10	1	47.45	5	47.25	47.45	-4	2,182	-0.18%
2023/07/07	0	0.00	1.1	47.96	48.10	-1.1	2,298	-0.05%
2023/07/06	0	0.00	1	48.55	48.30	-1	2,348	-0.04%
2023/07/05	14	50.84	18	49.99	49.50	-4	2,317	-0.17%
2023/07/04	11	48.11	7	48.63	48.60	4	2,143	0.19%
2023/07/03	1	48.30	2	48.45	48.25	-1	2,099	-0.05%
2023/06/30	0.5	46.93	1	47.10	46.95	-0.6	2,024	-0.03%
2023/06/29	2	47.23	7	47.50	47.05	-5	2,016	-0.25%
2023/06/28	0	46.30	0	0.00	46.10	0	1,965	0.00%
2023/06/27	0.5	48.27	2	46.65	46.10	-1.5	1,955	-0.08%
2023/06/26	17.1	48.65	3.2	48.93	48.15	13.9	1,895	0.73%
2023/06/21	17.1	48.70	16	49.25	50.00	1.1	1,809	0.06%
2023/06/20	17.3	49.23	4	49.43	49.10	13.3	1,677	0.79%
2023/06/19	1	45.20	0	0.00	46.60	1	1,360	0.07%
2023/06/16	0	0.00	3	44.95	44.85	-3	1,326	-0.23%
2023/06/13	3	44.98	11	46.16	45.80	-8	1,328	-0.60%
2023/06/08	2	46.10	0	0.00	45.15	2	1,309	0.15%
2023/06/06	3	45.62	4	45.60	45.50	-1	1,344	-0.07%
2023/05/30	2	44.35	0	0.00	44.30	2	1,396	0.14%
2023/05/29	2	45.00	1	45.15	44.70	1	1,398	0.07%
2023/05/26	8	45.41	4	46.04	45.40	4	1,386	0.29%
2023/05/25	0	42.45	0	0.00	42.25	0	1,258	0.00%
2023/05/23	0	42.70	0	0.00	42.70	0	1,294	0.00%
2023/05/22	0	42.43	0	0.00	42.70	0	1,322	0.00%
2023/05/19	0	0.00	1	42.00	41.60	-1	1,361	-0.07%
2023/05/18	0	0.00	0.1	41.95	41.95	-0.1	1,400	-0.01%
2023/05/17	1	41.90	0	0.00	41.95	1	1,471	0.07%
2023/05/03	1	44.00	0	0.00	44.15	1	1,872	0.05%
2023/05/02	4	43.55	2.5	43.78	43.90	1.5	1,873	0.08%
2023/04/28	0	0.00	2	43.40	43.40	-2	1,885	-0.11%
2023/04/27	0	0.00	0.1	43.50	43.00	-0.1	1,894	-0.01%
2023/04/25	2	43.43	0.2	43.30	43.50	1.8	1,894	0.10%
2023/04/24	1	44.80	0	0.00	44.75	1	1,875	0.05%
2023/04/21	1	44.85	0	0.00	44.90	1	1,872	0.05%
2023/04/20	1	45.85	1	45.85	45.70	0	1,868	0.00%
2023/04/19	1	46.80	3	46.90	46.60	-2	1,859	-0.11%
2023/04/18	1	47.20	0	0.00	47.00	1	1,846	0.05%
2023/04/17	3	47.70	0	0.00	47.70	3	1,817	0.17%
2023/04/14	4	47.90	19	47.87	47.30	-15	1,790	-0.84%
2023/04/13	0	47.50	3	47.38	47.30	-3	1,740	-0.17%
2023/04/12	8	47.73	2	47.95	47.85	6	1,706	0.35%
2023/04/11	10.5	46.93	4.1	46.61	47.00	6.4	1,586	0.41%
2023/04/10	2	45.45	0	0.00	45.45	2	1,514	0.13%
2023/04/06	0	45.18	0	0.00	44.90	0	1,514	0.00%
2023/03/31	1	45.10	0	0.00	45.25	1	1,514	0.07%
2023/03/29	2	44.55	0	0.00	44.75	2	1,513	0.13%
2023/03/28	0	0.00	2.1	45.73	45.10	-2.1	1,537	-0.13%
2023/03/27	1	46.00	1.1	46.28	46.00	-0.1	1,532	-0.01%
2023/03/24	1	46.60	0	0.00	46.50	1	1,539	0.06%
2023/03/23	0	0.00	1.1	46.63	46.60	-1.1	1,539	-0.07%
2023/03/22	2	45.98	1.3	46.37	46.45	0.7	1,534	0.04%
2023/03/21	3	45.75	0	45.45	45.50	3	1,527	0.19%
2023/03/20	2	44.65	0.1	44.95	44.95	1.9	1,533	0.13%
2023/03/17	1	44.55	0.1	44.95	44.70	0.9	1,575	0.06%
2023/03/15	2	46.00	0.1	46.00	45.55	1.9	1,669	0.12%
2023/03/14	0	0.00	0.1	46.80	46.30	-0.1	1,776	0.00%
2023/03/13	1	46.05	0.1	46.05	46.05	0.9	1,848	0.05%
2023/03/10	0	0.00	4	46.92	46.75	-4	1,918	-0.21%
2023/03/09	7	47.77	4.4	46.75	46.70	2.6	1,938	0.13%
2023/03/08	13	47.66	2.1	47.61	48.05	10.9	1,986	0.55%
2023/03/07	2	47.05	2	47.18	47.25	0	1,956	0.00%
2023/03/06	1	47.00	0	0.00	47.10	1	1,953	0.05%
2023/03/03	0	0.00	0	46.20	45.95	0	1,948	0.00%
2023/03/02	1	45.65	0.1	45.75	45.70	0.9	1,952	0.05%
2023/03/01	1	46.05	0.1	46.10	46.10	0.9	1,946	0.05%
2023/02/23	0	0.00	5.1	47.75	47.50	-5.1	1,937	-0.26%
2023/02/22	0	0.00	8	46.59	46.70	-8	1,951	-0.41%
2023/02/21	0.2	47.42	0.1	47.40	47.10	0.1	2,037	0.00%
2023/02/20	1	47.65	2	47.60	47.40	-1	2,109	-0.05%
2023/02/17	3	47.18	8	47.25	47.30	-5	2,135	-0.23%
2023/02/16	1.2	47.25	2	47.30	47.50	-0.8	2,196	-0.04%
2023/02/15	0	0.00	3	47.05	46.95	-3	2,264	-0.13%
2023/02/13	3	45.95	1	45.90	45.90	2	2,257	0.09%
2023/02/10	3	46.53	0	0.00	46.10	3	2,270	0.13%
2023/02/09	6	46.29	1	46.45	46.40	5	2,256	0.22%
2023/02/08	10	47.62	5	47.65	47.45	5	2,220	0.23%
2023/02/07	5	47.05	3	47.00	47.15	2	2,123	0.09%
2023/02/06	1	45.30	2	45.60	44.75	-1	2,040	-0.05%
2023/02/03	0	0.00	1	45.00	44.65	-1	2,038	-0.05%
2023/02/02	3	45.43	4	45.60	45.60	-1	2,028	-0.05%
2023/02/01	2	44.83	0	0.00	45.00	2	2,027	0.10%
2023/01/31	1	44.45	0	44.45	44.45	1	2,052	0.05%
2023/01/30	1	44.10	0	0.00	43.95	1	2,054	0.05%
2023/01/13	0	0.00	0	42.20	42.20	0	2,059	0.00%
2023/01/06	0	0.00	0	41.90	42.00	0	2,142	0.00%
2022/12/28	0	0.00	0.1	42.60	42.60	-0.1	2,265	0.00%
2022/12/27	1	44.60	0	0.00	43.85	1	2,302	0.04%
2022/12/23	2	44.08	5	43.05	43.75	-3	2,374	-0.13%
2022/12/21	0	43.55	0	0.00	43.25	0	2,420	0.00%
2022/12/20	0	0.00	2	44.83	43.25	-2	2,446	-0.08%
