正崴 (2392)-兆豐-東門券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/11/22	50	79.90	8	79.90	79.90	42	9,470	0.44%
2024/11/20	56	75.04	10	73.03	72.80	46	9,151	0.50%
2024/11/19	4	74.30	112	74.59	75.10	-108	8,982	-1.20%	大賣/鉅額交易
2024/11/18	3	73.63	4	72.90	72.20	-1	8,775	-0.01%
2024/11/15	15.5	73.88	7	74.29	72.60	8.5	8,468	0.10%
2024/11/14	2	74.05	2	73.40	72.00	0	8,001	0.00%
2024/11/13	8	74.56	41	74.65	75.10	-33	7,525	-0.44%
2024/11/12	31	72.16	2	72.70	71.60	29	6,900	0.42%
2024/11/11	6	74.67	18	75.04	74.50	-12	6,708	-0.18%
2024/11/08	43	73.40	17	73.64	74.20	26	6,099	0.43%
2024/11/07	5	69.00	20	63.80	69.50	-15	5,274	-0.28%
2024/11/05	1	62.90	0	0.00	62.80	1	5,131	0.02%
2024/11/01	0	0.00	1	63.40	63.10	-1	5,369	-0.02%
2024/10/30	30	64.10	10	64.60	64.80	20	5,410	0.37%
2024/10/16	0	0.00	2	61.00	60.80	-2	6,258	-0.03%
2024/10/11	0	0.00	4	60.20	59.80	-4	7,153	-0.06%
2024/09/20	0	0.00	1	67.10	64.20	-1	13,960	-0.01%
2024/09/19	2	63.00	0	0.00	65.30	2	13,917	0.01%
2024/09/16	0	0.00	3	64.40	64.60	-3	14,589	-0.02%
2024/09/13	1	64.10	2	64.20	64.20	-1	14,840	-0.01%
2024/09/12	4	64.48	4	64.73	64.60	0	15,139	0.00%
2024/09/10	0	0.00	1	61.70	61.70	-1	15,751	-0.01%
2024/09/09	1	62.10	0	0.00	63.30	1	16,755	0.01%
2024/09/05	0	0.00	1	62.80	62.80	-1	17,300	-0.01%
2024/09/03	2	69.60	0	0.00	68.30	2	17,213	0.01%
2024/09/02	1	70.90	1	71.40	70.00	0	17,269	0.00%
2024/08/30	1	73.00	1	72.50	71.50	0	17,202	0.00%
2024/08/29	1	70.10	1	70.90	70.40	0	16,956	0.00%
2024/08/28	8	71.20	3	71.70	71.50	5	16,878	0.03%
2024/08/27	0	0.00	1	67.50	69.00	-1	16,614	-0.01%
2024/08/26	1	67.00	0	0.00	65.80	1	16,586	0.01%
2024/08/20	1	69.50	0	0.00	69.50	1	18,218	0.01%
2024/08/19	0	0.00	0.3	66.90	66.70	-0.3	18,991	0.00%
2024/08/16	0.1	66.70	6.1	66.82	66.60	-6	19,311	-0.03%
2024/08/15	0.1	66.00	0	0.00	65.90	0.1	19,609	0.00%
2024/08/14	0	0.00	2	67.20	66.30	-2	20,179	-0.01%
2024/08/13	0	66.10	0	0.00	67.30	0	20,223	0.00%
2024/08/12	2.2	67.69	0	0.00	66.80	2.2	20,212	0.01%
2024/08/09	8	66.58	5	66.58	66.90	3	20,242	0.01%
2024/08/07	0	0.00	1	65.50	66.00	-1	20,270	0.00%
2024/08/06	1	63.40	0	0.00	60.70	1	20,133	0.00%
2024/08/05	0	0.00	3	62.80	62.70	-3	19,946	-0.02%
2024/07/31	0	0.00	1	70.70	70.30	-1	20,024	0.00%
2024/07/29	0	0.00	3	68.87	68.80	-3	20,142	-0.01%
2024/07/26	3	72.10	0	0.00	71.30	3	20,024	0.01%
2024/07/23	12	75.01	4	74.00	74.00	8	19,904	0.04%
2024/07/22	0	0.00	1	74.60	74.50	-1	19,802	-0.01%
2024/07/19	3	80.10	3	77.40	76.80	0	19,624	0.00%
2024/07/18	1	81.90	5	80.98	79.80	-4	19,458	-0.02%
2024/07/17	2	85.05	2	84.80	83.60	0	19,273	0.00%
2024/07/16	6	84.65	3	84.50	84.40	3	19,090	0.02%
2024/07/15	1	90.70	1	86.90	86.10	0	18,952	0.00%
2024/07/12	8	89.08	8	89.85	89.50	0	18,704	0.00%
2024/07/11	39	92.22	38	91.03	89.60	1	18,215	0.01%
2024/07/10	27	91.06	25	90.90	90.00	2	17,228	0.01%
2024/07/09	18	84.17	24	87.31	89.10	-6	15,502	-0.04%
2024/07/08	18	80.61	20	80.96	81.00	-2	13,719	-0.01%
2024/07/05	6	79.37	3	78.90	79.00	3	12,866	0.02%
2024/07/04	6	77.60	2	76.90	76.90	4	12,601	0.03%
2024/07/03	3	78.07	4	76.93	76.50	-1	12,521	-0.01%
2024/07/01	1	78.60	4	78.80	77.80	-3	12,264	-0.02%
2024/06/28	4	79.00	1	78.70	79.00	3	12,141	0.02%
2024/06/26	8	78.53	0	0.00	77.50	8	11,835	0.07%
2024/06/25	1	74.00	1	75.80	76.30	0	11,610	0.00%
2024/06/24	1	75.00	2	75.15	75.30	-1	11,628	-0.01%
2024/06/21	5	79.46	6	79.23	77.70	-1	11,472	-0.01%
2024/06/20	3	76.47	5	77.16	77.80	-2	10,902	-0.02%
2024/06/19	10	75.68	11	75.16	74.60	-1	10,646	-0.01%
2024/06/18	6	79.80	3	77.57	77.40	3	10,334	0.03%
2024/06/17	5	77.40	7	78.09	78.70	-2	9,912	-0.02%
2024/06/14	15	79.05	19.1	79.25	79.70	-4.1	9,647	-0.04%
2024/06/13	14	73.69	4	74.53	75.90	10	8,601	0.12%
2024/06/11	0	0.00	1	69.60	69.20	-1	8,037	-0.01%
2024/06/07	1	70.40	0	0.00	70.50	1	8,047	0.01%
2024/06/06	0	0.00	2	68.50	66.60	-2	8,085	-0.02%
2024/06/05	1	70.50	0	0.00	69.60	1	7,991	0.01%
2024/06/04	2	71.75	0	0.00	71.20	2	7,988	0.03%
2024/05/31	0.1	72.90	0	0.00	72.00	0.1	7,949	0.00%
2024/05/29	4	75.55	6	76.00	75.00	-2	7,869	-0.03%
2024/05/28	17	76.39	6	75.83	75.80	11	7,803	0.14%
2024/05/27	9	74.48	4	75.05	73.90	5	7,632	0.07%
2024/05/24	15	73.51	14	72.71	72.20	1	7,015	0.01%
2024/05/23	17	70.82	28.2	71.48	73.30	-11.2	6,116	-0.18%
