正崴 (2392)-統一-板橋券商分點個股進出

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)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
610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－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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
2024/05/31	1.1	72.61	10	73.80	72.00	-9	7,949	-0.11%
2024/05/30	0	0.00	1.1	72.58	72.50	-1.1	7,882	-0.01%
2024/05/29	1	76.95	4	76.27	75.00	-3	7,869	-0.04%
2024/05/28	4	75.20	6	75.67	75.80	-2	7,803	-0.03%
2024/05/27	26	76.00	18	74.44	73.90	8	7,632	0.11%
2024/05/24	22.1	73.06	15	73.51	72.20	7.1	7,015	0.10%
2024/05/23	11	70.59	14.6	69.28	73.30	-3.6	6,116	-0.06%
2024/05/22	0	0.00	3.2	64.82	66.70	-3.2	5,175	-0.06%
2024/05/21	7	58.80	3	58.30	60.70	4	4,835	0.08%
2024/05/20	4	58.70	12	58.59	58.50	-8	4,496	-0.18%
2024/05/17	3	53.17	5	53.34	53.70	-2	3,911	-0.05%
2024/05/16	6	52.00	7	52.01	52.00	-1	3,770	-0.03%
2024/05/15	0	0.00	15.1	51.91	51.60	-15.1	3,721	-0.41%
2024/05/14	3	51.33	10	51.30	51.50	-7	3,610	-0.19%
2024/05/13	5	51.30	26.1	49.68	51.60	-21.1	3,527	-0.60%
2024/05/10	6	48.33	0	0.00	48.75	6	3,315	0.18%
2024/05/09	0	0.00	4.1	49.08	48.80	-4.1	3,289	-0.12%
2024/05/08	6	49.35	6	49.50	49.35	0	3,201	0.00%
2024/05/07	10	49.77	1	49.50	49.45	9	3,130	0.29%
2024/05/06	23.1	49.13	0	0.00	49.50	23.1	2,921	0.79%
2024/05/03	5	48.73	15	48.58	48.75	-10	2,761	-0.36%
2024/05/02	2.2	46.50	0	0.00	46.70	2.2	2,466	0.09%
2024/04/30	0	46.60	0	0.00	46.60	0	2,460	0.00%
2024/04/29	0	0.00	0	46.45	46.60	0	2,442	0.00%
2024/04/25	0	0.00	1	45.80	45.40	-1	2,422	-0.04%
2024/04/22	0	44.40	0	0.00	44.15	0	2,424	0.00%
2024/04/17	10	44.42	0	0.00	44.45	10	2,355	0.42%
2024/04/11	1	45.80	1	45.80	45.85	0	2,300	0.00%
2024/04/10	0	46.25	0	0.00	46.65	0	2,389	0.00%
2024/04/09	0	0.00	1	46.25	46.25	-1	2,395	-0.04%
2024/04/03	1	46.30	0	0.00	46.35	1	2,378	0.04%
2024/04/01	0	0.00	1	47.40	47.10	-1	2,388	-0.04%
2024/03/29	7	46.94	8	46.81	46.40	-1	2,313	-0.04%
2024/03/28	2	46.28	1	46.05	46.00	1	2,161	0.05%
2024/03/27	7	46.89	1	46.55	47.10	6	2,122	0.28%
2024/03/26	0	0.00	1	45.20	44.85	-1	2,030	-0.05%
2024/03/22	0	0.00	1	45.00	45.00	-1	2,139	-0.05%
2024/03/21	1	44.80	0	0.00	44.90	1	2,252	0.04%
2024/03/19	0	0.00	1	44.15	44.05	-1	2,418	-0.04%
2024/03/13	7	45.51	22	45.52	45.15	-15	3,437	-0.44%
2024/03/12	19	45.41	3	45.25	45.20	16	3,402	0.47%
2024/03/11	0	43.40	0	0.00	43.90	0	3,333	0.00%
2024/03/07	0	0.00	1	45.55	45.45	-1	3,320	-0.03%
2024/03/06	0	0.00	1	46.30	46.05	-1	3,334	-0.03%
2024/03/05	1	46.40	0	0.00	46.50	1	3,341	0.03%
2024/03/04	0	0.00	0	46.10	45.85	0	3,355	0.00%
2024/03/01	1	46.05	0	0.00	46.05	1	3,335	0.03%
2024/02/29	0	0.00	1.1	45.14	45.45	-1.1	3,380	-0.03%
2024/02/26	1	44.60	1	44.50	44.50	0	3,391	0.00%
2024/02/22	1	44.15	0	0.00	43.90	1	3,332	0.03%
2024/02/20	5	43.89	2	43.50	43.50	3	3,318	0.09%
2024/02/15	0	42.90	0	0.00	42.85	0	3,317	0.00%
2024/02/05	2	43.68	1	43.50	43.50	1	3,335	0.03%
2024/01/30	0	44.80	0	0.00	44.25	0	3,330	0.00%
2024/01/24	1	45.20	1	45.00	45.00	0	3,328	0.00%
2024/01/19	1	44.20	0	0.00	43.90	1	3,314	0.03%
2024/01/16	2	44.45	0	0.00	44.65	2	3,273	0.06%
2024/01/15	1	45.50	0	0.00	45.20	1	3,254	0.03%
2024/01/11	1	44.65	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0	45.15	0	0.00	44.75	0	3,293	0.00%
2024/01/04	3	46.27	1	47.00	46.10	2	3,261	0.06%
2024/01/02	1	48.74	0	0.00	48.50	1	3,161	0.03%
2023/12/22	1	48.70	0	0.00	48.20	1	3,145	0.03%
2023/12/21	0	0.00	1	48.95	48.80	-1	3,163	-0.03%
2023/12/20	1	49.70	1	49.90	49.90	0	3,185	0.00%
2023/12/14	0	0.00	1	50.20	50.00	-1	3,012	-0.03%
2023/12/12	10	49.87	20	50.37	51.60	-10	2,612	-0.38%
2023/12/11	0	0.00	13	46.67	47.10	-13	2,064	-0.63%
2023/12/08	0	0.00	0	44.50	44.45	0	1,938	0.00%
2023/12/05	0	0.00	10	44.75	44.75	-10	1,986	-0.50%
2023/12/04	0	0.00	2	44.45	44.45	-2	1,983	-0.10%
2023/12/01	2	44.75	0	0.00	44.90	2	1,982	0.10%
2023/11/30	0	44.25	0	0.00	44.10	0	2,001	0.00%
2023/11/29	6	44.20	0	0.00	44.30	6	2,037	0.29%
2023/11/28	0	0.00	4	43.90	43.90	-4	2,078	-0.19%
2023/11/27	1	43.45	0	0.00	43.35	1	2,148	0.05%
2023/11/24	0	0.00	2	42.53	42.65	-2	2,203	-0.09%
2023/11/23	0	0.00	11	41.45	41.85	-11	2,166	-0.51%
