正崴 (2392)-日盛-新莊券商分點個股進出

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
53.7
漲跌
▲1.7
漲幅
+3.27%
成交量
9,537張
產業
上市電子零組件類股
594人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/06	3	41.05	0	0.00	41.40	3	1,501	0.20%
2023/03/31	2	41.28	0	0.00	41.35	2	1,495	0.13%
2023/03/30	1	41.55	3	41.68	41.35	-2	1,482	-0.13%
2023/03/29	1	41.20	1	41.95	41.95	0	1,479	0.00%
2023/03/27	7	42.09	5.1	42.35	41.70	1.9	1,461	0.13%
2023/03/24	2	41.98	20.2	42.27	42.85	-18.2	1,396	-1.31%
2023/03/23	0	40.05	1	40.10	40.05	-1	1,192	-0.08%
2023/03/21	17	39.59	0	0.00	39.40	17	1,182	1.44%
2023/03/17	0	0.00	5	39.65	39.10	-5	1,183	-0.42%
2023/03/16	5	38.10	1	38.15	38.30	4	1,158	0.35%
2023/03/15	1	38.85	0	0.00	38.80	1	1,172	0.09%
2023/03/10	0.1	39.50	0	0.00	39.30	0.1	1,346	0.01%
2023/03/09	1	40.30	2	40.65	40.30	-1	1,400	-0.07%
2023/03/07	3	40.25	0	0.00	40.25	3	1,633	0.18%
2023/03/06	0	40.10	0	0.00	40.00	0	1,727	0.00%
2023/02/23	0	0.00	5	39.95	39.90	-5	1,738	-0.29%
2023/02/22	0.1	40.05	2	40.08	40.00	-2	1,728	-0.11%
2023/02/20	3	40.15	1	40.05	40.05	2	1,730	0.12%
2023/02/16	0	0.00	1	40.00	40.10	-1	1,780	-0.06%
2023/02/15	0.1	40.02	0	0.00	39.95	0.1	1,809	0.01%
2023/02/14	0.1	40.05	5	40.15	40.15	-4.9	1,819	-0.27%
2023/02/13	0	39.70	0	0.00	39.60	0	1,831	0.00%
2023/02/10	20	40.35	1	40.55	40.35	19	1,828	1.04%
2023/02/09	0.1	40.85	11	40.84	40.75	-10.9	1,811	-0.60%
2023/02/08	0.1	40.30	5	40.30	40.35	-4.9	1,776	-0.28%
2023/02/06	0.1	39.96	10.3	40.14	40.10	-10.1	1,736	-0.58%
2023/02/03	0	0.00	1	39.80	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	4.1	39.20	39.55	-4.1	1,646	-0.25%
2023/02/01	0.1	38.70	0	0.00	38.70	0.1	1,603	0.01%
2023/01/31	1	38.60	5	38.60	38.55	-4	1,595	-0.25%
2023/01/30	4	37.78	0	0.00	38.00	4	1,579	0.25%
2023/01/13	0	0.00	3	36.97	36.85	-3	1,559	-0.19%
2023/01/12	0	0.00	1	37.30	37.35	-1	1,624	-0.06%
2023/01/10	3	37.55	0	0.00	37.50	3	1,657	0.18%
2023/01/05	1	37.45	0	0.00	37.15	1	1,774	0.06%
2023/01/04	5	36.85	0	0.00	37.00	5	1,848	0.27%
2022/12/29	5	36.65	0	0.00	36.95	5	2,132	0.23%
2022/12/16	6	38.46	10	38.25	38.40	-4	2,114	-0.19%
2022/12/14	0	0.00	2	38.40	38.35	-2	2,106	-0.09%
2022/12/12	0	0.00	12	38.13	38.40	-12	2,085	-0.58%
2022/12/09	5	38.20	21	38.39	38.25	-16	2,083	-0.77%
2022/12/07	0	38.60	2	38.70	38.85	-2	2,051	-0.10%
2022/12/06	3	39.90	5.1	39.75	39.40	-2.1	2,018	-0.10%
2022/12/02	0.1	39.50	20	39.64	39.90	-19.9	1,934	-1.03%
2022/12/01	4	38.98	3	39.15	39.20	1	1,848	0.05%
2022/11/30	1.1	39.70	5	39.50	39.40	-4	1,783	-0.22%
2022/11/29	1	38.35	7.1	38.72	38.80	-6.1	1,697	-0.36%
2022/11/28	1.1	38.03	13	37.93	38.20	-11.9	1,540	-0.77%
2022/11/25	6	36.68	7	37.30	36.35	-1	1,451	-0.07%
2022/11/24	1	35.65	0	0.00	36.25	1	1,383	0.07%
2022/11/17	3	35.75	0	0.00	35.55	3	1,444	0.21%
2022/11/16	0	0.00	1	35.50	35.30	-1	1,460	-0.07%
2022/11/14	1	35.45	6.1	35.87	35.75	-5.1	1,600	-0.32%
2022/11/11	0	0.00	2	35.60	34.70	-2	1,623	-0.12%
2022/11/10	1	35.20	1	34.90	35.20	0	1,644	0.00%
2022/11/09	2	35.40	5	35.30	35.40	-3	1,645	-0.18%
2022/10/31	15	33.60	0	0.00	33.60	15	1,606	0.93%
2022/10/26	5	33.60	0	0.00	33.40	5	1,587	0.32%
2022/10/20	1	35.20	0	0.00	34.60	1	1,554	0.06%
2022/10/19	5	36.00	8	36.50	35.70	-3	1,482	-0.20%
2022/10/17	2	36.00	0	0.00	36.80	2	1,443	0.14%
2022/10/14	0	0.00	3	36.58	36.60	-3	1,417	-0.21%
2022/10/13	2	36.53	0	0.00	34.80	2	1,383	0.14%
2022/10/12	1	36.45	1	36.80	37.20	0	1,324	0.00%
2022/10/11	5	36.69	3	36.75	36.35	2	1,265	0.16%
2022/10/07	12	36.13	23	36.69	37.25	-11	1,124	-0.98%
2022/09/27	0.1	33.68	0	0.00	33.95	0.1	957	0.01%
2022/09/26	5	33.90	0	0.00	33.45	5	956	0.52%
2022/09/22	1	35.40	0	0.00	35.40	1	953	0.10%
2022/09/15	0	0.00	1	37.00	36.85	-1	950	-0.11%
2022/09/08	1	36.35	0	0.00	36.45	1	971	0.10%
2022/09/05	5	36.55	0	0.00	36.55	5	954	0.52%
2022/08/25	11	37.36	0	0.00	37.50	11	871	1.26%
2022/08/24	3	37.20	0	0.00	37.35	3	854	0.36%
2022/08/23	11	37.21	0	0.00	37.00	11	838	1.31%
2022/08/22	1.1	37.52	0	0.00	37.35	1.1	816	0.13%
2022/08/19	1.1	38.58	9	38.02	38.25	-7.9	759	-1.04%
2022/08/18	1	36.95	5	36.95	36.95	-4	642	-0.62%
2022/08/17	2	36.40	9	36.05	36.40	-7	582	-1.20%
2022/08/16	0	0.00	5	34.75	34.85	-5	524	-0.95%
2022/08/15	1	34.15	0	0.00	34.15	1	510	0.20%
2022/08/11	5	32.65	0	0.00	32.80	5	494	1.01%
2022/08/05	0	0.00	6	32.02	32.10	-6	477	-1.26%
2022/08/03	1	32.10	0	0.00	32.00	1	473	0.21%
2022/08/02	0	0.00	1	32.10	32.35	-1	481	-0.21%
2022/07/29	0	32.60	0	0.00	32.50	0	487	0.00%
2022/07/20	0	0.00	1	31.55	31.55	-1	508	-0.20%
2022/07/19	1	31.50	0	0.00	31.45	1	511	0.20%
2022/07/18	16	32.66	0	0.00	32.65	16	514	3.11%
2022/07/15	0	32.35	0	0.00	32.10	0	500	0.01%
2022/07/14	0	0.00	6	32.10	32.10	-6	504	-1.19%
2022/07/13	6	31.90	0	0.00	32.10	6	504	1.19%
2022/07/07	0	0.00	100	31.65	31.60	-100	521	-19.16%
2022/06/28	0	0.00	1	34.40	34.45	-1	563	-0.18%
2022/06/27	1	34.80	2	34.80	34.80	-1	577	-0.17%
2022/06/24	3	34.57	0	0.00	34.60	3	583	0.51%
2022/06/23	1	33.65	0	0.00	33.95	1	579	0.17%
2022/06/22	0	0.00	1	33.85	33.95	-1	590	-0.17%
2022/06/21	0	0.00	1	33.00	33.25	-1	584	-0.17%
2022/06/01	6	35.05	0	0.00	35.10	6	621	0.97%