2024/05/22	3	66.43	4	65.83	66.70	-1	5,175	-0.02%
2024/05/21	1	57.80	1	57.20	60.70	0	4,835	0.00%
2024/05/20	1	58.80	5	59.00	58.50	-4	4,496	-0.09%
2024/05/15	0	0.00	1.1	53.32	51.60	-1.1	3,721	-0.03%
2024/05/14	0.1	51.00	0	0.00	51.50	0.1	3,610	0.00%
2024/05/13	1	52.00	6	49.76	51.60	-5	3,527	-0.14%
2024/05/09	2	49.80	0	0.00	48.80	2	3,289	0.06%
2024/05/07	4	49.95	4	49.34	49.45	0	3,130	0.00%
2024/05/03	0	0.00	3	48.70	48.75	-3	2,761	-0.11%
2024/04/16	0	0.00	78	43.91	43.50	-78	2,351	-3.32%
2024/04/11	0	0.00	2	45.80	45.85	-2	2,300	-0.09%
2024/04/08	0	0.00	1	46.05	45.90	-1	2,389	-0.04%
2024/04/02	2	46.88	1	46.85	47.00	1	2,371	0.04%
2024/04/01	1	47.40	1	48.10	47.10	0	2,388	0.00%
2024/03/29	5	48.32	4	47.96	46.40	1	2,313	0.04%
2024/03/27	5	46.41	3	46.55	47.10	2	2,122	0.09%
2024/03/22	0	0.00	3	44.98	45.00	-3	2,139	-0.14%
2024/03/21	1	44.85	0	0.00	44.90	1	2,252	0.04%
2024/03/20	0	0.00	6	44.70	44.40	-6	2,327	-0.26%
2024/03/14	0	0.00	7	44.94	44.40	-7	3,448	-0.20%
2024/03/13	3	45.35	1	45.65	45.15	2	3,437	0.06%
2024/03/08	0	0.00	8	44.34	43.95	-8	3,332	-0.24%
2024/03/06	1	46.00	0	0.00	46.05	1	3,334	0.03%
2024/03/05	2	46.33	0	0.00	46.50	2	3,341	0.06%
2024/03/04	4	46.09	0	0.00	45.85	4	3,355	0.12%
2024/03/01	7	46.12	12	45.37	46.05	-5	3,335	-0.15%
2024/02/27	16	44.43	0	0.00	44.50	16	3,421	0.47%
2024/02/26	5	45.15	0	0.00	44.50	5	3,391	0.15%
2024/02/21	0	0.00	5	44.00	44.20	-5	3,323	-0.15%
2024/02/16	1	43.00	0	0.00	43.20	1	3,320	0.03%
2024/01/23	0	0.00	5	44.95	44.75	-5	3,330	-0.15%
2024/01/17	0	0.00	1	44.15	44.15	-1	3,288	-0.03%
2024/01/11	0	0.00	2	44.80	44.75	-2	3,265	-0.06%
2024/01/08	1	45.90	1	46.10	45.80	0	3,284	0.00%
2023/12/29	0	0.00	1	48.45	48.30	-1	3,162	-0.03%
2023/12/27	1	49.10	0	0.00	48.65	1	3,156	0.03%
2023/12/25	2	48.25	0	0.00	48.10	2	3,137	0.06%
2023/12/20	0	0.00	1	49.85	49.90	-1	3,185	-0.03%
2023/12/19	1	48.00	0	0.00	48.50	1	3,128	0.03%
2023/12/18	2	50.20	0	0.00	49.20	2	3,071	0.07%
2023/12/15	1	49.65	2	50.60	50.20	-1	2,983	-0.03%
2023/12/14	0	0.00	1	49.55	50.00	-1	3,012	-0.03%
2023/12/13	11	49.67	7	49.56	49.60	4	2,903	0.14%
2023/12/12	71	50.08	75	50.52	51.60	-4	2,612	-0.15%
2023/12/06	0	0.00	1	45.00	45.00	-1	1,967	-0.05%
2023/11/30	0	0.00	1	44.40	44.10	-1	2,001	-0.05%
2023/11/29	0	0.00	1	44.30	44.30	-1	2,037	-0.05%
2023/11/27	0	0.00	0.3	43.35	43.35	-0.3	2,148	-0.02%
2023/11/23	0	0.00	3	41.70	41.85	-3	2,166	-0.14%
2023/11/22	0	0.00	0.2	41.30	41.20	-0.2	2,196	-0.01%
2023/11/21	1.1	41.38	0	0.00	41.25	1.1	2,228	0.05%
2023/11/15	4	40.80	2	40.80	41.00	2	2,289	0.09%
2023/11/14	0.1	40.50	0	0.00	40.25	0.1	2,298	0.00%
2023/11/13	0	0.00	4	40.75	40.60	-4	2,331	-0.17%
2023/10/19	14	39.20	0	0.00	39.25	14	2,886	0.48%
2023/10/16	40	40.80	0	0.00	40.75	40	2,938	1.36%
2023/10/11	0.1	41.10	3	41.00	41.10	-3	2,993	-0.10%
2023/09/27	0	0.00	1	40.30	40.35	-1	3,132	-0.03%
2023/09/22	6	41.32	0	0.00	41.40	6	3,061	0.20%
2023/09/20	3	41.87	0	0.00	41.85	3	3,045	0.10%
2023/09/18	2	43.25	0	0.00	43.10	2	2,978	0.07%
2023/09/15	1	43.35	0	0.00	43.00	1	2,965	0.03%
2023/09/13	0	0.00	1	45.00	44.40	-1	2,898	-0.03%
2023/09/12	0	0.00	1	43.75	43.80	-1	2,897	-0.03%
2023/09/11	1.1	43.96	0	0.00	43.80	1.1	2,894	0.04%
2023/09/08	6.1	44.88	0	0.00	44.85	6.1	2,844	0.21%
2023/09/05	5	45.55	0	0.00	45.90	5	2,854	0.18%
2023/08/30	0	0.00	1	45.50	45.80	-1	2,554	-0.04%
2023/08/28	0	0.00	3	43.45	43.80	-3	2,421	-0.12%
2023/08/23	0	0.00	1	43.10	42.95	-1	2,425	-0.04%
2023/08/17	0	0.00	1	42.90	42.85	-1	2,326	-0.04%
2023/08/15	0	0.00	1	42.20	42.20	-1	2,221	-0.05%
2023/08/14	0	0.00	5	39.90	39.95	-5	2,106	-0.24%
2023/08/01	0	0.00	2	38.70	38.70	-2	2,050	-0.10%
2023/07/28	3	39.25	0	0.00	39.70	3	2,008	0.15%
2023/07/27	2	39.95	0	0.00	40.00	2	1,985	0.10%
2023/07/25	0	0.00	5	43.30	43.30	-5	1,855	-0.27%
2023/07/20	5	42.05	4	42.05	42.20	1	1,692	0.06%
2023/07/19	1	42.95	0	0.00	42.80	1	1,639	0.06%
2023/07/17	1	43.95	0	0.00	43.95	1	1,619	0.06%
2023/07/13	0	0.00	51	43.30	42.95	-51	1,683	-3.03%
2023/07/11	4	43.30	0	0.00	43.05	4	1,709	0.23%
2023/07/10	1	42.95	0	0.00	42.90	1	1,779	0.06%
2023/07/06	0	0.00	5	43.85	43.70	-5	1,839	-0.27%
2023/07/05	0	0.00	5	43.65	43.50	-5	1,757	-0.28%
2023/07/04	0	0.00	7	43.20	43.25	-7	1,720	-0.41%
2023/06/26	1	42.60	0	0.00	42.55	1	1,751	0.06%
