正隆 (1904)-台新-中壢券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.10
漲跌
▼0.20
漲幅
-0.68%
成交量
593張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	1	29.10	0	0.00	29.10	1	897	0.11%
2024/05/02	0	0.00	11	29.30	29.30	-11	893	-1.23%
2024/04/30	0.9	29.15	5	29.20	29.20	-4.1	892	-0.46%
2024/04/29	0	28.90	7	29.34	29.40	-7	890	-0.79%
2024/04/26	1	28.80	0	29.00	28.85	1	874	0.11%
2024/04/24	8	29.01	0	0.00	28.85	8	863	0.93%
2024/04/23	7	29.16	13	29.55	29.20	-6	878	-0.68%
2024/04/22	4	29.00	6	28.97	29.10	-2	868	-0.23%
2024/04/19	1	28.25	0	0.00	28.20	1	844	0.12%
2024/04/18	0	0.00	1	28.60	28.60	-1	825	-0.12%
2024/04/16	6	28.68	0	0.00	28.35	6	821	0.73%
2024/04/15	8	29.09	10	29.21	29.00	-2	789	-0.25%
2024/04/12	5	28.98	0	0.00	28.95	5	787	0.63%
2024/04/11	6	29.07	0	0.00	29.05	6	784	0.76%
2024/04/10	3	29.25	15	29.35	29.30	-12	780	-1.54%
2024/04/09	2.6	29.20	8	29.19	29.20	-5.4	769	-0.71%
2024/04/08	6	28.89	0	0.00	29.05	6	789	0.76%
2024/04/03	7	28.89	0	0.00	28.85	7	783	0.89%
2024/04/02	3	28.88	0	0.00	28.80	3	773	0.39%
2024/04/01	1	28.95	0	0.00	29.10	1	718	0.14%
2024/03/29	14.1	28.98	0	0.00	29.00	14.1	714	1.98%
2024/03/28	0	29.30	0	0.00	29.30	0	705	0.00%
2024/03/27	3.2	29.07	6.1	29.28	29.25	-2.9	700	-0.41%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.00%
2024/03/25	5	29.05	0	0.00	29.10	5	693	0.72%
2024/03/22	12	29.10	0	0.00	29.10	12	695	1.73%
2024/03/21	5	29.05	4	29.19	29.25	1	735	0.14%
2024/03/20	6	29.01	2	29.05	28.95	4	752	0.53%
2024/03/18	0	28.85	0	0.00	28.85	0	754	0.00%
2024/03/15	1	28.75	0	0.00	28.75	1	765	0.13%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	0.1	28.85	0	28.80	28.85	0.1	762	0.01%
2024/03/11	5	28.52	0	0.00	28.55	5	750	0.67%
2024/03/08	0	28.55	0	0.00	28.55	0	750	0.00%
2024/03/07	4	28.75	0	0.00	28.70	4	762	0.53%
2024/03/05	4	28.88	0	0.00	28.85	4	763	0.52%
2024/03/04	3	29.35	5	29.44	29.05	-2	760	-0.26%
2024/03/01	1	29.00	0	0.00	29.00	1	753	0.13%
2024/02/27	2	28.88	0	0.00	28.85	2	755	0.26%
2024/02/26	0	28.80	2	29.10	29.00	-2	757	-0.26%
2024/02/23	2	29.00	1.2	29.02	28.95	0.8	765	0.10%
2024/02/20	4	29.13	0	0.00	29.10	4	777	0.51%
2024/02/19	0	0.00	2	29.33	29.35	-2	788	-0.25%
2024/02/16	0.5	29.20	4	29.09	29.20	-3.5	825	-0.42%
2024/02/02	1	28.85	0	0.00	28.85	1	818	0.12%
2024/01/31	1	28.90	0	0.00	28.85	1	813	0.12%
2024/01/30	4	28.88	0	0.00	28.85	4	811	0.49%
2024/01/25	1	28.95	0	0.00	28.95	1	819	0.12%
2024/01/24	0	0.00	2	29.28	29.10	-2	824	-0.24%
2024/01/16	2	28.98	3	28.95	28.95	-1	820	-0.12%
2024/01/12	0	0.00	3	29.37	29.30	-3	826	-0.36%
2024/01/10	3	29.13	0	0.00	29.10	3	922	0.33%
2024/01/09	2	29.25	0	0.00	29.25	2	932	0.21%
2024/01/08	0	0.00	2	29.60	29.40	-2	993	-0.20%
2024/01/05	0	0.00	2	29.40	29.40	-2	1,031	-0.19%
2024/01/04	0	0.00	0	29.40	29.25	0	1,039	0.00%
2024/01/03	1	29.20	0	0.00	29.25	1	1,064	0.09%
2024/01/02	11	29.35	4	29.38	29.35	7	1,076	0.65%
2023/12/29	2	29.63	0	0.00	29.75	2	1,043	0.19%
2023/12/28	1	29.80	0	0.00	29.90	1	1,049	0.10%
2023/12/27	0	0.00	3	29.85	29.90	-3	1,065	-0.28%
2023/12/26	0	0.00	1	29.70	29.70	-1	1,080	-0.09%
2023/12/25	2	29.58	0	0.00	29.50	2	1,130	0.18%
2023/12/22	2	29.88	0	0.00	29.80	2	1,140	0.18%
2023/12/21	5	30.00	2	30.23	29.95	3	1,152	0.26%
2023/12/20	1	29.90	3	29.97	30.00	-2	1,168	-0.17%
2023/12/19	4	29.80	0	0.00	29.70	4	1,173	0.34%
2023/12/18	20	30.39	19	30.67	30.25	1	1,193	0.08%
2023/12/15	5	30.14	6	30.18	30.10	-1	1,167	-0.09%
2023/12/14	0	0.00	3	29.85	29.80	-3	1,160	-0.26%
2023/12/12	6	29.73	2	29.80	29.55	4	1,186	0.34%
2023/12/11	0	0.00	4	30.08	30.15	-4	1,184	-0.34%
2023/12/07	1	29.85	0	0.00	29.95	1	1,228	0.08%
2023/12/06	0	0.00	1	29.90	30.05	-1	1,251	-0.08%
2023/12/05	2.1	29.97	0	0.00	29.95	2.1	1,256	0.16%
2023/12/04	0.9	30.05	6	30.06	30.10	-5.1	1,259	-0.40%
2023/12/01	2	29.63	1	29.75	29.80	1	1,246	0.08%
2023/11/30	0	0.00	1	29.80	29.75	-1	1,250	-0.08%
2023/11/28	2	29.60	2	30.00	29.60	0	1,294	0.00%
2023/11/27	4.2	29.51	1	29.70	29.45	3.2	1,361	0.23%
2023/11/24	0	0.00	1	29.65	29.60	-1	1,374	-0.07%
2023/11/22	5.2	29.46	0	0.00	29.45	5.2	1,468	0.35%
2023/11/21	0	0.00	4	29.74	29.85	-4	1,471	-0.27%
2023/11/17	0	0.00	1	29.85	29.80	-1	1,530	-0.07%
2023/11/15	0	0.00	2	29.53	29.70	-2	1,549	-0.13%
2023/11/09	2	28.80	0	0.00	28.85	2	1,627	0.12%
2023/11/06	0	28.70	0	0.00	28.80	0	1,859	0.00%
2023/10/24	0	0.00	1	28.85	28.85	-1	3,296	-0.03%
2023/10/16	6	28.81	3	29.00	28.65	3	3,463	0.09%
2023/10/06	1	28.70	0	0.00	28.75	1	3,496	0.03%
2023/10/02	1	28.65	0	0.00	28.40	1	3,636	0.03%
2023/09/28	2	28.68	0	0.00	28.65	2	3,764	0.05%
2023/09/26	0	0.00	1	28.40	28.30	-1	3,857	-0.03%
2023/09/25	0	28.65	1	28.65	28.60	-1	3,952	-0.03%
2023/09/21	2	28.00	0	0.00	28.10	2	4,143	0.05%
2023/09/19	1	28.20	0	0.00	28.40	1	4,374	0.02%
2023/09/14	0	0.00	1	28.40	28.40	-1	4,951	-0.02%
2023/09/12	0	0.00	0	28.20	28.25	0	4,996	0.00%
2023/09/06	2	28.30	0	0.00	28.15	2	5,151	0.04%
2023/09/05	0	0.00	2	28.50	28.50	-2	5,189	-0.04%
2023/08/31	2	28.55	7	28.60	28.55	-5	5,389	-0.09%
2023/08/30	2.1	27.95	2.2	27.98	28.00	-0.1	5,419	0.00%
2023/08/29	1	27.50	1	27.80	27.85	0	5,593	0.00%
2023/08/28	0	0.00	2	27.60	27.50	-2	5,850	-0.03%
2023/08/24	0	28.20	2	27.90	27.85	-2	5,797	-0.03%
2023/08/22	2	28.20	1	28.15	28.05	1	5,809	0.02%