2023/11/17	2	40.90	0	0.00	40.90	2	2,272	0.09%
2023/11/13	0	0.00	1	40.60	40.60	-1	2,331	-0.04%
2023/11/10	1	38.95	0	0.00	39.15	1	2,346	0.04%
2023/11/08	0	0.00	1	39.55	39.65	-1	2,500	-0.04%
2023/11/07	6	39.00	0	0.00	39.00	6	2,475	0.24%
2023/10/31	3	38.87	0	0.00	38.45	3	2,523	0.12%
2023/10/30	0	39.00	0	0.00	38.80	0	2,538	0.00%
2023/10/20	0	38.95	0	0.00	38.95	0	2,848	0.00%
2023/10/19	2	39.10	0	0.00	39.25	2	2,886	0.07%
2023/10/18	2	39.88	0	0.00	39.80	2	2,917	0.07%
2023/10/11	0	41.30	0	0.00	41.10	0	2,993	0.00%
2023/10/05	1	41.00	0	0.00	40.95	1	2,995	0.03%
2023/09/28	0	0.00	1	40.65	40.90	-1	3,106	-0.03%
2023/09/27	3	40.30	0	0.00	40.35	3	3,132	0.10%
2023/09/26	3	41.18	0	0.00	40.95	3	3,146	0.10%
2023/09/25	1	41.95	1	42.85	41.90	0	3,118	0.00%
2023/09/22	1	41.40	0	0.00	41.40	1	3,061	0.03%
2023/09/20	1	42.02	0	0.00	41.85	1	3,045	0.03%
2023/09/18	10	43.30	2	43.38	43.10	8	2,978	0.27%
2023/09/15	2	43.08	0	0.00	43.00	2	2,965	0.07%
2023/09/11	0	43.50	0	0.00	43.80	0	2,894	0.00%
2023/09/08	2	45.63	1	44.85	44.85	1	2,844	0.04%
2023/09/07	1	45.95	2	45.80	45.90	-1	2,816	-0.04%
2023/09/05	1	45.50	1	45.85	45.90	0	2,854	0.00%
2023/09/04	6	46.70	9	46.42	46.65	-3	2,804	-0.11%
2023/08/31	1	46.60	1	46.65	46.65	0	2,656	0.00%
2023/08/30	0	44.10	10.1	45.45	45.80	-10	2,554	-0.39%
2023/08/28	10	43.73	0	0.00	43.80	10	2,421	0.41%
2023/08/25	0	0.00	5	43.35	43.25	-5	2,478	-0.20%
2023/08/08	0	0.00	2	40.20	40.00	-2	2,112	-0.09%
2023/08/02	1	38.85	2	38.25	38.25	-1	2,074	-0.05%
2023/07/31	5	39.05	0	0.00	39.00	5	2,043	0.24%
2023/07/27	1	40.10	0	0.00	40.00	1	1,985	0.05%
2023/07/26	1	40.50	1	40.65	40.50	0	1,964	0.00%
2023/07/25	1	43.30	0	0.00	43.30	1	1,855	0.05%
2023/07/24	0	0.00	3	43.10	43.05	-3	1,768	-0.17%
2023/07/21	0	0.00	2	42.55	42.95	-2	1,720	-0.12%
2023/07/20	1	42.10	0	0.00	42.20	1	1,692	0.06%
2023/07/19	0	0.00	9	42.99	42.80	-9	1,639	-0.55%
2023/07/17	0	0.00	1	43.75	43.95	-1	1,619	-0.06%
2023/07/13	1	43.20	0	0.00	42.95	1	1,683	0.06%
2023/07/12	1	42.90	0	0.00	42.80	1	1,682	0.06%
2023/07/10	0	0.00	1	43.20	42.90	-1	1,779	-0.06%
2023/07/06	0	0.00	21	44.04	43.70	-21	1,839	-1.14%
2023/07/05	1	43.50	1	43.65	43.50	0	1,757	0.00%
2023/06/16	0	0.00	3	42.38	41.90	-3	1,926	-0.16%
2023/06/12	3	42.10	6	42.35	41.90	-3	1,870	-0.16%
2023/06/07	2	41.65	0	0.00	41.60	2	1,797	0.11%
2023/06/02	7	41.73	0	0.00	41.75	7	1,802	0.39%
2023/05/12	2	40.45	0	0.00	40.80	2	1,747	0.11%
2023/05/08	1	42.00	1	42.05	42.00	0	1,870	0.00%
2023/04/25	9	40.90	0	0.00	40.60	9	1,982	0.45%
2023/04/24	4	41.30	0	0.00	41.35	4	1,956	0.20%
2023/04/21	4	42.15	0	0.00	41.45	4	1,950	0.21%
2023/04/18	4	43.20	0	0.00	42.95	4	1,859	0.22%
2023/04/17	0	0.00	2	43.23	43.35	-2	1,795	-0.11%
2023/04/14	2	43.00	1	42.70	43.25	1	1,775	0.06%
2023/04/11	1	41.75	0	0.00	41.75	1	1,520	0.07%
2023/03/27	2	43.30	0	0.00	41.70	2	1,461	0.14%
2023/03/24	1	43.30	0	0.00	42.85	1	1,396	0.07%
2023/03/21	0	0.00	2	39.70	39.40	-2	1,182	-0.17%
2023/03/17	2	39.50	0	0.00	39.10	2	1,183	0.17%
2023/03/10	2	39.40	0	0.00	39.30	2	1,346	0.15%
2023/03/09	4	40.38	0	0.00	40.30	4	1,400	0.29%
2023/03/01	0	0.00	5	38.95	39.00	-5	1,778	-0.28%
2023/02/23	11	39.95	0.3	40.00	39.90	10.7	1,738	0.62%
2023/02/15	0	0.00	0	40.15	39.95	0	1,809	0.00%
2023/02/13	0	0.00	0	39.65	39.60	0	1,831	0.00%
2023/02/09	0	0.00	8	40.88	40.75	-8	1,811	-0.44%
2023/02/06	0	0.00	16	40.03	40.10	-16	1,736	-0.92%
2023/02/03	0	0.00	4	39.70	39.80	-4	1,685	-0.24%
2023/02/02	0	0.00	9	39.30	39.55	-9	1,646	-0.55%
2023/01/04	3	36.97	0	0.00	37.00	3	1,848	0.16%
2023/01/03	0	0.00	6	37.00	37.10	-6	1,983	-0.30%
2022/12/26	1	36.75	0	0.00	37.10	1	2,135	0.05%
2022/12/22	0	0.00	2	37.05	37.20	-2	2,140	-0.09%
2022/12/20	1	36.85	0	0.00	36.85	1	2,127	0.05%
2022/12/16	0	0.00	7	38.50	38.40	-7	2,114	-0.33%
2022/12/15	10	38.35	0	0.00	38.40	10	2,107	0.47%
2022/12/13	12	38.35	0	0.00	37.95	12	2,097	0.57%
2022/12/05	7	39.50	0	0.00	39.25	7	1,974	0.35%
2022/12/02	2	39.85	3	40.00	39.90	-1	1,934	-0.05%
2022/12/01	2	39.10	2	39.30	39.20	0	1,848	0.00%
2022/11/30	0	0.00	2	38.98	39.40	-2	1,783	-0.11%
2022/11/29	1	38.90	1	38.45	38.80	0	1,697	0.00%