2023/06/16	0	0.00	3	42.57	41.90	-3	1,926	-0.16%
2023/06/15	1	41.60	0	41.55	41.55	1	1,872	0.05%
2023/06/14	5	41.90	0	0.00	41.80	5	1,881	0.27%
2023/06/08	2	40.95	0	0.00	40.80	2	1,797	0.11%
2023/06/07	0	0.00	5	41.75	41.60	-5	1,797	-0.28%
2023/04/25	32	40.40	0	0.00	40.60	32	1,982	1.61%
2023/04/24	62	41.30	0	0.00	41.35	62	1,956	3.17%
2023/04/21	38	41.59	0	0.00	41.45	38	1,950	1.95%
2023/04/20	2	42.70	0	0.00	42.35	2	1,929	0.10%
2023/04/19	0	0.00	1	43.70	43.25	-1	1,909	-0.05%
2023/04/18	2	43.00	0	0.00	42.95	2	1,859	0.11%
2023/04/17	3	43.18	1	43.25	43.35	2	1,795	0.11%
2023/04/14	6	43.01	1.2	42.70	43.25	4.8	1,775	0.27%
2023/04/13	9	43.16	1.2	43.40	43.05	7.8	1,728	0.45%
2023/04/12	0	0.00	5.3	42.94	43.15	-5.3	1,639	-0.32%
2023/04/07	0	0.00	6	41.43	41.80	-6	1,506	-0.40%
2023/03/30	1	41.80	0	0.00	41.35	1	1,482	0.07%
2023/03/29	0	0.00	3	41.60	41.95	-3	1,479	-0.20%
2023/03/20	0	0.00	2	39.05	39.00	-2	1,161	-0.17%
2023/03/17	2	39.43	0	0.00	39.10	2	1,183	0.17%
2023/03/13	1	38.85	8	39.00	39.30	-7	1,263	-0.55%
2023/03/10	4	39.60	0	0.00	39.30	4	1,346	0.30%
2023/03/09	4	40.60	5	40.50	40.30	-1	1,400	-0.07%
2023/03/08	1	40.00	0	0.00	40.50	1	1,474	0.07%
2023/03/03	7	39.30	0	0.00	39.30	7	1,789	0.39%
2023/03/01	2	39.10	1	39.10	39.00	1	1,778	0.06%
2023/02/24	1	39.75	0	0.00	39.90	1	1,752	0.06%
2023/02/23	1	39.95	0	0.00	39.90	1	1,738	0.06%
2023/02/21	0	40.30	0	0.00	40.40	0	1,727	0.00%
2023/02/20	0.1	39.98	0	0.00	40.05	0.1	1,730	0.00%
2023/02/16	1	39.95	0	0.00	40.10	1	1,780	0.06%
2023/02/13	1	39.85	0	0.00	39.60	1	1,831	0.05%
2023/02/09	1	40.70	0	0.00	40.75	1	1,811	0.06%
2023/02/08	5	40.25	1	40.15	40.35	4	1,776	0.23%
2023/02/06	1	40.00	0	0.00	40.10	1	1,736	0.06%
2023/02/03	0	0.00	2	39.68	39.80	-2	1,685	-0.12%
2023/02/02	0.1	39.00	7	39.32	39.55	-6.9	1,646	-0.42%
2023/02/01	0	0.00	1	38.70	38.70	-1	1,603	-0.06%
2023/01/17	0	0.00	5	36.70	36.85	-5	1,548	-0.32%
2023/01/12	1	37.70	0	0.00	37.35	1	1,624	0.06%
2023/01/11	0	37.50	0	0.00	37.50	0	1,638	0.00%
2023/01/09	0.1	37.25	0	0.00	37.30	0.1	1,680	0.00%
2023/01/06	0	0.00	2	37.05	37.10	-2	1,711	-0.12%
2022/12/28	3	37.26	0	0.00	36.65	3	2,133	0.14%
2022/12/20	0	37.20	0	0.00	36.85	0	2,127	0.00%
2022/12/19	0	37.80	0	0.00	37.85	0	2,122	0.00%
2022/12/14	0	0.00	12	38.40	38.35	-12	2,106	-0.57%
2022/12/13	0	38.10	0	0.00	37.95	0	2,097	0.00%
2022/12/12	0	37.95	0	0.00	38.40	0	2,085	0.00%
2022/12/09	1.1	38.80	0	0.00	38.25	1.1	2,083	0.05%
2022/12/07	2	38.95	0	0.00	38.85	2	2,051	0.10%
2022/12/05	1	39.80	0	0.00	39.25	1	1,974	0.05%
2022/12/01	0	0.00	2	39.30	39.20	-2	1,848	-0.11%
2022/11/30	2	39.10	2	39.43	39.40	0	1,783	0.00%
2022/11/28	5	36.94	4	37.84	38.20	1	1,540	0.06%
2022/11/25	0	0.00	3	37.22	36.35	-3	1,451	-0.21%
2022/11/08	1	35.15	0	0.00	34.90	1	1,631	0.06%
2022/11/02	0	0.00	1	34.00	34.60	-1	1,607	-0.06%
2022/10/21	1	34.45	0	0.00	34.40	1	1,560	0.06%
2022/10/20	1	34.25	0	0.00	34.60	1	1,554	0.06%
2022/10/19	2	36.08	0	0.00	35.70	2	1,482	0.13%
2022/10/13	1	35.60	0	0.00	34.80	1	1,383	0.07%
2022/10/12	0	0.00	3	36.70	37.20	-3	1,324	-0.23%
2022/10/11	2	36.20	4	36.90	36.35	-2	1,265	-0.16%
2022/10/07	0	0.00	1	37.15	37.25	-1	1,124	-0.09%
2022/09/28	2	33.83	0	0.00	32.90	2	961	0.21%
2022/09/27	1	33.85	0	0.00	33.95	1	957	0.10%
2022/09/15	0	0.00	1	37.00	36.85	-1	950	-0.11%
2022/09/14	1	36.45	0	0.00	36.95	1	964	0.10%
2022/09/12	1	37.10	0	0.00	36.80	1	974	0.10%
2022/09/02	1	37.05	0	0.00	37.00	1	952	0.11%
2022/09/01	1	36.70	0	0.00	36.70	1	942	0.11%
2022/08/26	0	0.00	3	37.78	37.90	-3	892	-0.34%
2022/08/25	1	37.30	0	0.00	37.50	1	871	0.11%
2022/08/23	1	37.15	0	0.00	37.00	1	838	0.12%
2022/08/22	3	37.65	0	0.00	37.35	3	816	0.37%
2022/08/19	9	38.55	0	0.00	38.25	9	759	1.19%
2022/08/10	0	0.00	1	32.45	32.50	-1	493	-0.20%
2022/08/08	0	0.00	10	32.04	32.10	-10	484	-2.06%
2022/08/03	1	32.25	0	0.00	32.00	1	473	0.21%
2022/07/19	0	0.00	5	31.45	31.45	-5	511	-0.98%
2022/07/14	8	32.15	0	0.00	32.10	8	504	1.59%
2022/04/12	2	35.25	0	0.00	35.25	2	1,436	0.14%
2022/04/06	5	37.50	0	0.00	37.50	5	1,631	0.31%
2022/03/02	0	0.00	10	38.65	38.75	-10	1,609	-0.62%
2022/02/11	1	38.20	1	38.65	38.60	0	1,697	0.00%
2022/02/08	0	0.00	5	38.85	38.85	-5	1,700	-0.29%
2022/01/25	4	37.60	0	0.00	37.55	4	1,721	0.23%
2022/01/17	0	0.00	20	38.90	38.95	-20	1,720	-1.16%
