正崴 (2392)-兆豐-寶成券商分點個股進出

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－兆豐-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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	2	73.20	1	72.60	72.00	1	7,949	0.01%
2024/05/30	1	73.40	1.1	72.65	72.50	-0.1	7,882	0.00%
2024/05/29	8.2	76.23	2	75.55	75.00	6.2	7,869	0.08%
2024/05/28	8	75.24	2	76.00	75.80	6	7,803	0.08%
2024/05/27	29.1	74.49	22	75.03	73.90	7.1	7,632	0.09%
2024/05/24	14	73.52	12	73.54	72.20	2	7,015	0.03%
2024/05/23	28	70.11	22.1	71.45	73.30	5.9	6,116	0.10%
2024/05/22	1	65.00	4	65.25	66.70	-3	5,175	-0.06%
2024/05/21	107	57.48	260.3	57.11	60.70	-153.3	4,835	-3.17%	大買/大賣/鉅額交易
2024/05/20	199	58.17	78.8	57.25	58.50	120.2	4,496	2.67%	大買/鉅額交易
2024/05/17	1	53.50	3	53.40	53.70	-2	3,911	-0.05%
2024/05/16	20.5	51.80	6	52.23	52.00	14.5	3,770	0.38%
2024/05/15	3	51.73	12	52.18	51.60	-9	3,721	-0.24%
2024/05/13	10.3	49.26	14	51.20	51.60	-3.7	3,527	-0.11%
2024/05/09	0	0.00	2	49.90	48.80	-2	3,289	-0.06%
2024/05/08	0	0.00	7	49.54	49.35	-7	3,201	-0.22%
2024/05/07	17.8	49.81	3	49.55	49.45	14.8	3,130	0.47%
2024/05/06	9	48.79	2	48.93	49.50	7	2,921	0.24%
2024/05/03	4	48.69	24	48.75	48.75	-20	2,761	-0.72%
2024/04/18	0	0.00	1	46.15	46.25	-1	2,388	-0.04%
2024/04/10	0	0.00	2	46.50	46.65	-2	2,389	-0.08%
2024/04/08	0	0.00	0.2	46.10	45.90	-0.2	2,389	-0.01%
2024/04/02	10	46.80	0	0.00	47.00	10	2,371	0.42%
2024/04/01	2	47.98	1	46.80	47.10	1	2,388	0.04%
2024/03/29	1	48.50	1.3	47.63	46.40	-0.3	2,313	-0.01%
2024/03/28	0	0.00	0.3	46.45	46.00	-0.3	2,161	-0.01%
2024/03/27	1	47.20	1	46.70	47.10	0	2,122	0.00%
2024/03/25	0.2	45.45	20	45.40	45.15	-19.8	2,077	-0.95%
2024/03/19	0	0.00	2	44.30	44.05	-2	2,418	-0.08%
2024/03/18	2	43.98	0	0.00	44.00	2	2,711	0.07%
2024/03/14	21	44.87	0	0.00	44.40	21	3,448	0.61%
2024/03/13	14	45.28	17	45.59	45.15	-3	3,437	-0.09%
2024/03/12	4.2	44.35	10	45.70	45.20	-5.8	3,402	-0.17%
2024/03/08	10	44.00	1	44.60	43.95	9	3,332	0.27%
2024/03/07	2	45.50	0	0.00	45.45	2	3,320	0.06%
2024/03/01	1.4	46.14	0	0.00	46.05	1.4	3,335	0.04%
2024/02/29	0	0.00	1	45.40	45.45	-1	3,380	-0.03%
2024/02/21	1	44.25	0	0.00	44.20	1	3,323	0.03%
2024/02/20	2	43.50	0	0.00	43.50	2	3,318	0.06%
2024/02/19	1	43.60	0	0.00	43.75	1	3,302	0.03%
2024/02/15	0	0.00	0.5	42.88	42.85	-0.5	3,317	-0.02%
2024/02/05	1	43.45	0	0.00	43.50	1	3,335	0.03%
2024/02/01	1	44.10	0	0.00	44.05	1	3,319	0.03%
2024/01/31	0	44.50	0	0.00	44.75	0	3,332	0.00%
2024/01/25	5	44.85	0	0.00	44.80	5	3,329	0.15%
2024/01/23	0	0.00	1	44.90	44.75	-1	3,330	-0.03%
2024/01/11	0	0.00	1	44.85	44.75	-1	3,265	-0.03%
2024/01/05	0	0.00	0.2	45.85	45.75	-0.2	3,279	0.00%
2024/01/04	2	46.10	0.2	46.15	46.10	1.8	3,261	0.06%
2024/01/03	0	0.00	2	49.00	48.80	-2	3,179	-0.06%
2023/12/29	0	0.00	0.3	48.50	48.30	-0.3	3,162	-0.01%
2023/12/27	1	48.90	1	48.80	48.65	0	3,156	0.00%
2023/12/22	7	48.44	0	0.00	48.20	7	3,145	0.22%
2023/12/21	2	48.75	0	0.00	48.80	2	3,163	0.06%
2023/12/20	0.2	49.80	2	50.10	49.90	-1.8	3,185	-0.06%
2023/12/19	4	48.48	2	48.30	48.50	2	3,128	0.06%
2023/12/18	3	49.10	0	0.00	49.20	3	3,071	0.10%
2023/12/15	0	0.00	1	50.40	50.20	-1	2,983	-0.03%
2023/12/14	2	49.95	11	49.93	50.00	-9	3,012	-0.30%
2023/12/13	14	49.70	50	49.44	49.60	-36	2,903	-1.24%
2023/12/12	39	48.71	4	50.28	51.60	35	2,612	1.34%
2023/12/11	1	46.40	1	46.30	47.10	0	2,064	0.00%
2023/12/07	4	45.23	4	44.75	44.80	0	1,949	0.00%
2023/12/06	0	0.00	2	44.60	45.00	-2	1,967	-0.10%
2023/12/05	0.1	44.45	0	0.00	44.75	0.1	1,986	0.00%
2023/11/29	0	0.00	1.6	44.12	44.30	-1.6	2,037	-0.08%
2023/11/28	0	0.00	0.1	43.85	43.90	-0.1	2,078	0.00%
2023/11/27	1	43.50	3	43.50	43.35	-2	2,148	-0.09%
2023/11/24	1	42.50	10	42.50	42.65	-9	2,203	-0.41%
2023/11/23	10	41.85	0	0.00	41.85	10	2,166	0.46%
2023/11/21	3	41.27	1	41.25	41.25	2	2,228	0.09%
2023/11/15	0	0.00	1	41.00	41.00	-1	2,289	-0.04%
2023/11/14	2	40.40	0	0.00	40.25	2	2,298	0.09%
2023/11/10	0	0.00	1	38.90	39.15	-1	2,346	-0.04%
2023/11/09	1.1	39.25	0	0.00	39.10	1.1	2,462	0.04%
2023/11/08	1	39.65	0	0.00	39.65	1	2,500	0.04%
2023/11/06	0.1	39.30	0	0.00	39.10	0.1	2,482	0.00%
2023/10/18	1	39.80	0	0.00	39.80	1	2,917	0.03%
2023/10/16	1	40.75	0	0.00	40.75	1	2,938	0.03%
2023/09/26	0.2	41.00	0	0.00	40.95	0.2	3,146	0.01%
2023/09/22	0	41.50	0	0.00	41.40	0	3,061	0.00%
2023/09/21	0	0.00	1	41.15	41.35	-1	3,053	-0.03%
2023/09/18	0	0.00	0.2	43.30	43.10	-0.2	2,978	-0.01%
2023/09/14	1.3	43.53	0	0.00	43.50	1.3	2,939	0.04%
2023/09/11	1	43.45	0.1	43.60	43.80	0.9	2,894	0.03%
2023/09/08	1	45.50	3	45.00	44.85	-2	2,844	-0.07%
2023/09/05	1	45.75	0	0.00	45.90	1	2,854	0.04%