2022/11/28	1	38.20	11	37.76	38.20	-10	1,540	-0.65%
2022/11/25	1	37.40	1	36.90	36.35	0	1,451	0.00%
2022/11/21	1	35.55	0	0.00	35.55	1	1,409	0.07%
2022/10/25	0	0.00	1	33.95	33.95	-1	1,573	-0.06%
2022/10/13	0.1	35.25	1	36.65	34.80	-0.9	1,383	-0.07%
2022/10/11	4	36.33	1	36.50	36.35	3	1,265	0.24%
2022/10/07	2	35.85	9	37.46	37.25	-7	1,124	-0.62%
2022/09/28	0	0.00	1	33.00	32.90	-1	961	-0.10%
2022/09/01	0	0.00	0.1	36.70	36.70	-0.1	942	-0.02%
2022/08/31	0.1	37.35	0	0.00	37.30	0.1	928	0.01%
2022/08/29	3	37.00	0	0.00	37.35	3	910	0.33%
2022/08/19	1	37.70	0	0.00	38.25	1	759	0.13%
2022/08/18	1	36.95	8	36.65	36.95	-7	642	-1.09%
2022/08/16	0.1	34.70	0	0.00	34.85	0.1	524	0.01%
2022/08/15	0.1	34.20	0	0.00	34.15	0.1	510	0.01%
2022/08/01	1	32.50	0	0.00	32.50	1	484	0.21%
2022/07/19	0	31.60	0	0.00	31.45	0	511	0.01%
2022/06/29	0	0.00	1	34.30	34.15	-1	550	-0.18%
2022/06/13	0	0.00	0.2	34.15	33.95	-0.2	593	-0.04%
2022/05/18	1	33.50	0	0.00	33.70	1	655	0.15%
2022/05/17	1	33.35	0	0.00	33.35	1	667	0.15%
2022/05/13	0	0.00	2	33.08	32.85	-2	675	-0.30%
2022/05/12	0.2	32.95	0	0.00	32.70	0.2	687	0.02%
2022/05/11	0	0.00	3	33.40	33.30	-3	689	-0.44%
2022/03/24	0	0.00	2	39.00	39.10	-2	1,598	-0.13%
2022/03/18	2	37.95	0	0.00	38.00	2	1,594	0.13%
2022/03/17	2	37.95	0	0.00	38.00	2	1,596	0.13%
2022/03/10	0	0.00	1	38.20	38.25	-1	1,596	-0.06%
2022/03/07	0	0.00	3	37.85	37.90	-3	1,602	-0.19%
2022/03/03	1	38.80	0	38.80	38.65	1	1,600	0.06%
2022/03/02	0	0.00	0	38.50	38.75	0	1,609	0.00%
2022/03/01	0	0.00	0.6	38.60	38.60	-0.6	1,610	-0.04%
2022/02/24	1	38.15	0	0.00	38.00	1	1,654	0.06%
2022/02/22	0	0.00	1	38.60	38.70	-1	1,656	-0.06%
2022/02/18	1	39.15	0	0.00	39.15	1	1,694	0.06%
2022/02/09	2	38.88	0	0.00	39.05	2	1,698	0.12%
2022/01/24	0.1	38.05	0	0.00	37.85	0.1	1,715	0.00%
2022/01/21	0.1	38.50	0	0.00	38.40	0.1	1,712	0.01%
2022/01/20	0.1	38.75	0	0.00	39.00	0.1	1,725	0.00%
2022/01/17	0	0.00	1	38.70	38.95	-1	1,720	-0.06%
2022/01/10	0	0.00	5	40.25	40.15	-5	1,653	-0.30%
2022/01/07	0	0.00	10	40.54	40.70	-10	1,623	-0.62%
2022/01/06	20	42.52	200	42.53	41.80	-180	1,541	-11.68%	大賣/鉅額交易
2022/01/05	946	42.36	749	42.49	42.80	197	1,360	14.48%	大買/大賣/鉅額交易
2022/01/04	3	40.92	1	41.20	40.80	2	1,101	0.18%
2021/11/18	1	39.35	0	0.00	39.20	1	1,034	0.10%
2021/11/04	1	38.85	0	0.00	39.00	1	1,053	0.09%
2021/10/18	0	0.00	3	37.70	37.50	-3	1,101	-0.27%
2021/10/14	1	36.80	0	0.00	36.90	1	1,250	0.08%
2021/10/08	0	0.00	3	38.75	38.40	-3	1,463	-0.20%
2021/10/07	3	38.40	403	38.74	38.30	-400	1,858	-21.52%	大賣/鉅額交易
2021/10/06	703	38.31	300	38.33	38.10	403	1,847	21.82%	大買/大賣/鉅額交易
2021/08/27	0	0.00	3	38.75	38.80	-3	2,002	-0.15%
2021/08/17	1	38.00	0	0.00	37.90	1	2,091	0.05%
2021/08/16	1	38.25	0	0.00	38.40	1	2,086	0.05%
2021/08/05	0	0.00	1	41.10	41.10	-1	2,223	-0.04%
2021/08/04	2	40.33	0	0.00	40.30	2	2,282	0.09%
2021/08/03	0	0.00	1	40.35	40.50	-1	2,310	-0.04%
2021/07/20	1	41.95	0	0.00	41.35	1	2,457	0.04%
2021/07/19	3	45.00	4	44.95	45.00	-1	2,360	-0.04%
2021/07/15	5	45.79	1	45.80	45.85	4	2,300	0.17%
2021/07/14	7	46.62	5	46.44	46.15	2	2,248	0.09%
2021/07/08	1	42.80	0	0.00	43.00	1	1,891	0.05%
2021/07/06	0	0.00	1	43.30	43.40	-1	1,954	-0.05%
2021/07/05	1	43.30	0	0.00	43.35	1	2,016	0.05%
2021/06/30	1	42.20	2	42.15	42.25	-1	2,121	-0.05%
2021/06/29	0	0.00	3	42.00	41.90	-3	2,156	-0.14%
2021/06/24	1	41.55	0	0.00	41.55	1	2,257	0.04%
2021/06/21	1	40.30	0	0.00	40.10	1	2,365	0.04%
2021/06/16	0	0.00	1	40.45	40.55	-1	2,646	-0.04%
2021/06/02	1	40.60	0	0.00	40.65	1	2,943	0.03%
2021/06/01	2	40.95	0	0.00	41.15	2	2,940	0.07%
2021/05/31	1	40.15	0	0.00	40.20	1	2,949	0.03%
2021/05/28	1	40.00	1	39.95	39.95	0	2,990	0.00%
2021/05/26	1	39.75	0	0.00	39.75	1	3,014	0.03%
2021/05/25	0	0.00	1	39.90	39.85	-1	3,032	-0.03%
2021/05/19	0	0.00	0	39.00	38.40	0	3,246	0.00%
2021/05/18	1	38.00	0	0.00	38.85	1	3,251	0.03%
2021/05/12	1	40.65	0	0.00	39.25	1	3,183	0.03%
2021/05/10	0	0.00	6	43.10	43.10	-6	3,114	-0.19%
2021/05/07	1	44.10	0	0.00	44.10	1	3,136	0.03%
2021/05/06	0	0.00	0	43.00	42.95	0	3,140	0.00%
2021/05/04	1	44.05	3	44.02	43.65	-2	3,183	-0.06%
2021/05/03	2	45.50	38	45.47	45.10	-36	3,291	-1.09%
2021/04/26	2	46.35	1	46.35	46.25	1	3,494	0.03%