2022/01/10	1	40.15	5	40.15	40.15	-4	1,653	-0.24%
2022/01/07	10	40.70	15	41.72	40.70	-5	1,623	-0.31%
2022/01/06	6.1	42.35	0	0.00	41.80	6.1	1,541	0.40%
2021/12/29	0	0.00	12	39.16	39.30	-12	1,040	-1.15%
2021/12/24	0	0.00	1	39.35	39.00	-1	1,036	-0.10%
2021/12/14	20	39.10	0	0.00	38.75	20	1,085	1.84%
2021/12/09	0	0.00	0	39.00	38.90	0	1,087	0.00%
2021/11/26	0	0.00	2	39.00	38.80	-2	1,086	-0.18%
2021/10/12	2	37.60	0	0.00	37.60	2	1,391	0.14%
2021/10/07	1	38.30	0	0.00	38.30	1	1,858	0.05%
2021/09/27	0	0.00	10.2	38.05	37.95	-10.2	1,851	-0.55%
2021/09/08	0	0.00	2	37.73	37.60	-2	1,976	-0.10%
2021/09/01	0	0.00	1	38.50	38.60	-1	1,996	-0.05%
2021/08/10	0	0.00	0.5	40.10	40.05	-0.5	2,122	-0.02%
2021/08/03	0	0.00	4	40.40	40.50	-4	2,310	-0.17%
2021/07/23	2	41.20	0	0.00	41.20	2	2,446	0.08%
2021/07/21	0	0.00	8	41.67	40.60	-8	2,469	-0.32%
2021/07/20	47	41.40	32	41.00	41.35	15	2,457	0.61%
2021/07/19	5	45.01	0	0.00	45.00	5	2,360	0.21%
2021/07/15	0	0.00	48.2	46.75	45.85	-48.2	2,300	-2.09%
2021/07/14	59	46.65	17	46.91	46.15	42	2,248	1.87%
2021/07/13	0	0.00	12	43.67	44.00	-12	1,848	-0.65%
2021/07/09	0	0.00	20	42.85	42.90	-20	1,847	-1.08%
2021/07/08	0	0.00	4	42.85	43.00	-4	1,891	-0.21%
2021/07/05	0	0.00	2	43.25	43.35	-2	2,016	-0.10%
2021/06/28	2	42.05	0.1	42.30	42.30	1.9	2,172	0.09%
2021/06/22	0	0.00	5	40.40	40.20	-5	2,337	-0.21%
2021/06/21	0	0.00	5	40.31	40.10	-5	2,365	-0.21%
2021/06/08	0	0.00	2	40.30	40.00	-2	2,888	-0.07%
2021/06/01	0	0.00	1	40.90	41.15	-1	2,940	-0.03%
2021/05/31	3	40.22	0	0.00	40.20	3	2,949	0.10%
2021/05/26	2	39.75	0	0.00	39.75	2	3,014	0.07%
2021/05/12	0	0.00	2	39.90	39.25	-2	3,183	-0.06%
2021/05/11	0	0.00	11	41.70	41.50	-11	3,132	-0.35%
2021/05/07	10	44.05	0	0.00	44.10	10	3,136	0.32%
2021/05/05	2	43.05	0	0.00	43.10	2	3,143	0.06%
2021/05/04	2	44.18	0	0.00	43.65	2	3,183	0.06%
2021/05/03	2	45.55	0	0.00	45.10	2	3,291	0.06%
2021/04/29	0	0.00	4	46.30	46.35	-4	3,338	-0.12%
2021/04/28	0	0.00	2	47.05	46.75	-2	3,402	-0.06%
2021/04/27	0	0.00	2	47.30	46.55	-2	3,484	-0.06%
2021/04/23	3	46.10	0	0.00	46.35	3	3,557	0.08%
2021/04/21	0	0.00	1	47.70	47.55	-1	3,881	-0.03%
2021/04/14	8	46.02	0	0.00	46.40	8	4,309	0.19%
2021/04/13	4	47.08	1	47.30	46.65	3	4,709	0.06%
2021/04/09	1	48.20	0	0.00	47.80	1	5,091	0.02%
2021/04/08	5	48.17	0	0.00	48.35	5	5,046	0.10%
2021/04/07	0	0.00	5	48.50	48.70	-5	5,034	-0.10%
2021/04/01	0	0.00	3	47.77	47.75	-3	5,204	-0.06%
2021/03/30	1	48.40	1	48.20	48.40	0	5,393	0.00%
2021/03/29	0	0.00	1	47.90	48.05	-1	5,491	-0.02%
2021/03/25	0	0.00	1	48.65	48.40	-1	5,565	-0.02%
2021/03/24	7	48.54	19	48.45	48.50	-12	5,578	-0.22%
2021/03/23	61	49.19	48	49.04	48.90	13	5,660	0.23%
2021/03/22	10	48.55	39.3	48.43	48.85	-29.3	5,619	-0.52%
2021/03/19	30	48.09	3.3	48.25	48.30	26.8	5,702	0.47%
2021/03/18	10	48.10	0	0.00	48.05	10	6,029	0.17%
2021/03/17	35	48.12	0	0.00	47.85	35	6,604	0.53%
2021/03/15	0	0.00	2	47.05	47.15	-2	6,635	-0.03%
2021/03/09	0	0.00	2	45.45	46.10	-2	6,962	-0.03%
2021/03/08	0	0.00	1	46.10	45.85	-1	6,998	-0.01%
2021/03/04	2	46.70	1	46.95	46.80	1	7,064	0.01%
2021/03/03	2	46.90	2	47.20	47.15	0	7,089	0.00%
2021/03/02	3	46.55	5	46.40	46.30	-2	7,058	-0.03%
2021/02/26	0	0.00	1	46.80	46.95	-1	7,067	-0.01%
2021/02/25	2	47.15	2	47.30	47.15	0	7,192	0.00%
2021/02/23	35	47.65	3	47.82	47.50	32	7,210	0.44%
2021/02/22	0	0.00	1	46.90	47.55	-1	7,116	-0.01%
2021/02/19	0	0.00	1	45.85	46.45	-1	7,059	-0.01%
2021/02/04	0	0.00	2	44.50	44.45	-2	7,126	-0.03%
2021/02/03	0	0.00	1	44.90	44.35	-1	7,123	-0.01%
2021/02/02	0	0.00	1	44.85	44.80	-1	7,118	-0.01%
2021/02/01	0	0.00	5	44.40	44.50	-5	7,110	-0.07%
2021/01/29	1	45.60	0	0.00	44.85	1	7,089	0.01%
2021/01/28	0	0.00	1	45.95	45.90	-1	7,043	-0.01%
2021/01/27	2	46.75	2	46.83	46.75	0	7,024	0.00%
2021/01/26	6	46.92	7	46.71	46.50	-1	7,000	-0.01%
2021/01/25	20	46.97	25	46.40	47.00	-5	6,957	-0.07%
2021/01/22	7	45.77	6	45.42	45.80	1	6,817	0.01%
2021/01/20	0	0.00	5	44.98	44.60	-5	6,668	-0.07%
2021/01/19	2	46.35	0	0.00	46.20	2	6,593	0.03%
2021/01/18	2	46.05	1	45.70	46.15	1	6,568	0.02%
2021/01/15	6	48.41	1	49.55	47.25	5	6,499	0.08%
2021/01/14	19	49.12	14	48.40	49.25	5	6,351	0.08%
2021/01/13	1	47.90	1	47.80	47.90	0	6,186	0.00%
2021/01/12	10	47.74	9	48.43	47.65	1	6,282	0.02%