2022/12/19	1	43.35	0	0.00	43.85	1	2,488	0.04%
2022/12/16	0	0.00	20	44.15	44.10	-20	2,503	-0.80%
2022/12/13	0	0.00	1	45.25	45.15	-1	2,539	-0.04%
2022/12/12	2	45.35	3	45.47	45.35	-1	2,562	-0.04%
2022/12/09	1	45.20	1	45.35	45.80	0	2,562	0.00%
2022/12/08	1	46.50	3	46.32	46.55	-2	2,533	-0.08%
2022/12/07	10	45.96	1	46.20	45.10	9	2,503	0.36%
2022/12/06	2	48.25	9	47.81	47.10	-7	2,480	-0.28%
2022/12/05	3	46.43	7	46.98	47.35	-4	2,386	-0.17%
2022/12/02	35	46.07	6	46.17	46.05	29	2,355	1.23%
2022/12/01	7	44.67	2	44.82	44.75	5	2,376	0.21%
2022/11/30	7	44.97	16	43.68	44.60	-9	2,493	-0.36%
2022/11/29	2	42.23	0	0.00	42.40	2	2,415	0.08%
2022/11/25	3	43.08	5	42.83	42.70	-2	2,451	-0.08%
2022/11/23	2	42.48	1	42.80	42.35	1	2,565	0.04%
2022/11/21	1	42.85	1	42.95	42.80	0	2,654	0.00%
2022/11/18	1	43.75	3	43.75	43.10	-2	2,680	-0.07%
2022/11/17	5	45.09	2	44.75	44.15	3	2,696	0.11%
2022/11/16	3	44.43	4	44.43	44.30	-1	2,685	-0.04%
2022/11/15	1	42.80	0	0.00	43.30	1	2,639	0.04%
2022/11/14	7	42.28	9	42.39	43.75	-2	2,640	-0.08%
2022/11/11	8	41.38	10	41.61	42.35	-2	2,597	-0.08%
2022/11/09	3	40.23	2	40.35	40.35	1	2,594	0.04%
2022/11/08	2	42.40	0	0.00	41.90	2	2,751	0.07%
2022/11/03	1	40.35	3	40.92	41.70	-2	2,921	-0.07%
2022/11/02	1	40.80	3	40.95	41.00	-2	2,996	-0.07%
2022/10/31	2	39.70	1	39.90	39.50	1	3,109	0.03%
2022/10/28	2	39.08	9	39.35	39.00	-7	3,179	-0.22%
2022/10/27	0	0.00	4	39.64	39.60	-4	3,255	-0.12%
2022/10/14	0	0.00	0.3	40.55	40.50	-0.3	4,504	-0.01%
2022/10/13	0	0.00	3	38.00	37.60	-3	4,636	-0.06%
2022/10/12	2	40.45	0	0.00	40.30	2	4,635	0.04%
2022/10/11	7	41.15	0	0.00	40.70	7	4,698	0.15%
2022/10/07	1	43.50	0	0.00	43.50	1	4,732	0.02%
2022/10/06	3	43.52	3	43.95	44.30	0	4,778	0.00%
2022/10/05	7	43.47	0	0.00	43.05	7	4,810	0.15%
2022/10/04	2	44.40	2	44.75	44.40	0	4,862	0.00%
2022/10/03	2	44.10	4	44.13	44.10	-2	4,860	-0.04%
2022/09/30	0	0.00	0.2	41.00	42.45	-0.2	4,910	0.00%
2022/09/29	1	42.55	0	0.00	42.35	1	5,011	0.02%
2022/09/28	0	0.00	4	42.86	41.65	-4	5,098	-0.08%
2022/09/27	3	43.67	2	44.50	44.10	1	5,255	0.02%
2022/09/26	3	42.58	3	44.85	42.45	0	5,367	0.00%
2022/09/23	1	48.10	3	47.05	47.10	-2	5,444	-0.04%
2022/09/22	1	48.40	0	0.00	48.55	1	5,589	0.02%
2022/09/19	0	0.00	1	47.55	46.90	-1	6,030	-0.02%
2022/09/15	2	49.80	0	0.00	49.50	2	6,292	0.03%
2022/09/14	0	49.25	0	0.00	49.25	0	6,545	0.00%
2022/09/13	0	0.00	1	49.95	50.00	-1	6,669	-0.01%
2022/09/12	0	0.00	2	49.10	49.15	-2	6,722	-0.03%
2022/09/08	2	48.90	0	0.00	49.00	2	6,774	0.03%
2022/09/07	5.1	49.98	5	49.15	48.50	0.1	6,873	0.00%
2022/09/06	13.3	52.55	21	53.57	51.40	-7.7	6,872	-0.11%
2022/09/05	2	57.30	1	57.40	57.00	1	6,896	0.01%
2022/09/02	1.2	57.78	3.8	57.77	58.30	-2.7	7,012	-0.04%
2022/09/01	6.2	58.33	1	58.50	57.80	5.2	7,096	0.07%
2022/08/31	7	59.04	6	59.23	59.00	1	7,301	0.01%
2022/08/30	7	59.56	5.1	59.98	59.30	2	7,669	0.03%
2022/08/29	0.1	57.20	3	57.77	58.00	-3	8,286	-0.04%
2022/08/26	6	57.78	8.2	59.00	58.60	-2.2	8,335	-0.03%
2022/08/25	2	57.75	1.6	57.86	57.30	0.4	8,341	0.01%
2022/08/24	5.2	57.79	1	57.30	57.20	4.2	8,452	0.05%
2022/08/23	5	57.20	6.3	57.79	58.00	-1.3	8,483	-0.02%
2022/08/22	9	59.72	3	59.23	59.10	6	8,635	0.07%
2022/08/19	5	60.50	13	60.44	60.30	-8	8,731	-0.09%
2022/08/18	6	59.48	6	59.75	59.60	0	8,820	0.00%
2022/08/17	4	60.48	1	60.10	59.80	3	8,887	0.03%
2022/08/16	6.1	61.26	3	60.97	60.80	3.1	9,013	0.03%
2022/08/15	61	60.95	36	60.71	60.50	25	8,970	0.28%
2022/08/12	6	59.88	22	61.17	61.60	-16	8,789	-0.18%
2022/08/11	10	60.11	7	60.09	59.40	3	8,686	0.03%
2022/08/10	2	59.55	1	59.40	59.50	1	8,660	0.01%
2022/08/09	6	59.03	1	58.60	59.20	5	8,638	0.06%
2022/08/08	6.2	60.05	0	0.00	60.00	6.2	8,599	0.07%
2022/08/05	5	62.14	6	62.00	61.90	-1	8,569	-0.01%
2022/08/04	4	61.05	1	60.40	61.50	3	8,574	0.03%
2022/08/03	4	62.10	3	61.60	60.40	1	8,506	0.01%
2022/08/02	6	62.37	4	62.75	62.60	2	8,440	0.02%
2022/08/01	13	64.69	8	64.58	63.70	5	8,387	0.06%
2022/07/29	6	63.58	10	63.71	63.60	-4	8,205	-0.05%
2022/07/28	5	62.76	2	63.20	62.50	3	8,208	0.04%
2022/07/27	15	61.98	9	62.63	63.50	6	8,125	0.07%
2022/07/26	38	62.63	56	62.80	62.80	-18	8,004	-0.22%
2022/07/25	7	60.67	19	60.88	62.00	-12	7,820	-0.15%
2022/07/22	23	59.73	1	61.00	58.80	22	7,743	0.28%
2022/07/21	18	64.43	41	64.99	64.20	-23	7,642	-0.30%
2022/07/20	13	63.26	34	63.90	63.20	-21	7,570	-0.28%
2022/07/19	13	61.83	6	61.53	61.00	7	7,492	0.09%
2022/07/18	5	61.16	5	61.82	61.30	0	7,641	0.00%
2022/07/15	3	59.53	5	59.32	59.90	-2	7,876	-0.03%
2022/07/14	6	57.40	4	57.73	58.90	2	8,258	0.02%