2021/04/23	0	0.00	5	46.42	46.35	-5	3,557	-0.14%
2021/04/21	1	47.80	0	0.00	47.55	1	3,881	0.03%
2021/04/16	0	0.00	10	46.65	46.80	-10	4,170	-0.24%
2021/04/14	0	0.00	6	45.52	46.40	-6	4,309	-0.14%
2021/04/12	0	0.00	23	47.37	47.40	-23	4,822	-0.48%
2021/04/09	0	0.00	12	48.05	47.80	-12	5,091	-0.24%
2021/04/08	1	48.25	0	0.00	48.35	1	5,046	0.02%
2021/04/07	0	0.00	5	48.20	48.70	-5	5,034	-0.10%
2021/04/06	4	48.05	3	47.98	48.00	1	5,075	0.02%
2021/04/01	0	0.00	12	47.77	47.75	-12	5,204	-0.23%
2021/03/26	26	48.65	0	0.00	48.35	26	5,526	0.47%
2021/03/25	1	48.60	2	48.75	48.40	-1	5,565	-0.02%
2021/03/24	1	48.55	0	0.00	48.50	1	5,578	0.02%
2021/03/23	30	49.13	0	0.00	48.90	30	5,660	0.53%
2021/03/22	15	48.40	0	0.00	48.85	15	5,619	0.27%
2021/03/19	33	48.21	1	48.10	48.30	32	5,702	0.56%
2021/03/17	0	0.00	2	48.35	47.85	-2	6,604	-0.03%
2021/03/15	0	0.00	3	46.85	47.15	-3	6,635	-0.05%
2021/03/09	1	45.25	0	0.00	46.10	1	6,962	0.01%
2021/03/04	2	46.95	0	0.00	46.80	2	7,064	0.03%
2021/02/25	0	0.00	3	47.07	47.15	-3	7,192	-0.04%
2021/02/19	1	46.15	0	0.00	46.45	1	7,059	0.01%
2021/02/17	0	0.00	2	45.30	45.35	-2	7,136	-0.03%
2021/02/05	0	0.00	1	44.90	44.55	-1	7,110	-0.01%
2021/02/03	0	0.00	2	44.70	44.35	-2	7,123	-0.03%
2021/02/02	2	44.95	0	0.00	44.80	2	7,118	0.03%
2021/02/01	0	0.00	12	44.16	44.50	-12	7,110	-0.17%
2021/01/29	2	44.50	0	0.00	44.85	2	7,089	0.03%
2021/01/27	0	0.00	6	46.50	46.75	-6	7,024	-0.09%
2021/01/26	1	46.50	3	47.00	46.50	-2	7,000	-0.03%
2021/01/25	3	46.50	3	46.77	47.00	0	6,957	0.00%
2021/01/21	12	44.23	12	44.90	44.05	0	6,744	0.00%
2021/01/20	0	0.00	4	44.66	44.60	-4	6,668	-0.06%
2021/01/19	2	46.48	0	0.00	46.20	2	6,593	0.03%
2021/01/18	0	0.00	0	45.45	46.15	0	6,568	0.00%
2021/01/15	9	49.33	2	47.30	47.25	7	6,499	0.11%
2021/01/14	12	48.48	9	48.78	49.25	3	6,351	0.05%
2021/01/13	1	47.75	0	0.00	47.90	1	6,186	0.02%
2021/01/12	1	47.60	1	47.55	47.65	0	6,282	0.00%
2021/01/11	7	48.48	6	48.22	48.25	1	6,268	0.02%
2021/01/07	3	48.18	11	48.35	48.25	-8	6,210	-0.13%
2021/01/06	12	49.80	4	48.38	48.55	8	6,109	0.13%
2021/01/05	3	48.75	0	0.00	48.80	3	5,670	0.05%
2021/01/04	5	49.33	10	49.45	48.50	-5	5,539	-0.09%
2020/12/30	1	47.00	0	0.00	47.40	1	5,203	0.02%
2020/12/29	0	0.00	2.1	47.80	46.95	-2.1	5,154	-0.04%
2020/12/28	10.1	48.75	6	48.48	48.10	4.1	5,077	0.08%
2020/12/25	78	47.55	74	47.74	48.50	4	4,927	0.08%
2020/12/24	0	0.00	1	46.90	46.80	-1	4,727	-0.02%
2020/12/23	1	47.15	400	47.15	47.05	-399	4,716	-8.46%	大賣/鉅額交易
2020/12/22	400	47.31	1	46.05	45.80	399	4,700	8.49%	大買/鉅額交易
2020/12/21	264	46.37	284	46.71	47.10	-20	4,638	-0.43%	大買/大賣/
2020/12/18	0	0.00	1	46.45	46.30	-1	4,550	-0.02%
2020/12/17	19	46.76	1	46.60	46.70	18	4,507	0.40%
2020/12/16	211	47.02	241	47.33	47.40	-30	4,408	-0.68%	大買/大賣/
2020/12/15	78	47.54	51	47.21	46.60	27	4,289	0.63%
2020/12/14	562	47.99	602	48.48	48.20	-40	4,139	-0.97%	大買/大賣/
2020/12/11	59	47.18	16.4	47.94	47.60	42.6	3,748	1.14%
2020/12/10	388	44.07	385	44.32	44.55	3	3,138	0.10%	大買/大賣/
2020/12/09	0	0.00	5	44.00	43.85	-5	3,034	-0.16%
2020/12/08	75	44.26	75	44.55	44.20	0	3,034	0.00%
2020/12/04	0	0.00	1	44.00	44.00	-1	2,895	-0.03%
2020/12/03	2	44.00	5	44.30	44.20	-3	2,851	-0.11%
2020/12/02	0	0.00	5	43.60	43.60	-5	2,768	-0.18%
2020/11/27	5	43.05	0	0.00	43.00	5	2,881	0.17%
2020/11/25	1	42.60	0	0.00	42.30	1	2,982	0.03%
2020/11/24	7	43.10	2	43.25	42.65	5	2,981	0.17%
2020/11/20	0	0.00	2	41.90	41.85	-2	2,850	-0.07%
2020/11/17	5	42.30	0	0.00	42.15	5	3,148	0.16%
2020/11/16	0	0.00	4	41.65	41.60	-4	3,284	-0.12%
2020/11/13	0	0.00	2	41.45	41.40	-2	3,627	-0.06%
2020/11/03	1	40.60	0	0.00	40.60	1	4,019	0.02%
2020/11/02	3	40.40	0	0.00	40.05	3	4,074	0.07%
2020/10/30	10	40.70	0	0.00	40.40	10	4,138	0.24%
2020/10/26	0	0.00	1	41.95	42.30	-1	4,270	-0.02%
2020/10/23	0	0.00	1	41.80	41.95	-1	4,283	-0.02%
2020/10/20	4	42.88	1	43.40	42.30	3	4,456	0.07%
2020/10/19	2	42.40	2	42.63	42.85	0	4,359	0.00%
2020/10/16	0	0.00	4	42.00	41.05	-4	4,377	-0.09%
2020/10/15	5	41.36	7	41.45	41.45	-2	4,529	-0.04%
2020/10/13	0	0.00	13	40.25	40.35	-13	4,787	-0.27%
2020/10/12	2	40.50	2	40.35	40.60	0	4,894	0.00%
2020/10/08	0	0.00	15	41.40	41.30	-15	4,945	-0.30%