2023/09/01	40	47.03	40	46.80	45.85	0	2,740	0.00%
2023/08/31	0	0.00	0.1	46.15	46.65	-0.1	2,656	0.00%
2023/08/30	2	45.44	0	0.00	45.80	2	2,554	0.08%
2023/08/29	0.1	44.15	0	0.00	44.10	0.1	2,428	0.00%
2023/08/24	0.2	42.95	0	0.00	43.05	0.2	2,444	0.01%
2023/08/18	0	0.00	2	42.80	42.95	-2	2,361	-0.08%
2023/08/16	5	42.35	5	41.80	42.35	0	2,277	0.00%
2023/08/15	0	0.00	3	41.90	42.20	-3	2,221	-0.14%
2023/08/01	3	38.90	0	0.00	38.70	3	2,050	0.15%
2023/07/31	0	0.00	1	39.50	39.00	-1	2,043	-0.05%
2023/07/28	0	0.00	1	39.70	39.70	-1	2,008	-0.05%
2023/07/27	0	0.00	0.3	40.40	40.00	-0.3	1,985	-0.01%
2023/07/26	4	40.60	0	0.00	40.50	4	1,964	0.20%
2023/07/25	0.1	43.40	0	0.00	43.30	0.1	1,855	0.00%
2023/07/24	0.1	43.20	0	0.00	43.05	0.1	1,768	0.01%
2023/07/21	0	0.00	1.1	42.52	42.95	-1.1	1,720	-0.06%
2023/07/20	1	42.20	0.4	42.45	42.20	0.6	1,692	0.04%
2023/07/17	0.1	43.70	0	0.00	43.95	0.1	1,619	0.01%
2023/07/13	2.1	43.25	0	0.00	42.95	2.1	1,683	0.12%
2023/07/12	0	0.00	2	42.70	42.80	-2	1,682	-0.12%
2023/07/11	0.2	43.25	1	43.05	43.05	-0.9	1,709	-0.05%
2023/07/10	0.1	43.05	0	0.00	42.90	0.1	1,779	0.00%
2023/07/07	0.2	43.50	0	0.00	43.25	0.2	1,869	0.01%
2023/07/06	0	0.00	25	43.26	43.70	-25	1,839	-1.36%
2023/07/05	26	43.70	2	43.63	43.50	24	1,757	1.37%
2023/07/04	1	42.95	6	43.30	43.25	-5	1,720	-0.29%
2023/07/03	0	0.00	3	42.65	42.75	-3	1,688	-0.18%
2023/06/30	2	42.20	0	0.00	42.10	2	1,678	0.12%
2023/06/27	2	42.00	0	0.00	42.25	2	1,705	0.12%
2023/06/26	2.1	42.62	0	0.00	42.55	2.1	1,751	0.12%
2023/06/20	0	0.00	1	41.55	41.60	-1	1,906	-0.05%
2023/06/19	2	41.98	0	0.00	41.70	2	1,906	0.10%
2023/06/16	1	42.15	0	0.00	41.90	1	1,926	0.05%
2023/06/12	0	0.00	1	42.20	41.90	-1	1,870	-0.05%
2023/06/09	0	0.00	3	40.98	41.05	-3	1,790	-0.17%
2023/06/06	0	0.00	1	42.15	41.85	-1	1,808	-0.06%
2023/05/31	0	0.00	2	41.50	41.65	-2	1,784	-0.11%
2023/05/26	2	39.90	0	0.00	40.00	2	1,734	0.12%
2023/05/15	1	39.05	1	39.50	39.50	0	1,763	0.00%
2023/05/12	2	40.48	0	0.00	40.80	2	1,747	0.11%
2023/05/11	2	41.05	0	0.00	40.70	2	1,783	0.11%
2023/04/20	0	0.00	2	42.30	42.35	-2	1,929	-0.10%
2023/04/13	1	42.90	0	0.00	43.05	1	1,728	0.06%
2023/04/12	2	42.98	3	43.00	43.15	-1	1,639	-0.06%
2023/03/29	2	41.75	0	0.00	41.95	2	1,479	0.14%
2023/03/27	0	0.00	2	42.63	41.70	-2	1,461	-0.14%
2023/03/24	4	42.49	3	41.10	42.85	1	1,396	0.07%
2023/03/20	0	39.20	0	0.00	39.00	0	1,161	0.00%
2023/03/03	0	0.00	1	39.35	39.30	-1	1,789	-0.06%
2023/02/24	0	0.00	4	39.90	39.90	-4	1,752	-0.23%
2023/02/21	0	40.25	2	40.40	40.40	-2	1,727	-0.12%
2023/02/16	2	39.95	0	0.00	40.10	2	1,780	0.11%
2023/02/14	0	0.00	1	40.10	40.15	-1	1,819	-0.05%
2023/02/13	0	0.00	1	39.65	39.60	-1	1,831	-0.05%
2023/02/10	0	0.00	1	40.60	40.35	-1	1,828	-0.05%
2023/02/06	1	40.05	2	40.10	40.10	-1	1,736	-0.06%
2023/02/03	0	0.00	1	39.70	39.80	-1	1,685	-0.06%
2023/02/01	1	38.75	0	0.00	38.70	1	1,603	0.06%
2023/01/12	1	37.50	2	37.30	37.35	-1	1,624	-0.06%
2023/01/05	1	37.45	0	0.00	37.15	1	1,774	0.06%
2023/01/04	1	36.80	30	36.83	37.00	-29	1,848	-1.57%
2022/12/22	0	0.00	2	37.10	37.20	-2	2,140	-0.09%
2022/12/14	1	38.30	0	0.00	38.35	1	2,106	0.05%
2022/12/09	0	0.00	62	38.43	38.25	-62	2,083	-2.98%
2022/12/08	0	0.00	5	39.05	39.00	-5	2,060	-0.24%
2022/12/07	3	39.18	0	0.00	38.85	3	2,051	0.15%
2022/12/06	5	39.75	2	39.70	39.40	3	2,018	0.15%
2022/12/02	0	0.00	5	39.54	39.90	-5	1,934	-0.26%
2022/12/01	5	39.25	0	0.00	39.20	5	1,848	0.27%
2022/11/29	3	38.70	0	0.00	38.80	3	1,697	0.18%
2022/11/28	0	0.00	1	38.05	38.20	-1	1,540	-0.06%
2022/11/25	0	0.00	6	37.23	36.35	-6	1,451	-0.41%
2022/11/24	0	0.00	8	35.73	36.25	-8	1,383	-0.58%
2022/11/14	0	0.00	6	35.37	35.75	-6	1,600	-0.37%
2022/11/11	10	34.97	0	0.00	34.70	10	1,623	0.62%
2022/11/08	4	34.98	0	0.00	34.90	4	1,631	0.25%
2022/10/31	30.1	33.70	0	0.00	33.60	30.1	1,606	1.87%
2022/10/19	1	36.60	1	35.90	35.70	0	1,482	0.00%
2022/10/14	0	0.00	1	36.60	36.60	-1	1,417	-0.07%
2022/10/13	1	35.35	0	0.00	34.80	1	1,383	0.07%
2022/10/07	0	0.00	2	37.50	37.25	-2	1,124	-0.18%
2022/09/12	60	37.05	0	0.00	36.80	60	974	6.16%
2022/09/08	0	0.00	16	36.15	36.45	-16	971	-1.65%
2022/09/07	1	35.45	0	0.00	35.60	1	964	0.10%
2022/09/06	7	36.22	0	0.00	36.00	7	962	0.73%
2022/09/05	7	36.55	0	0.00	36.55	7	954	0.73%
2022/09/02	2	36.68	28	37.01	37.00	-26	952	-2.73%
2022/09/01	10	36.72	0	0.00	36.70	10	942	1.06%
2022/08/31	14	37.41	0	0.00	37.30	14	928	1.51%
2022/08/29	1	36.85	1	37.05	37.35	0	910	0.00%
2022/08/25	4	37.34	0	0.00	37.50	4	871	0.46%
2022/08/24	3	37.20	4	37.34	37.35	-1	854	-0.12%
2022/08/23	0	0.00	1	37.35	37.00	-1	838	-0.12%
2022/08/22	4	38.15	0	0.00	37.35	4	816	0.49%