2023/08/21	1	28.35	0	0.00	28.45	1	5,812	0.02%
2023/08/18	3	28.30	0	0.00	28.35	3	5,850	0.05%
2023/08/17	11	28.94	16	28.86	28.80	-5	5,935	-0.08%
2023/08/16	1.1	28.57	0	0.00	28.90	1.1	5,938	0.02%
2023/08/15	4.1	29.15	2	29.20	29.10	2.1	5,950	0.03%
2023/08/14	3.6	29.33	5	29.07	29.00	-1.4	6,008	-0.02%
2023/08/11	6.1	30.00	3.9	29.89	30.00	2.2	6,008	0.04%
2023/08/10	26.6	30.87	12.9	30.57	30.45	13.7	5,968	0.23%
2023/08/09	0	0.00	2	32.15	32.45	-2	5,861	-0.03%
2023/08/08	7	32.92	8	32.75	32.70	-1	5,843	-0.02%
2023/08/07	8.1	33.36	4	33.95	33.45	4.1	5,843	0.07%
2023/08/04	4	34.58	3	34.58	34.40	1	5,757	0.02%
2023/08/02	9	34.34	9	34.66	34.00	0	5,938	0.00%
2023/08/01	4	34.11	0	0.00	33.90	4	5,847	0.07%
2023/07/31	8	34.71	7	34.81	34.55	1	5,939	0.02%
2023/07/28	10	34.43	5	34.80	34.10	5	6,126	0.08%
2023/07/27	16	34.99	21.1	34.91	35.00	-5.1	5,983	-0.09%
2023/07/26	2	33.23	1.3	33.25	33.15	0.7	5,634	0.01%
2023/07/25	1.2	32.68	0	0.00	32.70	1.2	5,643	0.02%
2023/07/24	1	32.90	2	33.00	32.75	-1	5,693	-0.02%
2023/07/21	2	32.60	0	0.00	32.25	2	5,906	0.03%
2023/07/20	3	32.62	3	32.58	32.80	0	6,338	0.00%
2023/07/19	1	31.80	0	0.00	31.90	1	6,847	0.01%
2023/07/18	1	32.25	0	0.00	32.05	1	7,263	0.01%
2023/07/17	3	32.65	0.1	32.75	32.75	2.9	7,430	0.04%
2023/07/14	1	32.50	2	32.43	32.40	-1	7,402	-0.01%
2023/07/13	1	32.00	2	31.98	31.90	-1	7,373	-0.01%
2023/07/10	0	0.00	0.1	32.85	32.80	-0.1	7,266	0.00%
2023/07/07	2.3	33.32	10	33.15	33.30	-7.7	7,228	-0.11%
2023/07/06	7	34.34	17	34.18	34.00	-10	7,151	-0.14%
2023/07/05	1	34.35	5	34.12	34.05	-4	7,034	-0.06%
2023/07/04	8	33.93	0.1	34.05	33.80	8	6,972	0.11%
2023/07/03	11	34.30	3	34.18	34.20	8	6,895	0.12%
2023/06/30	8	34.09	2	33.88	34.05	6	6,789	0.09%
2023/06/29	0.2	33.75	13.2	34.32	34.25	-13	6,717	-0.19%
2023/06/28	8.1	33.67	2	33.30	33.15	6.1	6,563	0.09%
2023/06/27	11	33.92	6.2	33.86	33.80	4.8	6,491	0.07%
2023/06/26	6.8	34.69	10.2	34.16	34.75	-3.4	6,287	-0.05%
2023/06/21	2.1	33.25	0	0.00	33.30	2.1	5,768	0.04%
2023/06/20	3	32.80	11	32.50	32.60	-8	5,679	-0.14%
2023/06/19	9	32.52	2	32.50	32.55	7	5,652	0.12%
2023/06/16	0	0.00	1	32.40	32.35	-1	5,636	-0.02%
2023/06/15	3	32.13	1	32.25	32.30	2	5,582	0.04%
2023/06/14	2	32.68	0	0.00	32.55	2	5,558	0.04%
2023/06/13	8	32.63	18	32.80	32.90	-10	5,535	-0.18%
2023/06/12	1	32.95	1	33.15	33.20	0	5,483	0.00%
2023/06/09	0	0.00	6	33.60	33.80	-6	5,424	-0.11%
2023/06/08	1	33.55	0	0.00	33.25	1	5,374	0.02%
2023/06/06	7	34.12	15	34.03	33.55	-8	5,261	-0.15%
2023/06/05	0	0.00	12	33.89	33.75	-12	5,124	-0.23%
2023/06/02	6	33.46	5	33.25	33.25	1	5,014	0.02%
2023/06/01	15.1	33.63	8.1	33.30	33.50	7.1	4,830	0.15%
2023/05/31	0	31.50	0	0.00	31.75	0	4,534	0.00%
2023/05/25	0	0.00	1	32.15	32.20	-1	4,449	-0.02%
2023/05/24	1	32.40	30	32.50	32.45	-29	4,428	-0.65%
2023/05/23	1	31.70	6	32.54	32.60	-5	4,365	-0.11%
2023/05/22	2.1	31.28	7	31.08	31.75	-5	4,229	-0.12%
2023/05/19	6.1	31.39	2	31.60	31.35	4.1	4,193	0.10%
2023/05/18	32	32.09	2	32.08	31.85	30	4,149	0.72%
2023/05/17	0.5	31.85	0	0.00	31.80	0.5	4,074	0.01%
2023/05/16	6	31.60	2	31.65	31.70	4	4,032	0.10%
2023/05/15	3.1	31.47	0	0.00	31.45	3.1	4,024	0.08%
2023/05/12	7.1	31.79	2	31.90	32.05	5.1	4,013	0.13%
2023/05/11	7.1	31.79	2	31.90	31.75	5.1	4,001	0.13%
2023/05/10	14	32.49	0	0.00	32.40	14	3,948	0.35%
2023/05/09	1	33.70	1.1	34.54	33.20	-0.1	3,911	0.00%
2023/05/08	1	33.55	2	33.65	33.50	-1	3,665	-0.03%
2023/05/05	10.1	32.95	0	34.00	33.10	10.1	3,594	0.28%
2023/05/04	21	33.06	26.2	33.48	33.65	-5.1	3,437	-0.15%
2023/05/03	0	0.00	14	32.50	32.10	-14	3,116	-0.45%
2023/05/02	1	32.25	1	32.00	32.00	0	2,986	0.00%
2023/04/28	1	31.30	4	31.45	31.30	-3	2,919	-0.10%
2023/04/27	0.4	31.36	0	0.00	31.35	0.4	2,866	0.01%
2023/04/26	38	32.49	21	32.04	32.00	17	2,767	0.61%
2023/04/25	16.1	31.98	39	31.16	32.35	-22.9	2,461	-0.93%
2023/04/24	13	32.10	13.7	32.01	32.50	-0.7	2,003	-0.04%
2023/04/21	34.5	30.35	4	31.24	30.40	30.5	1,446	2.11%
2023/04/20	13	29.97	13.2	29.76	29.45	-0.2	1,034	-0.01%
2023/04/19	0	28.75	0	0.00	28.40	0	843	0.00%
2023/04/18	2	28.70	0.1	29.00	28.75	1.9	845	0.23%
2023/04/11	0	28.65	2	28.60	28.60	-2	834	-0.24%
2023/04/07	1	28.30	1	28.55	28.75	0	801	0.00%
2023/04/06	1.1	28.45	0	0.00	28.60	1.1	789	0.14%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/27	0.1	28.34	0	0.00	28.20	0.1	780	0.01%
2023/03/24	1	28.00	0	0.00	28.00	1	798	0.13%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/20	2	27.45	0	0.00	27.45	2	791	0.25%
2023/03/17	0.2	27.68	0	0.00	27.15	0.2	786	0.03%
2023/03/15	0.1	28.70	3	28.60	28.40	-2.9	733	-0.40%
2023/03/10	0.1	28.90	0	0.00	28.85	0.1	753	0.01%
2023/03/09	0	29.20	0	0.00	29.05	0	766	0.00%
2023/03/08	0.1	29.10	0	0.00	29.10	0.1	776	0.01%
2023/03/03	1	28.75	0	0.00	28.75	1	762	0.13%
2023/03/01	1	28.60	0	0.00	28.70	1	774	0.13%
2023/02/21	1	28.65	0	0.00	28.70	1	800	0.12%
2023/02/14	0	28.65	0	0.00	28.65	0	845	0.00%
2023/02/10	10	28.80	10	28.70	28.80	0	837	0.00%
2023/02/09	5	28.95	0	0.00	29.00	5	836	0.60%
2023/02/08	7	29.07	0	0.00	29.05	7	821	0.85%
2023/02/07	0	28.90	0	0.00	29.10	0	808	0.00%
2023/02/03	0	0.00	2	29.05	29.05	-2	782	-0.26%
2023/02/02	1	28.90	0	0.00	29.00	1	773	0.13%
2023/01/30	5	28.70	5	28.95	28.85	0	744	0.00%