2020/10/07	0	0.00	1	41.30	41.30	-1	5,013	-0.02%
2020/10/06	0	0.00	2	41.50	41.25	-2	5,135	-0.04%
2020/09/28	0	0.00	1	41.05	41.05	-1	5,978	-0.02%
2020/09/25	7	41.14	0	0.00	41.20	7	6,077	0.12%
2020/09/24	3	40.45	0	0.00	40.40	3	6,049	0.05%
2020/09/21	2	40.80	0	0.00	40.85	2	6,266	0.03%
2020/09/16	0	0.00	5	41.45	41.35	-5	6,514	-0.08%
2020/09/14	0	0.00	6	40.91	41.40	-6	6,860	-0.09%
2020/09/11	0	0.00	2	40.75	40.10	-2	6,849	-0.03%
2020/09/10	2	40.75	0	0.00	40.60	2	6,820	0.03%
2020/09/09	1	41.30	5	40.65	41.20	-4	6,839	-0.06%
2020/09/08	1	41.65	0	0.00	41.65	1	6,812	0.01%
2020/09/07	7	42.11	10	42.38	41.70	-3	6,812	-0.04%
2020/09/04	7	42.34	2	42.65	42.60	5	6,795	0.07%
2020/09/03	2	43.43	0	0.00	43.10	2	6,761	0.03%
2020/09/02	2	42.63	40	42.85	42.80	-38	6,641	-0.57%
2020/09/01	0	0.00	1	42.70	43.10	-1	6,643	-0.02%
2020/08/28	1	41.75	0	0.00	42.00	1	6,577	0.02%
2020/08/27	1	42.15	0	0.00	42.30	1	6,576	0.02%
2020/08/25	2	42.38	0	0.00	42.25	2	6,525	0.03%
2020/08/24	4	42.31	1	42.50	42.75	3	6,469	0.05%
2020/08/21	4	42.88	1	42.95	42.85	3	6,403	0.05%
2020/08/20	4	42.11	0	0.00	40.90	4	6,284	0.06%
2020/08/19	66	43.48	13	42.85	43.25	53	6,081	0.87%
2020/08/18	232	41.68	233	41.92	41.85	-1	5,739	-0.02%	大買/大賣/
2020/08/17	0	0.00	16	41.26	41.35	-16	5,670	-0.28%
2020/08/14	6	40.22	0	0.00	40.20	6	5,639	0.11%
2020/08/12	1	40.35	1	41.00	40.70	0	5,622	0.00%
2020/08/11	51	40.59	200	39.94	40.00	-149	5,566	-2.68%	大賣/鉅額交易
2020/08/10	151	40.95	0	0.00	41.00	151	5,553	2.72%	大買/鉅額交易
2020/08/07	5	41.01	0	0.00	41.15	5	5,549	0.09%
2020/08/05	2	41.11	715	41.07	41.45	-713	5,439	-13.11%	大賣/鉅額交易
2020/08/04	859	40.83	240	40.75	40.85	619	5,472	11.31%	大買/大賣/鉅額交易
2020/08/03	93	40.42	0	0.00	40.50	93	5,366	1.73%
2020/07/31	2	39.80	0	0.00	39.75	2	5,363	0.04%
2020/07/29	0	0.00	125	39.41	39.35	-125	5,379	-2.32%	大賣/鉅額交易
2020/07/28	127	39.91	0	0.00	39.00	127	5,409	2.35%	大買/鉅額交易
2020/07/27	0	0.00	1	39.90	39.90	-1	5,528	-0.02%
2020/07/24	198	42.41	528	42.54	41.50	-330	5,541	-5.96%	大買/大賣/鉅額交易
2020/07/23	330	41.91	0	0.00	42.35	330	5,432	6.07%	大買/鉅額交易
2020/07/22	0	0.00	2	41.55	41.35	-2	5,414	-0.04%
2020/07/21	8	43.60	2	43.53	43.50	6	5,327	0.11%
2020/07/17	2	44.75	5	44.75	44.55	-3	5,089	-0.06%
2020/07/16	0	0.00	2	44.50	44.50	-2	4,903	-0.04%
2020/07/15	2	43.80	0	0.00	43.45	2	4,803	0.04%
2020/07/14	1	44.15	0	0.00	44.10	1	4,776	0.02%
2020/07/13	7	44.56	7	44.09	44.40	0	4,729	0.00%
2020/07/10	14	44.70	6	44.61	44.45	8	4,649	0.17%
2020/07/09	3	43.37	8	43.25	43.75	-5	4,245	-0.12%
2020/07/08	2	41.85	3	41.93	42.00	-1	4,064	-0.02%
2020/07/07	22	41.89	3	41.75	42.00	19	4,020	0.47%
2020/07/06	0	0.00	7	40.76	41.25	-7	3,895	-0.18%
2020/07/03	6	39.97	0	0.00	40.25	6	3,836	0.16%
2020/07/02	1	40.20	11	40.01	40.40	-10	3,898	-0.26%
2020/07/01	16	40.17	0	0.00	40.05	16	3,958	0.40%
2020/06/30	155	39.29	156	39.50	39.90	-1	3,875	-0.03%	大買/大賣/
2020/06/29	2	38.50	0	0.00	38.35	2	3,815	0.05%
2020/06/23	233	39.38	231	38.96	39.40	2	3,794	0.05%	大買/大賣/
2020/06/22	693	39.51	697	39.82	40.00	-4	3,668	-0.11%	大買/大賣/
2020/06/19	0	0.00	2	38.28	38.45	-2	3,386	-0.06%
2020/06/18	1	37.70	0	0.00	37.95	1	3,351	0.03%
2020/06/17	1	37.80	0	0.00	37.80	1	3,348	0.03%
2020/06/10	1	37.75	2	37.98	37.95	-1	3,500	-0.03%
2020/06/08	4	38.28	9	37.96	38.20	-5	3,693	-0.14%
2020/06/05	2	38.33	1	38.75	38.75	1	3,634	0.03%
2020/06/04	0	0.00	1	37.90	37.95	-1	3,598	-0.03%
2020/06/01	0	0.00	1	37.00	37.10	-1	3,607	-0.03%
2020/05/27	1	37.30	1	37.55	37.35	0	3,604	0.00%
2020/05/18	1	36.30	0	0.00	36.10	1	3,519	0.03%
2020/05/14	0	0.00	20	37.50	37.10	-20	3,515	-0.57%
2020/05/13	12	37.75	0	0.00	37.95	12	3,509	0.34%
2020/05/12	5	38.19	0	0.00	38.20	5	3,502	0.14%
2020/05/11	8	38.64	8	38.25	38.60	0	3,486	0.00%
2020/05/08	0	0.00	2	37.93	37.90	-2	3,389	-0.06%
2020/05/07	2	37.58	7	37.85	37.65	-5	3,369	-0.15%
2020/05/06	6	37.52	0	0.00	37.35	6	3,364	0.18%
2020/05/05	3	37.63	8	38.06	37.65	-5	3,364	-0.15%
2020/05/04	5	37.61	0.4	37.65	37.65	4.6	3,364	0.14%
2020/04/30	1.4	38.30	9	38.61	38.45	-7.6	3,359	-0.23%
2020/04/29	1	36.45	15	36.56	37.10	-14	3,229	-0.43%
2020/04/27	9	35.87	0	0.00	36.00	9	3,293	0.27%