2022/07/13	2	57.20	3	57.93	56.70	-1	8,303	-0.01%
2022/07/12	8.1	57.00	10	58.75	56.70	-2	8,354	-0.02%
2022/07/11	3	61.10	1	61.50	61.50	2	8,449	0.02%
2022/07/08	11	61.60	5	61.68	61.20	6	8,902	0.07%
2022/07/07	10	60.46	10	61.02	61.50	0	9,166	0.00%
2022/07/06	10	60.32	29	59.18	58.30	-19	9,245	-0.21%
2022/07/05	20	60.00	17	60.19	61.80	3	9,254	0.03%
2022/07/04	10	56.22	11	57.07	58.70	-1	9,164	-0.01%
2022/07/01	11	56.79	11	55.59	54.40	0	9,276	0.00%
2022/06/30	8	62.14	10	61.73	60.20	-2	9,448	-0.02%
2022/06/29	35	62.53	16	61.97	61.60	19	9,680	0.20%
2022/06/28	37	65.99	29	65.93	65.70	8	9,711	0.08%
2022/06/27	10	64.15	12	64.08	64.60	-2	9,655	-0.02%
2022/06/24	26	64.82	14	64.94	64.00	12	9,642	0.12%
2022/06/23	18.5	64.27	6	64.45	65.20	12.5	9,568	0.13%
2022/06/22	36.5	64.84	18	64.34	64.40	18.5	9,604	0.19%
2022/06/21	8	61.93	5	63.04	63.30	3	9,440	0.03%
2022/06/20	0	0.00	26	61.90	60.00	-26	9,394	-0.28%
2022/06/17	4	62.93	4	63.23	63.30	0	9,344	0.00%
2022/06/16	9	65.52	5.1	64.93	63.00	4	9,360	0.04%
2022/06/15	3	66.53	5	65.82	65.20	-2	9,249	-0.02%
2022/06/14	7.3	65.01	6	64.30	65.30	1.3	9,177	0.01%
2022/06/13	13.7	66.16	19	67.32	67.90	-5.3	8,993	-0.06%
2022/06/10	12	66.24	4	66.48	66.50	8	8,864	0.09%
2022/06/09	9	67.16	3	67.67	67.30	6	8,758	0.07%
2022/06/08	39	69.28	32.2	69.02	68.70	6.8	8,533	0.08%
2022/06/07	110.2	69.64	111	69.71	68.90	-0.8	8,149	-0.01%	大買/大賣/
2022/06/06	3	64.20	5	64.80	64.50	-2	7,435	-0.03%
2022/06/02	5	63.38	10	63.85	63.80	-5	7,388	-0.07%
2022/06/01	17	63.72	19	63.70	62.80	-2	7,382	-0.03%
2022/05/31	3	63.50	1	64.10	64.10	2	7,271	0.03%
2022/05/30	8	64.21	22	63.77	64.00	-14	7,217	-0.19%
2022/05/27	4	60.98	10	61.44	61.60	-6	7,026	-0.09%
2022/05/26	12	60.53	14	60.51	59.70	-2	7,005	-0.03%
2022/05/25	5	58.98	8	59.62	60.00	-3	6,902	-0.04%
2022/05/24	14	58.72	17	59.01	57.20	-3	6,862	-0.04%
2022/05/20	4	56.03	6	56.78	57.00	-2	6,877	-0.03%
2022/05/19	0	0.00	1	55.80	55.80	-1	6,859	-0.01%
2022/05/18	4	55.88	0	0.00	55.30	4	6,862	0.06%
2022/05/16	10	55.34	5	55.34	54.90	5	6,956	0.07%
2022/05/13	0	0.00	1	53.80	53.80	-1	6,967	-0.01%
2022/05/12	4	52.55	2	53.25	51.20	2	6,980	0.03%
2022/05/11	1	57.20	1	57.50	56.70	0	6,943	0.00%
2022/05/10	2	56.20	0	0.00	57.20	2	7,110	0.03%
2022/05/09	2	57.10	1	58.10	56.90	1	7,216	0.01%
2022/05/06	3	58.23	4	58.60	58.70	-1	7,200	-0.01%
2022/05/05	15	60.87	11	60.56	60.80	4	7,169	0.06%
2022/05/04	1	59.10	2	58.40	58.40	-1	7,062	-0.01%
2022/05/03	4	58.87	2	58.40	58.30	2	7,073	0.03%
2022/04/29	2	58.95	1	59.20	58.10	1	7,098	0.01%
2022/04/28	9	58.82	8	59.40	58.10	1	7,118	0.01%
2022/04/27	6	57.93	3	57.60	59.10	3	7,082	0.04%
2022/04/26	3	57.93	6	57.45	57.40	-3	7,045	-0.04%
2022/04/25	6	57.40	6	56.70	56.70	0	7,035	0.00%
2022/04/22	22	62.51	7.1	63.50	60.80	14.9	7,019	0.21%
2022/04/21	3	64.57	8.1	64.68	63.80	-5.1	7,015	-0.07%
2022/04/20	23	63.75	132.2	65.01	61.80	-109.2	7,272	-1.50%	大賣/鉅額交易
2022/04/19	105	61.45	123	60.85	60.80	-18	7,536	-0.24%	大買/大賣/
2022/04/18	12	59.89	6	59.97	58.90	6	7,783	0.08%
2022/04/15	24	61.43	25	60.72	59.90	-1	7,707	-0.01%
2022/04/14	181	63.62	68	62.44	61.20	113	7,601	1.49%	大買/鉅額交易
2022/04/13	27	61.10	19	61.11	60.60	8	7,316	0.11%
2022/04/12	108	59.94	114	60.27	60.20	-6	6,943	-0.09%	大買/大賣/
2022/04/11	7.1	57.55	0	0.00	56.90	7.1	6,754	0.10%
2022/04/08	5	59.08	8	59.45	60.10	-3	6,648	-0.04%
2022/04/07	23.2	59.52	15	59.63	58.10	8.2	6,557	0.13%
2022/04/06	40.1	60.57	32	60.20	60.40	8.1	6,308	0.13%
2022/04/01	15.1	60.07	21.2	60.53	61.90	-6.2	6,010	-0.10%
2022/03/31	5	58.76	5	58.80	57.60	0	5,620	0.00%
2022/03/30	12	58.76	24	58.87	58.50	-12	5,416	-0.22%
2022/03/29	5	57.62	13.3	57.48	56.90	-8.3	5,245	-0.16%
2022/03/28	15.3	58.34	4	58.13	58.20	11.3	5,182	0.22%
2022/03/25	14	58.80	17	59.02	58.90	-3	5,111	-0.06%
2022/03/24	1	57.60	3	57.47	57.00	-2	4,929	-0.04%
2022/03/23	17	56.61	18	56.06	56.30	-1	4,852	-0.02%
2022/03/22	5	55.66	11	55.43	55.80	-6	4,764	-0.13%
2022/03/21	2	55.50	8	54.41	55.40	-6	4,736	-0.13%
2022/03/18	2	52.15	1	53.00	53.00	1	4,675	0.02%
2022/03/17	2	50.10	4	51.35	51.80	-2	4,661	-0.04%
2022/03/16	0.1	48.57	0	0.00	48.75	0.1	4,650	0.00%
2022/03/15	2.1	49.27	0	0.00	48.80	2.1	4,720	0.04%
2022/03/14	1	49.55	3	50.17	50.70	-2	4,814	-0.04%
2022/03/11	2.1	49.80	0	0.00	49.55	2.1	4,836	0.04%
2022/03/10	3.1	50.86	0	0.00	50.90	3.1	4,839	0.06%
2022/03/09	5	50.10	0	0.00	50.00	5	4,847	0.10%
2022/03/08	2	50.20	3	49.30	49.10	-1	4,873	-0.02%
2022/03/07	1.3	50.30	1	51.10	50.30	0.3	4,861	0.01%