2022/05/31	4	34.80	0	0.00	34.90	4	624	0.64%
2022/05/26	5	34.00	1	33.80	33.80	4	626	0.64%
2022/05/25	0	0.00	0.6	33.95	33.65	-0.6	629	-0.10%
2022/05/24	5	33.55	0	0.00	33.55	5	635	0.79%
2022/05/17	0	0.00	2	33.30	33.35	-2	667	-0.30%
2022/05/09	1	33.25	0	0.00	33.25	1	690	0.14%
2022/05/05	0	0.00	2	34.40	34.40	-2	699	-0.29%
2022/05/03	2	34.20	0	0.00	34.20	2	718	0.28%
2022/04/29	2	34.25	0	0.00	34.05	2	741	0.27%
2022/04/27	0.1	34.00	2	33.75	33.75	-2	769	-0.25%
2022/04/26	1	35.00	0	0.00	35.00	1	766	0.13%
2022/04/25	2	35.45	0	0.00	35.00	2	773	0.26%
2022/04/22	2	35.70	0	35.85	35.75	2	774	0.26%
2022/04/21	5	35.90	1	35.95	36.00	4	797	0.50%
2022/04/20	6	35.79	0	0.00	35.75	6	808	0.74%
2022/04/18	0	0.00	1	34.65	34.60	-1	869	-0.11%
2022/04/14	0	0.00	1	35.35	35.35	-1	978	-0.10%
2022/04/12	0.1	35.70	0	0.00	35.25	0.1	1,436	0.00%
2022/04/11	0	0.00	4	35.95	35.95	-4	1,527	-0.26%
2022/04/08	0	0.00	1	36.90	36.90	-1	1,637	-0.06%
2022/03/30	1	37.70	4	37.64	37.70	-3	1,638	-0.18%
2022/03/29	2.1	37.90	3	37.72	37.70	-1	1,626	-0.06%
2022/03/28	0.2	37.97	1	37.85	38.05	-0.9	1,618	-0.05%
2022/03/25	5.2	38.16	22	38.20	38.30	-16.8	1,615	-1.04%
2022/03/24	1	39.00	1	38.75	39.10	0	1,598	0.00%
2022/03/23	0	0.00	1	38.45	38.80	-1	1,592	-0.06%
2022/03/22	1	38.15	1	38.10	38.25	0	1,589	0.00%
2022/03/15	1	37.70	0	0.00	37.70	1	1,594	0.06%
2022/03/10	5	38.25	0	0.00	38.25	5	1,596	0.31%
2022/03/09	0	0.00	5	37.85	37.70	-5	1,599	-0.31%
2022/02/18	0	0.00	16	39.12	39.15	-16	1,694	-0.94%
2022/02/17	5	39.05	0	0.00	38.90	5	1,694	0.30%
2022/02/14	1	38.10	0	0.00	38.15	1	1,700	0.06%
2022/02/11	0.1	38.65	0	0.00	38.60	0.1	1,697	0.01%
2022/02/10	0	0.00	8	38.98	39.05	-8	1,697	-0.47%
2022/02/09	2	38.95	0	0.00	39.05	2	1,698	0.12%
2022/02/08	0	0.00	2	38.70	38.85	-2	1,700	-0.12%
2022/01/25	0.1	37.75	0	0.00	37.55	0.1	1,721	0.01%
2022/01/19	3	38.50	0	0.00	38.55	3	1,736	0.17%
2022/01/17	1	38.90	0	0.00	38.95	1	1,720	0.06%
2022/01/12	6	39.10	0.1	39.35	39.60	5.9	1,708	0.35%
2022/01/11	15	39.57	0	0.00	39.50	15	1,678	0.89%
2022/01/10	5	40.40	2	40.15	40.15	3	1,653	0.18%
2022/01/07	18	40.78	2.4	40.76	40.70	15.6	1,623	0.96%
2022/01/06	39.1	42.34	1	42.05	41.80	38.1	1,541	2.47%
2022/01/05	59.5	42.10	63	42.27	42.80	-3.5	1,360	-0.26%
2022/01/04	19	41.37	11	40.70	40.80	8	1,101	0.73%
2022/01/03	18	41.19	22.5	40.92	41.35	-4.5	1,033	-0.43%
2021/12/30	5	39.50	5	39.55	39.55	0	963	0.00%
2021/12/28	0	0.00	1	39.35	39.40	-1	1,040	-0.10%
2021/12/27	1	39.35	0	0.00	39.40	1	1,041	0.10%
2021/12/24	0	0.00	1	39.15	39.00	-1	1,036	-0.10%
2021/12/22	20	38.75	0	0.00	38.75	20	1,042	1.92%
2021/12/15	0	0.00	1	38.85	38.80	-1	1,066	-0.09%
2021/12/09	5	38.94	0	0.00	38.90	5	1,087	0.46%
2021/11/29	1	37.75	0	0.00	38.20	1	1,076	0.09%
2021/11/26	1	38.65	1	39.10	38.80	0	1,086	0.00%
2021/11/24	0	0.00	5	39.60	39.65	-5	1,082	-0.46%
2021/11/23	25	39.57	0	0.00	39.05	25	1,079	2.32%
2021/11/22	2	39.45	0	0.00	39.70	2	1,045	0.19%
2021/11/19	1	39.10	0	0.00	39.10	1	1,037	0.10%
2021/11/18	6	39.33	0	0.00	39.20	6	1,034	0.58%
2021/11/17	7.2	39.28	0	0.00	39.55	7.2	1,021	0.70%
2021/11/15	2	38.50	0	38.90	38.65	2	998	0.20%
2021/11/11	2	38.90	0	0.00	38.90	2	1,004	0.20%
2021/11/03	0.1	38.80	0	0.00	38.85	0.1	1,048	0.01%
2021/11/02	5	38.45	2	38.60	38.40	3	1,045	0.29%
2021/11/01	0	0.00	1	38.60	38.80	-1	1,044	-0.10%
2021/10/29	2	38.48	0	0.00	38.60	2	1,058	0.19%
2021/10/28	2	38.78	7	38.77	39.05	-5	1,046	-0.48%
2021/10/27	1	38.00	0	0.00	37.80	1	1,025	0.10%
2021/10/21	5	38.05	0	0.00	37.60	5	1,091	0.46%
2021/10/18	2	37.55	2	37.25	37.50	0	1,101	0.00%
2021/10/15	1	37.50	0	0.00	37.45	1	1,140	0.09%
2021/10/12	2	37.78	3	37.70	37.60	-1	1,391	-0.07%
2021/10/08	0	0.00	1	38.75	38.40	-1	1,463	-0.07%
2021/10/07	6	38.48	1	38.65	38.30	5	1,858	0.27%
2021/10/06	6	38.07	6	38.43	38.10	0	1,847	0.00%
2021/10/05	0	0.00	1	37.05	37.00	-1	1,774	-0.06%
2021/10/01	1	37.30	1	37.35	37.20	0	1,804	0.00%
2021/09/27	0.1	37.95	5	38.10	37.95	-5	1,851	-0.27%
2021/09/24	0	0.00	1	37.80	37.70	-1	1,870	-0.05%
2021/09/23	1	36.70	0	0.00	36.90	1	1,874	0.05%
2021/09/22	1	36.50	0	0.00	36.50	1	1,882	0.05%
2021/09/17	9	36.90	0	0.00	36.90	9	1,883	0.48%
2021/09/16	3	37.60	2	37.45	37.35	1	1,891	0.05%
2021/09/15	11	38.07	6	37.94	37.80	5	1,898	0.26%
2021/09/09	0	0.00	1	37.50	37.60	-1	1,960	-0.05%
2021/09/08	1	37.80	0	0.00	37.60	1	1,976	0.05%
2021/09/07	1	38.05	0	0.00	38.20	1	1,977	0.05%
2021/09/06	1	38.95	0	0.00	38.30	1	1,991	0.05%
2021/09/03	1	38.70	3	38.75	38.75	-2	1,992	-0.10%
2021/09/02	1	38.65	0	0.00	38.35	1	1,994	0.05%
2021/08/31	0	0.00	5	38.70	38.30	-5	1,991	-0.25%
2021/08/30	3	38.75	4	38.85	38.80	-1	1,993	-0.05%
2021/08/27	8	38.74	10	38.96	38.80	-2	2,002	-0.10%
2021/08/26	1	38.95	0	0.00	38.55	1	2,000	0.05%
2021/08/25	1	38.90	0	0.00	38.95	1	2,022	0.05%
2021/08/24	0.1	38.50	0	0.00	38.40	0.1	2,039	0.00%
2021/08/23	0	0.00	10	38.15	38.40	-10	2,053	-0.49%
2021/08/20	0	0.00	1	37.55	37.55	-1	2,072	-0.05%
2021/08/16	11.1	38.68	2	38.40	38.40	9.1	2,086	0.44%
2021/08/13	2	39.50	0	0.00	39.20	2	2,080	0.10%
2021/08/12	11	39.81	0	0.00	39.75	11	2,080	0.53%
2021/08/11	1	40.05	0	0.00	39.90	1	2,097	0.05%