2020/04/24	18	36.10	0	0.00	35.75	18	3,281	0.55%
2020/04/23	0	0.00	1	35.95	35.85	-1	3,191	-0.03%
2020/04/17	2	35.95	0	0.00	35.20	2	3,171	0.06%
2020/04/16	0	0.00	3	35.38	35.55	-3	3,164	-0.09%
2020/04/15	2	35.15	1	35.70	35.10	1	3,179	0.03%
2020/04/14	3	34.85	9	34.86	34.90	-6	3,204	-0.19%
2020/04/13	4	34.50	0	0.00	34.50	4	3,247	0.12%
2020/04/09	4	34.48	2	34.45	34.40	2	3,353	0.06%
2020/04/08	2	34.73	2	34.88	35.00	0	3,473	0.00%
2020/04/07	6	34.28	9	34.54	34.90	-3	3,459	-0.09%
2020/04/06	0	0.00	8	31.41	32.75	-8	3,453	-0.23%
2020/04/01	2	29.80	3	29.57	29.80	-1	3,570	-0.03%
2020/03/31	2	29.45	0	0.00	29.25	2	3,641	0.05%
2020/03/30	1	27.90	1	28.30	29.50	0	3,626	0.00%
2020/03/27	4	29.01	1	28.80	28.90	3	3,612	0.08%
2020/03/26	0	0.00	2	28.90	28.70	-2	3,601	-0.06%
2020/03/25	2	28.25	1	28.60	27.70	1	3,579	0.03%
2020/03/24	0	0.00	1	26.45	26.80	-1	3,562	-0.03%
2020/03/19	4	23.73	2	23.70	23.40	2	3,583	0.06%
2020/03/18	2	26.75	1	27.15	26.00	1	3,620	0.03%
2020/03/17	5	27.18	5	26.97	26.90	0	3,842	0.00%
2020/03/16	0	0.00	2	28.85	27.80	-2	3,911	-0.05%
2020/03/13	9	28.35	2	28.45	28.45	7	4,071	0.17%
2020/03/12	8	31.87	0	0.00	31.50	8	4,017	0.20%
2020/03/11	0	0.00	3	35.48	34.80	-3	3,992	-0.08%
2020/03/10	0	0.00	10	34.40	35.05	-10	4,013	-0.25%
2020/03/09	3	35.37	0	0.00	35.00	3	4,066	0.07%
2020/03/06	0	0.00	2	36.85	36.75	-2	4,173	-0.05%
2020/03/05	6	37.65	4	37.49	37.65	2	4,251	0.05%
2020/03/03	4	37.23	3	37.45	37.20	1	4,322	0.02%
2020/03/02	1	36.70	0	0.00	36.50	1	4,344	0.02%
2020/02/27	1	37.95	0	0.00	37.20	1	4,385	0.02%
2020/02/26	2	38.20	5	38.30	38.20	-3	4,383	-0.07%
2020/02/20	7	39.15	0	0.00	38.75	7	4,492	0.16%
2020/02/19	17	38.75	4	38.83	38.85	13	4,531	0.29%
2020/02/18	2	38.38	0	0.00	38.10	2	4,567	0.04%
2020/02/14	0	0.00	1	39.40	39.40	-1	5,007	-0.02%
2020/02/13	3	39.25	0	0.00	38.85	3	5,135	0.06%
2020/02/12	1	39.20	0	0.00	39.25	1	5,342	0.02%
2020/02/11	0	0.00	2	38.83	38.90	-2	5,467	-0.04%
2020/02/07	1	38.80	0	0.00	38.60	1	5,764	0.02%
2020/02/05	2	38.73	2	39.25	38.90	0	5,997	0.00%
2020/02/04	0	0.00	1	39.05	39.40	-1	6,363	-0.02%
2020/02/03	0	0.00	5	37.76	38.00	-5	6,511	-0.08%
2020/01/30	4	40.40	0	0.00	40.30	4	6,867	0.06%
2020/01/20	2	44.90	0	0.00	44.75	2	6,931	0.03%
2020/01/16	3	44.80	2	44.70	44.70	1	7,236	0.01%
2020/01/14	1	44.45	1	44.00	44.45	0	8,362	0.00%
2020/01/13	1	43.35	1	43.65	43.60	0	8,385	0.00%
2020/01/10	1	42.80	0	0.00	43.40	1	8,464	0.01%
2020/01/08	1	43.15	1	43.50	43.25	0	8,763	0.00%
2020/01/07	1	43.25	0	0.00	43.00	1	8,956	0.01%
2020/01/06	2	44.60	0	0.00	44.15	2	9,363	0.02%
2020/01/03	1	45.60	0	0.00	45.35	1	9,819	0.01%
2020/01/02	8	46.38	1	45.90	45.90	7	10,112	0.07%
2019/12/30	1	45.70	1	45.85	46.10	0	10,186	0.00%
2019/12/27	2	45.30	6	45.84	46.00	-4	10,049	-0.04%
2019/12/26	3	44.77	5	44.78	44.80	-2	9,824	-0.02%
2019/12/24	0	0.00	2	43.75	43.85	-2	9,720	-0.02%
2019/12/23	0	0.00	4	44.00	43.75	-4	9,746	-0.04%
2019/12/19	2	43.40	1	43.65	43.20	1	9,735	0.01%
2019/12/18	2	43.90	1	43.90	43.40	1	9,748	0.01%
2019/12/17	1	43.90	3	43.92	43.90	-2	9,828	-0.02%
2019/12/16	2	43.93	0	0.00	44.10	2	9,899	0.02%
2019/12/13	9	44.07	4	44.38	43.70	5	10,019	0.05%
2019/12/12	6	45.54	5	45.71	44.65	1	9,924	0.01%
2019/12/11	4	44.79	4.3	44.85	45.25	-0.3	9,721	0.00%
2019/12/10	16.3	44.98	19	44.95	44.80	-2.7	9,684	-0.03%
2019/12/09	3	44.05	4	44.44	43.85	-1	9,488	-0.01%
2019/12/06	0	0.00	0.4	44.15	44.15	-0.4	9,472	0.00%
2019/12/05	1.4	43.19	1	43.30	43.30	0.4	9,755	0.00%
2019/12/04	1	43.30	1.4	43.19	43.00	-0.4	9,952	0.00%
2019/12/03	3.4	44.06	7	44.28	43.90	-3.6	9,913	-0.04%
2019/12/02	1	43.40	1	43.80	43.50	0	9,777	0.00%
2019/11/29	1	42.65	1	42.60	43.15	0	9,734	0.00%
2019/11/28	1	43.20	1.3	43.26	43.45	-0.3	9,673	0.00%
2019/11/27	1.3	43.11	2	43.23	43.55	-0.7	9,674	-0.01%
2019/11/26	1	43.15	0	0.00	43.50	1	9,652	0.01%
2019/11/25	0	0.00	1	42.80	42.75	-1	9,633	-0.01%
2019/11/21	2	42.30	4	42.49	42.60	-2	9,690	-0.02%
2019/11/20	4	42.58	1	42.35	42.35	3	9,701	0.03%
2019/11/19	3	43.17	4	43.51	43.20	-1	9,746	-0.01%
2019/11/18	2	43.40	2	43.40	43.50	0	9,730	0.00%
2019/11/15	7	42.80	7.5	42.85	43.05	-0.5	9,742	-0.01%
2019/11/14	2	42.20	6	42.11	42.20	-4	9,773	-0.04%