2021/01/11	5	48.15	0	0.00	48.25	5	6,268	0.08%
2021/01/08	1	47.85	1	48.45	47.85	0	6,230	0.00%
2021/01/07	0	0.00	2	49.00	48.25	-2	6,210	-0.03%
2021/01/06	17.5	49.10	10	49.80	48.55	7.5	6,109	0.12%
2021/01/05	6	48.38	0	0.00	48.80	6	5,670	0.11%
2021/01/04	14	48.48	2	49.65	48.50	12	5,539	0.22%
2020/12/31	1	47.10	9	47.10	47.10	-8	5,229	-0.15%
2020/12/30	10	47.04	0	0.00	47.40	10	5,203	0.19%
2020/12/29	0	0.00	1	47.25	46.95	-1	5,154	-0.02%
2020/12/25	0	0.00	0.3	47.42	48.50	-0.3	4,927	-0.01%
2020/12/24	1	46.80	1	47.30	46.80	0	4,727	0.00%
2020/12/22	0	0.00	4	47.09	45.80	-4	4,700	-0.09%
2020/12/21	23	47.11	26	46.49	47.10	-3	4,638	-0.06%
2020/12/18	6	46.44	3	46.62	46.30	3	4,550	0.07%
2020/12/17	0	0.00	5	46.85	46.70	-5	4,507	-0.11%
2020/12/16	1	47.60	11	47.05	47.40	-10	4,408	-0.23%
2020/12/15	3	47.30	12	46.81	46.60	-9	4,289	-0.21%
2020/12/14	7	48.30	5.5	47.95	48.20	1.5	4,139	0.04%
2020/12/11	21.5	47.24	7	47.48	47.60	14.5	3,748	0.39%
2020/12/10	28	44.51	20	44.09	44.55	8	3,138	0.25%
2020/12/09	8	43.89	2	44.13	43.85	6	3,034	0.20%
2020/12/08	22	44.20	24	44.51	44.20	-2	3,034	-0.07%
2020/12/07	17	44.40	17	44.27	44.40	0	2,953	0.00%
2020/12/04	4	44.00	4	44.11	44.00	0	2,895	0.00%
2020/12/03	18	44.20	19	44.08	44.20	-1	2,851	-0.04%
2020/12/02	5	43.60	5	43.53	43.60	0	2,768	0.00%
2020/11/27	0	0.00	2	42.75	43.00	-2	2,881	-0.07%
2020/11/26	0	0.00	2	42.60	42.65	-2	2,960	-0.07%
2020/11/24	0	0.00	1	43.15	42.65	-1	2,981	-0.03%
2020/11/23	2	42.60	2	42.60	42.55	0	2,876	0.00%
2020/11/20	0	0.00	3	41.95	41.85	-3	2,850	-0.11%
2020/11/19	0	0.00	1	42.25	42.10	-1	2,893	-0.03%
2020/11/17	2	42.50	1	42.15	42.15	1	3,148	0.03%
2020/11/06	3	40.85	0	0.00	40.80	3	3,828	0.08%
2020/11/03	0	0.00	1	40.75	40.60	-1	4,019	-0.02%
2020/11/02	0	0.00	5	40.30	40.05	-5	4,074	-0.12%
2020/10/30	1	40.70	0	0.00	40.40	1	4,138	0.02%
2020/10/23	0	0.00	3	42.20	41.95	-3	4,283	-0.07%
2020/10/21	9	42.05	9	42.40	42.05	0	4,348	0.00%
2020/10/20	17	42.30	17	42.98	42.30	0	4,456	0.00%
2020/10/19	0	0.00	2	42.25	42.85	-2	4,359	-0.05%
2020/10/16	4	41.56	0	0.00	41.05	4	4,377	0.09%
2020/10/14	0	0.00	5	40.55	40.80	-5	4,576	-0.11%
2020/10/13	1	40.15	0	0.00	40.35	1	4,787	0.02%
2020/09/24	0	0.00	1	40.50	40.40	-1	6,049	-0.02%
2020/09/23	2	40.03	0	0.00	40.20	2	6,050	0.03%
2020/09/22	0	0.00	3	40.45	40.20	-3	6,190	-0.05%
2020/09/18	0	0.00	10	41.75	41.75	-10	6,300	-0.16%
2020/09/10	1	40.60	0	0.00	40.60	1	6,820	0.01%
2020/09/08	2	41.63	1	41.70	41.65	1	6,812	0.01%
2020/09/04	1	42.30	0	0.00	42.60	1	6,795	0.01%
2020/09/03	1	43.10	1	43.60	43.10	0	6,761	0.00%
2020/09/02	1	42.95	2	43.55	42.80	-1	6,641	-0.02%
2020/09/01	3	42.80	2	42.93	43.10	1	6,643	0.02%
2020/08/31	0	0.00	2	41.93	41.95	-2	6,584	-0.03%
2020/08/27	4	42.26	4	42.36	42.30	0	6,576	0.00%
2020/08/25	2	42.25	2	42.23	42.25	0	6,525	0.00%
2020/08/21	2	42.83	3	42.77	42.85	-1	6,403	-0.02%
2020/08/20	1	41.35	4	41.40	40.90	-3	6,284	-0.05%
2020/08/19	34	43.87	34	43.51	43.25	0	6,081	0.00%
2020/08/07	8	41.15	4	41.61	41.15	4	5,549	0.07%
2020/08/05	1	41.00	0	0.00	41.45	1	5,439	0.02%
2020/07/31	0	0.00	0.2	39.80	39.75	-0.2	5,363	0.00%
2020/07/30	0	0.00	2	39.48	39.80	-2	5,370	-0.04%
2020/07/28	0	0.00	1	39.00	39.00	-1	5,409	-0.02%
2020/07/24	3	42.48	3	42.03	41.50	0	5,541	0.00%
2020/07/23	1	41.75	0	0.00	42.35	1	5,432	0.02%
2020/07/21	2	43.75	0	0.00	43.50	2	5,327	0.04%
2020/07/20	2	43.95	0	0.00	43.95	2	5,169	0.04%
2020/07/17	7	44.79	7	44.65	44.55	0	5,089	0.00%
2020/07/16	2	44.38	1	44.10	44.50	1	4,903	0.02%
2020/07/15	1	43.45	21	44.00	43.45	-20	4,803	-0.42%
2020/07/14	3	44.20	0	0.00	44.10	3	4,776	0.06%
2020/07/13	5	44.13	0	0.00	44.40	5	4,729	0.11%
2020/07/10	4	44.71	3	44.60	44.45	1	4,649	0.02%
2020/07/09	5	43.10	0	0.00	43.75	5	4,245	0.12%
2020/07/08	5	41.95	0	0.00	42.00	5	4,064	0.12%
2020/07/07	5	41.55	5	41.90	42.00	0	4,020	0.00%
2020/07/06	1	40.75	0	0.00	41.25	1	3,895	0.03%
2020/07/03	5	40.25	0	0.00	40.25	5	3,836	0.13%
2020/07/02	2	39.93	0	0.00	40.40	2	3,898	0.05%
2020/07/01	0	0.00	1	40.30	40.05	-1	3,958	-0.03%
2020/06/30	0	0.00	3	39.73	39.90	-3	3,875	-0.08%
2020/06/23	4	39.11	1	39.40	39.40	3	3,794	0.08%
2020/06/22	6	39.50	14	39.91	40.00	-8	3,668	-0.22%
2020/06/16	0	0.00	4	37.65	38.00	-4	3,368	-0.12%
2020/06/12	1	36.40	1	36.55	36.90	0	3,425	0.00%