2022/03/04	0.2	55.45	0	0.00	54.70	0.2	4,817	0.00%
2022/03/03	1	56.40	0.1	56.70	56.50	0.9	4,822	0.02%
2022/03/02	3	56.90	3	56.84	56.50	0	4,825	0.00%
2022/03/01	2	57.00	6	57.52	56.80	-4	4,791	-0.08%
2022/02/25	3	55.23	2	55.06	55.10	1	4,712	0.02%
2022/02/24	6.3	54.97	2	56.50	53.60	4.3	4,721	0.09%
2022/02/23	19	57.64	20.1	57.14	57.30	-1.1	4,676	-0.02%
2022/02/22	3	55.70	4.1	55.74	55.20	-1.1	4,608	-0.02%
2022/02/21	0.1	54.70	1	55.00	55.10	-0.9	4,637	-0.02%
2022/02/18	0	0.00	2.1	55.40	55.30	-2.1	4,675	-0.04%
2022/02/17	8	55.75	9.1	56.77	55.10	-1.1	4,747	-0.02%
2022/02/16	5.3	54.69	0.1	55.05	55.50	5.2	4,719	0.11%
2022/02/15	2	55.25	0.1	55.55	54.70	1.9	4,753	0.04%
2022/02/14	1	54.40	10.4	55.90	55.60	-9.4	4,752	-0.20%
2022/02/11	2	54.85	2.1	55.64	55.70	-0.1	4,811	0.00%
2022/02/10	21	55.82	23	55.73	55.60	-2	4,875	-0.04%
2022/02/09	13	54.58	6	54.12	54.90	7	4,873	0.14%
2022/02/08	0	0.00	1	50.60	51.00	-1	4,938	-0.02%
2022/02/07	1	48.20	1	49.00	49.20	0	5,222	0.00%
2022/01/26	1	48.30	1	47.70	47.50	0	5,473	0.00%
2022/01/25	2	48.03	0	0.00	47.20	2	5,752	0.03%
2022/01/24	13.1	47.67	14	47.70	48.30	-1	6,135	-0.02%
2022/01/21	2.3	50.42	1	50.20	50.00	1.3	6,311	0.02%
2022/01/20	0	0.00	0.1	52.10	52.50	-0.1	6,622	0.00%
2022/01/19	0.1	52.50	1	52.30	52.00	-0.9	6,877	-0.01%
2022/01/18	2.2	53.26	2	54.15	53.80	0.2	7,590	0.00%
2022/01/17	2	53.50	2	54.20	54.60	0	7,973	0.00%
2022/01/14	12	55.43	8	55.61	53.50	4	8,173	0.05%
2022/01/13	33	59.46	45	59.46	57.10	-12	8,297	-0.14%
2022/01/12	66	58.55	54	58.83	58.70	12	8,223	0.15%
2022/01/11	34	56.37	35	56.21	55.60	-1	7,730	-0.01%
2022/01/10	4	51.63	4.1	52.65	53.30	-0.1	7,877	0.00%
2022/01/07	1	52.30	3	53.17	52.10	-2	8,109	-0.02%
2022/01/06	17	54.68	14	54.63	54.90	3	8,064	0.04%
2022/01/04	1	52.30	6	51.80	51.80	-5	7,966	-0.06%
2021/12/28	0	0.00	1	52.90	51.80	-1	8,263	-0.01%
2021/12/24	1	51.60	0	0.00	52.10	1	8,671	0.01%
2021/12/22	2	51.30	2.1	51.06	51.20	-0.1	9,553	0.00%
2021/12/20	0	50.10	0	0.00	50.10	0	10,004	0.00%
2021/12/17	2	51.45	5	50.90	50.60	-3	10,208	-0.03%
2021/12/16	1	52.80	0	0.00	52.10	1	10,835	0.01%
2021/12/14	2	52.45	5	53.24	51.90	-3	11,706	-0.03%
2021/12/13	2	54.85	1	54.50	54.40	1	11,782	0.01%
2021/12/10	2	56.00	4	56.10	55.90	-2	12,077	-0.02%
2021/12/09	11	56.23	2	56.70	57.10	9	12,160	0.07%
2021/12/08	9	55.79	6.1	56.22	57.10	2.9	12,307	0.02%
2021/12/07	2.1	53.54	11	54.08	53.40	-8.9	12,617	-0.07%
2021/12/06	2	53.45	4	52.75	53.30	-2	12,688	-0.02%
2021/12/03	3	52.87	0	0.00	52.60	3	12,749	0.02%
2021/12/02	1	52.90	1	51.80	51.80	0	12,893	0.00%
2021/11/30	2	54.85	1.1	55.09	54.40	0.9	13,691	0.01%
2021/11/29	3	54.17	0.2	54.70	54.80	2.8	14,018	0.02%
2021/11/25	1	55.50	1	55.10	54.80	0	14,045	0.00%
2021/11/24	1	54.20	13	55.96	56.00	-12	14,031	-0.09%
2021/11/23	20	55.95	2	55.75	55.00	18	14,012	0.13%
2021/11/22	4	57.65	3	57.70	57.60	1	13,992	0.01%
2021/11/19	0.1	56.11	4	56.75	56.30	-3.9	13,987	-0.03%
2021/11/18	15	58.07	7	58.51	57.00	8	13,927	0.06%
2021/11/17	1	58.00	2.1	58.73	58.20	-1.1	13,882	-0.01%
2021/11/16	3	57.67	2	57.30	57.00	1	13,827	0.01%
2021/11/15	4	59.85	2	60.00	59.80	2	13,743	0.01%
2021/11/12	5	59.64	5	59.60	59.80	0	13,659	0.00%
2021/11/11	4.1	58.96	1	59.90	58.30	3.1	13,595	0.02%
2021/11/10	4	57.95	12	57.47	59.00	-8	13,542	-0.06%
2021/11/09	4	59.98	2	60.10	59.60	2	13,426	0.01%
2021/11/08	6	60.02	5	60.76	59.20	1	13,320	0.01%
2021/11/05	5	62.14	8	62.99	62.30	-3	13,157	-0.02%
2021/11/04	23	63.28	21	63.06	62.80	2	12,974	0.02%
2021/11/03	28	61.70	15.4	61.36	60.20	12.6	12,686	0.10%
2021/11/02	13	62.32	14	61.73	59.20	-1	12,464	-0.01%
2021/11/01	14	63.19	11	63.52	63.10	3	12,161	0.02%
2021/10/29	8	59.73	8.1	59.84	61.00	-0.1	11,753	0.00%
2021/10/28	13	60.85	18	60.83	58.50	-5	11,533	-0.04%
2021/10/27	23	59.07	32	58.67	59.40	-9	11,303	-0.08%
2021/10/26	101	59.35	74.1	59.35	58.00	27	11,039	0.24%	大買/
2021/10/25	26	56.03	66	56.24	58.40	-40	10,294	-0.39%
2021/10/22	17	53.89	25	53.80	53.10	-8	9,895	-0.08%
2021/10/21	44	54.08	18	53.52	52.00	26	9,662	0.27%
2021/10/20	46	53.79	44	53.82	54.20	2	9,464	0.02%
2021/10/19	9	50.97	5	51.50	51.60	4	8,996	0.04%
2021/10/18	28	50.24	30	50.72	51.00	-2	8,839	-0.02%
2021/10/15	20	48.53	27	48.43	49.60	-7	8,374	-0.08%
2021/10/14	1	47.15	2	45.63	45.10	-1	8,132	-0.01%
2021/10/13	9	46.19	18	47.20	45.95	-9	8,108	-0.11%
2021/10/12	1	46.05	5	46.03	46.05	-4	8,058	-0.05%
2021/10/08	3	46.92	2.1	47.37	47.20	0.9	8,079	0.01%
2021/10/07	4.1	46.07	1	46.45	46.45	3.1	8,022	0.04%