2019/11/13	46.5	43.17	20	43.01	42.10	26.5	9,656	0.27%
2019/11/12	6	44.81	4.4	45.42	44.65	1.6	9,317	0.02%
2019/11/11	10	45.50	263	45.98	45.20	-253	9,183	-2.76%	大賣/鉅額交易
2019/11/08	259	45.68	9.8	45.32	45.70	249.2	8,954	2.78%	大買/鉅額交易
2019/11/07	7.4	44.80	9	45.21	44.95	-1.6	8,821	-0.02%
2019/11/06	7	44.81	6	44.63	44.60	1	8,649	0.01%
2019/11/05	9	44.34	5.6	43.94	44.05	3.4	8,518	0.04%
2019/11/04	5	45.09	6.4	45.36	45.00	-1.4	8,393	-0.02%
2019/11/01	93.5	46.01	91	46.02	45.90	2.5	8,267	0.03%
2019/10/31	7	45.43	9.1	45.55	45.70	-2.1	7,899	-0.03%
2019/10/30	18	45.32	19.4	45.37	45.00	-1.4	7,712	-0.02%
2019/10/29	9	44.89	8	45.21	44.75	1	7,522	0.01%
2019/10/28	6	44.38	7	44.46	44.20	-1	7,296	-0.01%
2019/10/25	7	44.18	7.4	44.22	43.80	-0.4	7,172	-0.01%
2019/10/24	10.4	44.62	8	45.70	44.80	2.4	7,057	0.03%
2019/10/23	8	46.06	7	46.83	45.05	1	6,886	0.01%
2019/10/22	33	46.29	43.4	46.41	46.00	-10.4	6,665	-0.16%
2019/10/21	2	43.68	0	0.00	44.00	2	5,805	0.03%
2019/10/18	2	43.33	2	43.68	43.60	0	5,744	0.00%
2019/10/17	2.4	43.18	3	43.45	43.35	-0.6	5,658	-0.01%
2019/10/16	9	43.53	6.3	44.05	43.05	2.7	5,626	0.05%
2019/10/15	15.3	43.38	13	43.73	43.30	2.3	5,344	0.04%
2019/10/14	29	44.18	41	42.93	44.55	-12	5,150	-0.23%
2019/10/09	27	40.19	39	39.88	40.50	-12	4,702	-0.26%
2019/10/08	31	38.63	51	38.79	38.50	-20	4,309	-0.46%
2019/10/07	2	37.15	0	0.00	37.35	2	4,173	0.05%
2019/10/04	0	0.00	3	36.13	36.55	-3	4,071	-0.07%
2019/10/01	0	0.00	1	35.20	35.20	-1	3,992	-0.03%
2019/09/27	1	34.65	0	0.00	34.80	1	4,004	0.02%
2019/09/26	1	35.75	1	36.15	35.60	0	3,976	0.00%
2019/09/25	3	35.50	1	35.55	35.55	2	3,944	0.05%
2019/09/24	2	36.13	1	36.50	36.00	1	3,936	0.03%
2019/09/23	0	0.00	2	36.40	36.45	-2	3,901	-0.05%
2019/09/20	5	36.51	2	36.80	36.10	3	3,869	0.08%
2019/09/19	2	36.50	1	36.65	36.50	1	3,745	0.03%
2019/09/18	0	0.00	1	36.30	37.00	-1	3,653	-0.03%
2019/09/17	0	0.00	11	35.78	35.55	-11	3,510	-0.31%
2019/09/16	2	35.80	0	0.00	35.95	2	3,567	0.06%
2019/09/12	0	0.00	4	35.53	36.15	-4	3,531	-0.11%
2019/09/11	10	34.83	0	0.00	34.70	10	3,454	0.29%
2019/09/10	2	34.85	18	35.50	34.80	-16	3,423	-0.47%
2019/09/09	13	36.35	6	37.49	35.70	7	3,350	0.21%
2019/09/06	15	35.34	4	36.01	36.60	11	3,022	0.36%
2019/09/05	1	34.90	50	35.60	34.85	-49	2,852	-1.72%
2019/09/03	50	35.39	0	0.00	35.20	50	2,837	1.76%
2019/09/02	0	0.00	1	35.20	34.80	-1	2,785	-0.04%
2019/08/27	0	0.00	2	33.95	33.75	-2	2,691	-0.07%
2019/08/26	3	33.67	0	0.00	33.35	3	2,671	0.11%
2019/08/22	0	0.00	2	35.63	35.75	-2	2,602	-0.08%
2019/08/21	1	35.15	0	0.00	34.85	1	2,522	0.04%
2019/08/20	0	0.00	82	35.24	35.05	-82	2,497	-3.28%
2019/08/19	80	34.43	5	34.89	35.05	75	2,432	3.08%
2019/08/16	0	0.00	2	32.75	32.90	-2	2,354	-0.08%
2019/08/02	1	32.20	0	0.00	31.80	1	2,666	0.04%
2019/07/31	2	33.45	4	33.85	34.00	-2	2,807	-0.07%
2019/07/30	3	35.00	0	0.00	35.15	3	2,822	0.11%
2019/07/29	2	36.00	3	35.67	35.65	-1	2,808	-0.04%
2019/07/26	5	35.53	9	35.59	35.70	-4	2,837	-0.14%
2019/07/25	0	0.00	1	35.25	35.30	-1	2,875	-0.03%
2019/07/24	5	34.93	2	34.70	34.65	3	2,889	0.10%
2019/07/23	2	35.38	1	35.75	35.15	1	2,959	0.03%
2019/07/19	0	0.00	2	35.38	35.10	-2	3,036	-0.07%
2019/07/18	2	34.98	1	35.70	34.90	1	3,040	0.03%
2019/07/17	5	35.05	5	35.14	35.20	0	3,007	0.00%
2019/07/16	4	35.20	3	35.77	35.10	1	3,048	0.03%
2019/07/15	3	35.05	0	0.00	35.15	3	3,079	0.10%
2019/07/12	6	36.13	7	35.79	35.80	-1	3,119	-0.03%
2019/07/11	5	36.24	3	36.43	36.80	2	3,099	0.06%
2019/07/10	0	0.00	2	34.15	35.80	-2	2,908	-0.07%
2019/06/21	1	31.70	0	0.00	31.70	1	4,317	0.02%
2019/06/20	0	0.00	1	32.25	32.35	-1	4,331	-0.02%
2019/06/17	1	30.90	0	0.00	31.00	1	4,482	0.02%
2019/06/13	1	31.50	0	0.00	31.50	1	4,625	0.02%
2019/06/12	0	0.00	1	31.90	32.95	-1	4,701	-0.02%
2019/06/10	0	0.00	2	31.10	31.00	-2	5,174	-0.04%
2019/06/06	2	30.80	0	0.00	30.65	2	5,754	0.03%
2019/06/03	1	31.50	0	0.00	31.50	1	6,445	0.02%
2019/05/30	0	0.00	1	31.35	31.40	-1	7,087	-0.01%
2019/05/29	5	30.50	0	0.00	30.75	5	7,135	0.07%
2019/05/23	1	31.00	0	0.00	30.90	1	7,217	0.01%
2019/05/22	1	32.40	1	33.15	32.20	0	7,189	0.00%
2019/05/16	1	33.40	0	0.00	32.85	1	7,308	0.01%
2019/05/15	0	0.00	1	34.10	33.95	-1	7,297	-0.01%