2021/08/10	1	40.05	11	40.00	40.05	-10	2,122	-0.47%
2021/08/09	0	0.00	2	40.50	40.40	-2	2,172	-0.09%
2021/08/06	2	40.95	0	0.00	40.85	2	2,197	0.09%
2021/08/04	7	40.61	0	0.00	40.30	7	2,282	0.31%
2021/07/29	1	40.60	0	0.00	40.85	1	2,357	0.04%
2021/07/28	3	40.43	0	0.00	41.00	3	2,374	0.13%
2021/07/27	2	41.43	1	41.20	41.20	1	2,410	0.04%
2021/07/26	2	41.40	1	41.00	41.35	1	2,424	0.04%
2021/07/23	4.1	41.28	6	41.23	41.20	-1.9	2,446	-0.08%
2021/07/22	5	41.00	0	0.00	40.85	5	2,455	0.20%
2021/07/21	8	40.83	1	40.60	40.60	7	2,469	0.28%
2021/07/20	3	41.22	0	0.00	41.35	3	2,457	0.12%
2021/07/19	20	45.02	6.8	45.13	45.00	13.2	2,360	0.56%
2021/07/16	2	45.45	1	45.25	45.30	1	2,335	0.04%
2021/07/15	2	45.73	2	45.78	45.85	0	2,300	0.00%
2021/07/14	21	47.00	51	46.93	46.15	-30	2,248	-1.33%
2021/07/09	0	0.00	5	42.90	42.90	-5	1,847	-0.27%
2021/07/08	1	42.85	0	0.00	43.00	1	1,891	0.05%
2021/07/06	0	0.00	4	43.38	43.40	-4	1,954	-0.20%
2021/07/05	0	0.00	3	43.20	43.35	-3	2,016	-0.15%
2021/07/01	3	42.43	5	42.65	42.45	-2	2,109	-0.09%
2021/06/28	1	42.25	0	0.00	42.30	1	2,172	0.05%
2021/06/24	6	41.47	0	0.00	41.55	6	2,257	0.27%
2021/06/23	2	40.80	0	0.00	41.05	2	2,305	0.09%
2021/06/21	1	40.30	5	40.35	40.10	-4	2,365	-0.17%
2021/06/17	0	0.00	1	41.00	41.15	-1	2,589	-0.04%
2021/06/15	2	40.38	0	0.00	40.35	2	2,701	0.07%
2021/06/11	0	0.00	7	40.95	40.85	-7	2,818	-0.25%
2021/06/08	1	39.95	1	39.90	40.00	0	2,888	0.00%
2021/06/07	1	40.35	0	0.00	40.35	1	2,901	0.03%
2021/06/03	0	0.00	4	40.80	40.85	-4	2,918	-0.14%
2021/06/02	0	0.00	50	40.65	40.65	-50	2,943	-1.70%
2021/06/01	6	40.78	0	0.00	41.15	6	2,940	0.20%
2021/05/31	6	40.35	0	0.00	40.20	6	2,949	0.20%
2021/05/28	0	0.00	2	40.00	39.95	-2	2,990	-0.07%
2021/05/25	1	39.85	0.1	39.85	39.85	1	3,032	0.03%
2021/05/18	1	38.85	0	0.00	38.85	1	3,251	0.03%
2021/05/17	2	36.95	0	0.00	36.90	2	3,251	0.06%
2021/05/14	6.1	39.42	0	0.00	39.10	6.1	3,209	0.19%
2021/05/13	1	38.50	0	0.00	39.20	1	3,192	0.03%
2021/05/12	8.1	39.04	3	40.23	39.25	5.1	3,183	0.16%
2021/05/11	1	42.50	0	0.00	41.50	1	3,132	0.03%
2021/05/10	2	43.15	0	0.00	43.10	2	3,114	0.06%
2021/05/07	0	0.00	3	43.52	44.10	-3	3,136	-0.10%
2021/05/06	2	43.30	0	0.00	42.95	2	3,140	0.06%
2021/05/05	3	43.40	3	43.70	43.10	0	3,143	0.00%
2021/05/04	2	43.45	2	43.15	43.65	0	3,183	0.00%
2021/05/03	3	45.80	3	45.60	45.10	0	3,291	0.00%
2021/04/29	0	0.00	2	46.35	46.35	-2	3,338	-0.06%
2021/04/28	5	46.70	10	46.80	46.75	-5	3,402	-0.15%
2021/04/26	10	46.30	0	0.00	46.25	10	3,494	0.29%
2021/04/23	3	46.18	0	0.00	46.35	3	3,557	0.08%
2021/04/22	3	46.73	2	46.40	46.35	1	3,742	0.03%
2021/04/21	16	47.58	1	47.85	47.55	15	3,881	0.39%
2021/04/20	2	47.30	11	47.30	47.30	-9	3,910	-0.23%
2021/04/19	5	46.77	2	46.65	46.80	3	4,077	0.07%
2021/04/16	2	46.55	10	46.75	46.80	-8	4,170	-0.19%
2021/04/15	7	46.31	0	0.00	46.20	7	4,219	0.17%
2021/04/14	5	46.23	0	0.00	46.40	5	4,309	0.12%
2021/04/13	5	47.20	0	0.00	46.65	5	4,709	0.11%
2021/04/09	3	47.80	11	47.85	47.80	-8	5,091	-0.16%
2021/04/08	40	48.25	1	48.20	48.35	39	5,046	0.77%
2021/04/07	10	48.60	5	48.35	48.70	5	5,034	0.10%
2021/04/06	20	48.05	0	0.00	48.00	20	5,075	0.39%
2021/03/31	1	48.05	0	0.00	48.05	1	5,381	0.02%
2021/03/30	2	47.90	0	48.30	48.40	2	5,393	0.04%
2021/03/29	7	47.86	0	0.00	48.05	7	5,491	0.13%
2021/03/26	3	48.50	0	0.00	48.35	3	5,526	0.05%
2021/03/25	1	48.70	5	48.70	48.40	-4	5,565	-0.07%
2021/03/24	5	48.55	5.1	48.55	48.50	-0.1	5,578	0.00%
2021/03/23	24	49.44	15	49.01	48.90	9	5,660	0.16%
2021/03/22	1	48.85	0	0.00	48.85	1	5,619	0.02%
2021/03/19	11	48.34	4	48.14	48.30	7	5,702	0.12%
2021/03/18	1.7	47.93	0	0.00	48.05	1.7	6,029	0.03%
2021/03/17	1	47.80	9	48.24	47.85	-8	6,604	-0.12%
2021/03/11	9	46.52	0	0.00	46.60	9	6,795	0.13%
2021/03/10	1	46.30	5	45.95	45.95	-4	6,845	-0.06%
2021/03/09	1	45.55	0	0.00	46.10	1	6,962	0.01%
2021/03/08	2	46.08	0	0.00	45.85	2	6,998	0.03%
2021/03/05	2	46.33	0	0.00	46.25	2	7,019	0.03%
2021/03/03	3	47.10	1	47.10	47.15	2	7,089	0.03%
2021/02/26	0.1	46.85	0	0.00	46.95	0.1	7,067	0.00%
2021/02/25	0	0.00	5.1	47.00	47.15	-5.1	7,192	-0.07%
2021/02/24	0	0.00	2	47.15	46.80	-2	7,232	-0.03%
2021/02/23	2	47.48	0	0.00	47.50	2	7,210	0.03%
2021/02/22	0	0.00	3	47.18	47.55	-3	7,116	-0.04%
2021/02/19	0	0.00	1	46.00	46.45	-1	7,059	-0.01%
2021/02/18	5	46.00	4	45.90	46.05	1	7,137	0.01%
2021/02/17	1	45.20	1	45.60	45.35	0	7,136	0.00%
2021/02/05	0	0.00	1	44.80	44.55	-1	7,110	-0.01%
2021/02/04	0	0.00	4	44.60	44.45	-4	7,126	-0.06%
2021/02/03	2.1	44.35	1	44.50	44.35	1.1	7,123	0.01%
2021/02/02	0	0.00	6	44.90	44.80	-6	7,118	-0.08%
2021/02/01	0.1	43.90	0	0.00	44.50	0.1	7,110	0.00%
2021/01/28	2	45.95	0	0.00	45.90	2	7,043	0.03%
2021/01/27	0	0.00	1	46.75	46.75	-1	7,024	-0.01%
2021/01/26	2	46.93	0	0.00	46.50	2	7,000	0.03%
2021/01/25	0	0.00	4	46.61	47.00	-4	6,957	-0.06%
2021/01/22	0	0.00	11	45.77	45.80	-11	6,817	-0.16%
2021/01/21	1.1	43.75	1	43.95	44.05	0.1	6,744	0.00%
2021/01/20	7	44.76	6	45.05	44.60	1	6,668	0.01%
2021/01/19	1	46.55	5	46.65	46.20	-4	6,593	-0.06%
2021/01/15	15	47.88	2	47.50	47.25	13	6,499	0.20%
2021/01/14	1	49.40	7	48.66	49.25	-6	6,351	-0.09%