2023/01/17	0.1	28.45	0	0.00	28.50	0.1	730	0.01%
2023/01/16	0	28.00	0	0.00	28.20	0	722	0.00%
2023/01/13	0	28.30	0	0.00	28.25	0	719	0.00%
2022/12/22	0	27.35	0	0.00	27.45	0	720	0.00%
2022/12/16	0	0.00	1	27.35	27.30	-1	729	-0.14%
2022/12/15	0	27.70	0	0.00	27.50	0	710	0.00%
2022/12/02	0	0.00	1	27.45	27.50	-1	721	-0.14%
2022/11/29	0	27.20	0	0.00	27.35	0	717	0.00%
2022/11/23	0	27.25	0	0.00	27.15	0	732	0.00%
2022/11/22	1	27.00	0	0.00	27.15	1	734	0.14%
2022/11/16	1.1	26.86	0	0.00	26.80	1.1	732	0.14%
2022/11/14	0	27.15	0	0.00	27.15	0	826	0.00%
2022/11/09	0	0.00	2	27.08	27.15	-2	813	-0.25%
2022/11/07	0.5	26.89	0	0.00	26.95	0.5	833	0.06%
2022/11/02	1	26.35	0	0.00	26.35	1	853	0.12%
2022/11/01	0.2	26.45	0	0.00	26.40	0.2	852	0.02%
2022/10/31	0	0.00	0	26.10	26.20	0	840	0.00%
2022/10/27	0.3	26.00	0	0.00	26.10	0.3	842	0.04%
2022/10/13	0	0.00	1	25.65	25.25	-1	910	-0.11%
2022/09/30	2	26.40	2	26.60	26.60	0	1,005	0.00%
2022/09/29	0	0.00	1	26.40	26.30	-1	1,012	-0.10%
2022/09/28	0	0.00	0.7	26.20	26.15	-0.7	1,029	-0.07%
2022/09/15	1.1	27.52	0	0.00	27.60	1.1	1,337	0.08%
2022/09/14	0	27.65	0	0.00	27.60	0	1,374	0.00%
2022/09/07	0.3	26.95	0	0.00	26.75	0.3	1,486	0.02%
2022/09/06	0	0.00	1	27.40	27.10	-1	1,506	-0.07%
2022/09/02	0	0.00	0	28.00	27.70	0	1,526	0.00%
2022/08/31	0	0.00	7	28.25	28.30	-7	1,541	-0.45%
2022/08/29	2	27.75	0	0.00	27.85	2	1,551	0.13%
2022/08/24	1	28.25	0	0.00	28.15	1	1,566	0.06%
2022/08/23	5	28.15	0	0.00	28.20	5	1,591	0.31%
2022/08/22	3	29.25	23	29.18	28.70	-20	1,614	-1.24%
2022/08/19	0	0.00	1	28.45	28.50	-1	1,561	-0.06%
2022/08/15	0	0.00	1	28.15	28.15	-1	1,686	-0.06%
2022/08/11	0	0.00	20	27.55	27.55	-20	1,767	-1.13%
2022/08/10	0	0.00	13	27.10	27.35	-13	1,812	-0.72%
2022/08/09	0	0.00	7	27.10	27.00	-7	1,818	-0.38%
2022/08/04	0.4	26.70	0	0.00	26.65	0.4	1,938	0.02%
2022/08/01	0	27.25	0	0.00	27.10	0	2,045	0.00%
2022/07/22	20	26.80	0	0.00	26.85	20	2,230	0.90%
2022/07/15	0	25.60	0	0.00	25.45	0	2,229	0.00%
2022/07/08	1	25.60	0	0.00	25.75	1	2,211	0.05%
2022/07/06	0	25.70	0	0.00	25.70	0	2,192	0.00%
2022/07/05	40	25.60	1	26.20	25.95	39	2,181	1.79%
2022/07/04	0	0.00	1	25.25	25.35	-1	2,161	-0.05%
2022/07/01	1	25.20	0	0.00	25.20	1	2,163	0.05%
2022/06/29	0	26.70	0	0.00	26.55	0	2,118	0.00%
2022/06/28	3.1	27.22	0	0.00	27.15	3.1	2,088	0.15%
2022/06/27	0	0.00	10	29.95	29.95	-10	2,026	-0.49%
2022/06/16	0	0.00	2	30.20	30.00	-2	1,884	-0.11%
2022/06/15	0	29.80	0	0.00	30.05	0	1,870	0.00%
2022/06/14	2	29.35	0	0.00	29.60	2	1,862	0.11%
2022/06/09	0.2	30.36	0	0.00	30.20	0.2	1,857	0.01%
2022/06/02	1	30.00	0	0.00	30.00	1	1,886	0.05%
2022/05/31	1.2	30.01	0	0.00	30.00	1.2	1,889	0.06%
2022/05/30	2	30.05	0	0.00	30.05	2	1,865	0.11%
2022/05/27	0.5	29.69	0	0.00	29.55	0.5	1,831	0.02%
2022/05/25	1	29.80	3	29.10	29.40	-2	1,775	-0.11%
2022/05/24	0.1	30.05	0	0.00	29.95	0.1	1,731	0.00%
2022/05/18	1	30.15	0	0.00	30.40	1	1,637	0.06%
2022/05/17	1.1	30.12	0	0.00	30.20	1.1	1,611	0.07%
2022/05/13	0	0.00	2	30.58	30.85	-2	1,594	-0.13%
2022/05/12	0	0.00	60	30.97	30.40	-60	1,621	-3.70%
2022/05/11	10	31.75	0	0.00	31.85	10	1,591	0.63%
2022/05/10	50	32.65	0	0.00	32.50	50	1,614	3.10%
2022/05/06	0	0.00	1	33.15	33.20	-1	1,603	-0.06%
2022/05/04	1	33.90	0	0.00	33.65	1	1,622	0.06%
2022/05/03	5	33.80	5	34.55	33.70	0	1,594	0.00%
2022/04/29	0.1	33.60	0	0.00	33.45	0.1	1,469	0.01%
2022/04/28	0	0.00	3	33.45	33.50	-3	1,476	-0.20%
2022/04/27	0.1	33.50	0	0.00	33.40	0.1	1,473	0.01%
2022/04/26	0	0.00	0.6	34.10	34.10	-0.6	1,452	-0.04%
2022/04/25	0.1	34.50	0	0.00	34.25	0.1	1,466	0.01%
2022/04/22	0	0.00	2	35.10	34.95	-2	1,466	-0.14%
2022/04/19	0	0.00	20	34.65	34.50	-20	1,548	-1.29%
2022/04/18	0	0.00	0	34.40	34.40	0	1,559	0.00%
2022/04/14	0.3	34.60	0	0.00	34.65	0.3	1,636	0.02%
2022/04/13	0.1	34.25	0	0.00	34.40	0.1	1,681	0.00%
2022/04/12	0	0.00	0	34.05	34.15	0	1,742	0.00%
2022/04/08	3	34.50	0	0.00	34.50	3	1,793	0.17%
2022/04/07	0	34.87	0	0.00	34.60	0	1,808	0.00%
2022/04/06	3	34.73	0	0.00	34.90	3	1,813	0.17%
2022/04/01	1	34.70	2	34.60	34.60	-1	1,846	-0.05%
2022/03/29	0	0.00	1	34.50	34.45	-1	2,173	-0.05%
2022/03/28	1	34.60	0	0.00	34.40	1	2,183	0.05%
2022/03/24	0	35.16	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.15	0	0.00	35.10	0	2,204	0.00%
2022/03/17	0.1	34.70	1	34.65	34.70	-0.9	2,371	-0.04%
2022/03/16	0	34.45	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0	0.00	5	34.30	33.95	-5	2,372	-0.21%
2022/03/14	0	0.00	5	34.30	34.45	-5	2,373	-0.21%
2022/03/11	0.1	34.30	0	0.00	34.25	0.1	2,402	0.00%
2022/03/10	1	34.30	0	0.00	34.35	1	2,412	0.04%
2022/03/09	0	0.00	4	33.90	33.95	-4	2,412	-0.17%
2022/03/08	2	33.65	0	0.00	33.70	2	2,421	0.08%
2022/03/07	0	0.00	1	34.00	34.35	-1	2,401	-0.04%
2022/03/03	2	35.20	0	0.00	35.10	2	2,501	0.08%
2022/03/02	0	0.00	3	34.95	35.00	-3	2,632	-0.11%
2022/03/01	1	34.90	0	0.00	34.85	1	2,696	0.04%
2022/02/25	2.1	34.68	1	34.60	34.40	1.1	2,711	0.04%
2022/02/24	21	35.30	0	0.00	34.60	21	2,724	0.77%
2022/02/21	1	36.20	30	36.15	36.20	-29	2,895	-1.00%
2022/02/18	0	0.00	1	35.75	35.70	-1	2,919	-0.03%
2022/02/16	1	35.95	0	0.00	36.00	1	2,975	0.03%
2022/02/15	4	36.28	0	0.00	36.05	4	2,979	0.13%
2022/02/10	0	0.00	1	36.45	36.25	-1	3,084	-0.03%