2022/08/18	2	36.70	0	0.00	36.95	2	642	0.31%
2022/07/06	0	0.00	1	32.00	31.40	-1	529	-0.19%
2022/06/24	0	0.00	5	34.65	34.60	-5	583	-0.86%
2022/06/22	5	33.90	1	34.20	33.95	4	590	0.68%
2022/05/20	0	0.00	1	33.90	34.20	-1	642	-0.16%
2022/05/03	1	34.10	0	0.00	34.20	1	718	0.14%
2022/04/27	0	0.00	1	34.00	33.75	-1	769	-0.13%
2022/04/21	1	35.85	0	0.00	36.00	1	797	0.13%
2022/04/13	1	35.45	0	0.00	35.50	1	1,170	0.09%
2022/04/11	1	36.00	0	0.00	35.95	1	1,527	0.07%
2022/04/07	0	0.00	3	37.05	37.00	-3	1,639	-0.18%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/23	0	0.00	5	38.70	38.80	-5	1,592	-0.31%
2022/03/10	1	38.20	0	0.00	38.25	1	1,596	0.06%
2022/03/07	2	37.95	0	0.00	37.90	2	1,602	0.12%
2022/02/25	0	0.00	1	38.20	38.20	-1	1,619	-0.06%
2022/02/18	0	0.00	5	39.15	39.15	-5	1,694	-0.30%
2022/02/17	0	0.00	1	39.00	38.90	-1	1,694	-0.06%
2022/02/11	5	38.57	0	0.00	38.60	5	1,697	0.29%
2022/01/26	1	37.75	0	0.00	37.70	1	1,709	0.06%
2022/01/20	2	39.00	0	0.00	39.00	2	1,725	0.12%
2022/01/19	1	38.50	0	0.00	38.55	1	1,736	0.06%
2022/01/14	1	38.70	0	0.00	38.65	1	1,719	0.06%
2022/01/11	1	39.50	0	0.00	39.50	1	1,678	0.06%
2022/01/10	1	40.55	0	0.00	40.15	1	1,653	0.06%
2022/01/07	1	41.00	0	0.00	40.70	1	1,623	0.06%
2022/01/06	1	42.35	41	42.29	41.80	-40	1,541	-2.59%
2022/01/05	20	42.20	7	41.85	42.80	13	1,360	0.96%
2022/01/04	24	40.87	0	0.00	40.80	24	1,101	2.18%
2022/01/03	3	40.97	6	40.78	41.35	-3	1,033	-0.29%
2021/12/14	1	38.90	0	0.00	38.75	1	1,085	0.09%
2021/12/09	0	0.00	1	38.85	38.90	-1	1,087	-0.09%
2021/12/08	0	0.00	2	38.60	38.50	-2	1,076	-0.19%
2021/12/06	2	38.03	0	0.00	38.05	2	1,073	0.19%
2021/12/02	0	0.00	4	38.10	38.00	-4	1,078	-0.37%
2021/11/29	2	38.30	0	0.00	38.20	2	1,076	0.19%
2021/11/22	0	0.00	1	39.50	39.70	-1	1,045	-0.10%
2021/11/19	0	0.00	2	39.20	39.10	-2	1,037	-0.19%
2021/11/18	6	39.26	0	0.00	39.20	6	1,034	0.58%
2021/11/17	4	39.11	8	38.98	39.55	-4	1,021	-0.39%
2021/11/16	0	0.00	2	38.75	38.85	-2	999	-0.20%
2021/11/15	4	38.43	0	0.00	38.65	4	998	0.40%
2021/11/08	2	38.70	0	0.00	38.60	2	1,031	0.19%
2021/11/05	2	38.80	1	38.90	38.95	1	1,043	0.10%
2021/11/02	4	38.40	3	39.30	38.40	1	1,045	0.10%
2021/10/29	2	38.68	0	0.00	38.60	2	1,058	0.19%
2021/10/27	2	37.80	0	0.00	37.80	2	1,025	0.20%
2021/10/20	0	0.00	1	37.90	37.80	-1	1,077	-0.09%
2021/10/15	0	0.00	3	37.40	37.45	-3	1,140	-0.26%
2021/10/14	0	0.00	2	37.00	36.90	-2	1,250	-0.16%
2021/10/12	0	0.00	1	37.60	37.60	-1	1,391	-0.07%
2021/10/08	2	38.65	0	0.00	38.40	2	1,463	0.14%
2021/10/07	3	38.58	1	38.45	38.30	2	1,858	0.11%
2021/10/06	2	38.48	20	37.08	38.10	-18	1,847	-0.97%
2021/10/05	0	0.00	1	36.85	37.00	-1	1,774	-0.06%
2021/10/04	1	36.75	0	0.00	36.85	1	1,783	0.06%
2021/10/01	0	0.00	5	37.30	37.20	-5	1,804	-0.28%
2021/09/30	0	0.00	10	37.60	38.05	-10	1,811	-0.55%
2021/09/24	0	0.00	15	37.70	37.70	-15	1,870	-0.80%
2021/09/23	1	36.65	0	0.00	36.90	1	1,874	0.05%
2021/09/17	1	37.20	0	0.00	36.90	1	1,883	0.05%
2021/09/14	0	0.00	1	38.00	37.90	-1	1,907	-0.05%
2021/09/10	0	0.00	1	37.85	37.90	-1	1,936	-0.05%
2021/09/09	3	37.65	0	0.00	37.60	3	1,960	0.15%
2021/09/08	2	37.80	0	0.00	37.60	2	1,976	0.10%
2021/08/18	0.2	38.50	0	0.00	38.50	0.2	2,080	0.01%
2021/08/17	0	0.00	5	38.00	37.90	-5	2,091	-0.24%
2021/08/13	0	0.00	1	39.85	39.20	-1	2,080	-0.05%
2021/08/12	0	0.00	1	39.75	39.75	-1	2,080	-0.05%
2021/08/06	1	40.80	1	40.85	40.85	0	2,197	0.00%
2021/08/04	0	0.00	1	40.65	40.30	-1	2,282	-0.04%
2021/07/26	2	41.35	1	41.35	41.35	1	2,424	0.04%
2021/07/23	0	0.00	5	41.30	41.20	-5	2,446	-0.20%
2021/07/22	0	0.00	1	41.00	40.85	-1	2,455	-0.04%
2021/07/21	9	40.64	0	0.00	40.60	9	2,469	0.36%
2021/07/20	16	41.28	8	42.05	41.35	8	2,457	0.33%
2021/07/19	6	44.96	3	45.00	45.00	3	2,360	0.13%
2021/07/16	0	0.00	4	45.26	45.30	-4	2,335	-0.17%
2021/07/15	1	45.80	0	0.00	45.85	1	2,300	0.04%
2021/07/14	30	46.73	27.2	46.82	46.15	2.8	2,248	0.12%
2021/07/13	10	44.00	3	43.80	44.00	7	1,848	0.38%
2021/07/07	5	43.50	5	43.30	43.35	0	1,915	0.00%
2021/07/06	0	0.00	51	43.49	43.40	-51	1,954	-2.61%
2021/07/05	50	43.26	0	0.00	43.35	50	2,016	2.48%
2021/07/02	0	0.00	14	42.73	42.60	-14	2,068	-0.68%
2021/07/01	1	42.55	2	42.70	42.45	-1	2,109	-0.05%
2021/06/30	1	42.15	1	42.20	42.25	0	2,121	0.00%
2021/06/29	2	42.10	0.1	42.25	41.90	1.9	2,156	0.09%
2021/06/28	2	42.18	0	0.00	42.30	2	2,172	0.09%
2021/06/25	22	42.28	20	42.15	42.00	2	2,200	0.09%
2021/06/24	0	0.00	6	41.51	41.55	-6	2,257	-0.27%
2021/06/21	4	40.28	0	0.00	40.10	4	2,365	0.17%
2021/06/18	11	40.70	0	0.00	40.90	11	2,524	0.44%
2021/06/03	2	40.65	0	0.00	40.85	2	2,918	0.07%