2021/10/06	1	45.80	5	44.75	44.25	-4	8,026	-0.05%
2021/10/05	16	45.08	9	45.47	45.95	7	7,962	0.09%
2021/10/04	11	46.12	20.3	46.02	44.75	-9.3	7,865	-0.12%
2021/10/01	57.1	49.12	11	49.48	47.05	46.1	7,703	0.60%
2021/09/30	96.2	52.34	89	52.49	52.00	7.2	7,445	0.10%
2021/09/29	11	50.72	26	51.09	50.20	-15	6,807	-0.22%
2021/09/28	20	51.26	32	50.85	50.40	-12	6,711	-0.18%
2021/09/27	18	50.02	25	50.28	49.90	-7	6,392	-0.11%
2021/09/24	10	50.76	14	50.99	50.40	-4	6,252	-0.06%
2021/09/23	78.1	52.33	72	50.94	50.90	6.1	6,037	0.10%
2021/09/22	90	49.51	75	49.28	50.40	15	5,383	0.28%
2021/09/17	27	48.72	36	50.12	50.90	-9	4,722	-0.19%
2021/09/16	3	46.33	6	46.43	46.30	-3	4,496	-0.07%
2021/09/15	54	47.38	64	47.23	47.30	-10	4,385	-0.23%
2021/09/14	8	45.62	3	46.08	45.45	5	4,069	0.12%
2021/09/13	15	47.70	9	47.22	46.80	6	3,954	0.15%
2021/09/10	31	46.59	38	46.77	47.30	-7	3,729	-0.19%
2021/09/08	4	43.19	20	43.42	43.00	-16	3,213	-0.50%
2021/09/07	19	45.10	7	44.46	44.55	12	3,137	0.38%
2021/09/06	21	48.40	31.1	47.43	47.20	-10.1	2,976	-0.34%
2021/09/03	42	47.35	35	47.40	48.95	7	2,590	0.27%
2021/09/02	46	45.50	74.2	46.07	44.50	-28.2	2,115	-1.33%
2021/09/01	36	43.04	1	43.50	43.70	35	1,762	1.99%
2021/08/31	1	42.70	16	41.81	42.60	-15	1,700	-0.88%
2021/08/30	0	0.00	1	41.70	41.85	-1	1,658	-0.06%
2021/08/27	1	41.60	0	0.00	41.50	1	1,653	0.06%
2021/08/26	0	0.00	4	41.73	41.55	-4	1,637	-0.24%
2021/08/25	2	41.55	0	0.00	40.90	2	1,615	0.12%
2021/08/24	12	40.95	2	41.00	40.95	10	1,579	0.63%
2021/08/23	3	40.45	0	0.00	40.55	3	1,566	0.19%
2021/08/18	0	0.00	1	38.20	39.20	-1	1,506	-0.07%
2021/08/17	0	0.00	13	39.12	38.10	-13	1,508	-0.86%
2021/08/16	0	0.00	2.1	37.49	38.90	-2.1	1,502	-0.14%
2021/08/13	3	38.02	0	0.00	37.55	3	1,491	0.20%
2021/08/11	1	37.90	0.1	39.00	37.75	0.9	1,501	0.06%
2021/08/10	17	38.93	0	0.00	38.75	17	1,499	1.13%
2021/08/09	3	40.30	3	40.97	39.90	0	1,500	0.00%
2021/08/06	1	43.25	0.1	42.50	41.25	0.9	1,508	0.06%
2021/08/05	0	0.00	3.1	41.41	41.60	-3.1	1,500	-0.20%
2021/08/04	1	42.00	3	41.27	41.10	-2	1,542	-0.13%
2021/08/03	1	41.70	2	41.80	41.75	-1	1,579	-0.06%
2021/08/02	9	43.63	8	43.57	42.60	1	1,578	0.06%
2021/07/30	1	41.40	2	41.20	41.15	-1	1,461	-0.07%
2021/07/29	1	41.45	0	0.00	41.90	1	1,477	0.07%
2021/07/28	5	41.50	26	40.49	40.80	-21	1,487	-1.41%
2021/07/27	2	43.50	2	44.08	42.60	0	1,518	0.00%
2021/07/26	15	44.17	9	44.13	43.35	6	1,531	0.39%
2021/07/23	0	0.00	1	41.45	41.85	-1	1,467	-0.07%
2021/07/22	2	41.73	9	40.68	41.35	-7	1,489	-0.47%
2021/07/21	1	41.15	10	40.06	40.30	-9	1,496	-0.60%
2021/07/20	1	39.40	2	40.20	39.50	-1	1,595	-0.06%
2021/07/19	3	40.17	2	40.88	40.70	1	1,696	0.06%
2021/07/16	5	40.73	0	0.00	40.60	5	1,870	0.27%
2021/07/15	22	41.15	5	41.08	41.20	17	2,152	0.79%
2021/07/14	1	38.70	1	38.90	39.00	0	2,224	0.00%
2021/07/13	3	39.38	9	39.76	39.40	-6	2,282	-0.26%
2021/07/12	1	39.10	8	39.26	38.90	-7	2,255	-0.31%
2021/07/09	0	0.00	2	38.25	38.35	-2	2,274	-0.09%
2021/07/08	2	38.30	0	0.00	37.95	2	2,303	0.09%
2021/07/07	1	38.10	1	38.15	37.80	0	2,334	0.00%
2021/07/06	1	38.65	0	0.00	38.05	1	2,360	0.04%
2021/07/05	5.1	38.30	9	40.27	39.95	-4	2,371	-0.17%
2021/07/02	0	0.00	3	37.20	36.90	-3	2,377	-0.13%
2021/07/01	1	37.05	0	0.00	36.50	1	2,465	0.04%
2021/06/30	0	0.00	1	36.75	37.05	-1	2,709	-0.04%
2021/06/29	1	36.75	0	0.00	36.85	1	2,741	0.04%
2021/06/28	1	37.15	0	0.00	37.15	1	2,744	0.04%
2021/06/25	2	36.98	0	0.00	36.80	2	2,768	0.07%
2021/06/24	1	36.40	0	0.00	36.80	1	2,778	0.04%
2021/06/23	0	0.00	1	36.15	36.30	-1	2,795	-0.04%
2021/06/22	0	35.55	0	0.00	35.55	0	2,821	0.00%
2021/06/21	0	0.00	4	36.00	35.45	-4	2,843	-0.14%
2021/06/18	0	36.30	0	0.00	36.35	0	2,904	0.00%
2021/06/17	2	36.05	0	0.00	36.40	2	2,989	0.07%
2021/06/16	2	36.45	0	0.00	35.70	2	3,216	0.06%
2021/06/15	0.1	36.35	1	36.50	36.40	-0.9	3,262	-0.03%
2021/06/11	1	36.20	0	0.00	36.15	1	3,268	0.03%
2021/06/10	0	0.00	1	36.00	36.05	-1	3,285	-0.03%
2021/06/09	0.1	35.50	0	0.00	35.55	0.1	3,292	0.00%
2021/06/02	1	35.40	20	36.22	35.60	-19	3,338	-0.57%
2021/05/28	2	35.35	3	35.45	35.25	-1	3,456	-0.03%
2021/05/24	0	0.00	3	33.00	33.80	-3	3,485	-0.09%
2021/05/18	2	30.90	0	0.00	32.30	2	3,526	0.06%
2021/05/17	0	0.00	1	29.80	29.40	-1	3,528	-0.03%
2021/05/14	1	31.95	0	0.00	31.90	1	3,513	0.03%
2021/05/13	2	31.20	0	0.00	31.90	2	3,500	0.06%
2021/05/12	1	31.80	5	31.80	32.25	-4	3,479	-0.11%
2021/05/11	5	35.37	0	0.00	35.25	5	3,448	0.15%
2021/05/10	0	38.80	0	0.00	38.50	0	3,501	0.00%
2021/05/07	1	38.10	3	38.25	39.15	-2	3,494	-0.06%