2022/02/09	0.2	35.61	0	0.00	35.85	0.2	3,082	0.01%
2022/01/25	1	34.15	0	0.00	34.10	1	3,117	0.03%
2022/01/24	1	34.00	0	0.00	34.35	1	3,167	0.03%
2022/01/21	1	34.65	0	0.00	34.55	1	3,216	0.03%
2022/01/19	3	34.60	0	0.00	34.60	3	3,249	0.09%
2022/01/18	2	34.95	1	35.10	34.80	1	3,277	0.03%
2022/01/14	0.1	35.40	0	0.00	35.40	0.1	3,305	0.00%
2022/01/13	1	35.95	5	35.80	35.85	-4	3,297	-0.12%
2022/01/11	12	35.66	0	0.00	35.40	12	3,273	0.37%
2022/01/10	0	0.00	10	35.50	35.65	-10	3,310	-0.30%
2022/01/06	0	0.00	7	35.15	35.00	-7	3,322	-0.21%
2022/01/05	1	34.70	0	0.00	34.65	1	3,317	0.03%
2022/01/03	0	35.30	0	0.00	35.05	0	3,268	0.00%
2021/12/29	0	0.00	5	35.40	35.50	-5	3,355	-0.15%
2021/12/28	0	0.00	5	35.05	35.20	-5	3,391	-0.15%
2021/12/27	2	35.90	5	36.45	35.60	-3	3,425	-0.09%
2021/12/24	0	0.00	1.1	36.00	35.90	-1.1	3,417	-0.03%
2021/12/23	0	0.00	4	35.03	35.05	-4	3,392	-0.12%
2021/12/22	0	0.00	1	34.25	34.35	-1	3,483	-0.03%
2021/12/21	0	0.00	2	33.90	34.10	-2	4,172	-0.05%
2021/12/20	3	34.10	0	0.00	33.70	3	4,690	0.06%
2021/12/15	0.1	33.95	0	0.00	33.95	0.1	4,956	0.00%
2021/12/14	27	34.42	16	34.47	34.00	11	4,980	0.22%
2021/12/13	0	0.00	3	33.60	33.60	-3	4,850	-0.06%
2021/12/07	0	0.00	0	33.90	33.80	0	4,883	0.00%
2021/12/03	0	33.85	0	0.00	33.85	0	4,886	0.00%
2021/12/02	2.1	33.78	0	0.00	33.80	2.1	4,893	0.04%
2021/11/30	0	34.25	0	0.00	34.00	0	4,899	0.00%
2021/11/29	1	33.50	2	33.85	34.10	-1	4,919	-0.02%
2021/11/26	16.1	34.28	3	34.48	34.50	13.1	4,875	0.27%
2021/11/25	5.1	35.80	0	0.00	35.70	5.1	4,805	0.11%
2021/11/23	0	0.00	3	35.15	34.85	-3	4,774	-0.06%
2021/11/22	0	0.00	2	35.40	35.35	-2	4,777	-0.04%
2021/11/19	2	36.50	6	35.76	35.50	-4	4,784	-0.08%
2021/11/18	3.1	36.07	19	36.12	36.05	-15.9	4,768	-0.33%
2021/11/17	0.1	35.40	5	35.25	35.40	-4.9	4,669	-0.10%
2021/11/16	0	0.00	7	35.20	35.40	-7	4,659	-0.15%
2021/11/11	6	34.56	0	0.00	34.50	6	4,748	0.13%
2021/11/10	1	35.40	0	0.00	34.75	1	4,828	0.02%
2021/11/08	1	34.85	0	0.00	35.15	1	4,727	0.02%
2021/11/04	0.1	34.50	0	0.00	34.35	0.1	4,717	0.00%
2021/11/03	0	34.40	0	0.00	34.65	0	4,720	0.00%
2021/11/01	0.1	34.25	2	34.40	34.20	-1.9	4,711	-0.04%
2021/10/29	2	34.00	0	0.00	34.00	2	4,713	0.04%
2021/10/28	0.1	33.30	0	0.00	33.20	0.1	4,726	0.00%
2021/10/27	1	33.10	0	0.00	33.05	1	4,763	0.02%
2021/10/26	0	0.00	2	33.35	33.35	-2	4,746	-0.04%
2021/10/22	3	33.55	0	0.00	33.60	3	4,771	0.06%
2021/10/19	0	34.30	0	0.00	34.30	0	4,939	0.00%
2021/10/18	2	34.35	2	34.68	34.40	0	5,010	0.00%
2021/10/14	0	0.00	2	33.95	33.95	-2	5,072	-0.04%
2021/10/13	0.1	33.20	5	33.60	33.10	-4.9	5,046	-0.10%
2021/10/07	0	0.00	1	33.90	34.00	-1	5,101	-0.02%
2021/10/06	2	33.70	1.1	33.36	33.20	0.9	5,136	0.02%
2021/10/05	2	32.90	0	0.00	33.90	2	5,163	0.04%
2021/10/04	10	33.95	0	0.00	33.75	10	5,229	0.19%
2021/10/01	1	34.65	1	34.35	34.40	0	5,334	0.00%
2021/09/29	7.1	35.78	0	0.00	35.70	7.1	5,656	0.13%
2021/09/28	38.1	38.13	27.1	38.08	37.20	11	5,623	0.20%
2021/09/27	59	35.71	54.1	36.06	37.50	4.9	5,127	0.10%
2021/09/24	11	34.60	8	34.20	34.10	3	5,231	0.06%
2021/09/23	0.1	34.30	0	0.00	34.10	0.1	5,482	0.00%
2021/09/22	0	34.15	0	0.00	33.80	0	5,512	0.00%
2021/09/16	1	34.85	0	0.00	34.90	1	5,568	0.02%
2021/09/15	2	35.20	0	0.00	35.15	2	5,599	0.04%
2021/09/13	10	35.90	0	0.00	35.75	10	6,089	0.16%
2021/09/09	0.1	35.30	0	0.00	35.70	0.1	6,319	0.00%
2021/09/08	0.1	35.50	0	35.40	35.10	0.1	6,382	0.00%
2021/09/06	0.1	35.55	0.3	35.70	35.50	-0.3	6,471	0.00%
2021/09/01	0.1	36.05	0	0.00	36.05	0.1	6,932	0.00%
2021/08/31	1.1	35.92	0	0.00	36.00	1.1	7,220	0.02%
2021/08/30	0.1	36.55	0	0.00	36.45	0.1	8,170	0.00%
2021/08/27	0	0.00	0.1	37.00	37.15	-0.1	8,507	0.00%
2021/08/26	0.1	36.85	0	0.00	36.65	0.1	9,338	0.00%
2021/08/24	2	35.85	0	0.00	36.00	2	9,557	0.02%
2021/08/20	0	35.70	0	0.00	36.05	0	9,568	0.00%
2021/08/19	0	35.80	0	0.00	35.80	0	9,595	0.00%
2021/08/18	0	36.25	0	0.00	36.75	0	9,597	0.00%
2021/08/16	0	0.00	1	39.80	39.65	-1	9,655	-0.01%
2021/08/11	0	0.00	9	41.50	41.15	-9	9,717	-0.09%
2021/08/05	7.1	41.66	5	42.00	42.05	2.1	10,134	0.02%
2021/08/02	3.1	41.57	4	41.93	42.00	-1	11,135	-0.01%
2021/07/30	0.1	42.15	0	0.00	42.15	0.1	11,123	0.00%
2021/07/29	0.1	42.00	1	42.10	42.20	-0.9	11,148	-0.01%
2021/07/28	0	0.00	2	41.73	41.70	-2	11,200	-0.02%
2021/07/26	23.1	42.19	0	0.00	41.35	23.1	11,320	0.20%
2021/07/23	3	43.55	11	43.24	43.80	-8	11,234	-0.07%
2021/07/22	12	42.00	0	0.00	42.10	12	11,252	0.11%
2021/07/21	11.1	42.54	10	43.00	42.65	1	11,280	0.01%
2021/07/20	6	43.53	7	43.67	43.40	-1	11,329	-0.01%
2021/07/16	6	44.41	0	0.00	44.75	6	11,723	0.05%
2021/07/15	1.1	44.81	3	44.97	45.10	-1.9	11,904	-0.02%
2021/07/14	2	44.30	4	44.08	44.35	-2	12,012	-0.02%
2021/07/13	1	44.45	2	44.60	44.20	-1	12,155	-0.01%
2021/07/12	4	45.04	4	45.23	44.95	0	12,200	0.00%
2021/07/09	3	46.35	2	46.65	45.95	1	12,244	0.01%
2021/07/08	5	46.91	124	47.23	46.80	-119	12,352	-0.96%	大賣/鉅額交易
2021/07/07	34	49.05	38	48.69	48.00	-4	12,719	-0.03%
2021/07/06	12	48.64	7	48.72	48.05	5	12,729	0.04%
2021/07/05	9	48.37	6.1	48.40	48.35	2.9	12,634	0.02%
2021/07/02	9	48.23	4	48.25	48.25	5	12,625	0.04%
2021/07/01	53.1	48.77	30.1	48.97	47.70	23	12,600	0.18%
2021/06/30	36	47.04	38.1	47.59	48.50	-2.1	12,196	-0.02%
2021/06/29	0	0.00	1	45.35	45.60	-1	11,816	-0.01%