2021/06/02	0.2	40.90	0	0.00	40.65	0.2	2,943	0.01%
2021/06/01	1	40.95	0	0.00	41.15	1	2,940	0.03%
2021/05/27	1	39.45	0	0.00	39.65	1	2,999	0.03%
2021/05/18	7	37.34	6	38.21	38.85	1	3,251	0.03%
2021/05/17	0	0.00	2	37.15	36.90	-2	3,251	-0.06%
2021/05/14	1	39.40	0	0.00	39.10	1	3,209	0.03%
2021/05/13	2	39.30	0	0.00	39.20	2	3,192	0.06%
2021/05/12	5	40.30	0	0.00	39.25	5	3,183	0.16%
2021/05/11	0	0.00	1	41.30	41.50	-1	3,132	-0.03%
2021/05/10	3	43.00	0	0.00	43.10	3	3,114	0.10%
2021/05/07	0	0.00	5	43.95	44.10	-5	3,136	-0.16%
2021/05/05	1	43.65	0	0.00	43.10	1	3,143	0.03%
2021/05/04	5	43.00	0	0.00	43.65	5	3,183	0.16%
2021/05/03	0	0.00	1	45.00	45.10	-1	3,291	-0.03%
2021/04/29	5	46.50	4	46.90	46.35	1	3,338	0.03%
2021/04/27	0	0.00	5	47.03	46.55	-5	3,484	-0.14%
2021/04/26	6	46.30	0	0.00	46.25	6	3,494	0.17%
2021/04/23	1	46.35	1.3	46.35	46.35	-0.3	3,557	-0.01%
2021/04/22	13	47.45	0.1	47.35	46.35	12.9	3,742	0.34%
2021/04/21	2	47.48	2	47.55	47.55	0	3,881	0.00%
2021/04/19	1	46.85	2	46.80	46.80	-1	4,077	-0.02%
2021/04/15	2	46.20	0	0.00	46.20	2	4,219	0.05%
2021/04/14	0	0.00	2	46.23	46.40	-2	4,309	-0.05%
2021/04/13	3	47.03	1	46.65	46.65	2	4,709	0.04%
2021/04/12	24	47.53	0	0.00	47.40	24	4,822	0.50%
2021/04/09	2	48.00	0	0.00	47.80	2	5,091	0.04%
2021/04/08	0	0.00	2	48.18	48.35	-2	5,046	-0.04%
2021/04/07	2	48.25	0	0.00	48.70	2	5,034	0.04%
2021/04/01	1	47.90	1	47.65	47.75	0	5,204	0.00%
2021/03/30	0	0.00	1	47.90	48.40	-1	5,393	-0.02%
2021/03/25	1	49.00	0	0.00	48.40	1	5,565	0.02%
2021/03/23	0	0.00	1	48.90	48.90	-1	5,660	-0.02%
2021/03/22	0	0.00	1	48.70	48.85	-1	5,619	-0.02%
2021/03/19	1	48.25	6	48.20	48.30	-5	5,702	-0.09%
2021/03/18	5	48.15	2	47.98	48.05	3	6,029	0.05%
2021/03/17	0	0.00	15	47.86	47.85	-15	6,604	-0.23%
2021/03/16	10	47.00	0	0.00	47.05	10	6,611	0.15%
2021/03/09	0	0.00	2	45.30	46.10	-2	6,962	-0.03%
2021/03/08	1	45.80	0	0.00	45.85	1	6,998	0.01%
2021/03/04	0	0.00	1	46.85	46.80	-1	7,064	-0.01%
2021/03/03	2	47.10	0	0.00	47.15	2	7,089	0.03%
2021/02/25	0	0.00	1	47.00	47.15	-1	7,192	-0.01%
2021/02/24	1	47.20	1	47.35	46.80	0	7,232	0.00%
2021/02/23	10	47.55	0	0.00	47.50	10	7,210	0.14%
2021/02/22	4	47.55	1	47.25	47.55	3	7,116	0.04%
2021/02/19	0	0.00	1	46.25	46.45	-1	7,059	-0.01%
2021/02/17	0.1	45.00	0	0.00	45.35	0.1	7,136	0.00%
2021/02/03	0	0.00	1	44.40	44.35	-1	7,123	-0.01%
2021/02/01	1	44.20	13	44.08	44.50	-12	7,110	-0.17%
2021/01/29	0	0.00	2	45.43	44.85	-2	7,089	-0.03%
2021/01/27	1	46.35	0	0.00	46.75	1	7,024	0.01%
2021/01/25	1	46.25	2	46.93	47.00	-1	6,957	-0.01%
2021/01/21	1	44.75	0	0.00	44.05	1	6,744	0.01%
2021/01/20	1	45.40	1	44.90	44.60	0	6,668	0.00%
2021/01/19	1	46.35	0	0.00	46.20	1	6,593	0.02%
2021/01/18	0	0.00	2	45.78	46.15	-2	6,568	-0.03%
2021/01/14	2	49.23	2	48.60	49.25	0	6,351	0.00%
2021/01/12	1	48.25	1	48.60	47.65	0	6,282	0.00%
2021/01/11	1	48.45	5	48.08	48.25	-4	6,268	-0.06%
2021/01/08	1	48.00	1	47.65	47.85	0	6,230	0.00%
2021/01/07	1	48.80	1	48.35	48.25	0	6,210	0.00%
2021/01/06	8	49.54	6	49.54	48.55	2	6,109	0.03%
2021/01/05	5	48.55	9	48.80	48.80	-4	5,670	-0.07%
2021/01/04	9	48.48	3	48.85	48.50	6	5,539	0.11%
2020/12/31	2	47.15	1	47.00	47.10	1	5,229	0.02%
2020/12/25	15	47.33	17	47.88	48.50	-2	4,927	-0.04%
2020/12/24	1	46.90	2	46.85	46.80	-1	4,727	-0.02%
2020/12/23	1	47.15	1	46.90	47.05	0	4,716	0.00%
2020/12/22	0	0.00	1	47.25	45.80	-1	4,700	-0.02%
2020/12/17	1	46.15	3	46.67	46.70	-2	4,507	-0.04%
2020/12/16	0	0.00	1	47.40	47.40	-1	4,408	-0.02%
2020/12/15	14	47.46	14	46.94	46.60	0	4,289	0.00%
2020/12/14	15	47.71	15	48.42	48.20	0	4,139	0.00%
2020/12/11	24	47.55	29	47.48	47.60	-5	3,748	-0.13%
2020/12/09	1	44.00	1	43.90	43.85	0	3,034	0.00%
2020/12/08	1	44.50	0	0.00	44.20	1	3,034	0.03%
2020/12/07	6	44.30	73	44.09	44.40	-67	2,953	-2.27%
2020/12/04	43	43.90	96	44.24	44.00	-53	2,895	-1.83%
2020/12/03	96	44.08	44	44.00	44.20	52	2,851	1.82%
2020/12/02	51	43.50	2	43.60	43.60	49	2,768	1.77%
2020/12/01	2	43.45	0	0.00	43.40	2	2,770	0.07%
2020/11/30	0	0.00	2	43.30	42.90	-2	2,867	-0.07%
2020/11/27	0	0.00	5	43.05	43.00	-5	2,881	-0.17%
2020/11/24	4	42.99	0	0.00	42.65	4	2,981	0.13%
2020/11/23	1	42.30	5	42.34	42.55	-4	2,876	-0.14%
2020/11/17	2	42.45	1	42.00	42.15	1	3,148	0.03%
2020/11/12	4	41.70	2	41.65	41.50	2	3,711	0.05%
2020/11/11	2	41.00	3	41.03	41.05	-1	3,734	-0.03%
2020/11/09	0	0.00	1	40.85	40.75	-1	3,763	-0.03%
2020/11/04	2	40.68	0	0.00	40.65	2	3,907	0.05%
2020/11/02	0	0.00	2	40.10	40.05	-2	4,074	-0.05%
2020/10/30	3	40.83	0	0.00	40.40	3	4,138	0.07%
2020/10/28	0	0.00	2	41.65	41.65	-2	4,268	-0.05%
2020/10/27	0	0.00	2	42.30	42.25	-2	4,271	-0.05%