2021/01/13	0	0.00	2	48.20	47.90	-2	6,186	-0.03%
2021/01/12	7	47.84	19	48.37	47.65	-12	6,282	-0.19%
2021/01/11	8	48.42	4.3	48.32	48.25	3.7	6,268	0.06%
2021/01/08	2	47.78	3	47.62	47.85	-1	6,230	-0.02%
2021/01/07	3	48.18	1	48.10	48.25	2	6,210	0.03%
2021/01/06	75	48.74	27	48.39	48.55	48	6,109	0.79%
2021/01/05	13	48.90	1	48.75	48.80	12	5,670	0.21%
2021/01/04	4	48.78	66	49.47	48.50	-62	5,539	-1.12%
2020/12/31	1	47.10	0	0.00	47.10	1	5,229	0.02%
2020/12/30	1	47.25	2	47.40	47.40	-1	5,203	-0.02%
2020/12/29	4	47.23	9	47.13	46.95	-5	5,154	-0.10%
2020/12/28	22	48.31	6	48.15	48.10	16	5,077	0.32%
2020/12/25	9	47.92	7	47.89	48.50	2	4,927	0.04%
2020/12/24	7	46.84	2	46.90	46.80	5	4,727	0.11%
2020/12/23	17	47.09	2	47.05	47.05	15	4,716	0.32%
2020/12/22	6	46.58	4	46.24	45.80	2	4,700	0.04%
2020/12/21	6.1	46.84	22	46.82	47.10	-15.9	4,638	-0.34%
2020/12/18	2	46.55	5	46.65	46.30	-3	4,550	-0.07%
2020/12/17	9	46.19	1	46.75	46.70	8	4,507	0.18%
2020/12/16	6	47.13	2	47.63	47.40	4	4,408	0.09%
2020/12/15	9	47.19	3	47.08	46.60	6	4,289	0.14%
2020/12/14	29	47.77	16	47.94	48.20	13	4,139	0.31%
2020/12/11	25	46.66	55.2	47.30	47.60	-30.2	3,748	-0.80%
2020/12/10	0.1	44.45	6	44.35	44.55	-5.9	3,138	-0.19%
2020/12/09	1	43.80	2	43.85	43.85	-1	3,034	-0.03%
2020/12/08	0	0.00	3	44.43	44.20	-3	3,034	-0.10%
2020/12/04	2	43.90	0	0.00	44.00	2	2,895	0.07%
2020/12/03	7	44.00	5	44.19	44.20	2	2,851	0.07%
2020/12/02	4	43.54	0	0.00	43.60	4	2,768	0.14%
2020/12/01	1	43.40	5	43.40	43.40	-4	2,770	-0.14%
2020/11/30	20	43.45	0	0.00	42.90	20	2,867	0.70%
2020/11/27	0	0.00	1	43.15	43.00	-1	2,881	-0.03%
2020/11/26	0	0.00	15	42.57	42.65	-15	2,960	-0.51%
2020/11/25	5	42.15	3	42.53	42.30	2	2,982	0.07%
2020/11/24	1	42.80	12	42.92	42.65	-11	2,981	-0.37%
2020/11/23	5	42.55	2	42.60	42.55	3	2,876	0.10%
2020/11/20	1	41.85	0	0.00	41.85	1	2,850	0.04%
2020/11/19	0	0.00	1	42.20	42.10	-1	2,893	-0.03%
2020/11/18	2	42.20	0	0.00	42.10	2	2,974	0.07%
2020/11/17	0	0.00	9	42.23	42.15	-9	3,148	-0.29%
2020/11/12	0	0.00	1	41.65	41.50	-1	3,711	-0.03%
2020/11/11	5	41.00	1	41.00	41.05	4	3,734	0.11%
2020/11/09	2	40.85	0	0.00	40.75	2	3,763	0.05%
2020/11/03	5	40.60	1	40.75	40.60	4	4,019	0.10%
2020/11/02	1	40.00	2	40.45	40.05	-1	4,074	-0.02%
2020/10/30	0	0.00	2	40.63	40.40	-2	4,138	-0.05%
2020/10/27	5	42.00	0.3	42.00	42.25	4.7	4,271	0.11%
2020/10/23	1	42.10	0	0.00	41.95	1	4,283	0.02%
2020/10/22	2	42.03	2	41.83	42.10	0	4,342	0.00%
2020/10/21	2	42.23	10	41.95	42.05	-8	4,348	-0.18%
2020/10/20	7	42.35	15	43.35	42.30	-8	4,456	-0.18%
2020/10/19	9	42.57	7	42.54	42.85	2	4,359	0.05%
2020/10/16	2	41.80	8	41.77	41.05	-6	4,377	-0.14%
2020/10/15	7	41.21	2	41.60	41.45	5	4,529	0.11%
2020/10/14	6	40.57	2	40.65	40.80	4	4,576	0.09%
2020/10/13	3	40.15	0	0.00	40.35	3	4,787	0.06%
2020/10/12	3	40.37	0	0.00	40.60	3	4,894	0.06%
2020/10/08	1	41.30	1	41.15	41.30	0	4,945	0.00%
2020/10/07	0	0.00	11	41.30	41.30	-11	5,013	-0.22%
2020/10/05	0	0.00	2	41.18	41.25	-2	5,566	-0.04%
2020/09/30	1	40.80	0	0.00	40.90	1	5,753	0.02%
2020/09/29	1	40.60	0	0.00	40.60	1	5,813	0.02%
2020/09/28	7	41.10	8	41.09	41.05	-1	5,978	-0.02%
2020/09/25	2	41.28	0	0.00	41.20	2	6,077	0.03%
2020/09/24	3	40.33	0	0.00	40.40	3	6,049	0.05%
2020/09/23	0	0.00	19	40.04	40.20	-19	6,050	-0.31%
2020/09/22	0	0.00	4	40.54	40.20	-4	6,190	-0.06%
2020/09/21	3	40.85	11	40.96	40.85	-8	6,266	-0.13%
2020/09/18	1	41.75	0	0.00	41.75	1	6,300	0.02%
2020/09/16	3	41.30	0	0.00	41.35	3	6,514	0.05%
2020/09/15	0	0.00	1	41.40	41.55	-1	6,828	-0.01%
2020/09/14	0	0.00	6	41.05	41.40	-6	6,860	-0.09%
2020/09/11	7	40.10	2	40.53	40.10	5	6,849	0.07%
2020/09/10	6	40.85	3	41.00	40.60	3	6,820	0.04%
2020/09/09	2	41.05	1	40.35	41.20	1	6,839	0.01%
2020/09/08	0	0.00	1	41.50	41.65	-1	6,812	-0.01%
2020/09/07	0	0.00	1	41.60	41.70	-1	6,812	-0.01%
2020/09/04	7	42.28	5	42.60	42.60	2	6,795	0.03%
2020/09/03	11	43.17	4	43.15	43.10	7	6,761	0.10%
2020/09/02	5	42.99	0	0.00	42.80	5	6,641	0.08%
2020/09/01	19	42.94	10	42.81	43.10	9	6,643	0.14%
2020/08/31	1	42.00	4	42.15	41.95	-3	6,584	-0.05%
2020/08/28	4	42.20	0	0.00	42.00	4	6,577	0.06%
2020/08/25	8	42.28	0	0.00	42.25	8	6,525	0.12%
2020/08/24	1	42.40	2	42.40	42.75	-1	6,469	-0.02%
2020/08/21	3	42.50	18	42.78	42.85	-15	6,403	-0.23%
2020/08/20	5	41.00	3	41.18	40.90	2	6,284	0.03%
2020/08/19	8	42.84	5	43.61	43.25	3	6,081	0.05%
2020/08/18	3	41.32	0	0.00	41.85	3	5,739	0.05%
2020/08/17	1	41.15	3	40.87	41.35	-2	5,670	-0.04%
2020/08/13	0	0.00	1	40.60	40.40	-1	5,632	-0.02%
2020/08/12	2	40.70	5	40.75	40.70	-3	5,622	-0.05%
2020/08/11	1	39.95	2	40.43	40.00	-1	5,566	-0.02%
2020/08/10	0	0.00	2	40.90	41.00	-2	5,553	-0.04%
2020/08/07	4	41.26	9	41.75	41.15	-5	5,549	-0.09%
2020/08/06	6	41.43	5	41.35	41.05	1	5,466	0.02%
2020/08/05	65	41.05	2	41.23	41.45	63	5,439	1.16%
2020/08/04	9	40.62	7	41.18	40.85	2	5,472	0.04%
2020/08/03	7	40.38	0	0.00	40.50	7	5,366	0.13%
2020/07/29	1	39.55	1	39.20	39.35	0	5,379	0.00%
2020/07/28	8	39.16	23	39.38	39.00	-15	5,409	-0.28%
2020/07/27	4	40.24	0	0.00	39.90	4	5,528	0.07%
2020/07/24	2	41.95	6	42.76	41.50	-4	5,541	-0.07%
2020/07/23	0	0.00	3	41.75	42.35	-3	5,432	-0.06%