2021/06/28	1.1	44.55	3	44.65	46.00	-2	11,840	-0.02%
2021/06/25	0.1	45.30	1	45.05	44.90	-0.9	11,931	-0.01%
2021/06/24	0	0.00	4	45.00	45.40	-4	12,036	-0.03%
2021/06/23	61	45.29	0	0.00	44.80	61	12,046	0.51%
2021/06/22	49.1	45.98	18	46.16	45.25	31.1	12,006	0.26%
2021/06/21	34	44.57	22	45.36	45.80	12	11,681	0.10%
2021/06/18	11	43.82	11	44.05	44.30	0	11,495	0.00%
2021/06/17	2	44.05	0	0.00	44.05	2	11,500	0.02%
2021/06/16	2	44.18	1	44.00	43.85	1	11,569	0.01%
2021/06/15	2	44.00	1.1	43.92	44.00	0.9	11,547	0.01%
2021/06/11	3	45.53	3.1	45.07	44.50	-0.1	11,486	0.00%
2021/06/09	15	45.38	10.5	45.58	45.10	4.5	11,135	0.04%
2021/06/08	21	47.51	17.3	47.61	46.90	3.8	11,004	0.03%
2021/06/07	72.5	48.73	86.4	48.48	49.00	-13.9	10,711	-0.13%
2021/06/04	24.1	47.22	14.5	46.97	45.65	9.6	9,730	0.10%
2021/06/03	28.7	47.06	17.4	47.18	46.40	11.3	9,410	0.12%
2021/06/02	1	44.95	2.1	44.01	44.75	-1.1	8,596	-0.01%
2021/05/28	0.1	41.15	5.1	41.30	41.20	-5	8,435	-0.06%
2021/05/26	0.1	41.10	0	0.00	41.60	0.1	8,506	0.00%
2021/05/24	1	41.75	2	42.23	42.35	-1	8,454	-0.01%
2021/05/21	1	40.40	2	41.50	41.30	-1	8,413	-0.01%
2021/05/20	1.1	39.93	0	0.00	39.95	1.1	8,382	0.01%
2021/05/19	3	40.23	1	40.30	40.35	2	8,352	0.02%
2021/05/18	0	0.00	1	39.90	40.00	-1	8,294	-0.01%
2021/05/17	2.4	37.80	7	36.97	37.50	-4.6	8,225	-0.06%
2021/05/14	0.1	41.14	0	0.00	39.30	0.1	8,098	0.00%
2021/05/13	15	41.10	5	41.30	40.55	10	7,981	0.13%
2021/05/12	1	42.05	1	44.85	40.80	0	7,825	0.00%
2021/05/11	12	47.86	22	47.48	44.85	-10	7,543	-0.13%
2021/05/10	9.1	45.90	3	45.08	46.30	6.1	7,010	0.09%
2021/05/07	0	0.00	1	43.30	43.20	-1	6,735	-0.01%
2021/05/06	0	42.59	1	42.80	42.90	-1	6,739	-0.01%
2021/05/05	0	0.00	2	43.88	42.80	-2	6,710	-0.03%
2021/05/04	2.1	42.41	11	41.90	42.35	-8.9	6,679	-0.13%
2021/05/03	0	0.00	1.6	44.24	44.45	-1.6	6,594	-0.02%
2021/04/29	2	43.80	1	44.60	44.60	1	6,583	0.02%
2021/04/28	5	45.10	0	0.00	44.90	5	6,554	0.08%
2021/04/27	4	45.13	0	0.00	45.80	4	6,573	0.06%
2021/04/26	11	45.00	10	45.10	45.20	1	6,491	0.02%
2021/04/23	1	42.65	1	44.00	44.10	0	6,353	0.00%
2021/04/22	1.3	44.21	1	42.65	42.65	0.3	6,216	0.00%
2021/04/21	2	44.10	4	43.88	43.90	-2	6,020	-0.03%
2021/04/20	0	0.00	2.3	43.08	42.90	-2.3	5,845	-0.04%
2021/04/19	5	42.61	14	42.00	43.00	-9	5,793	-0.16%
2021/04/16	12	40.59	3	40.77	41.55	9	5,623	0.16%
2021/04/15	1.1	40.79	2	41.55	40.80	-0.9	5,565	-0.02%
2021/04/14	18	41.40	39	40.82	40.75	-21	5,534	-0.38%
2021/04/13	9.2	42.22	4	43.25	41.80	5.2	5,423	0.10%
2021/04/12	7	40.28	37	39.89	40.45	-30	4,935	-0.61%
2021/04/09	2	37.23	0	0.00	37.00	2	4,665	0.04%
2021/04/08	4	37.86	0	0.00	38.00	4	4,657	0.09%
2021/04/07	3	37.65	1	36.95	37.00	2	4,750	0.04%
2021/04/06	0	0.00	5	36.88	37.40	-5	5,023	-0.10%
2021/04/01	2	34.75	0	0.00	35.40	2	5,095	0.04%
2021/03/31	0	0.00	1	35.10	34.90	-1	4,996	-0.02%
2021/03/30	30	34.70	51	34.78	35.00	-21	4,935	-0.43%
2021/03/29	25	34.56	7	34.58	34.05	18	4,784	0.38%
2021/03/26	0	33.60	0	0.00	33.60	0	4,838	0.00%
2021/03/25	7	33.44	2	33.65	33.35	5	4,869	0.10%
2021/03/23	0	32.95	0	0.00	32.70	0	4,820	0.00%
2021/03/22	1	32.55	0.2	32.80	33.00	0.8	5,030	0.02%
2021/03/19	3	33.15	2.7	32.65	32.65	0.3	5,060	0.01%
2021/03/18	0	32.05	0	0.00	32.05	0	4,953	0.00%
2021/03/17	0	0.00	2	32.23	32.15	-2	4,948	-0.04%
2021/03/16	0	0.00	1	32.30	32.35	-1	5,012	-0.02%
2021/03/12	0	0.00	15	32.30	32.30	-15	5,083	-0.30%
2021/03/11	0	0.00	2	32.45	32.40	-2	5,137	-0.04%
2021/03/10	0	0.00	4	31.98	32.30	-4	5,138	-0.08%
2021/03/09	0	0.00	1	32.25	32.40	-1	5,155	-0.02%
2021/03/08	0	0.00	15	32.18	32.10	-15	5,171	-0.29%
2021/03/05	0	0.00	0.2	32.00	31.80	-0.2	5,165	0.00%
2021/03/04	0	0.00	5.7	31.95	31.95	-5.7	5,211	-0.11%
2021/03/03	0	0.00	0	31.95	31.85	0	5,198	0.00%
2021/03/02	0	0.00	0.3	31.50	31.20	-0.3	5,189	-0.01%
2021/02/26	0.9	31.40	2	31.40	31.35	-1.1	5,152	-0.02%
2021/02/23	0	0.00	0.1	31.80	31.65	-0.1	5,162	0.00%
2021/02/18	2	30.70	0	0.00	30.65	2	5,340	0.04%
2021/02/04	0	0.00	0.4	29.25	29.30	-0.4	5,813	-0.01%
2021/01/28	0.3	29.35	0	0.00	29.20	0.3	6,138	0.00%
2021/01/26	0.3	29.90	0	0.00	29.90	0.3	6,185	0.00%
2021/01/25	10.1	30.20	0	0.00	30.15	10.1	6,210	0.16%
2021/01/21	2	30.03	0	0.00	29.90	2	6,209	0.03%
2021/01/20	3.2	29.99	0	0.00	29.85	3.2	6,286	0.05%
2021/01/19	1	31.20	0.4	31.45	30.85	0.7	6,495	0.01%
2021/01/18	0.2	31.10	0	0.00	31.10	0.2	6,550	0.00%
2021/01/15	7.9	31.57	0	0.00	31.40	7.9	6,564	0.12%
2021/01/14	1	32.40	0	0.00	32.05	1	6,677	0.01%
2021/01/13	0	0.00	1	32.30	32.30	-1	6,713	-0.01%
2021/01/12	15.3	32.51	0	0.00	32.25	15.3	6,781	0.23%
2021/01/11	1.1	33.17	0	0.00	33.00	1.1	6,760	0.02%
2021/01/08	1	33.35	0	0.00	33.30	1	6,787	0.01%
2021/01/07	0	0.00	2	33.80	33.55	-2	6,802	-0.03%
2021/01/06	2	33.63	1	33.50	33.20	1	6,891	0.01%
2021/01/05	1	33.70	2	33.73	33.75	-1	7,035	-0.01%
2021/01/04	0	0.00	4	34.40	34.20	-4	7,184	-0.06%
2020/12/31	0	0.00	3	34.17	34.00	-3	7,154	-0.04%
2020/12/30	0	0.00	3	34.25	34.15	-3	7,118	-0.04%
2020/12/29	20	34.42	10	34.79	33.55	10	7,018	0.14%
2020/12/28	8	33.41	20	33.22	33.45	-12	6,617	-0.18%
2020/12/25	2	31.95	5	31.95	31.85	-3	6,421	-0.05%
2020/12/24	2	32.15	0	0.00	31.95	2	6,566	0.03%
2020/12/23	0	0.00	1	31.85	32.00	-1	6,696	-0.01%