2020/10/22	2	42.15	2	42.10	42.10	0	4,342	0.00%
2020/10/21	0	0.00	1	42.10	42.05	-1	4,348	-0.02%
2020/10/20	4	42.58	6	42.45	42.30	-2	4,456	-0.04%
2020/10/19	3	42.27	7	42.66	42.85	-4	4,359	-0.09%
2020/10/16	3	42.05	3	41.60	41.05	0	4,377	0.00%
2020/10/15	8	41.38	11	41.43	41.45	-3	4,529	-0.07%
2020/10/14	2	40.60	2	40.90	40.80	0	4,576	0.00%
2020/10/13	5	40.17	6	40.33	40.35	-1	4,787	-0.02%
2020/10/12	4	40.49	4	40.60	40.60	0	4,894	0.00%
2020/10/08	0	0.00	2	41.28	41.30	-2	4,945	-0.04%
2020/10/07	2	41.30	1	41.30	41.30	1	5,013	0.02%
2020/10/06	4	41.39	2	41.25	41.25	2	5,135	0.04%
2020/10/05	0	0.00	3	41.25	41.25	-3	5,566	-0.05%
2020/09/28	2	41.08	1	41.40	41.05	1	5,978	0.02%
2020/09/25	18	41.37	32	41.44	41.20	-14	6,077	-0.23%
2020/09/24	28	40.35	9	40.43	40.40	19	6,049	0.31%
2020/09/22	6	40.40	6	40.20	40.20	0	6,190	0.00%
2020/09/21	1	40.90	1	40.85	40.85	0	6,266	0.00%
2020/09/18	0	0.00	3	41.30	41.75	-3	6,300	-0.05%
2020/09/17	0	0.00	69	41.46	41.35	-69	6,348	-1.09%
2020/09/15	0	0.00	8	41.56	41.55	-8	6,828	-0.12%
2020/09/14	0.1	41.20	35	40.44	41.40	-34.9	6,860	-0.51%
2020/09/11	5	40.25	16	40.54	40.10	-11	6,849	-0.16%
2020/09/10	6	40.68	29	40.94	40.60	-23	6,820	-0.34%
2020/09/09	3	40.65	0	0.00	41.20	3	6,839	0.04%
2020/09/08	0	0.00	2	41.58	41.65	-2	6,812	-0.03%
2020/09/07	2	42.30	6	41.98	41.70	-4	6,812	-0.06%
2020/09/04	3	42.30	1	42.45	42.60	2	6,795	0.03%
2020/09/03	0	0.00	27	43.28	43.10	-27	6,761	-0.40%
2020/09/02	12	43.29	78	43.07	42.80	-66	6,641	-0.99%
2020/09/01	5	42.73	27	42.97	43.10	-22	6,643	-0.33%
2020/08/31	3	41.98	50	42.02	41.95	-47	6,584	-0.71%
2020/08/28	43	41.94	6	41.77	42.00	37	6,577	0.56%
2020/08/27	2	42.30	0	0.00	42.30	2	6,576	0.03%
2020/08/26	41	42.69	8	42.65	42.25	33	6,550	0.50%
2020/08/25	8	42.42	1	42.25	42.25	7	6,525	0.11%
2020/08/24	8	42.33	0	0.00	42.75	8	6,469	0.12%
2020/08/21	40	42.72	17	42.56	42.85	23	6,403	0.36%
2020/08/20	41	41.90	20	40.91	40.90	21	6,284	0.33%
2020/08/19	53	42.65	6	42.90	43.25	47	6,081	0.77%
2020/08/18	29	41.58	56	41.11	41.85	-27	5,739	-0.47%
2020/08/17	3	41.22	3	41.30	41.35	0	5,670	0.00%
2020/08/13	58	40.49	0	0.00	40.40	58	5,632	1.03%
2020/08/12	0	0.00	6	40.10	40.70	-6	5,622	-0.11%
2020/08/11	0	0.00	23	40.50	40.00	-23	5,566	-0.41%
2020/08/10	6	40.90	1	41.00	41.00	5	5,553	0.09%
2020/08/07	7	41.04	3	41.70	41.15	4	5,549	0.07%
2020/08/06	5	41.42	2	41.05	41.05	3	5,466	0.05%
2020/08/05	0	0.00	58	41.17	41.45	-58	5,439	-1.07%
2020/08/04	153	41.18	1	40.90	40.85	152	5,472	2.78%	大買/鉅額交易
2020/08/03	0	0.00	35	40.33	40.50	-35	5,366	-0.65%
2020/07/31	2	39.88	0	0.00	39.75	2	5,363	0.04%
2020/07/30	61	39.46	29	39.61	39.80	32	5,370	0.60%
2020/07/29	7	39.09	11	39.48	39.35	-4	5,379	-0.07%
2020/07/28	0	0.00	6	39.82	39.00	-6	5,409	-0.11%
2020/07/27	9	40.59	4	39.90	39.90	5	5,528	0.09%
2020/07/24	13	42.21	113	42.28	41.50	-100	5,541	-1.80%	大賣/
2020/07/23	51	42.00	15	41.96	42.35	36	5,432	0.66%
2020/07/22	9	41.87	0	0.00	41.35	9	5,414	0.17%
2020/07/21	127	43.61	10	43.87	43.50	117	5,327	2.20%	大買/鉅額交易
2020/07/20	5	44.00	0	0.00	43.95	5	5,169	0.10%
2020/07/17	10	44.68	69	44.74	44.55	-59	5,089	-1.16%
2020/07/16	0	0.00	22	44.43	44.50	-22	4,903	-0.45%
2020/07/15	20	43.98	4	43.45	43.45	16	4,803	0.33%
2020/07/14	11	44.00	12	44.06	44.10	-1	4,776	-0.02%
2020/07/13	19	44.15	17	44.46	44.40	2	4,729	0.04%
2020/07/10	61	44.09	99	44.62	44.45	-38	4,649	-0.82%
2020/07/09	6	43.68	18	43.23	43.75	-12	4,245	-0.28%
2020/07/08	11	41.75	0	0.00	42.00	11	4,064	0.27%
2020/07/07	36	41.96	39	41.74	42.00	-3	4,020	-0.07%
2020/07/06	0	0.00	3	40.65	41.25	-3	3,895	-0.08%
2020/07/03	13	40.45	0	0.00	40.25	13	3,836	0.34%
2020/07/02	13	40.09	2	40.30	40.40	11	3,898	0.28%
2020/07/01	9	40.21	12	40.01	40.05	-3	3,958	-0.08%
2020/06/30	0	0.00	1	39.60	39.90	-1	3,875	-0.03%
2020/06/29	56	38.68	63	38.40	38.35	-7	3,815	-0.18%
2020/06/24	34	39.02	44	39.33	39.05	-10	3,795	-0.26%
2020/06/23	88	39.25	25	39.92	39.40	63	3,794	1.66%
2020/06/22	91	39.75	72	39.54	40.00	19	3,668	0.52%
2020/06/19	2	38.60	2	38.30	38.45	0	3,386	0.00%
2020/06/18	1	38.00	0	0.00	37.95	1	3,351	0.03%
2020/06/15	1	37.10	1	37.05	36.60	0	3,404	0.00%
2020/06/12	1	36.35	0	0.00	36.90	1	3,425	0.03%
2020/06/11	5	37.67	0	0.00	37.35	5	3,458	0.14%
2020/06/10	1	38.05	1	37.95	37.95	0	3,500	0.00%
2020/06/09	1	38.05	0	0.00	37.80	1	3,634	0.03%
2020/06/08	4	38.16	60	38.70	38.20	-56	3,693	-1.52%
2020/06/05	61	38.38	3	38.43	38.75	58	3,634	1.60%
2020/06/04	0	0.00	3	37.85	37.95	-3	3,598	-0.08%
2020/06/03	5	37.66	3	37.70	37.70	2	3,619	0.06%
2020/06/02	2	37.38	0	0.00	37.40	2	3,603	0.06%