2021/05/06	5	37.99	2	37.85	37.85	3	3,477	0.09%
2021/05/05	11	40.15	0	0.00	38.20	11	3,445	0.32%
2021/05/04	3	38.60	6	38.56	38.90	-3	3,437	-0.09%
2021/05/03	11	42.68	11	43.00	41.80	0	3,381	0.00%
2021/04/29	4	44.73	2	45.23	45.00	2	3,358	0.06%
2021/04/28	13	45.03	34	44.83	44.70	-21	3,346	-0.63%
2021/04/27	4	45.73	12	45.99	46.00	-8	3,437	-0.23%
2021/04/26	12	46.78	16	46.66	47.15	-4	3,780	-0.11%
2021/04/23	2	45.45	93	43.98	47.00	-91	3,738	-2.43%
2021/04/22	14	45.52	8	46.02	43.00	6	3,689	0.16%
2021/04/21	50.2	45.55	45	46.23	46.30	5.2	3,698	0.14%
2021/04/20	2	43.35	2.1	43.79	44.70	-0.1	3,410	0.00%
2021/04/19	48	42.31	7	42.74	42.60	41	3,361	1.22%
2021/04/16	51	41.64	3	41.53	41.35	48	3,395	1.41%
2021/04/15	5	41.20	0	0.00	41.20	5	3,634	0.14%
2021/04/14	10	38.77	2	39.20	38.80	8	3,652	0.22%
2021/04/13	4	41.35	7	40.99	39.90	-3	3,690	-0.08%
2021/04/12	5	41.45	0	0.00	40.55	5	3,683	0.14%
2021/04/09	4	41.93	4	42.28	41.80	0	3,650	0.00%
2021/04/08	5	43.13	3	42.97	42.30	2	3,600	0.06%
2021/04/07	1	41.55	6	41.98	41.80	-5	3,462	-0.14%
2021/04/06	12	41.61	12	41.85	42.50	0	3,376	0.00%
2021/04/01	0	0.00	2	39.90	39.90	-2	3,142	-0.06%
2021/03/31	1	39.20	0	0.00	39.30	1	3,107	0.03%
2021/03/30	4	39.74	4	39.65	39.40	0	3,100	0.00%
2021/03/29	0	0.00	2	39.35	38.85	-2	3,065	-0.07%
2021/03/26	1	37.65	5	37.85	38.40	-4	3,046	-0.13%
2021/03/25	4	38.71	7	38.38	38.25	-3	3,025	-0.10%
2021/03/24	0	39.80	1	39.50	39.25	-1	2,997	-0.03%
2021/03/23	10	39.54	5	39.70	39.70	5	2,980	0.17%
2021/03/22	5	40.70	2	41.55	40.05	3	2,916	0.10%
2021/03/19	6	40.34	17	41.02	40.80	-11	2,829	-0.39%
2021/03/18	7	38.99	3	38.80	38.90	4	2,601	0.15%
2021/03/15	0	0.00	1	38.10	37.90	-1	2,553	-0.04%
2021/03/12	1	37.75	1	38.15	37.80	0	2,591	0.00%
2021/03/11	2	37.53	0	0.00	37.60	2	2,581	0.08%
2021/03/09	0	37.00	0	0.00	36.80	0	2,567	0.00%
2021/03/08	0	36.25	0	0.00	36.15	0	2,619	0.00%
2021/03/04	0	37.40	1	36.30	36.30	-1	2,618	-0.04%
2021/03/03	2	38.60	1	38.50	37.10	1	2,604	0.04%
2021/02/24	0	36.40	20	36.53	36.40	-20	2,460	-0.81%
2021/02/19	0	0.00	4	37.15	37.65	-4	2,442	-0.16%
2021/02/18	0	0.00	1	36.40	36.85	-1	2,424	-0.04%
2021/02/17	1	36.05	1	35.65	36.15	0	2,418	0.00%
2021/02/03	5	33.71	1	34.00	34.00	4	2,374	0.17%
2021/02/02	5	32.38	0.1	33.15	32.65	4.9	2,357	0.21%
2021/02/01	30	31.76	17	31.64	31.60	13	2,340	0.56%
2021/01/29	2	34.90	1	35.60	34.80	1	2,237	0.04%
2021/01/28	2	36.18	0	0.00	35.85	2	2,225	0.09%
2021/01/26	1	36.10	2	36.10	35.95	-1	2,216	-0.05%
2021/01/25	4	37.10	2	37.28	36.95	2	2,196	0.09%
2021/01/22	7	36.81	2	36.90	36.60	5	2,180	0.23%
2021/01/21	4	37.75	2	37.68	37.45	2	2,151	0.09%
2021/01/20	21	40.00	19.3	40.40	38.05	1.7	2,116	0.08%
2021/01/19	12	41.78	13	42.20	40.85	-1	1,979	-0.05%
2021/01/18	12	39.99	5	39.30	39.30	7	1,586	0.44%
2021/01/15	0	0.00	3	38.93	39.30	-3	1,511	-0.20%
2021/01/14	14.4	39.69	9	39.59	39.00	5.4	1,446	0.37%
2021/01/13	3	37.37	1	37.10	37.20	2	1,250	0.16%
2021/01/12	2	37.15	3	37.68	36.95	-1	1,226	-0.08%
2021/01/11	1	40.40	1	39.50	39.35	0	1,177	0.00%
2021/01/08	56	41.62	1	39.50	38.90	55	1,305	4.21%
2021/01/07	0	0.00	2	42.20	42.20	-2	1,050	-0.19%
2021/01/06	0	0.00	2	38.40	38.40	-2	992	-0.20%
2021/01/05	0	0.00	4	34.33	34.95	-4	918	-0.44%
2020/12/30	1	33.30	0	0.00	33.25	1	918	0.11%
2020/12/28	1	33.80	0	0.00	33.35	1	922	0.11%
2020/12/23	1	32.60	0	0.00	32.55	1	896	0.11%
2020/12/22	0	0.00	1	33.10	32.55	-1	904	-0.11%
2020/12/10	0	34.55	1	34.20	34.20	-1	1,014	-0.10%
2020/12/09	1	35.15	1	34.90	34.85	0	1,015	0.00%
2020/12/08	0	0.00	5	34.38	34.95	-5	999	-0.50%
2020/12/04	0	0.00	1	33.90	33.90	-1	985	-0.10%
2020/12/02	17	35.21	9	34.60	34.60	8	1,149	0.70%
2020/11/25	0	0.00	3	33.80	33.80	-3	1,262	-0.24%
2020/11/23	0	0.00	1	34.45	34.45	-1	1,251	-0.08%
2020/11/19	5	34.76	1	34.45	34.55	4	1,220	0.33%
2020/11/18	1	33.40	0	0.00	33.50	1	1,206	0.08%
2020/11/16	2	34.20	2	33.80	33.80	0	1,209	0.00%
2020/11/13	1	33.25	0	0.00	33.25	1	1,199	0.08%
2020/10/20	0	0.00	1	35.85	35.85	-1	1,200	-0.08%
2020/10/19	6	36.46	6	36.00	36.10	0	1,194	0.00%
2020/10/16	19	37.53	22	37.54	36.50	-3	1,165	-0.26%
2020/10/07	0	0.00	1	35.95	35.65	-1	951	-0.11%
2020/10/06	1	35.45	0	0.00	35.60	1	949	0.11%
2020/09/24	0	0.00	2	34.65	34.05	-2	1,211	-0.17%
2020/09/16	20	36.81	18	36.98	36.65	2	1,174	0.17%
2020/09/14	1	35.60	0	0.00	35.90	1	1,071	0.09%
2020/09/11	0	0.00	3	35.70	35.30	-3	1,063	-0.28%
2020/09/10	4	35.79	1	36.60	35.50	3	1,057	0.28%
2020/09/09	1	34.85	0	0.00	35.10	1	1,032	0.10%