2020/07/22	5	41.55	2	41.60	41.35	3	5,414	0.06%
2020/07/21	2	43.48	19	43.99	43.50	-17	5,327	-0.32%
2020/07/20	3	43.95	9	43.73	43.95	-6	5,169	-0.12%
2020/07/17	6	44.67	15	44.85	44.55	-9	5,089	-0.18%
2020/07/16	1	44.50	9.2	44.24	44.50	-8.2	4,903	-0.17%
2020/07/15	2	43.95	7	43.66	43.45	-5	4,803	-0.10%
2020/07/14	0	0.00	4	44.10	44.10	-4	4,776	-0.08%
2020/07/13	1	44.25	0	0.00	44.40	1	4,729	0.02%
2020/07/10	20	44.41	41	44.34	44.45	-21	4,649	-0.45%
2020/07/09	4	43.09	13	43.38	43.75	-9	4,245	-0.21%
2020/07/08	14	41.81	4	41.98	42.00	10	4,064	0.25%
2020/07/07	35	41.84	32	41.89	42.00	3	4,020	0.07%
2020/07/06	1	41.30	2	41.50	41.25	-1	3,895	-0.03%
2020/07/03	9	40.13	2	40.08	40.25	7	3,836	0.18%
2020/07/02	1	40.00	0	0.00	40.40	1	3,898	0.03%
2020/07/01	18	39.95	4	40.16	40.05	14	3,958	0.35%
2020/06/30	1	39.80	7	39.48	39.90	-6	3,875	-0.15%
2020/06/29	2	38.60	1	38.35	38.35	1	3,815	0.03%
2020/06/24	1	38.95	11	39.37	39.05	-10	3,795	-0.26%
2020/06/23	15	39.30	2	39.25	39.40	13	3,794	0.34%
2020/06/22	28	39.45	19	39.75	40.00	9	3,668	0.25%
2020/06/19	1	38.40	10	38.50	38.45	-9	3,386	-0.27%
2020/06/18	1	37.95	5	38.00	37.95	-4	3,351	-0.12%
2020/06/11	37	37.80	0	0.00	37.35	37	3,458	1.07%
2020/06/10	0	0.00	1	38.00	37.95	-1	3,500	-0.03%
2020/06/08	11	37.95	11	38.22	38.20	0	3,693	0.00%
2020/06/05	10	38.60	3	38.38	38.75	7	3,634	0.19%
2020/06/04	0	0.00	1	38.10	37.95	-1	3,598	-0.03%
2020/06/03	6	37.78	0	0.00	37.70	6	3,619	0.17%
2020/06/02	10	37.40	0	0.00	37.40	10	3,603	0.28%
2020/05/29	2	36.35	1	36.85	36.35	1	3,604	0.03%
2020/05/27	8	37.56	5	37.46	37.35	3	3,604	0.08%
2020/05/26	0	0.00	1	36.95	37.00	-1	3,549	-0.03%
2020/05/25	1	35.80	0	0.00	35.80	1	3,519	0.03%
2020/05/22	0	0.00	1	36.40	36.05	-1	3,507	-0.03%
2020/05/21	10	36.60	0	0.00	36.50	10	3,494	0.29%
2020/05/19	1	36.25	0	0.00	36.25	1	3,493	0.03%
2020/05/18	2	36.30	0	0.00	36.10	2	3,519	0.06%
2020/05/15	11	36.50	5	36.52	36.35	6	3,531	0.17%
2020/05/14	0	0.00	1	37.65	37.10	-1	3,515	-0.03%
2020/05/13	0	0.00	1	37.90	37.95	-1	3,509	-0.03%
2020/05/12	0	0.00	1	38.05	38.20	-1	3,502	-0.03%
2020/05/11	6	38.95	1	39.00	38.60	5	3,486	0.14%
2020/05/08	0	0.00	11	38.09	37.90	-11	3,389	-0.32%
2020/05/07	1	37.70	0	0.00	37.65	1	3,369	0.03%
2020/05/06	2	37.38	10	37.45	37.35	-8	3,364	-0.24%
2020/05/05	2	37.68	6	37.84	37.65	-4	3,364	-0.12%
2020/05/04	0	0.00	12.1	37.75	37.65	-12.1	3,364	-0.36%
2020/04/30	17	38.41	35.6	38.46	38.45	-18.6	3,359	-0.55%
2020/04/29	1	36.40	4	36.55	37.10	-3	3,229	-0.09%
2020/04/28	12	36.25	1	36.30	36.30	11	3,230	0.34%
2020/04/27	50	36.00	2	35.73	36.00	48	3,293	1.46%
2020/04/24	14	36.03	3	36.02	35.75	11	3,281	0.34%
2020/04/23	4	35.93	2	35.85	35.85	2	3,191	0.06%
2020/04/21	10	34.90	5	34.74	34.25	5	3,148	0.16%
2020/04/20	2	35.40	2	35.50	35.45	0	3,167	0.00%
2020/04/17	2	36.08	0	0.00	35.20	2	3,171	0.06%
2020/04/16	0	0.00	1	35.55	35.55	-1	3,164	-0.03%
2020/04/15	3	35.13	2	35.28	35.10	1	3,179	0.03%
2020/04/14	3	34.88	3	34.80	34.90	0	3,204	0.00%
2020/04/13	0	0.00	4	34.69	34.50	-4	3,247	-0.12%
2020/04/09	8	34.64	4	34.88	34.40	4	3,353	0.12%
2020/04/07	27	34.79	7	34.55	34.90	20	3,459	0.58%
2020/04/06	0	0.00	1	32.75	32.75	-1	3,453	-0.03%
2020/04/01	0	0.00	1	29.65	29.80	-1	3,570	-0.03%
2020/03/31	3	29.37	1	29.25	29.25	2	3,641	0.05%
2020/03/30	2	29.50	1	29.30	29.50	1	3,626	0.03%
2020/03/27	2	28.70	2	29.70	28.90	0	3,612	0.00%
2020/03/26	2	28.90	7	28.00	28.70	-5	3,601	-0.14%
2020/03/20	2	25.30	2	25.65	25.70	0	3,597	0.00%
2020/03/19	0	0.00	1	25.25	23.40	-1	3,583	-0.03%
2020/03/18	5	26.52	0	0.00	26.00	5	3,620	0.14%
2020/03/17	1	26.60	0	0.00	26.90	1	3,842	0.03%
2020/03/16	3	27.80	0	0.00	27.80	3	3,911	0.08%
2020/03/13	5	28.51	101	28.35	28.45	-96	4,071	-2.36%	大賣/
2020/03/12	1	31.40	0	0.00	31.50	1	4,017	0.02%
2020/03/11	0	0.00	1	35.55	34.80	-1	3,992	-0.03%
2020/03/10	3	34.47	1	34.80	35.05	2	4,013	0.05%
2020/03/09	3	35.18	0	0.00	35.00	3	4,066	0.07%
2020/03/05	5	37.60	3	37.70	37.65	2	4,251	0.05%
2020/03/04	80	37.00	0	0.00	37.00	80	4,308	1.86%
2020/02/27	1	37.55	0	0.00	37.20	1	4,385	0.02%
2020/02/24	0	0.00	2.3	37.96	37.95	-2.3	4,427	-0.05%
2020/02/18	2	38.53	3	38.17	38.10	-1	4,567	-0.02%
2020/02/17	3	38.72	0	0.00	38.80	3	4,685	0.06%
2020/02/14	2	39.40	7	39.40	39.40	-5	5,007	-0.10%
2020/02/13	3	39.15	0	0.00	38.85	3	5,135	0.06%
2020/02/12	1	39.10	2	38.95	39.25	-1	5,342	-0.02%
2020/02/11	1	38.90	1	38.80	38.90	0	5,467	0.00%
2020/02/07	4	38.86	0	0.00	38.60	4	5,764	0.07%
2020/02/06	10	39.36	5	39.35	39.40	5	5,885	0.08%
2020/02/05	3	38.83	3	39.25	38.90	0	5,997	0.00%
2020/02/04	1	38.35	0	0.00	39.40	1	6,363	0.02%
2020/02/03	0	0.00	1	38.00	38.00	-1	6,511	-0.02%
2020/01/31	4	39.56	0	0.00	39.80	4	6,658	0.06%
2020/01/30	20	40.99	3	40.62	40.30	17	6,867	0.25%
2020/01/17	2	44.83	0	0.00	44.75	2	7,059	0.03%
2020/01/15	2	44.10	0	0.00	44.10	2	7,475	0.03%
2020/01/14	3	44.48	13	44.42	44.45	-10	8,362	-0.12%
2020/01/13	5	43.55	0	0.00	43.60	5	8,385	0.06%
2020/01/10	4	43.28	3	43.23	43.40	1	8,464	0.01%
2020/01/09	1	43.20	1	43.50	43.20	0	8,509	0.00%
2020/01/08	5	43.25	18	43.63	43.25	-13	8,763	-0.15%