2020/06/01	3	36.80	0	0.00	37.10	3	3,607	0.08%
2020/05/28	0	0.00	10	36.70	36.70	-10	3,613	-0.28%
2020/05/27	0	0.00	6	37.60	37.35	-6	3,604	-0.17%
2020/05/25	8	35.70	0	0.00	35.80	8	3,519	0.23%
2020/05/22	2	36.03	0	0.00	36.05	2	3,507	0.06%
2020/05/21	5	36.35	0.5	36.55	36.50	4.5	3,494	0.13%
2020/05/20	1	36.30	0	0.00	36.10	1	3,488	0.03%
2020/05/14	5	37.49	0	0.00	37.10	5	3,515	0.14%
2020/05/13	1	37.95	0	0.00	37.95	1	3,509	0.03%
2020/05/12	3	38.17	0	0.00	38.20	3	3,502	0.09%
2020/05/11	6	38.72	5	38.60	38.60	1	3,486	0.03%
2020/05/08	2	38.05	0	0.00	37.90	2	3,389	0.06%
2020/05/06	2	37.45	1	37.45	37.35	1	3,364	0.03%
2020/05/05	1	37.65	1	37.75	37.65	0	3,364	0.00%
2020/04/30	25	38.50	14	38.35	38.45	11	3,359	0.33%
2020/04/24	2	35.80	0	0.00	35.75	2	3,281	0.06%
2020/04/23	1	35.85	0	0.00	35.85	1	3,191	0.03%
2020/04/17	0	0.00	3	36.20	35.20	-3	3,171	-0.09%
2020/04/15	1	35.45	0	0.00	35.10	1	3,179	0.03%
2020/04/10	1	34.50	0	0.00	34.65	1	3,279	0.03%
2020/04/08	0	0.00	4	34.73	35.00	-4	3,473	-0.12%
2020/04/07	1	34.20	1	34.50	34.90	0	3,459	0.00%
2020/04/06	3	32.32	2	31.38	32.75	1	3,453	0.03%
2020/03/30	0	0.00	3	28.10	29.50	-3	3,626	-0.08%
2020/03/26	1	28.65	0	0.00	28.70	1	3,601	0.03%
2020/03/25	1	28.30	6	28.11	27.70	-5	3,579	-0.14%
2020/03/24	0	0.00	2	26.20	26.80	-2	3,562	-0.06%
2020/03/23	2	24.85	0	0.00	25.00	2	3,583	0.06%
2020/03/20	1	24.75	0	0.00	25.70	1	3,597	0.03%
2020/03/19	0	0.00	34	23.72	23.40	-34	3,583	-0.95%
2020/03/17	6	26.45	3	26.62	26.90	3	3,842	0.08%
2020/03/16	1	27.70	0	0.00	27.80	1	3,911	0.03%
2020/03/13	2	28.35	1	29.30	28.45	1	4,071	0.02%
2020/03/12	0	0.00	41	31.82	31.50	-41	4,017	-1.02%
2020/03/06	0	0.00	3	37.30	36.75	-3	4,173	-0.07%
2020/03/04	3	36.80	0	0.00	37.00	3	4,308	0.07%
2020/03/03	2	37.65	0	0.00	37.20	2	4,322	0.05%
2020/03/02	0	0.00	11	36.50	36.50	-11	4,344	-0.25%
2020/02/27	6	37.82	0	0.00	37.20	6	4,385	0.14%
2020/02/21	0	0.00	3	38.40	38.35	-3	4,472	-0.07%
2020/02/20	1	38.60	0	0.00	38.75	1	4,492	0.02%
2020/02/13	3	39.00	1	39.30	38.85	2	5,135	0.04%
2020/02/12	0	0.00	4	39.09	39.25	-4	5,342	-0.07%
2020/02/11	0	0.00	1	38.70	38.90	-1	5,467	-0.02%
2020/02/10	0	0.00	1	38.10	38.00	-1	5,641	-0.02%
2020/02/07	0	0.00	1	38.70	38.60	-1	5,764	-0.02%
2020/02/06	0	0.00	5	39.20	39.40	-5	5,885	-0.08%
2020/02/05	0	0.00	2	39.10	38.90	-2	5,997	-0.03%
2020/02/03	2	37.75	0	0.00	38.00	2	6,511	0.03%
2020/01/31	8	39.78	2	40.65	39.80	6	6,658	0.09%
2020/01/30	8	40.56	5	41.20	40.30	3	6,867	0.04%
2020/01/10	1	43.35	1	43.00	43.40	0	8,464	0.00%
2020/01/06	12	44.55	1	44.75	44.15	11	9,363	0.12%
2020/01/03	4	45.75	0	0.00	45.35	4	9,819	0.04%
2020/01/02	15	46.32	11.2	46.33	45.90	3.8	10,112	0.04%
2019/12/31	2	46.25	6	46.03	45.80	-4	10,155	-0.04%
2019/12/30	14.2	46.00	26	46.15	46.10	-11.8	10,186	-0.12%
2019/12/27	9	45.72	13	45.73	46.00	-4	10,049	-0.04%
2019/12/24	0	0.00	5	43.80	43.85	-5	9,720	-0.05%
2019/12/23	12	44.03	0	0.00	43.75	12	9,746	0.12%
2019/12/20	6	43.68	5	43.70	43.45	1	9,733	0.01%
2019/12/18	1	43.85	0	0.00	43.40	1	9,748	0.01%
2019/12/17	5	44.10	0	0.00	43.90	5	9,828	0.05%
2019/12/13	2	43.93	2	44.30	43.70	0	10,019	0.00%
2019/12/12	18	45.36	6	46.08	44.65	12	9,924	0.12%
2019/12/11	5	44.60	11	45.07	45.25	-6	9,721	-0.06%
2019/12/10	1	44.85	8	44.99	44.80	-7	9,684	-0.07%
2019/12/09	5	44.20	5	44.15	43.85	0	9,488	0.00%
2019/12/06	1	44.00	0	0.00	44.15	1	9,472	0.01%
2019/12/04	3	43.78	0	0.00	43.00	3	9,952	0.03%
2019/12/03	9	44.00	0	0.00	43.90	9	9,913	0.09%
2019/12/02	4	43.55	1	43.50	43.50	3	9,777	0.03%
2019/11/29	1	42.40	6	42.49	43.15	-5	9,734	-0.05%
2019/11/28	1	43.25	3	43.20	43.45	-2	9,673	-0.02%
2019/11/27	0	0.00	1	43.15	43.55	-1	9,674	-0.01%
2019/11/22	0	0.00	1	42.50	42.35	-1	9,644	-0.01%
2019/11/21	2	42.70	0	0.00	42.60	2	9,690	0.02%
2019/11/19	6	43.19	0	0.00	43.20	6	9,746	0.06%
2019/11/18	0	0.00	5	43.35	43.50	-5	9,730	-0.05%
2019/11/15	0	0.00	3	42.63	43.05	-3	9,742	-0.03%
2019/11/14	9	42.34	1	42.45	42.20	8	9,773	0.08%
2019/11/13	18	42.58	9	42.65	42.10	9	9,656	0.09%
2019/11/12	3	44.95	3	44.70	44.65	0	9,317	0.00%
2019/11/11	5	45.74	3	45.85	45.20	2	9,183	0.02%
2019/11/08	1	45.65	1	45.70	45.70	0	8,954	0.00%
2019/11/07	1	44.30	1	45.20	44.95	0	8,821	0.00%
2019/11/06	3	44.70	2	44.85	44.60	1	8,649	0.01%
2019/11/05	10	44.00	0	0.00	44.05	10	8,518	0.12%
2019/11/04	3	45.18	0	0.00	45.00	3	8,393	0.04%
2019/11/01	12.1	46.04	10	45.35	45.90	2.1	8,267	0.02%
2019/10/31	1	45.40	4	45.69	45.70	-3	7,899	-0.04%
2019/10/30	6	45.13	0	0.00	45.00	6	7,712	0.08%
2019/10/28	7	44.36	0	0.00	44.20	7	7,296	0.10%
2019/10/25	1	44.10	3	44.35	43.80	-2	7,172	-0.03%