2020/06/08	0	0.00	0.3	38.30	38.20	-0.3	3,693	-0.01%
2020/06/05	0	0.00	1	38.25	38.75	-1	3,634	-0.03%
2020/06/04	1	37.95	0	0.00	37.95	1	3,598	0.03%
2020/06/03	0	0.00	0.5	37.65	37.70	-0.5	3,619	-0.01%
2020/05/28	0	0.00	1	37.45	36.70	-1	3,613	-0.03%
2020/05/27	10	37.50	0	0.00	37.35	10	3,604	0.28%
2020/05/25	2	35.75	2	35.50	35.80	0	3,519	0.00%
2020/05/21	1	36.55	0	0.00	36.50	1	3,494	0.03%
2020/05/13	1	37.95	0	0.00	37.95	1	3,509	0.03%
2020/05/12	3	38.05	0	0.00	38.20	3	3,502	0.09%
2020/05/11	0	0.00	4	38.68	38.60	-4	3,486	-0.11%
2020/05/08	3	37.95	0	0.00	37.90	3	3,389	0.09%
2020/05/06	1	37.50	0	0.00	37.35	1	3,364	0.03%
2020/05/05	15	37.73	0	0.00	37.65	15	3,364	0.45%
2020/05/04	0	0.00	16	37.64	37.65	-16	3,364	-0.48%
2020/04/30	6	38.32	272	38.31	38.45	-266	3,359	-7.92%	大賣/鉅額交易
2020/04/23	0	0.00	2	35.80	35.85	-2	3,191	-0.06%
2020/04/22	0	0.00	1	34.60	34.55	-1	3,150	-0.03%
2020/04/21	3	34.43	0	0.00	34.25	3	3,148	0.10%
2020/04/17	1	35.55	0	0.00	35.20	1	3,171	0.03%
2020/04/16	0	0.00	2	35.40	35.55	-2	3,164	-0.06%
2020/04/15	2	35.15	7	35.36	35.10	-5	3,179	-0.16%
2020/04/14	2	34.73	0	0.00	34.90	2	3,204	0.06%
2020/04/10	4	34.36	0	0.00	34.65	4	3,279	0.12%
2020/04/09	0	0.00	1	35.05	34.40	-1	3,353	-0.03%
2020/04/07	9	34.37	6	34.53	34.90	3	3,459	0.09%
2020/04/06	0	0.00	1	31.50	32.75	-1	3,453	-0.03%
2020/03/31	1	29.20	6	29.38	29.25	-5	3,641	-0.14%
2020/03/30	0	0.00	8	29.10	29.50	-8	3,626	-0.22%
2020/03/27	5	28.91	0	0.00	28.90	5	3,612	0.14%
2020/03/25	0	0.00	1	28.30	27.70	-1	3,579	-0.03%
2020/03/24	1	26.95	0	0.00	26.80	1	3,562	0.03%
2020/03/23	1	24.50	0	0.00	25.00	1	3,583	0.03%
2020/03/17	1	27.10	0	0.00	26.90	1	3,842	0.03%
2020/03/13	50	28.35	1	28.40	28.45	49	4,071	1.20%
2020/03/12	2	32.55	0	0.00	31.50	2	4,017	0.05%
2020/03/11	0	0.00	3	35.42	34.80	-3	3,992	-0.08%
2020/03/10	2	34.20	2	34.80	35.05	0	4,013	0.00%
2020/03/09	1	35.00	0	0.00	35.00	1	4,066	0.02%
2020/03/06	97	37.09	0	0.00	36.75	97	4,173	2.32%
2020/03/05	633	37.65	1	37.75	37.65	632	4,251	14.87%	大買/鉅額交易
2020/02/27	2	37.15	0	0.00	37.20	2	4,385	0.05%
2020/02/20	6	39.00	0	0.00	38.75	6	4,492	0.13%
2020/02/19	3	38.10	4	39.00	38.85	-1	4,531	-0.02%
2020/02/17	1	38.75	0	0.00	38.80	1	4,685	0.02%
2020/02/05	0	0.00	3	39.40	38.90	-3	5,997	-0.05%
2020/02/04	4	38.76	1	39.25	39.40	3	6,363	0.05%
2020/02/03	0	0.00	1	38.00	38.00	-1	6,511	-0.02%
2020/01/31	1	38.90	0	0.00	39.80	1	6,658	0.02%
2020/01/30	0	0.00	1	40.80	40.30	-1	6,867	-0.01%
2020/01/17	10	44.80	0	0.00	44.75	10	7,059	0.14%
2020/01/16	0	0.00	2	44.40	44.70	-2	7,236	-0.03%
2020/01/14	0	0.00	4	44.00	44.45	-4	8,362	-0.05%
2020/01/13	0	0.00	1	43.50	43.60	-1	8,385	-0.01%
2020/01/09	4	43.40	2	43.05	43.20	2	8,509	0.02%
2020/01/07	0	0.00	2	43.75	43.00	-2	8,956	-0.02%
2020/01/03	1	45.00	1	45.65	45.35	0	9,819	0.00%
2019/12/30	2	46.10	0	0.00	46.10	2	10,186	0.02%
2019/12/27	0	0.00	55	45.70	46.00	-55	10,049	-0.55%
2019/12/26	0	0.00	2	44.10	44.80	-2	9,824	-0.02%
2019/12/25	0	0.00	101	43.73	43.85	-101	9,696	-1.04%	大賣/鉅額交易
2019/12/24	0	0.00	1	43.80	43.85	-1	9,720	-0.01%
2019/12/19	52	43.30	0	0.00	43.20	52	9,735	0.53%
2019/12/18	0	0.00	2	43.55	43.40	-2	9,748	-0.02%
2019/12/16	1	43.90	1	44.10	44.10	0	9,899	0.00%
2019/12/13	2	44.50	0	0.00	43.70	2	10,019	0.02%
2019/12/12	8	45.71	2	45.60	44.65	6	9,924	0.06%
2019/12/10	100	45.08	0	0.00	44.80	100	9,684	1.03%
2019/12/09	1	43.80	0	0.00	43.85	1	9,488	0.01%
2019/11/28	3	43.40	16	43.41	43.45	-13	9,673	-0.13%
2019/11/26	5	43.07	0	0.00	43.50	5	9,652	0.05%
2019/11/25	3	42.40	0	0.00	42.75	3	9,633	0.03%
2019/11/21	0	0.00	2	41.65	42.60	-2	9,690	-0.02%
2019/11/20	6	42.77	0	0.00	42.35	6	9,701	0.06%
2019/11/18	0	0.00	4	43.35	43.50	-4	9,730	-0.04%
2019/11/15	2	42.70	0	0.00	43.05	2	9,742	0.02%
2019/11/14	0	0.00	3	42.70	42.20	-3	9,773	-0.03%
2019/11/13	11	42.33	5	43.74	42.10	6	9,656	0.06%
2019/11/12	3	44.57	0	0.00	44.65	3	9,317	0.03%
2019/11/08	0	0.00	4	45.01	45.70	-4	8,954	-0.04%
2019/11/07	1	45.20	1	45.00	44.95	0	8,821	0.00%
2019/11/06	0	0.00	2	44.70	44.60	-2	8,649	-0.02%
2019/11/05	2	44.05	2.3	44.22	44.05	-0.3	8,518	0.00%
2019/11/01	5	46.58	1	45.55	45.90	4	8,267	0.05%
2019/10/31	2	44.90	7	45.91	45.70	-5	7,899	-0.06%
2019/10/30	5	45.22	8.2	45.75	45.00	-3.2	7,712	-0.04%
2019/10/29	0	0.00	15.6	45.00	44.75	-15.6	7,522	-0.21%