2020/01/07	19	43.04	6	43.65	43.00	13	8,956	0.15%
2020/01/06	9	44.18	0	0.00	44.15	9	9,363	0.10%
2020/01/03	7	45.01	14	45.09	45.35	-7	9,819	-0.07%
2020/01/02	9	46.44	6	46.57	45.90	3	10,112	0.03%
2019/12/31	3	45.82	5	46.00	45.80	-2	10,155	-0.02%
2019/12/30	2	46.30	25	46.00	46.10	-23	10,186	-0.23%
2019/12/27	13	45.60	24	45.67	46.00	-11	10,049	-0.11%
2019/12/26	7	44.94	2	44.70	44.80	5	9,824	0.05%
2019/12/25	0	0.00	1	43.75	43.85	-1	9,696	-0.01%
2019/12/24	0	0.00	1	43.75	43.85	-1	9,720	-0.01%
2019/12/23	4	43.98	0	0.00	43.75	4	9,746	0.04%
2019/12/20	2	43.55	1	44.00	43.45	1	9,733	0.01%
2019/12/19	3	43.20	0	0.00	43.20	3	9,735	0.03%
2019/12/18	4	43.78	4	43.91	43.40	0	9,748	0.00%
2019/12/17	0.3	43.90	0	0.00	43.90	0.3	9,828	0.00%
2019/12/16	3	43.95	2	43.95	44.10	1	9,899	0.01%
2019/12/13	3.1	43.93	6	44.20	43.70	-3	10,019	-0.03%
2019/12/12	17.1	45.35	24	45.46	44.65	-6.9	9,924	-0.07%
2019/12/11	4	45.08	13	44.90	45.25	-9	9,721	-0.09%
2019/12/10	17	44.85	39	44.91	44.80	-22	9,684	-0.23%
2019/12/09	14	44.28	82	44.51	43.85	-68	9,488	-0.72%
2019/12/06	0	0.00	8	44.14	44.15	-8	9,472	-0.08%
2019/12/05	15	43.30	0	0.00	43.30	15	9,755	0.15%
2019/12/04	2	43.48	0	0.00	43.00	2	9,952	0.02%
2019/12/03	108	44.25	5	44.60	43.90	103	9,913	1.04%	大買/鉅額交易
2019/12/02	13	43.72	13	43.52	43.50	0	9,777	0.00%
2019/11/29	1	43.00	0	0.00	43.15	1	9,734	0.01%
2019/11/26	0	0.00	1	43.30	43.50	-1	9,652	-0.01%
2019/11/22	0.1	42.10	2	42.55	42.35	-1.9	9,644	-0.02%
2019/11/21	2	42.75	2	42.88	42.60	0	9,690	0.00%
2019/11/18	0	0.00	2	43.25	43.50	-2	9,730	-0.02%
2019/11/15	5	42.85	0	0.00	43.05	5	9,742	0.05%
2019/11/14	37.3	42.48	44	41.75	42.20	-6.7	9,773	-0.07%
2019/11/13	15	42.33	14	42.05	42.10	1	9,656	0.01%
2019/11/12	15	44.75	1	44.95	44.65	14	9,317	0.15%
2019/11/11	58	45.20	10	46.09	45.20	48	9,183	0.52%
2019/11/08	6	45.44	14	45.40	45.70	-8	8,954	-0.09%
2019/11/07	7	45.02	11	45.16	44.95	-4	8,821	-0.05%
2019/11/06	5	44.80	2	44.70	44.60	3	8,649	0.03%
2019/11/05	12.1	44.22	13	44.01	44.05	-0.9	8,518	-0.01%
2019/11/04	8	45.49	63	45.12	45.00	-55	8,393	-0.66%
2019/11/01	32	46.34	21	46.03	45.90	11	8,267	0.13%
2019/10/31	4	45.51	17	45.51	45.70	-13	7,899	-0.16%
2019/10/30	5	45.04	5	45.87	45.00	0	7,712	0.00%
2019/10/29	16	45.58	18	45.18	44.75	-2	7,522	-0.03%
2019/10/28	21	44.42	4	44.40	44.20	17	7,296	0.23%
2019/10/25	10	44.11	1	43.80	43.80	9	7,172	0.13%
2019/10/24	16	44.99	10	45.67	44.80	6	7,057	0.09%
2019/10/23	4	46.10	4	46.20	45.05	0	6,886	0.00%
2019/10/22	35.1	46.57	56	47.03	46.00	-20.9	6,665	-0.31%
2019/10/21	2	44.05	8	43.73	44.00	-6	5,805	-0.10%
2019/10/18	2	43.50	4	43.50	43.60	-2	5,744	-0.03%
2019/10/17	0	0.00	5.1	43.21	43.35	-5.1	5,658	-0.09%
2019/10/16	12	43.65	8	43.51	43.05	4	5,626	0.07%
2019/10/15	27	43.65	17	43.89	43.30	10	5,344	0.19%
2019/10/14	56	43.54	72	42.89	44.55	-16	5,150	-0.31%
2019/10/09	29	39.93	32	39.86	40.50	-3	4,702	-0.06%
2019/10/08	15	38.70	32	38.74	38.50	-17	4,309	-0.39%
2019/10/07	35	37.27	14	37.34	37.35	21	4,173	0.50%
2019/10/04	2	35.35	5	36.50	36.55	-3	4,071	-0.07%
2019/10/03	1	35.10	0	0.00	35.05	1	3,990	0.03%
2019/10/01	0	0.00	1	35.10	35.20	-1	3,992	-0.03%
2019/09/27	1	35.05	3	35.20	34.80	-2	4,004	-0.05%
2019/09/26	7	35.87	3	36.00	35.60	4	3,976	0.10%
2019/09/25	2	35.38	0	0.00	35.55	2	3,944	0.05%
2019/09/24	0	0.00	2	36.00	36.00	-2	3,936	-0.05%
2019/09/23	2	36.15	0	0.00	36.45	2	3,901	0.05%
2019/09/20	1	36.90	4	36.73	36.10	-3	3,869	-0.08%
2019/09/19	5	36.48	2	36.55	36.50	3	3,745	0.08%
2019/09/18	7	36.19	10	36.59	37.00	-3	3,653	-0.08%
2019/09/17	2	35.90	3	35.73	35.55	-1	3,510	-0.03%
2019/09/16	6	35.85	9	35.74	35.95	-3	3,567	-0.08%
2019/09/12	2	35.83	1	35.05	36.15	1	3,531	0.03%
2019/09/11	3	34.75	2	34.80	34.70	1	3,454	0.03%
2019/09/10	7	34.96	2	35.10	34.80	5	3,423	0.15%
2019/09/09	24	36.72	24	36.96	35.70	0	3,350	0.00%
2019/09/06	22	36.40	33	36.35	36.60	-11	3,022	-0.36%
2019/09/05	5	35.15	0	0.00	34.85	5	2,852	0.18%
2019/09/04	0	35.20	0	0.00	35.20	0	2,855	0.00%
2019/09/03	16	35.08	5.3	35.30	35.20	10.7	2,837	0.38%
2019/09/02	0	0.00	1	35.00	34.80	-1	2,785	-0.04%
2019/08/30	2	35.05	0	0.00	34.65	2	2,772	0.07%
2019/08/28	5	34.30	0	0.00	34.30	5	2,732	0.18%
2019/08/26	3	33.53	2	33.50	33.35	1	2,671	0.04%
2019/08/23	0	0.00	7	35.88	35.30	-7	2,631	-0.27%
2019/08/22	17	35.75	17	35.88	35.75	0	2,602	0.00%
2019/08/21	1	34.85	3	34.85	34.85	-2	2,522	-0.08%
2019/08/20	13	35.07	3	34.90	35.05	10	2,497	0.40%
2019/08/19	0	0.00	5	34.57	35.05	-5	2,432	-0.21%
2019/08/15	4	31.10	2	31.55	31.60	2	2,333	0.09%
2019/08/14	0	0.00	0.3	31.85	31.85	-0.3	2,345	-0.01%
2019/08/13	2	31.78	1	31.65	31.90	1	2,342	0.04%
2019/08/12	2	31.85	4	31.90	31.90	-2	2,381	-0.08%
2019/08/08	3	31.75	6	32.50	32.00	-3	2,394	-0.13%
2019/08/07	3	31.13	19	31.16	31.05	-16	2,406	-0.66%
2019/08/06	6	29.88	1	30.10	30.50	5	2,497	0.20%
2019/08/05	2	31.25	1	31.75	30.80	1	2,551	0.04%
2019/08/02	5.3	32.15	5	32.04	31.80	0.3	2,666	0.01%
2019/08/01	1	33.40	0	0.00	33.35	1	2,703	0.04%
2019/07/31	5	33.64	0	0.00	34.00	5	2,807	0.18%
2019/07/29	1	35.60	0	0.00	35.65	1	2,808	0.04%
2019/07/26	0	0.00	5	35.75	35.70	-5	2,837	-0.18%