2019/10/24	6	44.89	16	44.50	44.80	-10	7,057	-0.14%
2019/10/23	9	45.92	2	46.40	45.05	7	6,886	0.10%
2019/10/22	36	46.51	33	47.77	46.00	3	6,665	0.05%
2019/10/18	6	43.38	11	43.51	43.60	-5	5,744	-0.09%
2019/10/17	12	43.18	0	0.00	43.35	12	5,658	0.21%
2019/10/16	19	43.41	4	44.08	43.05	15	5,626	0.27%
2019/10/15	5	44.25	4	43.94	43.30	1	5,344	0.02%
2019/10/14	2	43.00	7	43.87	44.55	-5	5,150	-0.10%
2019/10/09	11	40.08	21	40.02	40.50	-10	4,702	-0.21%
2019/10/08	5	38.90	7	38.71	38.50	-2	4,309	-0.05%
2019/10/07	2	37.43	1	37.40	37.35	1	4,173	0.02%
2019/10/04	0	0.00	12	36.54	36.55	-12	4,071	-0.29%
2019/10/02	4	35.15	1	35.20	35.40	3	3,985	0.08%
2019/10/01	1	35.10	0	0.00	35.20	1	3,992	0.03%
2019/09/25	0	0.00	1	35.20	35.55	-1	3,944	-0.03%
2019/09/23	0	0.00	15	36.10	36.45	-15	3,901	-0.38%
2019/09/20	6	36.53	41	36.61	36.10	-35	3,869	-0.90%
2019/09/19	21	36.62	0	0.00	36.50	21	3,745	0.56%
2019/09/18	2	36.90	7	36.87	37.00	-5	3,653	-0.14%
2019/09/16	0	0.00	40	35.60	35.95	-40	3,567	-1.12%
2019/09/12	80	35.33	4	35.50	36.15	76	3,531	2.15%
2019/09/10	1	35.00	1	34.90	34.80	0	3,423	0.00%
2019/09/09	8	36.88	51	37.05	35.70	-43	3,350	-1.28%
2019/09/06	0	0.00	4	36.25	36.60	-4	3,022	-0.13%
2019/09/05	26	35.55	0	0.00	34.85	26	2,852	0.91%
2019/09/04	5	35.10	0	0.00	35.20	5	2,855	0.18%
2019/09/03	1	34.80	30	35.36	35.20	-29	2,837	-1.02%
2019/08/30	1	34.90	0	0.00	34.65	1	2,772	0.04%
2019/08/29	0	0.00	1	34.30	34.50	-1	2,747	-0.04%
2019/08/28	0	0.00	25	34.07	34.30	-25	2,732	-0.91%
2019/08/27	30	33.70	0	0.00	33.75	30	2,691	1.11%
2019/08/26	2	33.38	0	0.00	33.35	2	2,671	0.07%
2019/08/22	21	35.71	2	35.65	35.75	19	2,602	0.73%
2019/08/21	0	0.00	3	35.05	34.85	-3	2,522	-0.12%
2019/08/20	1	35.15	1	35.05	35.05	0	2,497	0.00%
2019/08/19	30	35.10	8	35.06	35.05	22	2,432	0.90%
2019/08/16	3	32.00	2	32.90	32.90	1	2,354	0.04%
2019/08/14	1	31.85	0	0.00	31.85	1	2,345	0.04%
2019/08/13	1	32.00	0	0.00	31.90	1	2,342	0.04%
2019/08/12	2	32.00	0	0.00	31.90	2	2,381	0.08%
2019/08/05	5	31.00	0	0.00	30.80	5	2,551	0.20%
2019/08/02	1	32.10	0	0.00	31.80	1	2,666	0.04%
2019/07/29	0	0.00	9	35.94	35.65	-9	2,808	-0.32%
2019/07/26	5	35.45	5	35.65	35.70	0	2,837	0.00%
2019/07/25	2	34.90	1	35.30	35.30	1	2,875	0.03%
2019/07/24	1	34.65	5	34.75	34.65	-4	2,889	-0.14%
2019/07/16	8	35.55	10	35.25	35.10	-2	3,048	-0.07%
2019/07/12	8	35.68	1	35.90	35.80	7	3,119	0.22%
2019/07/11	4	36.30	31	36.02	36.80	-27	3,099	-0.87%
2019/07/10	31	33.40	3	34.00	35.80	28	2,908	0.96%
2019/07/09	3	32.45	0	0.00	32.55	3	2,876	0.10%
2019/07/05	0	0.00	100	32.87	32.80	-100	3,075	-3.25%
2019/07/04	114	32.75	9	32.63	32.90	105	3,180	3.30%	大買/鉅額交易
2019/07/03	5	32.36	3	32.05	32.10	2	3,236	0.06%
2019/07/01	60	32.19	60	32.59	32.60	0	3,839	0.00%
2019/06/27	0	0.00	1	31.75	31.70	-1	3,904	-0.03%
2019/06/26	0	0.00	1	31.15	31.45	-1	3,933	-0.03%
2019/06/25	1	31.45	0	0.00	31.45	1	4,004	0.02%
2019/06/21	6	33.02	3	32.35	31.70	3	4,317	0.07%
2019/06/18	1	31.05	1	31.00	31.00	0	4,417	0.00%
2019/06/14	1	31.65	2	31.80	31.55	-1	4,557	-0.02%
2019/06/13	1	32.60	0	0.00	31.50	1	4,625	0.02%
2019/06/12	1	32.10	1	33.00	32.95	0	4,701	0.00%
2019/06/04	0	0.00	1	31.15	31.00	-1	6,214	-0.02%
2019/06/03	0	0.00	1	31.30	31.50	-1	6,445	-0.02%
2019/05/20	0	0.00	4	31.98	32.10	-4	7,191	-0.06%
2019/05/13	0	0.00	2	33.60	32.80	-2	7,185	-0.03%
2019/05/10	3	33.92	0	0.00	33.70	3	7,109	0.04%
2019/05/08	1	35.95	0	0.00	35.35	1	6,904	0.01%
2019/05/03	0	0.00	2	38.65	39.00	-2	6,703	-0.03%
2019/05/02	5	37.88	0	0.00	38.80	5	6,634	0.08%
2019/04/30	1	36.95	0	0.00	37.50	1	6,546	0.02%
2019/04/29	1	36.95	1	37.25	37.50	0	6,501	0.00%
2019/04/26	1	39.05	0	0.00	38.95	1	6,379	0.02%
2019/04/25	1	37.95	0	0.00	37.95	1	6,240	0.02%
2019/04/22	1	38.10	0	0.00	38.65	1	6,181	0.02%
2019/04/19	0	0.00	1	38.00	37.70	-1	6,119	-0.02%
2019/04/18	2	38.75	1	38.25	38.25	1	6,016	0.02%
2019/04/17	1	40.60	3	40.10	39.20	-2	5,932	-0.03%
2019/04/16	2	39.58	0	0.00	39.50	2	5,834	0.03%
2019/04/15	1	39.40	1	39.00	40.20	0	5,761	0.00%
2019/04/12	2	40.85	3	39.35	38.95	-1	5,677	-0.02%
2019/04/11	0	0.00	4	40.15	40.05	-4	5,554	-0.07%
2019/04/09	9	43.47	0	0.00	42.90	9	5,339	0.17%
2019/04/08	8	44.08	10	44.16	43.05	-2	5,252	-0.04%
2019/04/03	2	43.05	7	42.83	43.45	-5	5,053	-0.10%
2019/03/27	1	40.75	10	40.37	40.75	-9	4,438	-0.20%
2019/03/26	1	38.85	4	39.20	39.00	-3	4,258	-0.07%
2019/03/25	1	37.35	1	38.30	38.00	0	4,125	0.00%
2019/03/22	0	0.00	4	39.05	38.25	-4	4,042	-0.10%
2019/03/21	0	0.00	2	38.38	38.65	-2	3,975	-0.05%
2019/03/20	1	38.05	1	38.70	38.15	0	3,961	0.00%
2019/03/19	1	38.25	0	0.00	38.00	1	3,894	0.03%