2019/10/28	15	44.25	0	0.00	44.20	15	7,296	0.21%
2019/10/24	0	0.00	1	44.65	44.80	-1	7,057	-0.01%
2019/10/23	4.1	46.56	0	0.00	45.05	4.1	6,886	0.06%
2019/10/22	62	46.69	51	47.21	46.00	11	6,665	0.17%
2019/10/21	6	43.70	8	44.11	44.00	-2	5,805	-0.03%
2019/10/18	0	0.00	0.1	43.60	43.60	-0.1	5,744	0.00%
2019/10/17	5	42.98	5	43.63	43.35	0	5,658	0.00%
2019/10/16	1	43.60	0	0.00	43.05	1	5,626	0.02%
2019/10/15	1.1	43.25	27	43.49	43.30	-25.9	5,344	-0.48%
2019/10/14	14	43.65	3	44.12	44.55	11	5,150	0.21%
2019/10/09	19	39.87	4	39.95	40.50	15	4,702	0.32%
2019/10/08	1	38.95	1	38.85	38.50	0	4,309	0.00%
2019/10/07	0	0.00	1	37.10	37.35	-1	4,173	-0.02%
2019/10/02	0	0.00	1	35.30	35.40	-1	3,985	-0.03%
2019/09/24	0	0.00	3	36.00	36.00	-3	3,936	-0.08%
2019/09/20	1	36.40	0	0.00	36.10	1	3,869	0.03%
2019/09/19	0.1	36.40	1	36.35	36.50	-0.9	3,745	-0.03%
2019/09/18	1	36.85	3	36.22	37.00	-2	3,653	-0.05%
2019/09/17	0.1	35.50	1	35.95	35.55	-0.9	3,510	-0.03%
2019/09/12	4	35.96	0	0.00	36.15	4	3,531	0.11%
2019/09/09	9	37.50	6	37.69	35.70	3	3,350	0.09%
2019/09/06	1	36.20	1	36.95	36.60	0	3,022	0.00%
2019/08/23	0	0.00	6	36.00	35.30	-6	2,631	-0.23%
2019/08/22	6	35.71	11	35.45	35.75	-5	2,602	-0.19%
2019/08/21	0	0.00	10	35.15	34.85	-10	2,522	-0.40%
2019/08/20	2	35.40	7	34.95	35.05	-5	2,497	-0.20%
2019/08/12	0.1	31.90	2	32.00	31.90	-1.9	2,381	-0.08%
2019/08/08	0	0.00	1	32.30	32.00	-1	2,394	-0.04%
2019/08/07	5	31.05	0	0.00	31.05	5	2,406	0.21%
2019/08/06	1	29.30	0	0.00	30.50	1	2,497	0.04%
2019/08/02	2.1	31.84	0	0.00	31.80	2.1	2,666	0.08%
2019/07/31	2	33.40	2	34.00	34.00	0	2,807	0.00%
2019/07/26	0	0.00	2	35.70	35.70	-2	2,837	-0.07%
2019/07/25	0	0.00	0	35.50	35.30	0	2,875	0.00%
2019/07/23	12	35.68	0	0.00	35.15	12	2,959	0.41%
2019/07/18	10	35.70	0	0.00	34.90	10	3,040	0.33%
2019/07/17	25	35.03	25	34.95	35.20	0	3,007	0.00%
2019/07/15	0	0.00	3	35.58	35.15	-3	3,079	-0.10%
2019/07/12	1	35.55	0	0.00	35.80	1	3,119	0.03%
2019/07/11	1	36.00	3	36.50	36.80	-2	3,099	-0.06%
2019/07/10	0	0.00	2	33.55	35.80	-2	2,908	-0.07%
2019/07/03	0	0.00	1	32.10	32.10	-1	3,236	-0.03%
2019/06/25	3	31.60	0	0.00	31.45	3	4,004	0.07%
2019/06/21	0	0.00	1	33.00	31.70	-1	4,317	-0.02%
2019/06/19	0	0.00	1	31.40	31.65	-1	4,389	-0.02%
2019/06/18	0	0.00	1	31.00	31.00	-1	4,417	-0.02%
2019/06/17	2	31.00	0	0.00	31.00	2	4,482	0.04%
2019/06/13	15	32.50	15	32.90	31.50	0	4,625	0.00%
2019/06/11	0	0.00	1	31.00	31.15	-1	4,830	-0.02%
2019/06/05	0	0.00	1	31.30	31.10	-1	6,114	-0.02%
2019/06/04	0.1	31.00	0	0.00	31.00	0.1	6,214	0.00%
2019/06/03	0	0.00	1	31.55	31.50	-1	6,445	-0.02%
2019/05/31	0	0.00	1	32.30	32.05	-1	6,806	-0.01%
2019/05/29	1	30.80	0	0.00	30.75	1	7,135	0.01%
2019/05/27	0.1	31.50	0	0.00	31.50	0.1	7,188	0.00%
2019/05/17	1	31.80	0	0.00	31.55	1	7,296	0.01%
2019/05/15	0	0.00	1	33.70	33.95	-1	7,297	-0.01%
2019/05/13	1	33.30	0	0.00	32.80	1	7,185	0.01%
2019/05/10	1	33.15	1	34.10	33.70	0	7,109	0.00%
2019/05/09	3	35.18	1	35.95	35.45	2	6,976	0.03%
2019/05/08	2	35.83	1	36.15	35.35	1	6,904	0.01%
2019/05/07	0.1	37.35	0	0.00	37.35	0.1	6,796	0.00%
2019/05/02	0	0.00	2	38.20	38.80	-2	6,634	-0.03%
2019/04/30	3	36.77	1	36.90	37.50	2	6,546	0.03%
2019/04/26	1	38.85	1	38.70	38.95	0	6,379	0.00%
2019/04/19	1	37.70	3	38.30	37.70	-2	6,119	-0.03%
2019/04/18	4	39.55	1	39.40	38.25	3	6,016	0.05%
2019/04/17	1	40.30	0	0.00	39.20	1	5,932	0.02%
2019/04/16	0	0.00	10	39.60	39.50	-10	5,834	-0.17%
2019/04/15	12	38.98	0	0.00	40.20	12	5,761	0.21%
2019/04/12	0	0.00	6	38.90	38.95	-6	5,677	-0.11%
2019/04/11	0.1	40.05	0	0.00	40.05	0.1	5,554	0.00%
2019/04/10	0.1	41.10	0	0.00	41.10	0.1	5,459	0.00%
2019/04/08	8.1	44.14	6	44.65	43.05	2.1	5,252	0.04%
2019/04/03	7	41.28	15	42.22	43.45	-8	5,053	-0.16%
2019/03/29	3	39.18	0	0.00	39.20	3	4,523	0.07%
2019/03/28	47	39.94	2	39.78	39.05	45	4,497	1.00%
2019/03/27	25	40.05	24	39.67	40.75	1	4,438	0.02%
2019/03/26	84	39.00	2	39.38	39.00	82	4,258	1.93%
2019/03/25	1	37.30	0	0.00	38.00	1	4,125	0.02%
2019/03/22	0	0.00	2	38.48	38.25	-2	4,042	-0.05%
2019/03/19	0.1	38.00	1	39.50	38.00	-0.9	3,894	-0.02%
2019/03/18	1	38.00	0	0.00	38.65	1	3,804	0.03%
2019/03/15	0.1	38.60	1	39.50	38.50	-0.9	3,726	-0.03%
2019/03/14	3	40.40	6	40.03	40.65	-3	3,582	-0.08%