2019/07/25	1	35.05	0	0.00	35.30	1	2,875	0.03%
2019/07/24	2	34.70	0	0.00	34.65	2	2,889	0.07%
2019/07/22	0	0.00	1	35.25	35.15	-1	3,052	-0.03%
2019/07/19	3	35.28	0	0.00	35.10	3	3,036	0.10%
2019/07/18	2	34.90	9	35.51	34.90	-7	3,040	-0.23%
2019/07/17	2	35.05	0	0.00	35.20	2	3,007	0.07%
2019/07/16	1	35.50	1	35.50	35.10	0	3,048	0.00%
2019/07/15	5	35.10	0	0.00	35.15	5	3,079	0.16%
2019/07/12	5	35.68	6	35.68	35.80	-1	3,119	-0.03%
2019/07/11	16	36.21	16	36.18	36.80	0	3,099	0.00%
2019/07/10	4	34.31	21	34.94	35.80	-17	2,908	-0.58%
2019/07/08	5	32.40	0	0.00	32.35	5	2,991	0.17%
2019/07/03	3	32.15	6	32.18	32.10	-3	3,236	-0.09%
2019/07/01	0.5	32.60	1	32.20	32.60	-0.5	3,839	-0.01%
2019/06/24	0.5	32.00	0	0.00	32.00	0.5	4,174	0.01%
2019/06/21	11	32.96	1	31.70	31.70	10	4,317	0.23%
2019/06/20	2	32.30	0	0.00	32.35	2	4,331	0.05%
2019/06/19	1	31.65	0	0.00	31.65	1	4,389	0.02%
2019/06/14	0	0.00	1	31.50	31.55	-1	4,557	-0.02%
2019/06/13	7	31.79	0	0.00	31.50	7	4,625	0.15%
2019/06/12	2	32.95	1	32.15	32.95	1	4,701	0.02%
2019/06/11	1	31.35	0	0.00	31.15	1	4,830	0.02%
2019/06/06	2	30.80	2	30.80	30.65	0	5,754	0.00%
2019/06/04	2	31.35	0	31.00	31.00	2	6,214	0.03%
2019/05/31	1	32.15	0	0.00	32.05	1	6,806	0.01%
2019/05/23	2	31.05	0	0.00	30.90	2	7,217	0.03%
2019/05/17	0	0.00	10	31.75	31.55	-10	7,296	-0.14%
2019/05/15	1	34.10	5	33.75	33.95	-4	7,297	-0.05%
2019/05/14	3	31.72	3	31.60	33.00	0	7,285	0.00%
2019/05/13	5	32.81	1	32.95	32.80	4	7,185	0.06%
2019/05/10	5	34.28	2	34.50	33.70	3	7,109	0.04%
2019/05/09	1	35.40	1	35.70	35.45	0	6,976	0.00%
2019/05/08	8	36.24	0	0.00	35.35	8	6,904	0.12%
2019/05/07	4	37.61	1	38.20	37.35	3	6,796	0.04%
2019/05/06	1	37.85	0	0.00	37.90	1	6,747	0.01%
2019/05/03	0	0.00	10	38.98	39.00	-10	6,703	-0.15%
2019/05/02	1	38.80	8	38.41	38.80	-7	6,634	-0.11%
2019/04/30	2	37.00	2	37.45	37.50	0	6,546	0.00%
2019/04/29	6	37.52	2	38.23	37.50	4	6,501	0.06%
2019/04/26	9	38.92	9	39.14	38.95	0	6,379	0.00%
2019/04/24	1	38.10	0	0.00	37.85	1	6,232	0.02%
2019/04/23	2	38.65	0	0.00	37.95	2	6,208	0.03%
2019/04/22	3	38.30	1	38.95	38.65	2	6,181	0.03%
2019/04/19	2	38.13	2	37.75	37.70	0	6,119	0.00%
2019/04/18	8	38.65	5	39.33	38.25	3	6,016	0.05%
2019/04/17	2	40.10	4	39.93	39.20	-2	5,932	-0.03%
2019/04/16	6	40.08	0	0.00	39.50	6	5,834	0.10%
2019/04/15	3	38.87	0	0.00	40.20	3	5,761	0.05%
2019/04/12	3	39.12	9	39.74	38.95	-6	5,677	-0.11%
2019/04/11	9	40.22	2	41.65	40.05	7	5,554	0.13%
2019/04/10	11	41.61	0	0.00	41.10	11	5,459	0.20%
2019/04/09	4	42.10	3	42.98	42.90	1	5,339	0.02%
2019/04/08	13	43.63	2	45.30	43.05	11	5,252	0.21%
2019/04/03	5	42.73	68	42.60	43.45	-63	5,053	-1.25%
2019/04/02	0	0.00	3	39.77	39.50	-3	4,620	-0.06%
2019/04/01	1	39.00	3	38.80	39.00	-2	4,567	-0.04%
2019/03/29	0	0.00	28	39.23	39.20	-28	4,523	-0.62%
2019/03/28	4	39.74	0	0.00	39.05	4	4,497	0.09%
2019/03/27	7	39.97	16	40.53	40.75	-9	4,438	-0.20%
2019/03/26	0	0.00	6	39.52	39.00	-6	4,258	-0.14%
2019/03/25	4	37.98	4	37.40	38.00	0	4,125	0.00%
2019/03/22	1	38.65	1	38.65	38.25	0	4,042	0.00%
2019/03/21	1	37.80	5	38.10	38.65	-4	3,975	-0.10%
2019/03/20	2	38.03	3	39.00	38.15	-1	3,961	-0.03%
2019/03/19	2	38.80	2	38.93	38.00	0	3,894	0.00%
2019/03/18	0	0.00	3	38.65	38.65	-3	3,804	-0.08%
2019/03/15	13	39.38	6	39.81	38.50	7	3,726	0.19%
2019/03/14	15	40.31	7	40.06	40.65	8	3,582	0.22%
2019/03/13	16	39.30	16	39.51	40.30	0	3,419	0.00%
2019/03/12	20	38.11	36	38.84	37.55	-16	3,078	-0.52%
2019/03/11	15	37.23	32	37.43	38.60	-17	2,521	-0.67%
2019/03/08	0	0.00	1	35.05	35.10	-1	2,187	-0.05%
2019/03/07	5	34.38	14	34.36	35.10	-9	2,108	-0.43%
2019/03/06	17	33.88	31	33.61	34.70	-14	1,888	-0.74%
2019/03/05	89	32.41	103	31.98	31.95	-14	1,550	-0.90%	大賣/
2019/03/04	5	30.11	7	29.89	30.40	-2	1,261	-0.16%
2019/02/26	0	0.00	1	28.30	28.35	-1	1,179	-0.08%
2019/02/25	10	27.40	0	0.00	27.95	10	1,128	0.89%
2019/02/22	1	27.35	0	0.00	27.30	1	1,125	0.09%
2019/02/21	7	27.90	0	0.00	27.95	7	1,133	0.62%
2019/02/20	1	28.00	6	27.98	28.10	-5	1,163	-0.43%
2019/02/19	1	28.00	10	27.64	28.00	-9	1,301	-0.69%
2019/02/18	8	28.17	19	28.19	28.00	-11	1,411	-0.78%
2019/02/15	2	26.13	8	26.84	26.90	-6	1,301	-0.46%
2019/02/14	0	0.00	1	25.40	25.20	-1	1,242	-0.08%
2019/02/13	0	0.00	31.1	25.19	25.05	-31.1	1,222	-2.54%
2019/02/12	20	24.20	20	24.50	24.65	0	1,190	0.00%
2019/01/18	1	23.75	0	0.00	23.90	1	1,193	0.08%
2019/01/15	1	23.50	5	23.50	23.50	-4	1,198	-0.33%
2019/01/14	8	23.45	0	0.00	23.30	8	1,206	0.66%
2018/12/27	0.1	23.80	5	24.00	23.80	-5	1,344	-0.37%
2018/12/20	0	0.00	9	23.08	22.95	-9	1,353	-0.66%
2018/12/17	1	24.20	0	0.00	24.35	1	1,433	0.07%
2018/12/13	10	25.25	11	25.20	25.20	-1	1,446	-0.07%
2018/12/12	0	0.00	5	24.25	24.65	-5	1,427	-0.35%
2018/12/06	3	24.45	0	0.00	24.30	3	1,444	0.21%
2018/12/05	2	25.30	5	25.55	25.40	-3	1,438	-0.21%
2018/12/04	5	25.65	5	25.25	25.65	0	1,453	0.00%
2018/11/30	1	24.20	50	24.25	24.30	-49	1,402	-3.49%
2018/11/28	52	24.55	0	0.00	24.55	52	1,362	3.82%
2018/11/26	3	24.07	0	0.00	24.10	3	1,335	0.22%
2018/11/23	9	24.19	5	24.15	24.15	4	1,337	0.30%
2018/11/22	5	24.85	22	24.64	24.35	-17	1,335	-1.27%
2018/11/21	0	0.00	20	23.95	24.10	-20	1,312	-1.52%