2020/12/22	3	32.48	9	32.29	32.10	-6	6,864	-0.09%
2020/12/18	0	0.00	1	31.40	31.35	-1	6,858	-0.01%
2020/12/17	2	31.28	2	31.45	31.35	0	6,965	0.00%
2020/12/16	23	31.87	10	31.75	31.75	13	7,030	0.18%
2020/12/15	0	0.00	0	31.15	31.25	0	7,052	0.00%
2020/12/14	0.6	30.70	0	0.00	30.85	0.6	7,238	0.01%
2020/12/11	4	30.55	0	0.00	30.60	4	7,585	0.05%
2020/12/10	0.4	31.13	0	0.00	30.85	0.4	7,732	0.01%
2020/12/07	5	30.85	2	30.95	30.80	3	8,044	0.04%
2020/12/03	0	0.00	14	31.45	31.55	-14	8,318	-0.17%
2020/12/01	0	0.00	2	32.00	31.95	-2	8,434	-0.02%
2020/11/30	18	32.18	0	0.00	31.80	18	8,550	0.21%
2020/11/27	0	0.00	2	32.00	32.00	-2	8,664	-0.02%
2020/11/26	0.6	32.00	0	0.00	31.95	0.6	8,892	0.01%
2020/11/25	2.2	31.75	0	0.00	31.75	2.2	9,325	0.02%
2020/11/24	0	0.00	2	32.10	31.90	-2	9,455	-0.02%
2020/11/23	2.2	31.83	0	0.00	31.80	2.2	9,522	0.02%
2020/11/20	0	0.00	4	32.06	32.00	-4	9,527	-0.04%
2020/11/19	2	31.75	0	0.00	31.70	2	9,608	0.02%
2020/11/18	2	31.80	5	31.94	31.95	-3	9,607	-0.03%
2020/11/17	8	32.35	2	31.95	32.00	6	9,652	0.06%
2020/11/16	1	32.60	1	32.60	32.65	0	9,663	0.00%
2020/11/13	47	33.33	42	33.00	32.60	5	9,815	0.05%
2020/11/12	0	0.00	1	32.65	32.60	-1	9,419	-0.01%
2020/11/11	0	0.00	2	32.90	33.10	-2	9,481	-0.02%
2020/11/10	2	32.55	2	32.40	32.45	0	9,584	0.00%
2020/11/06	0	0.00	1	32.60	32.70	-1	9,894	-0.01%
2020/11/04	11	33.00	0	0.00	33.25	11	10,031	0.11%
2020/11/03	3	33.42	3	33.32	33.15	0	10,121	0.00%
2020/11/02	1	33.20	0	0.00	33.15	1	10,118	0.01%
2020/10/30	1	34.00	0	0.00	33.95	1	10,102	0.01%
2020/10/29	0	0.00	1	34.30	34.30	-1	10,056	-0.01%
2020/10/27	3	35.27	9	35.14	35.35	-6	9,929	-0.06%
2020/10/26	0	0.00	1	33.65	33.55	-1	9,628	-0.01%
2020/10/23	0	0.00	3	34.23	33.75	-3	9,552	-0.03%
2020/10/22	1	34.00	17	34.19	33.85	-16	9,557	-0.17%
2020/10/21	1	33.70	0	0.00	33.75	1	9,440	0.01%
2020/10/20	3	32.98	1	33.30	33.60	2	9,399	0.02%
2020/10/19	0	0.00	1	32.80	32.50	-1	9,368	-0.01%
2020/10/14	7	33.31	0	0.00	33.20	7	9,348	0.07%
2020/10/13	24	34.11	10	34.15	34.50	14	9,174	0.15%
2020/10/12	1	33.30	5	33.50	33.50	-4	8,973	-0.04%
2020/10/08	2	31.80	0	0.00	31.75	2	8,852	0.02%
2020/10/07	0	0.00	1	32.50	32.25	-1	8,838	-0.01%
2020/10/05	0	0.00	1	32.00	32.10	-1	8,814	-0.01%
2020/09/30	4	31.73	0	0.00	31.55	4	8,814	0.05%
2020/09/29	3	32.50	9	32.22	32.55	-6	8,758	-0.07%
2020/09/28	11	31.55	5	31.83	31.80	6	8,634	0.07%
2020/09/25	0	0.00	6	31.43	31.60	-6	8,596	-0.07%
2020/09/24	7	30.36	1	31.20	30.45	6	8,511	0.07%
2020/09/21	0	0.00	1	33.05	33.10	-1	8,144	-0.01%
2020/09/18	0	0.00	6.3	32.67	32.90	-6.3	8,049	-0.08%
2020/09/17	10	31.40	16	31.64	31.75	-6	7,804	-0.08%
2020/09/16	16	30.47	20	30.95	31.55	-4	7,580	-0.05%
2020/09/15	1	29.85	0	0.00	30.00	1	7,301	0.01%
2020/09/14	12	29.29	17	29.16	29.00	-5	7,211	-0.07%
2020/09/11	10	29.25	15	29.29	28.50	-5	7,118	-0.07%
2020/09/10	15	29.08	4	29.15	29.00	11	7,058	0.16%
2020/09/09	8	29.60	10	29.81	29.65	-2	6,999	-0.03%
2020/09/08	2	29.15	3	28.72	29.15	-1	6,915	-0.01%
2020/09/07	5	28.25	0	0.00	27.90	5	6,728	0.07%
2020/09/04	4	27.90	10	27.96	27.80	-6	6,666	-0.09%
2020/09/03	0	0.00	4	28.66	28.70	-4	6,678	-0.06%
2020/09/02	7	28.62	1	28.65	28.45	6	6,571	0.09%
2020/09/01	11	29.89	6	29.85	29.50	5	6,390	0.08%
2020/08/31	7	28.66	5	29.96	30.30	2	6,145	0.03%
2020/08/28	0	0.00	2	27.33	27.55	-2	5,720	-0.03%
2020/08/27	1	26.45	0	0.00	26.30	1	5,580	0.02%
2020/08/25	0	0.00	1	27.80	27.30	-1	5,429	-0.02%
2020/08/24	0	0.00	50.4	26.95	27.00	-50.4	5,386	-0.94%
2020/08/21	1	27.40	0	0.00	27.30	1	5,399	0.02%
2020/08/20	1	27.65	4	27.09	27.50	-3	5,342	-0.06%
2020/08/19	2	27.73	1	27.00	28.00	1	5,215	0.02%
2020/08/18	1	26.50	0	0.00	26.45	1	5,110	0.02%
2020/08/17	5	26.25	0	0.00	26.50	5	5,168	0.10%
2020/08/14	1	26.50	2	26.35	26.35	-1	5,275	-0.02%
2020/08/13	3	25.80	2	26.00	25.55	1	5,249	0.02%
2020/08/12	14	25.89	11	25.26	25.40	3	5,257	0.06%
2020/08/11	0	0.00	8	24.86	25.15	-8	5,099	-0.16%
2020/08/10	5	24.20	0	0.00	23.90	5	4,954	0.10%
2020/07/27	0	0.00	6	23.82	23.60	-6	5,082	-0.12%
2020/07/23	2	24.15	0	0.00	23.80	2	5,049	0.04%
2020/07/21	1	23.60	1	23.90	23.90	0	4,952	0.00%
2020/07/20	0	0.00	1	23.55	23.95	-1	4,914	-0.02%
2020/07/17	1	23.55	0	0.00	23.55	1	4,850	0.02%
2020/07/16	57	23.74	53	23.87	23.85	4	4,858	0.08%
2020/07/15	1	23.90	12	23.80	23.80	-11	4,837	-0.23%
2020/07/14	3	23.40	0	0.00	23.25	3	4,784	0.06%
2020/07/13	1	23.60	0	0.00	23.70	1	4,766	0.02%
2020/07/10	0	0.00	4	23.40	23.35	-4	4,775	-0.08%
2020/07/08	0	0.00	2	23.20	23.20	-2	4,670	-0.04%
2020/07/07	0	0.00	4	23.05	22.95	-4	4,674	-0.09%
2020/07/06	2	22.88	11	23.01	23.00	-9	4,713	-0.19%
2020/07/03	6	23.86	7	23.94	23.95	-1	4,653	-0.02%
2020/07/02	4	23.70	4	23.90	23.85	0	4,572	0.00%
2020/07/01	0	23.65	0	0.00	23.65	0	4,583	0.00%
2020/06/24	8	23.55	0	0.00	23.50	8	4,588	0.17%
2020/06/23	1	23.60	0	0.00	23.55	1	4,655	0.02%
2020/06/22	7	23.88	0	0.00	23.70	7	4,710	0.15%
2020/06/19	6	24.11	0	0.00	23.65	6	4,700	0.13%
2020/06/18	2	23.95	7	24.07	24.00	-5	4,723	-0.11%
2020/06/16	2	23.85	3	23.22	23.85	-1	4,805	-0.02%
2020/06/15	3.2	22.87	6	22.98	22.90	-2.8	4,918	-0.06%
2020/06/11	4	22.69	0	0.00	22.50	4	4,997	0.08%
2020/06/10	2	22.78	0	0.00	22.75	2	5,048	0.04%
2020/06/03	10	23.95	0	0.00	23.95	10	5,668	0.18%