2019/03/13	21	39.90	30	40.07	40.30	-9	3,419	-0.26%
2019/03/12	33	37.80	29	38.56	37.55	4	3,078	0.13%
2019/03/11	3	37.22	2	37.95	38.60	1	2,521	0.04%
2019/03/08	0.5	35.00	1	34.30	35.10	-0.5	2,187	-0.02%
2019/03/07	2	34.40	4	34.90	35.10	-2	2,108	-0.09%
2019/03/06	2	34.50	7.2	34.31	34.70	-5.2	1,888	-0.27%
2019/03/05	9	32.26	6	32.17	31.95	3	1,550	0.19%
2019/03/04	2	29.50	7	30.07	30.40	-5	1,261	-0.40%
2019/02/21	0	0.00	12	27.90	27.95	-12	1,133	-1.06%
2019/02/20	2	28.00	0	0.00	28.10	2	1,163	0.17%
2019/02/19	0	0.00	1	27.90	28.00	-1	1,301	-0.08%
2019/02/18	1	28.20	14	28.08	28.00	-13	1,411	-0.92%
2019/02/15	0	0.00	1	26.90	26.90	-1	1,301	-0.08%
2019/02/13	0	0.00	2	25.15	25.05	-2	1,222	-0.16%
2018/12/20	1	23.00	0	0.00	22.95	1	1,353	0.07%
2018/12/18	0.1	23.85	0	0.00	23.85	0.1	1,350	0.01%
2018/12/06	1	24.50	0	0.00	24.30	1	1,444	0.07%
2018/12/05	1	25.35	0	0.00	25.40	1	1,438	0.07%
2018/12/04	1	25.25	1	25.45	25.65	0	1,453	0.00%
2018/12/03	1	25.10	0	0.00	25.25	1	1,434	0.07%
2018/11/27	0	0.00	1	24.00	24.00	-1	1,334	-0.07%
2018/11/20	0	0.00	49	24.20	24.15	-49	1,301	-3.77%
2018/11/19	0	0.00	351	23.90	24.10	-351	1,272	-27.59%	大賣/鉅額交易
2018/11/16	5	23.95	9	23.90	24.00	-4	1,240	-0.32%
2018/11/15	405	23.45	0	0.00	23.45	405	1,079	37.52%	大買/鉅額交易
2018/11/08	1	21.75	0	0.00	21.75	1	1,037	0.10%
2018/11/02	0	0.00	0.1	21.90	21.75	-0.1	1,074	-0.01%
2018/10/24	0	0.00	1	21.00	20.85	-1	1,128	-0.09%
2018/10/22	0	0.00	1	21.00	21.35	-1	1,137	-0.09%
2018/10/12	1	21.50	0	0.00	21.75	1	1,115	0.09%
2018/10/11	1	21.85	4	22.31	21.85	-3	1,110	-0.27%
2018/10/08	0	0.00	1	24.00	24.20	-1	1,059	-0.09%
2018/10/05	2	25.00	0	0.00	24.30	2	1,052	0.19%
2018/10/04	1	25.90	0	0.00	25.85	1	1,025	0.10%
2018/10/03	1	26.10	0	0.00	26.05	1	1,021	0.10%
2018/09/21	2	26.13	0	0.00	25.85	2	1,029	0.19%
2018/09/18	1	27.30	0	0.00	27.20	1	916	0.11%
2018/09/17	0	0.00	1	28.30	28.20	-1	920	-0.11%
2018/09/13	1	26.85	0	0.00	26.60	1	928	0.11%
2018/09/10	0	0.00	10	26.80	27.05	-10	937	-1.07%
2018/08/31	10	28.00	0	0.00	28.05	10	967	1.03%
2018/08/29	0	0.00	0	28.60	28.60	0	989	0.00%
2018/08/15	4	27.89	0	0.00	28.30	4	1,018	0.39%
2018/08/14	1	29.40	0	0.00	29.45	1	964	0.10%
2018/08/13	1	29.95	0	0.00	29.80	1	967	0.10%
2018/08/02	2	30.95	0	0.00	30.80	2	1,054	0.19%
2018/08/01	0	0.00	2	32.95	33.05	-2	1,061	-0.19%
2018/07/18	2	32.05	0	0.00	32.00	2	1,085	0.18%
2018/07/11	0.1	31.30	0	0.00	31.15	0.1	1,098	0.01%
2018/06/28	0	0.00	1	32.15	32.10	-1	1,090	-0.09%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/15	1	35.80	0	0.00	36.80	1	1,008	0.10%
2018/06/11	1	36.30	0	0.00	36.35	1	965	0.10%
2018/06/04	2	35.68	0	0.00	35.70	2	934	0.21%
2018/05/29	0.6	35.40	0	0.00	35.40	0.6	969	0.07%
2018/05/21	2	35.15	0	0.00	35.15	2	1,002	0.20%
2018/05/16	2	35.58	0	0.00	35.55	2	991	0.20%
2018/05/04	2	38.60	0	0.00	38.75	2	971	0.21%
2018/04/25	0	0.00	6	39.55	39.50	-6	1,011	-0.59%
2018/04/24	0	0.00	5	39.82	40.05	-5	1,006	-0.50%
2018/04/11	0.1	40.40	0	0.00	40.40	0.1	1,136	0.00%
2018/03/28	20	41.20	0	0.00	41.05	20	1,215	1.65%
2018/03/26	0	0.00	5	40.30	40.35	-5	1,239	-0.40%
2018/03/22	1	41.80	1	41.90	41.70	0	1,372	0.00%
2018/03/19	0	0.00	5	42.45	42.40	-5	1,537	-0.33%
2018/03/13	1	43.00	1	42.90	43.00	0	1,748	0.00%
2018/03/08	2	42.85	0	0.00	42.90	2	1,811	0.11%
2018/03/07	5	43.20	0	0.00	42.85	5	1,843	0.27%
2018/02/27	0.1	42.20	0	0.00	42.20	0.1	1,993	0.00%
2018/02/26	0	0.00	2	42.30	42.30	-2	2,002	-0.10%
2018/02/22	2	41.60	0	0.00	41.60	2	2,024	0.10%
2018/02/21	1	41.30	0	0.00	41.55	1	2,072	0.05%
2018/02/07	0	0.00	4	42.00	41.70	-4	2,171	-0.18%
2018/02/06	2	42.75	0	0.00	41.75	2	2,182	0.09%
2018/02/01	2	46.15	0	0.00	46.15	2	2,287	0.09%
2018/01/30	0	0.00	1	46.75	46.75	-1	2,477	-0.04%
2018/01/29	0	0.00	0	46.00	45.90	0	2,474	0.00%
2018/01/26	1	45.80	0	0.00	45.50	1	2,505	0.04%
2018/01/25	0	46.00	1	46.45	46.00	-1	2,542	-0.04%
2018/01/24	1	46.55	2	46.25	46.30	-1	2,547	-0.04%
2018/01/23	2	46.78	0	0.00	46.75	2	2,552	0.08%
2018/01/18	2	47.60	0	0.00	47.60	2	2,692	0.07%
2018/01/12	0	0.00	2	47.75	47.80	-2	3,009	-0.07%
2018/01/11	1	47.50	0	0.00	47.05	1	3,037	0.03%
2018/01/10	2	48.05	0	0.00	48.10	2	3,084	0.06%
2018/01/09	0	48.00	0	0.00	48.00	0	3,122	0.00%
2018/01/04	0.1	49.40	0	0.00	49.45	0.1	3,273	0.00%
2018/01/03	2	49.75	0	0.00	49.75	2	3,364	0.06%