2018/11/20	46	24.33	9	24.38	24.15	37	1,301	2.84%
2018/11/16	6	24.00	20	23.85	24.00	-14	1,240	-1.13%
2018/11/15	20	23.10	0	0.00	23.45	20	1,079	1.85%
2018/11/14	5	21.70	0	0.00	21.35	5	956	0.52%
2018/11/08	0	0.00	8	21.75	21.75	-8	1,037	-0.77%
2018/11/07	8	21.45	0	0.00	21.55	8	1,040	0.77%
2018/10/31	0	0.00	2	21.25	21.30	-2	1,071	-0.19%
2018/10/23	5	21.35	0	0.00	20.80	5	1,131	0.44%
2018/10/11	10	21.90	6	22.00	21.85	4	1,110	0.36%
2018/10/09	0	0.00	1	24.10	24.25	-1	1,064	-0.09%
2018/10/03	0	0.00	1	26.30	26.05	-1	1,021	-0.10%
2018/09/28	2	25.95	2	26.00	25.90	0	1,046	0.00%
2018/09/27	3	25.98	0	0.00	25.95	3	1,038	0.29%
2018/09/25	3	25.95	0	0.00	25.90	3	1,029	0.29%
2018/09/20	4	26.70	0	0.00	26.50	4	936	0.43%
2018/09/14	1	26.75	0	0.00	27.40	1	919	0.11%
2018/09/10	0	0.00	1	27.20	27.05	-1	937	-0.11%
2018/09/05	1	27.80	0	0.00	27.75	1	944	0.11%
2018/09/03	3	27.93	0	0.00	27.90	3	959	0.31%
2018/08/31	1	27.90	0	0.00	28.05	1	967	0.10%
2018/08/29	0	28.60	0	0.00	28.60	0	989	0.00%
2018/08/27	1	27.70	0	0.00	27.75	1	1,000	0.10%
2018/08/21	1	27.55	4	27.55	27.60	-3	1,026	-0.29%
2018/08/17	1	28.15	0	0.00	28.00	1	1,032	0.10%
2018/08/15	3	27.98	4	27.99	28.30	-1	1,018	-0.10%
2018/08/14	1	29.40	0	0.00	29.45	1	964	0.10%
2018/08/13	1	29.55	0	0.00	29.80	1	967	0.10%
2018/08/10	3	30.38	0	0.00	30.20	3	961	0.31%
2018/08/09	0	0.00	20	30.68	30.70	-20	973	-2.05%
2018/08/06	23	30.85	0	0.00	30.80	23	1,064	2.16%
2018/08/03	7	30.59	2	30.60	30.80	5	1,063	0.47%
2018/08/02	5	30.93	2	30.90	30.80	3	1,054	0.28%
2018/08/01	3	33.07	0	0.00	33.05	3	1,061	0.28%
2018/07/27	0	0.00	1	33.00	33.00	-1	1,061	-0.09%
2018/07/06	4	30.91	0	0.00	30.65	4	1,088	0.37%
2018/07/03	1	32.35	0	0.00	32.15	1	1,091	0.09%
2018/07/02	2	32.70	0	0.00	32.55	2	1,095	0.18%
2018/06/27	1	32.85	0	33.00	32.70	1	1,087	0.09%
2018/06/26	5	33.50	0	0.00	33.00	5	1,081	0.46%
2018/06/25	3	34.08	2	34.30	34.00	1	1,063	0.09%
2018/06/22	2	34.45	0	0.00	34.45	2	1,049	0.19%
2018/06/20	6	35.05	0	0.00	35.15	6	1,036	0.58%
2018/06/19	1	35.70	0	0.00	35.55	1	1,031	0.10%
2018/06/15	1	35.90	0	0.00	36.80	1	1,008	0.10%
2018/06/13	31	36.00	2	36.30	35.95	29	991	2.93%
2018/06/12	5	36.07	0	0.00	35.80	5	975	0.51%
2018/06/08	2	36.05	0	0.00	36.05	2	964	0.21%
2018/06/07	1	36.40	0	0.00	36.30	1	961	0.10%
2018/06/06	10	35.65	0	0.00	35.65	10	942	1.06%
2018/05/31	0	0.00	38	35.17	35.45	-38	970	-3.91%
2018/05/30	8	35.05	0	0.00	35.05	8	966	0.83%
2018/05/28	11	35.40	0	0.00	35.35	11	975	1.13%
2018/05/24	6	35.10	0	0.00	35.20	6	968	0.62%
2018/05/17	0	0.00	1	35.85	35.75	-1	1,004	-0.10%
2018/05/16	19	36.07	2	36.15	35.55	17	991	1.71%
2018/05/15	2	39.75	0	0.00	39.50	2	928	0.22%
2018/05/10	1	40.60	0	0.00	40.40	1	996	0.10%
2018/05/09	0	0.00	1	40.20	41.00	-1	998	-0.10%
2018/05/08	1	39.55	0	0.00	39.30	1	986	0.10%
2018/05/07	2	38.95	0	0.00	39.10	2	982	0.20%
2018/05/04	4	38.50	0	0.00	38.75	4	971	0.41%
2018/04/30	1	38.30	1	38.60	38.75	0	990	0.00%
2018/04/26	3	39.50	0	0.00	39.45	3	994	0.30%
2018/04/23	2	40.15	0	0.00	40.25	2	1,006	0.20%
2018/04/19	5	41.40	0	0.00	41.10	5	1,015	0.49%
2018/04/18	0.8	40.70	2	40.60	40.75	-1.2	1,017	-0.12%
2018/04/12	1	40.40	0	0.00	40.40	1	1,109	0.09%
2018/04/11	4	40.50	0	0.00	40.40	4	1,136	0.35%
2018/04/10	4	40.05	4	40.23	41.00	0	1,165	0.00%
2018/04/09	0	0.00	1	40.00	40.05	-1	1,182	-0.08%
2018/04/03	2	40.10	0	0.00	40.10	2	1,189	0.17%
2018/04/02	7	40.75	0	0.00	40.75	7	1,190	0.59%
2018/03/31	0	0.00	0.1	40.80	40.75	-0.1	1,194	-0.01%
2018/03/27	0	0.00	1	41.00	41.00	-1	1,225	-0.08%
2018/03/26	1	40.35	0	0.00	40.35	1	1,239	0.08%
2018/03/23	3	40.45	3	40.42	40.50	0	1,277	0.00%
2018/03/20	1	42.00	0	0.00	42.05	1	1,465	0.07%
2018/03/19	0	0.00	10	42.38	42.40	-10	1,537	-0.65%
2018/03/16	2	42.85	0	0.00	42.55	2	1,616	0.12%
2018/03/13	0	0.00	1	43.00	43.00	-1	1,748	-0.06%
2018/03/08	1	42.80	0	0.00	42.90	1	1,811	0.06%
2018/03/07	17	42.84	2	43.05	42.85	15	1,843	0.81%
2018/03/06	10	41.70	0	0.00	42.60	10	1,828	0.55%
2018/03/05	8	41.72	3	41.65	41.50	5	1,829	0.27%
2018/03/02	2	42.00	0	0.00	42.00	2	1,929	0.10%
2018/02/27	2	42.10	1	42.25	42.20	1	1,993	0.05%
2018/02/23	1	42.40	0	0.00	42.15	1	2,005	0.05%
2018/02/22	4	41.51	0	0.00	41.60	4	2,024	0.20%
2018/02/09	7	39.99	0	0.00	41.10	7	2,135	0.33%
2018/02/08	4	41.90	0	0.00	41.90	4	2,158	0.19%
2018/02/07	5	42.50	4	42.33	41.70	1	2,171	0.05%
2018/02/06	7	41.79	0	0.00	41.75	7	2,182	0.32%
2018/02/05	6	45.47	0	0.00	45.60	6	2,157	0.28%
2018/02/02	0	0.00	1	46.35	46.95	-1	2,198	-0.05%
2018/02/01	0	0.00	1	46.40	46.15	-1	2,287	-0.04%
2018/01/30	3	46.65	0	46.75	46.75	3	2,477	0.12%
2018/01/26	1	45.45	0	0.00	45.50	1	2,505	0.04%
2018/01/25	3	46.17	0	0.00	46.00	3	2,542	0.12%
2018/01/24	4	46.30	0	0.00	46.30	4	2,547	0.16%
2018/01/22	4	46.78	0	0.00	46.75	4	2,593	0.15%
2018/01/17	4	47.36	0	0.00	47.40	4	2,887	0.14%
2018/01/12	1	47.20	0	0.00	47.80	1	3,009	0.03%
2018/01/11	7	47.07	1	47.40	47.05	6	3,037	0.20%
2018/01/09	6	47.89	0	0.00	48.00	6	3,122	0.19%
2018/01/08	2	49.00	1	48.60	48.70	1	3,146	0.03%
2018/01/03	2	49.75	0	0.00	49.75	2	3,364	0.06%
2018/01/02	1	49.35	0	0.00	49.30	1	3,458	0.03%