2019/03/18	0	0.00	21	38.03	38.65	-21	3,804	-0.55%
2019/03/14	21	40.48	23	40.22	40.65	-2	3,582	-0.06%
2019/03/13	10	39.30	19	39.47	40.30	-9	3,419	-0.26%
2019/03/12	107	40.10	112	39.67	37.55	-5	3,078	-0.16%	大買/大賣/
2019/03/11	0	0.00	42	37.27	38.60	-42	2,521	-1.67%
2019/03/07	0	0.00	8	34.60	35.10	-8	2,108	-0.38%
2019/03/06	9	34.67	11	34.64	34.70	-2	1,888	-0.11%
2019/03/05	1	32.40	6	32.40	31.95	-5	1,550	-0.32%
2019/03/04	5	29.29	4	29.85	30.40	1	1,261	0.08%
2019/02/26	6	28.80	0	0.00	28.35	6	1,179	0.51%
2019/02/22	0	0.00	6	27.28	27.30	-6	1,125	-0.53%
2019/02/19	0	0.00	9.5	27.83	28.00	-9.5	1,301	-0.73%
2019/02/18	10	28.30	5	28.16	28.00	5	1,411	0.35%
2019/02/15	0	0.00	2	26.25	26.90	-2	1,301	-0.15%
2019/02/14	2	25.30	5	25.30	25.20	-3	1,242	-0.24%
2019/02/12	0	0.00	1	24.30	24.65	-1	1,190	-0.08%
2019/01/28	1	24.50	1	24.35	24.40	0	1,180	0.00%
2019/01/25	0	0.00	1	24.00	24.05	-1	1,168	-0.09%
2019/01/17	10	24.03	0	0.00	24.05	10	1,200	0.83%
2019/01/11	0	0.00	5	23.60	23.70	-5	1,230	-0.41%
2019/01/09	0	0.00	3	23.50	23.40	-3	1,234	-0.24%
2019/01/08	2	23.00	0	0.00	22.95	2	1,237	0.16%
2019/01/07	1	23.05	0	0.00	23.15	1	1,246	0.08%
2019/01/04	0	0.00	1	22.40	22.50	-1	1,256	-0.08%
2019/01/03	2	23.10	0	0.00	23.10	2	1,296	0.15%
2018/12/26	2	23.60	0	0.00	23.60	2	1,347	0.15%
2018/12/21	1	23.50	0	0.00	23.50	1	1,362	0.07%
2018/12/20	1	23.00	0	0.00	22.95	1	1,353	0.07%
2018/12/18	10	23.93	0	0.00	23.85	10	1,350	0.74%
2018/12/17	0	0.00	5	24.30	24.35	-5	1,433	-0.35%
2018/12/14	1	24.65	0	0.00	24.60	1	1,449	0.07%
2018/12/11	2	24.20	0	0.00	24.20	2	1,432	0.14%
2018/12/10	2	24.13	0	0.00	24.15	2	1,439	0.14%
2018/12/04	0	0.00	7	25.33	25.65	-7	1,453	-0.48%
2018/12/03	3	24.90	2	25.18	25.25	1	1,434	0.07%
2018/11/29	1	24.50	0	0.00	24.30	1	1,383	0.07%
2018/11/28	4	24.55	0	0.00	24.55	4	1,362	0.29%
2018/11/23	3	23.93	0	0.00	24.15	3	1,337	0.22%
2018/11/22	1	24.70	0	0.00	24.35	1	1,335	0.07%
2018/11/16	0	0.00	4	24.03	24.00	-4	1,240	-0.32%
2018/11/15	1	22.95	0	0.00	23.45	1	1,079	0.09%
2018/11/13	1	21.65	0	0.00	21.60	1	952	0.10%
2018/11/06	3	21.40	0	0.00	21.25	3	1,060	0.28%
2018/10/31	0	0.00	5	21.35	21.30	-5	1,071	-0.47%
2018/10/30	0	0.00	5	20.75	20.70	-5	1,073	-0.47%
2018/10/29	0	0.00	1	20.30	20.35	-1	1,085	-0.09%
2018/10/16	5	22.15	0	0.00	21.90	5	1,109	0.45%
2018/10/11	1	22.20	0	0.00	21.85	1	1,110	0.09%
2018/10/02	3	26.20	0	0.00	26.30	3	1,022	0.29%
2018/09/26	2	26.10	0	0.00	26.10	2	1,034	0.19%
2018/09/21	0	0.00	2	26.35	25.85	-2	1,029	-0.19%
2018/09/14	2	26.75	0	0.00	27.40	2	919	0.22%
2018/09/13	5	26.85	0	0.00	26.60	5	928	0.54%
2018/08/31	5	27.95	0	0.00	28.05	5	967	0.52%
2018/08/29	0	0.00	2	28.75	28.60	-2	989	-0.20%
2018/08/28	14	28.22	5	28.25	28.10	9	990	0.91%
2018/08/21	4	27.60	0	0.00	27.60	4	1,026	0.39%
2018/08/17	2	28.00	0	0.00	28.00	2	1,032	0.19%
2018/08/15	4	28.33	0	0.00	28.30	4	1,018	0.39%
2018/08/02	12	31.00	0	0.00	30.80	12	1,054	1.14%
2018/08/01	2	32.95	0	0.00	33.05	2	1,061	0.19%
2018/07/18	4	31.93	1	32.05	32.00	3	1,085	0.28%
2018/07/13	0	0.00	10	31.50	31.70	-10	1,092	-0.92%
2018/07/09	1	31.30	0	0.00	31.80	1	1,099	0.09%
2018/06/12	1	36.00	0	0.00	35.80	1	975	0.10%
2018/05/25	1	35.10	0	0.00	35.25	1	962	0.10%
2018/05/23	10	35.60	0	0.00	35.15	10	977	1.02%
2018/05/16	16	35.75	1	37.15	35.55	15	991	1.51%
2018/05/11	0	0.00	16	40.89	41.00	-16	988	-1.62%
2018/05/10	16	40.60	0	0.00	40.40	16	996	1.61%
2018/05/09	1	40.40	2	40.25	41.00	-1	998	-0.10%
2018/05/08	2	39.15	0	0.00	39.30	2	986	0.20%
2018/05/03	4	38.83	0	0.00	39.00	4	977	0.41%
2018/04/30	1	38.20	0	0.00	38.75	1	990	0.10%
2018/04/26	1	39.50	0	0.00	39.45	1	994	0.10%
2018/04/23	1	40.30	0	0.00	40.25	1	1,006	0.10%
2018/04/11	0	0.00	2	40.55	40.40	-2	1,136	-0.18%
2018/04/10	11	40.14	4	41.15	41.00	7	1,165	0.60%
2018/04/03	2	40.10	0	0.00	40.10	2	1,189	0.17%
2018/03/30	0	0.00	2	41.00	41.00	-2	1,199	-0.17%
2018/03/26	1	40.35	0	0.00	40.35	1	1,239	0.08%
2018/03/14	2	42.88	0	0.00	43.15	2	1,721	0.12%
2018/03/12	0	0.00	3	42.70	42.65	-3	1,768	-0.17%
2018/03/07	3	43.40	0	0.00	42.85	3	1,843	0.16%
2018/02/09	0	0.00	10	39.90	41.10	-10	2,135	-0.47%
2018/02/07	0	0.00	1	42.75	41.70	-1	2,171	-0.05%
2018/02/06	6	41.92	0	0.00	41.75	6	2,182	0.27%
2018/01/30	3	46.90	0	0.00	46.75	3	2,477	0.12%
2018/01/26	3	45.50	0	0.00	45.50	3	2,505	0.12%
2018/01/24	0	0.00	1	46.30	46.30	-1	2,547	-0.04%
2018/01/23	6	46.90	0	0.00	46.75	6	2,552	0.24%
2018/01/16	1	47.55	0	0.00	47.60	1	2,913	0.03%
2018/01/11	1	47.15	0	0.00	47.05	1	3,037	0.03%
2018/01/08	0	0.00	3	48.60	48.70	-3	3,146	-0.10%
2018/01/02	1	49.60	0	0.00	49.30	1	3,458	0.03%