2019/05/14	0	0.00	1	31.50	33.00	-1	7,285	-0.01%
2019/05/10	1	34.90	1	35.00	33.70	0	7,109	0.00%
2019/05/09	0	0.00	1	36.15	35.45	-1	6,976	-0.01%
2019/05/08	37	36.06	34	36.25	35.35	3	6,904	0.04%
2019/05/02	1	38.30	1	38.50	38.80	0	6,634	0.00%
2019/04/29	6	37.08	0	0.00	37.50	6	6,501	0.09%
2019/04/26	2	38.90	7	39.02	38.95	-5	6,379	-0.08%
2019/04/25	2	38.00	0	0.00	37.95	2	6,240	0.03%
2019/04/23	1	37.95	0	0.00	37.95	1	6,208	0.02%
2019/04/22	2	38.35	2	38.55	38.65	0	6,181	0.00%
2019/04/19	28	37.94	25	38.02	37.70	3	6,119	0.05%
2019/04/18	4	39.40	2	39.88	38.25	2	6,016	0.03%
2019/04/17	3	40.08	0	0.00	39.20	3	5,932	0.05%
2019/04/16	1	39.40	0	0.00	39.50	1	5,834	0.02%
2019/04/15	3	39.30	0	0.00	40.20	3	5,761	0.05%
2019/04/12	5	39.65	0	0.00	38.95	5	5,677	0.09%
2019/04/11	1	40.20	5	40.23	40.05	-4	5,554	-0.07%
2019/04/10	5	41.65	1	43.70	41.10	4	5,459	0.07%
2019/04/09	2	42.03	10	43.00	42.90	-8	5,339	-0.15%
2019/04/08	16	45.14	1	45.80	43.05	15	5,252	0.29%
2019/04/03	10	42.82	23	42.89	43.45	-13	5,053	-0.26%
2019/03/29	3	39.20	0	0.00	39.20	3	4,523	0.07%
2019/03/28	0	0.00	1	40.40	39.05	-1	4,497	-0.02%
2019/03/27	7	39.98	10	40.31	40.75	-3	4,438	-0.07%
2019/03/26	1	40.05	1	39.90	39.00	0	4,258	0.00%
2019/03/25	7	37.32	6	37.59	38.00	1	4,125	0.02%
2019/03/22	2	38.25	0	0.00	38.25	2	4,042	0.05%
2019/03/21	7	38.14	9	37.92	38.65	-2	3,975	-0.05%
2019/03/20	3	38.33	3	37.95	38.15	0	3,961	0.00%
2019/03/19	2	38.50	0	0.00	38.00	2	3,894	0.05%
2019/03/15	2	39.40	22	40.05	38.50	-20	3,726	-0.54%
2019/03/14	2	40.55	3	39.85	40.65	-1	3,582	-0.03%
2019/03/13	24	39.91	7	39.84	40.30	17	3,419	0.50%
2019/03/12	37	39.53	70	38.93	37.55	-33	3,078	-1.07%
2019/03/11	40	38.33	21	37.92	38.60	19	2,521	0.75%
2019/03/08	3	34.30	2	34.03	35.10	1	2,187	0.05%
2019/03/07	0	0.00	3	33.87	35.10	-3	2,108	-0.14%
2019/03/06	7	34.03	6	33.29	34.70	1	1,888	0.05%
2019/03/05	7	32.21	5	31.85	31.95	2	1,550	0.13%
2019/03/04	0	0.00	1	30.00	30.40	-1	1,261	-0.08%
2019/02/27	0	0.00	14	28.56	28.80	-14	1,193	-1.17%
2019/02/26	0	0.00	16	28.85	28.35	-16	1,179	-1.36%
2019/02/25	30	27.95	0	0.00	27.95	30	1,128	2.66%
2019/02/12	0	0.00	35	24.55	24.65	-35	1,190	-2.94%
2019/01/17	35	24.05	35	24.05	24.05	0	1,200	0.00%
2019/01/03	10	23.10	0	0.00	23.10	10	1,296	0.77%
2018/12/28	5	23.80	0	0.00	23.70	5	1,318	0.38%
2018/12/27	20	23.90	0	0.00	23.80	20	1,344	1.49%
2018/12/17	0	0.00	3	24.47	24.35	-3	1,433	-0.21%
2018/12/13	3	25.35	5	24.85	25.20	-2	1,446	-0.14%
2018/11/22	5	24.60	0	0.00	24.35	5	1,335	0.37%
2018/10/12	1	21.60	0	0.00	21.75	1	1,115	0.09%
2018/10/11	4	22.10	0	0.00	21.85	4	1,110	0.36%
2018/09/28	2	25.90	0	0.00	25.90	2	1,046	0.19%
2018/09/21	1	25.85	0	0.00	25.85	1	1,029	0.10%
2018/09/20	2	26.50	0	0.00	26.50	2	936	0.21%
2018/09/18	5	27.55	0	0.00	27.20	5	916	0.55%
2018/09/05	2	27.95	0	0.00	27.75	2	944	0.21%
2018/08/15	5	27.20	5	28.30	28.30	0	1,018	0.00%
2018/08/13	1	29.70	0	0.00	29.80	1	967	0.10%
2018/07/18	0	0.00	0	32.00	32.00	0	1,085	0.00%
2018/07/11	0	0.00	3	31.30	31.15	-3	1,098	-0.27%
2018/06/22	0	0.00	4	34.60	34.45	-4	1,049	-0.38%
2018/06/19	2	35.55	0	0.00	35.55	2	1,031	0.19%
2018/06/11	5	36.36	0	0.00	36.35	5	965	0.52%
2018/06/08	0	0.00	3	36.30	36.05	-3	964	-0.31%
2018/05/31	1	35.05	0	0.00	35.45	1	970	0.10%
2018/05/30	10	35.10	0	0.00	35.05	10	966	1.03%
2018/05/16	0	0.00	1	35.70	35.55	-1	991	-0.10%
2018/05/11	1	40.85	0	0.00	41.00	1	988	0.10%
2018/04/25	1	39.50	0	0.00	39.50	1	1,011	0.10%
2018/04/16	2	40.20	0	0.00	40.25	2	1,045	0.19%
2018/03/27	1	40.95	0	0.00	41.00	1	1,225	0.08%
2018/03/22	1	41.80	0	0.00	41.70	1	1,372	0.07%
2018/03/07	189	42.75	460	43.08	42.85	-271	1,843	-14.70%	大買/大賣/鉅額交易
2018/03/06	398	42.41	127	42.58	42.60	271	1,828	14.82%	大買/大賣/鉅額交易
2018/02/27	1	42.15	0	0.00	42.20	1	1,993	0.05%
2018/02/12	1	41.15	0	0.00	41.15	1	2,110	0.05%
2018/02/06	1	41.50	0	0.00	41.75	1	2,182	0.05%
2018/02/05	10	45.55	0	0.00	45.60	10	2,157	0.46%
2018/01/30	3	46.65	0	0.00	46.75	3	2,477	0.12%
2018/01/24	1	46.15	0	0.00	46.30	1	2,547	0.04%
2018/01/18	1	47.60	0	0.00	47.60	1	2,692	0.04%
2018/01/11	1	47.15	0	0.00	47.05	1	3,037	0.03%
2018/01/05	1	49.75	0	0.00	49.70	1	3,229	0.03%