2020/09/08	3	35.82	5	36.50	35.85	-2	1,014	-0.20%
2020/09/07	8	39.08	3	38.67	37.00	5	989	0.51%
2020/09/04	1	37.80	2	37.38	37.80	-1	836	-0.12%
2020/09/03	0	0.00	13	33.35	34.40	-13	672	-1.93%
2020/08/26	1	30.90	0	0.00	30.95	1	666	0.15%
2020/08/10	1	31.40	0	0.00	31.50	1	695	0.14%
2020/08/04	0	0.00	3	32.70	32.65	-3	706	-0.42%
2020/07/30	3	33.15	3	33.90	32.80	0	717	0.00%
2020/07/28	8	31.27	0	0.00	30.60	8	761	1.05%
2020/07/27	1	32.55	0	0.00	32.45	1	758	0.13%
2020/07/24	1	34.00	0	0.00	33.90	1	752	0.13%
2020/07/22	4	35.08	0	0.00	34.75	4	752	0.53%
2020/07/21	7	34.95	0	0.00	34.75	7	751	0.93%
2020/07/20	0	0.00	1	32.70	34.10	-1	746	-0.13%
2020/07/17	0	0.00	1	34.15	33.50	-1	742	-0.13%
2020/07/13	1	38.05	0	0.00	38.05	1	748	0.13%
2020/07/10	5	39.77	1	40.00	39.00	4	732	0.55%
2020/07/09	0	0.00	15.3	38.00	38.00	-15.3	584	-2.62%
2020/07/07	1	34.50	3	35.53	34.50	-2	513	-0.39%
2020/07/03	0.3	32.05	1	32.05	32.20	-0.7	477	-0.15%
2020/07/02	0	0.00	1	32.05	32.00	-1	483	-0.21%
2020/07/01	0	0.00	6	31.55	31.55	-6	479	-1.25%
2020/06/24	1	30.80	1	30.80	30.80	0	481	0.00%
2020/06/23	1	30.55	0	0.00	30.55	1	485	0.21%
2020/06/22	1	30.90	0	0.00	30.85	1	489	0.20%
2020/06/12	3	29.85	0	0.00	29.85	3	518	0.58%
2020/06/09	1	31.40	0	0.00	31.20	1	532	0.19%
2020/06/04	0	0.00	2	32.30	32.50	-2	531	-0.38%
2020/05/29	0	0.00	2	32.00	31.80	-2	543	-0.37%
2020/05/27	0	0.00	6	32.28	32.05	-6	544	-1.10%
2020/05/25	2	32.35	2	32.35	32.35	0	531	0.00%
2020/05/15	2	30.03	0	0.00	29.85	2	510	0.39%
2020/05/14	0	0.00	2	30.63	29.95	-2	510	-0.39%
2020/05/13	1	31.10	0	0.00	31.05	1	509	0.20%
2020/05/12	0	0.00	4	31.83	31.75	-4	509	-0.79%
2020/05/07	2	31.48	0	0.00	31.50	2	503	0.40%
2020/05/06	0	0.00	3	32.00	31.10	-3	503	-0.60%
2020/05/05	6	31.76	0	0.00	31.50	6	498	1.20%
2020/05/04	2	32.10	3	33.28	32.15	-1	492	-0.20%
2020/04/30	1	30.95	0	0.00	30.85	1	450	0.22%
2020/04/28	0	0.00	1	30.00	29.90	-1	456	-0.22%
2020/04/21	1	29.80	0	0.00	29.00	1	463	0.22%
2020/04/17	6	30.42	0	0.00	29.45	6	456	1.31%
2020/04/16	0	0.00	8	29.10	30.05	-8	425	-1.88%
2020/04/15	3	27.50	0	0.00	27.35	3	404	0.74%
2020/04/14	0	0.00	2	26.00	26.20	-2	404	-0.49%
2020/04/09	1	25.35	0	0.00	25.65	1	428	0.23%
2020/04/07	0	0.00	2	23.90	24.00	-2	451	-0.44%
2020/03/27	1	22.10	0	0.00	21.55	1	636	0.16%
2020/03/26	1	21.65	0	0.00	21.65	1	639	0.16%
2020/03/25	3	21.60	1	21.70	21.40	2	643	0.31%
2020/03/24	1	20.10	0	0.00	20.30	1	641	0.16%
2020/03/16	0	0.00	2	24.45	22.80	-2	667	-0.30%
2020/03/13	0	0.00	2	23.55	23.95	-2	675	-0.30%
2020/03/09	5	29.90	2	29.60	29.60	3	830	0.36%
2020/03/05	1	31.80	0	0.00	31.80	1	868	0.12%
2020/03/04	5	31.49	3	32.00	31.75	2	872	0.23%
2020/03/03	0	0.00	1	30.85	30.85	-1	865	-0.12%
2020/02/21	1	33.30	1	33.20	32.95	0	998	0.00%
2020/02/19	1	32.85	1	32.95	32.85	0	1,088	0.00%
2020/02/14	1	33.20	0	0.00	33.20	1	1,095	0.09%
2020/02/13	0	0.00	1	33.20	33.20	-1	1,101	-0.09%
2020/02/12	0	0.00	3	33.25	33.45	-3	1,109	-0.27%
2020/02/06	1	33.15	0	0.00	33.25	1	1,222	0.08%
2020/02/05	1	32.70	1	32.90	32.70	0	1,225	0.00%
2020/01/31	1	33.00	2	32.95	32.75	-1	1,336	-0.07%
2020/01/30	13	33.43	0	0.00	33.35	13	1,341	0.97%
2020/01/20	2	37.05	0	0.00	37.05	2	1,340	0.15%
2020/01/10	1	36.30	0	0.00	36.30	1	1,458	0.07%
2020/01/08	3	36.22	1	36.60	36.25	2	1,476	0.14%
2020/01/06	3	37.45	0	0.00	37.15	3	1,481	0.20%
2020/01/03	1	37.90	2	38.25	37.90	-1	1,482	-0.07%
2020/01/02	1	38.70	0	0.00	38.55	1	1,484	0.07%
2019/12/31	1	39.45	2	38.60	38.60	-1	1,498	-0.07%
2019/12/30	6	39.13	3	39.15	39.50	3	1,473	0.20%
2019/12/27	1	38.75	0	0.00	39.00	1	1,425	0.07%
2019/12/26	0	0.00	1	39.30	38.50	-1	1,406	-0.07%
2019/12/25	0	0.00	1	39.35	38.80	-1	1,400	-0.07%
2019/12/24	0	0.00	1	38.40	39.05	-1	1,412	-0.07%
2019/12/20	1	37.90	0	0.00	37.90	1	1,370	0.07%
2019/12/19	0	0.00	1	38.15	37.85	-1	1,393	-0.07%
2019/12/18	1	37.80	0	0.00	37.80	1	1,420	0.07%
2019/12/17	0	0.00	3	37.98	38.10	-3	1,434	-0.21%
2019/12/13	1	37.60	0	0.00	37.55	1	1,450	0.07%
2019/12/06	26	39.25	24	39.19	39.10	2	1,519	0.13%
2019/12/05	1	38.30	0	0.00	38.50	1	1,425	0.07%
2019/12/04	0	0.00	1	37.35	37.35	-1	1,470	-0.07%
2019/11/22	1	38.60	0	0.00	38.15	1	1,937	0.05%
2019/11/21	0	0.00	1	38.85	39.20	-1	1,922	-0.05%
2019/11/20	0	0.00	10	38.17	38.10	-10	1,912	-0.52%
2019/11/19	0	0.00	2	38.50	38.05	-2	1,940	-0.10%
2019/11/18	2	38.15	1	37.80	38.20	1	1,911	0.05%
2019/11/15	0	0.00	2	37.00	36.80	-2	1,933	-0.10%
2019/11/14	0	0.00	1	36.80	36.70	-1	2,134	-0.05%
2019/11/12	0	0.00	1	37.10	37.05	-1	2,264	-0.04%
2019/11/11	1	36.85	0	0.00	36.50	1	2,394	0.04%