2020/06/02	10	23.90	0	0.00	23.80	10	5,700	0.18%
2020/06/01	11	23.90	8	23.90	23.95	3	5,810	0.05%
2020/05/29	10	24.15	0.3	23.65	23.60	9.7	5,939	0.16%
2020/05/28	10	24.15	0	0.00	23.85	10	6,106	0.16%
2020/05/26	0	0.00	6	23.96	23.90	-6	6,571	-0.09%
2020/05/25	0	0.00	1	23.55	23.45	-1	7,089	-0.01%
2020/05/22	2	24.25	0	0.00	24.05	2	7,214	0.03%
2020/05/21	0	0.00	7	24.08	24.30	-7	7,427	-0.09%
2020/05/20	2	23.78	2	23.80	23.55	0	7,367	0.00%
2020/05/19	1	23.60	2	23.40	23.60	-1	7,336	-0.01%
2020/05/18	1	22.40	3	22.75	23.10	-2	7,175	-0.03%
2020/05/15	0	0.00	5	22.19	22.20	-5	7,007	-0.07%
2020/05/14	0	21.70	0	0.00	21.50	0	6,955	0.00%
2020/05/13	4	21.90	0	0.00	21.90	4	6,894	0.06%
2020/05/12	7	22.41	12	21.79	22.40	-5	6,806	-0.07%
2020/05/11	0	0.00	5	21.15	21.10	-5	6,543	-0.08%
2020/05/08	0	0.00	3	21.05	21.05	-3	6,555	-0.05%
2020/05/07	19	20.99	4	21.10	21.10	15	6,650	0.23%
2020/05/06	0	0.00	4	20.90	20.90	-4	6,792	-0.06%
2020/05/05	4	21.00	0	0.00	20.95	4	6,789	0.06%
2020/05/04	6	20.88	2	20.80	20.80	4	6,791	0.06%
2020/04/28	0	0.00	5	21.00	21.00	-5	6,732	-0.07%
2020/04/21	0	0.00	0	20.50	20.35	0	6,773	0.00%
2020/04/17	0	0.00	2	21.15	21.00	-2	6,723	-0.03%
2020/04/15	2	21.30	0	0.00	21.45	2	6,723	0.03%
2020/04/13	0	0.00	2	20.80	20.60	-2	6,647	-0.03%
2020/04/10	1	20.90	2	21.10	20.75	-1	6,633	-0.02%
2020/04/09	3	20.98	3	20.88	21.10	0	6,605	0.00%
2020/04/07	3	20.47	2	20.45	20.30	1	6,514	0.02%
2020/03/30	0	0.00	1	19.65	20.50	-1	6,439	-0.02%
2020/03/27	3	20.10	0	0.00	20.10	3	6,396	0.05%
2020/03/26	2	20.50	1	20.80	20.75	1	6,303	0.02%
2020/03/24	0	0.00	1	19.50	19.45	-1	6,102	-0.02%
2020/03/23	1	19.05	1	19.10	19.05	0	6,000	0.00%
2020/03/20	20	18.26	6	18.52	18.35	14	5,913	0.24%
2020/03/19	2	18.20	5	18.40	17.55	-3	5,777	-0.05%
2020/03/18	1	20.05	0	0.00	19.45	1	5,544	0.02%
2020/03/16	4	21.24	0	0.00	21.00	4	5,330	0.08%
2020/03/13	5	20.87	2	20.65	21.30	3	5,237	0.06%
2020/03/12	3	22.48	1	22.25	22.50	2	4,960	0.04%
2020/03/11	0	0.00	1	23.15	23.00	-1	4,821	-0.02%
2020/03/10	2	22.23	1	22.15	22.70	1	4,707	0.02%
2020/03/04	1	24.00	2	23.80	23.75	-1	4,154	-0.02%
2020/03/03	0	0.00	4	24.60	24.20	-4	4,018	-0.10%
2020/03/02	0	0.00	4	23.39	23.35	-4	3,790	-0.11%
2020/02/27	5	24.84	0	0.00	23.65	5	3,649	0.14%
2020/02/26	4	24.10	2	23.43	23.65	2	3,278	0.06%
2020/02/25	0	0.00	1	23.30	22.60	-1	2,676	-0.04%
2020/02/24	4	22.66	3	22.62	23.00	1	2,438	0.04%
2020/02/21	0	0.00	1	21.40	21.65	-1	2,096	-0.05%
2020/02/20	0	0.00	1	21.05	21.00	-1	1,950	-0.05%
2020/02/17	0	0.00	2	20.50	20.50	-2	1,955	-0.10%
2020/02/11	0	0.00	2	20.08	20.05	-2	1,862	-0.11%
2020/02/10	3	20.50	0	0.00	20.25	3	1,832	0.16%
2020/02/07	1	20.65	2	20.45	20.80	-1	1,732	-0.06%
2020/02/06	0	0.00	0	20.00	20.00	0	1,578	0.00%
2020/01/31	0	0.00	1	19.70	19.70	-1	1,511	-0.07%
2020/01/30	0	19.55	0	0.00	19.55	0	1,495	0.00%
2020/01/20	0	0.00	3	20.45	20.45	-3	1,464	-0.20%
2020/01/16	1	20.15	4	20.11	20.20	-3	1,404	-0.21%
2020/01/14	0	0.00	2	19.80	19.75	-2	1,333	-0.15%
2020/01/08	0	0.00	1	19.25	19.20	-1	1,306	-0.08%
2020/01/07	0	0.00	2	19.35	19.35	-2	1,304	-0.15%
2020/01/06	0	0.00	105	19.24	19.20	-105	1,326	-7.92%	大賣/鉅額交易
2020/01/03	105	19.50	2	19.35	19.40	103	1,345	7.65%	大買/鉅額交易
2019/12/16	0	0.00	2	19.00	18.85	-2	1,155	-0.17%
2019/12/09	1	18.70	0	0.00	18.75	1	1,152	0.09%
2019/12/05	0	0.00	2	18.65	18.60	-2	1,186	-0.17%
2019/11/25	0	0.00	1	19.30	19.20	-1	1,088	-0.09%
2019/11/18	1	18.80	5	18.95	18.80	-4	1,052	-0.38%
2019/11/15	1	19.10	1	19.05	18.85	0	1,048	0.00%
2019/10/22	1	18.05	0	0.00	18.00	1	1,038	0.10%
2019/10/08	0	0.00	2	18.10	18.05	-2	1,038	-0.19%
2019/10/02	2	17.95	0	0.00	17.90	2	1,175	0.17%
2019/09/27	0	0.00	1	17.90	17.85	-1	1,212	-0.08%
2019/09/26	0	0.00	1	18.05	18.05	-1	1,227	-0.08%
2019/09/16	0	0.00	0	18.35	18.35	0	1,427	0.00%
2019/09/05	3	17.85	0	0.00	17.85	3	1,510	0.20%
2019/09/04	0	0.00	0	17.95	17.85	0	1,510	0.00%
2019/09/02	0	17.80	0	0.00	17.75	0	1,528	0.00%
2019/08/30	1	17.50	0	0.00	17.55	1	1,526	0.07%
2019/08/23	1	17.65	0	0.00	17.65	1	1,534	0.07%
2019/08/21	2	17.65	0	0.00	17.70	2	1,555	0.13%
2019/08/20	1	17.75	0	0.00	17.65	1	1,556	0.06%
2019/08/19	1	17.75	0	0.00	17.75	1	1,553	0.06%
2019/08/13	1	18.20	0	0.00	18.15	1	1,554	0.06%
2019/08/07	4	18.10	1	18.05	17.95	3	1,567	0.19%
2019/08/05	2	18.20	0	0.00	18.10	2	1,574	0.13%
2019/08/01	3	18.65	0	0.00	18.65	3	1,610	0.19%
2019/07/31	1	18.90	0	0.00	18.80	1	1,600	0.06%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/19	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/18	2	19.15	0	0.00	19.10	2	1,675	0.12%
2019/07/17	1	19.15	0	0.00	19.15	1	1,685	0.06%
2019/07/10	0	0.00	2	20.55	20.60	-2	1,691	-0.12%
2019/07/01	0	0.00	0	20.20	20.25	0	1,951	0.00%
2019/06/26	0	20.35	0	0.00	20.35	0	1,979	0.00%
2019/06/21	0	20.65	0	0.00	20.75	0	1,965	0.00%
2019/06/17	1	19.75	0	0.00	19.90	1	1,948	0.05%
2019/05/17	4	19.25	0	0.00	19.25	4	2,159	0.19%
2019/05/03	0	0.00	3	19.90	19.95	-3	2,269	-0.13%
2019/04/17	0	0.00	1.5	20.35	20.40	-1.5	2,166	-0.07%
2019/04/15	0	0.00	1	20.85	20.60	-1	2,141	-0.05%
2019/04/12	6	20.66	0	0.00	20.55	6	2,121	0.28%
2019/04/11	0	0.00	4	21.15	21.00	-4	2,074	-0.19%
2019/04/10	0	21.35	0	0.00	21.35	0	2,041	0.00%
2019/04/09	2	20.90	0	0.00	20.80	2	1,892	0.11%
2019/04/08	0	21.25	0	0.00	21.20	0	1,847	0.00%
2019/04/03	0	20.90	1	20.65	20.60	-1	1,793	-0.06%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/29	0	20.50	0	0.00	20.50	0	1,744	0.00%
2019/03/28	0	20.30	0	0.00	20.20	0	1,771	0.00%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/18	0	20.30	0	0.00	20.30	0	1,697	0.00%
2019/03/14	0	20.20	0	0.00	20.10	0	1,701	0.00%
2019/03/12	0	20.25	0	0.00	20.25	0	1,722	0.00%
2019/03/06	1	20.25	0	0.00	20.40	1	1,814	0.06%
2019/02/27	0.2	20.25	0	0.00	20.20	0.2	1,835	0.01%
2019/02/25	1	20.35	0	0.00	20.35	1	1,851	0.05%
2019/02/22	2	20.25	0	0.00	20.20	2	1,858	0.11%
2019/02/21	2	20.25	0	0.00	20.15	2	1,874	0.11%
2019/02/18	3	20.40	0	0.00	20.40	3	1,883	0.16%
2019/01/30	0	19.60	0	0.00	19.45	0	1,906	0.00%
2018/12/26	1	18.85	0	0.00	18.60	1	3,334	0.03%
2018/12/07	5	20.74	0	0.00	20.60	5	4,930	0.10%
2018/12/05	0	0.00	20	21.00	21.00	-20	5,355	-0.37%
2018/11/30	0	0.00	20	21.15	21.75	-20	5,919	-0.34%
2018/11/23	1	20.70	0	0.00	20.90	1	6,149	0.02%
2018/11/08	7	20.99	5	21.06	21.35	2	8,340	0.02%
2018/11/01	0	0.00	2	20.15	20.25	-2	8,436	-0.02%
2018/10/31	7	19.52	5	19.65	19.75	2	8,368	0.02%
2018/10/30	2	19.43	2	19.38	19.75	0	8,273	0.00%
2018/10/26	1	19.40	4	20.29	20.10	-3	8,136	-0.04%
2018/10/25	1	19.85	1	19.90	20.05	0	8,059	0.00%
2018/10/24	3	20.40	4	20.35	20.45	-1	7,970	-0.01%
2018/10/23	0	0.00	4	20.48	20.45	-4	7,986	-0.05%
2018/10/18	3	20.75	2	20.90	20.55	1	7,876	0.01%
2018/10/17	7	21.33	0	0.00	21.00	7	7,802	0.09%
2018/10/16	0	0.00	5	21.90	21.65	-5	7,726	-0.06%
2018/10/12	2	20.25	1	20.70	21.60	1	7,583	0.01%
2018/10/11	0.2	21.05	0	0.00	21.05	0.2	7,437	0.00%
2018/10/09	0	0.00	2	23.25	23.35	-2	7,356	-0.03%
2018/10/08	2	23.00	0	0.00	23.00	2	7,322	0.03%
2018/10/05	2	23.40	10	23.05	23.00	-8	7,242	-0.11%
2018/10/04	0.2	24.10	0	0.00	24.10	0.2	7,126	0.00%
2018/10/02	1	23.95	0	0.00	23.95	1	7,033	0.01%
2018/10/01	0.2	24.40	0	0.00	24.40	0.2	7,001	0.00%
2018/09/28	14	24.98	10	25.07	24.60	4	6,963	0.06%
2018/09/27	8	25.09	6	25.00	25.30	2	6,795	0.03%
2018/09/26	4	24.43	0	0.00	24.80	4	6,650	0.06%
2018/09/25	0	0.00	7	23.85	23.55	-7	6,526	-0.11%
2018/09/20	0	0.00	5	23.90	23.80	-5	6,333	-0.08%
2018/09/19	0	0.00	10	24.60	24.65	-10	6,195	-0.16%
2018/09/14	9	24.70	0	0.00	25.00	9	5,859	0.15%
2018/09/12	23	23.31	16	22.95	23.30	7	5,400	0.13%
2018/09/11	7	22.18	2	22.30	22.75	5	5,158	0.10%
2018/09/10	0	0.00	1	21.30	22.40	-1	5,014	-0.02%
2018/09/07	0	0.00	6	22.08	21.80	-6	4,829	-0.12%
2018/09/06	0	0.00	7	21.73	21.75	-7	4,504	-0.16%
2018/09/03	5	21.25	0	0.00	21.15	5	4,391	0.11%
2018/08/31	2	21.30	1	21.25	21.45	1	4,320	0.02%
2018/08/30	4	21.64	1	21.70	21.45	3	4,271	0.07%
2018/08/29	0	0.00	3	21.95	21.95	-3	4,235	-0.07%
2018/08/28	2	21.25	1	21.40	21.35	1	4,138	0.02%
2018/08/27	0	0.00	2	22.10	21.50	-2	4,155	-0.05%
2018/08/24	3	21.65	3	22.20	21.75	0	4,019	0.00%
2018/08/23	1	21.40	16	21.41	21.65	-15	3,728	-0.40%
2018/08/22	1	20.60	17	20.51	20.65	-16	3,364	-0.48%
2018/08/21	0	0.00	30	19.76	19.80	-30	3,080	-0.97%
2018/08/20	5	19.21	0	0.00	19.10	5	2,905	0.17%
2018/08/17	0	0.00	11	18.99	19.05	-11	2,850	-0.39%
2018/08/16	2	18.75	4	18.73	18.80	-2	2,680	-0.07%
2018/08/15	10	18.50	10	18.33	18.55	0	2,430	0.00%
2018/08/14	0	0.00	52	18.01	18.10	-52	2,268	-2.29%
2018/08/13	2	17.85	0	0.00	18.00	2	2,271	0.09%
2018/08/10	0	0.00	7	17.95	17.85	-7	2,203	-0.32%
2018/08/09	30	17.45	3	17.40	17.30	27	2,187	1.23%
2018/08/08	17	17.36	0	0.00	17.35	17	2,194	0.77%
2018/07/31	10	17.30	0	0.00	17.25	10	2,649	0.38%
2018/07/30	48	17.12	5	16.95	17.10	43	2,655	1.62%
2018/07/19	10	16.70	0	16.75	16.75	10	2,832	0.35%
2018/07/05	0	0.00	0	17.25	16.90	0	2,907	0.00%
2018/06/11	0	0.00	10	17.90	18.00	-10	2,838	-0.35%
2018/06/08	0	0.00	1	17.90	17.90	-1	2,802	-0.04%
2018/06/07	4	18.05	0	17.95	18.05	4	2,815	0.14%
2018/06/04	5	18.20	2	18.30	18.50	3	2,726	0.11%
2018/05/31	0	0.00	3	17.75	17.85	-3	2,572	-0.12%
2018/05/30	0	0.00	1	17.60	17.65	-1	2,589	-0.04%
2018/05/21	3	18.05	0	0.00	17.65	3	3,079	0.10%
2018/05/16	0	0.00	0.3	17.70	17.70	-0.3	2,879	-0.01%
2018/05/14	0	0.00	12.3	17.45	17.55	-12.3	2,901	-0.42%
2018/05/11	0	0.00	2	17.90	17.65	-2	2,876	-0.07%
2018/05/04	0	0.00	2	17.15	17.10	-2	2,552	-0.08%
2018/05/03	2	17.00	0	0.00	17.15	2	2,539	0.08%
2018/04/27	0	0.00	1	16.60	16.65	-1	2,456	-0.04%
2018/04/20	7	16.63	0	0.00	16.50	7	3,024	0.23%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/20	0	0.00	0	16.80	16.55	0	3,331	0.00%
2018/03/09	0	0.00	1	16.80	16.70	-1	3,495	-0.03%
2018/03/06	1	16.90	0	0.00	16.60	1	3,631	0.03%
2018/03/02	1	17.15	1	17.15	17.15	0	3,587	0.00%
2018/03/01	0	0.00	1	17.10	17.10	-1	3,570	-0.03%
2018/02/27	1	17.25	0	0.00	16.90	1	3,498	0.03%
2018/02/26	0	17.30	3	17.40	17.30	-3	3,399	-0.09%
2018/02/23	0	0.00	1	16.30	16.30	-1	3,079	-0.03%
2018/02/05	0	0.00	1	16.20	16.20	-1	3,191	-0.03%
2018/01/30	2	16.20	0	0.00	16.10	2	3,285	0.06%
2018/01/19	2	16.60	5	16.60	16.60	-3	3,287	-0.09%
2018/01/18	3	16.80	0.2	16.80	16.80	2.8	3,254	0.09%
2018/01/17	5	17.20	2	17.70	17.20	3	3,139	0.10%
2018/01/11	2	16.20	0	0.00	16.40	2	2,973	0.07%
2018/01/05	2	16.40	0	0.00	16.60	2	3,075	0.07%
2018/01/02	20	16.45	20	16.45	16.45	0	3,156	0.00%