2019/11/06	32	39.40	31	39.59	38.50	1	2,684	0.04%
2019/11/05	1	37.60	1	37.60	37.60	0	2,739	0.00%
2019/10/30	4	38.93	0	0.00	38.85	4	2,934	0.14%
2019/10/25	0	0.00	3	38.30	38.30	-3	3,164	-0.09%
2019/10/24	0	0.00	1	37.30	37.75	-1	3,087	-0.03%
2019/10/18	1	36.40	0	0.00	36.40	1	3,104	0.03%
2019/10/17	4	36.74	1	37.00	36.60	3	3,097	0.10%
2019/10/08	1	36.75	0	0.00	36.85	1	3,081	0.03%
2019/10/07	0	0.00	1	37.75	37.25	-1	3,070	-0.03%
2019/10/02	3	38.15	3	37.43	38.20	0	3,077	0.00%
2019/09/27	10	37.15	0	0.00	37.00	10	3,141	0.32%
2019/09/25	0	0.00	1	39.70	39.50	-1	3,138	-0.03%
2019/09/23	5	39.98	0	0.00	40.05	5	3,151	0.16%
2019/09/16	1	40.05	1	40.00	39.95	0	3,164	0.00%
2019/09/10	1	41.20	1	40.65	40.55	0	3,258	0.00%
2019/09/09	0	0.00	2	40.15	40.40	-2	3,245	-0.06%
2019/09/06	3	41.50	11	41.07	41.35	-8	3,229	-0.25%
2019/09/05	28	42.19	16	40.74	42.00	12	3,177	0.38%
2019/09/03	7	39.85	7	39.58	39.45	0	3,003	0.00%
2019/08/28	4	37.40	4	37.25	36.75	0	2,882	0.00%
2019/08/26	0	0.00	1	35.90	35.95	-1	2,885	-0.03%
2019/08/23	2	37.90	2	38.00	38.10	0	2,868	0.00%
2019/08/22	2	39.00	0	0.00	38.80	2	2,836	0.07%
2019/08/21	0	0.00	1	39.30	39.30	-1	2,800	-0.04%
2019/08/20	4	40.08	4	39.80	39.15	0	2,791	0.00%
2019/08/19	15	41.80	9	41.75	40.05	6	2,784	0.22%
2019/08/16	0	0.00	1	38.30	39.50	-1	2,616	-0.04%
2019/08/15	1	37.90	2	38.00	37.70	-1	2,557	-0.04%
2019/08/14	2	38.60	5	39.40	38.30	-3	2,577	-0.12%
2019/08/13	9	39.09	4	39.64	39.10	5	2,491	0.20%
2019/08/12	7	39.36	0	0.00	39.00	7	2,487	0.28%
2019/08/08	0	0.00	2	37.15	36.65	-2	2,509	-0.08%
2019/08/07	1	37.05	1	37.85	36.20	0	2,505	0.00%
2019/08/06	1	35.05	9	34.36	36.40	-8	2,443	-0.33%
2019/08/05	6	33.07	15	32.90	33.10	-9	2,405	-0.37%
2019/08/02	0	0.00	1	33.85	33.50	-1	2,523	-0.04%
2019/08/01	8	35.64	8	35.91	35.50	0	2,581	0.00%
2019/07/31	50	37.81	28	38.21	36.80	22	2,606	0.84%
2019/07/30	7	35.28	21	35.53	35.80	-14	2,489	-0.56%
2019/07/29	15	34.53	1	34.35	34.95	14	2,506	0.56%
2019/07/26	0	0.00	3	34.50	34.15	-3	2,546	-0.12%
2019/07/25	3	34.75	30	34.92	34.75	-27	2,749	-0.98%
2019/07/24	3	35.20	0	0.00	35.20	3	2,900	0.10%
2019/07/23	6	35.60	0	0.00	34.95	6	2,959	0.20%
2019/07/22	21	35.00	0	0.00	35.25	21	2,969	0.71%
2019/07/18	1	35.25	1	34.85	34.70	0	3,013	0.00%
2019/07/17	1	34.80	1	34.80	34.95	0	3,008	0.00%
2019/07/08	0	0.00	2	35.40	35.10	-2	3,026	-0.07%
2019/07/05	2	36.80	0	0.00	36.20	2	3,033	0.07%
2019/07/03	5	35.65	0	0.00	35.40	5	3,029	0.17%
2019/06/27	3	35.95	3	36.00	35.55	0	2,932	0.00%
2019/06/25	0	0.00	3	35.65	34.85	-3	2,896	-0.10%
2019/06/24	3	35.30	9	34.77	35.40	-6	2,861	-0.21%
2019/06/21	5	35.18	5	35.49	35.40	0	2,843	0.00%
2019/06/20	6	36.02	5	36.45	35.85	1	2,820	0.04%
2019/06/19	5	33.96	0	0.00	35.10	5	2,720	0.18%
2019/06/12	2	34.53	0	0.00	34.35	2	2,575	0.08%
2019/06/05	1	30.80	0	0.00	30.80	1	2,401	0.04%
2019/06/03	0	0.00	2	31.50	31.45	-2	2,378	-0.08%
2019/05/24	1	30.35	0	0.00	30.35	1	2,267	0.04%
2019/05/21	1	31.30	1	31.80	32.35	0	2,145	0.00%
2019/05/20	2	31.85	1	31.30	31.15	1	2,097	0.05%
2019/05/17	2	35.10	17	34.08	33.45	-15	2,045	-0.73%
2019/05/16	19	36.95	3	36.87	36.35	16	1,941	0.82%
2019/05/15	0	0.00	1	35.75	36.20	-1	1,766	-0.06%
2019/04/16	0	0.00	30	26.93	27.10	-30	317	-9.45%
2019/04/15	0	0.00	179	27.47	27.30	-179	309	-57.78%	大賣/鉅額交易
2019/04/12	0	0.00	36	26.35	26.40	-36	285	-12.60%
2019/02/13	0	0.00	1	20.75	20.80	-1	71	-1.39%
2019/01/04	3	18.45	0	0.00	18.65	3	73	4.06%
2018/12/12	1	20.05	0	0.00	20.05	1	93	1.07%
2018/10/26	0	0.00	6	18.61	18.90	-6	139	-4.30%
2018/09/04	1	24.10	0	0.00	24.10	1	82	1.21%
2018/09/03	2	24.20	0	0.00	24.20	2	82	2.42%
2018/08/31	2	24.75	0	0.00	24.60	2	82	2.43%
2018/08/30	6	24.85	0	0.00	24.85	6	84	7.14%
2018/08/29	4	24.88	0	0.00	24.90	4	87	4.57%
2018/08/17	37	24.50	0	0.00	24.60	37	83	44.29%
2018/08/14	1	24.75	0	0.00	24.85	1	83	1.20%
2018/07/31	10	25.40	0	0.00	25.65	10	90	11.07%
2018/07/30	15	25.37	0	0.00	25.40	15	91	16.40%
2018/07/27	5	25.30	0	0.00	25.40	5	92	5.42%
2018/07/24	5	25.25	0	0.00	25.25	5	92	5.38%
2018/07/20	5	25.35	1	25.80	25.40	4	93	4.27%
2018/07/19	3	25.40	0	0.00	25.40	3	93	3.21%
2018/07/13	0	0.00	2.2	25.90	26.00	-2.2	97	-2.21%
2018/06/25	27	28.93	0	0.00	29.00	27	114	23.59%
2018/06/14	10	29.17	0	0.00	29.05	10	128	7.78%
2018/06/11	25	29.49	0	0.00	29.50	25	134	18.61%
2018/06/05	20	29.27	0	0.00	29.30	20	137	14.50%
2018/06/04	25	29.08	0	0.00	29.30	25	138	18.08%
2018/06/01	46	28.82	0	0.00	28.90	46	138	33.14%
2018/05/30	0	0.00	1	28.45	28.45	-1	139	-0.72%