正隆 (1904)-台新-建北券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.25
漲跌
▲0.45
漲幅
+1.56%
成交量
1,198張
產業
上市造紙類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正隆 (1904)籌碼相關－台新-建北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北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
2024/05/30	1	28.75	0	0.00	28.80	1	895	0.11%
2024/05/29	0	28.90	0.3	28.75	28.75	-0.3	915	-0.04%
2024/05/28	0	0.00	2.4	28.82	28.85	-2.4	910	-0.26%
2024/05/27	0.1	28.85	0	0.00	28.70	0.1	904	0.01%
2024/05/21	0.3	28.85	0	0.00	28.85	0.3	886	0.03%
2024/05/20	0	0.00	0.1	29.00	29.10	-0.1	881	-0.01%
2024/05/15	0	28.98	1	28.85	28.85	-1	886	-0.11%
2024/05/14	1	28.95	0	0.00	28.90	1	886	0.11%
2024/05/10	1	28.95	0	0.00	29.05	1	890	0.11%
2024/05/06	0	29.25	0	0.00	29.20	0	897	0.00%
2024/05/03	1	29.15	0	0.00	29.10	1	897	0.11%
2024/04/30	0	29.20	10	29.20	29.20	-10	892	-1.12%
2024/04/29	0	0.00	0	29.25	29.40	0	890	0.00%
2024/04/23	19	29.49	20	29.56	29.20	-1	878	-0.11%
2024/04/22	16	28.84	13	29.11	29.10	3	868	0.35%
2024/04/19	0.5	28.40	0	0.00	28.20	0.5	844	0.06%
2024/04/16	1.5	28.50	0	0.00	28.35	1.5	821	0.19%
2024/04/12	0	0.00	1	29.00	28.95	-1	787	-0.13%
2024/04/09	1	29.20	0	0.00	29.20	1	769	0.13%
2024/04/03	0	28.95	0	0.00	28.85	0	783	0.00%
2024/04/01	0	29.05	0	0.00	29.10	0	718	0.00%
2024/03/28	0	29.26	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.20	1	29.25	29.25	-1	700	-0.14%
2024/03/26	0	29.11	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.23	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.17	1	29.25	29.25	-1	735	-0.14%
2024/03/19	0	29.00	2	29.05	28.95	-2	756	-0.26%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	1	28.65	2	28.80	28.85	-1	762	-0.13%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/08	0	0.00	5	28.55	28.55	-5	750	-0.67%
2024/03/07	0.2	28.90	0	0.00	28.70	0.2	762	0.02%
2024/03/06	1	28.85	1	28.85	28.85	0	761	0.00%
2024/03/04	0	0.00	2	29.25	29.05	-2	760	-0.26%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	5	29.00	0	0.00	29.00	5	756	0.66%
2024/02/27	0	28.95	0	0.00	28.85	0	755	0.00%
2024/02/26	0	29.00	0	0.00	29.00	0	757	0.00%
2024/02/23	0	0.00	5	28.97	28.95	-5	765	-0.65%
2024/02/22	0	29.25	0.1	29.25	29.15	-0.1	768	-0.01%
2024/02/05	0	0.00	1	28.75	28.75	-1	817	-0.12%
2024/01/17	0.5	28.75	0	0.00	28.85	0.5	830	0.06%
2024/01/16	1	29.00	0	0.00	28.95	1	820	0.12%
2024/01/10	0	0.00	0.2	29.20	29.10	-0.2	922	-0.02%
2024/01/09	0	29.40	1	29.25	29.25	-1	932	-0.11%
2024/01/04	1	29.25	0	0.00	29.25	1	1,039	0.10%
2024/01/03	2	29.20	0	0.00	29.25	2	1,064	0.19%
2023/12/28	0.5	29.90	0	0.00	29.90	0.5	1,049	0.05%
2023/12/21	1	30.00	0	0.00	29.95	1	1,152	0.09%
2023/12/19	0	0.00	1	29.75	29.70	-1	1,173	-0.09%
2023/12/18	3	30.72	2	30.65	30.25	1	1,193	0.08%
2023/12/14	0	0.00	10	29.90	29.80	-10	1,160	-0.86%
2023/12/05	0	0.00	2	30.10	29.95	-2	1,256	-0.16%
2023/12/01	0	0.00	0.5	29.80	29.80	-0.5	1,246	-0.04%
2023/11/30	0.1	29.85	0	0.00	29.75	0.1	1,250	0.00%
2023/11/29	0.1	29.75	0	0.00	29.75	0.1	1,271	0.01%
2023/11/28	0.1	29.70	0	0.00	29.60	0.1	1,294	0.00%
2023/11/17	0	29.80	0	0.00	29.80	0	1,530	0.00%
2023/11/13	0	0.00	1	28.95	28.95	-1	1,587	-0.06%
2023/11/06	0	0.00	1	28.85	28.80	-1	1,859	-0.05%
2023/11/03	0	0.00	3	28.60	28.60	-3	1,894	-0.16%
2023/10/30	0.2	28.55	0	0.00	28.60	0.2	2,353	0.01%
2023/10/25	0	28.95	0	0.00	28.65	0	2,870	0.00%
2023/10/24	0	0.00	1	28.90	28.85	-1	3,296	-0.03%
2023/10/20	0	0.00	1	28.55	28.60	-1	3,380	-0.03%
2023/10/19	0	28.50	0	0.00	28.40	0	3,462	0.00%
2023/10/13	1	28.95	1	28.40	28.50	0	3,441	0.00%
2023/10/12	0.1	28.40	0	0.00	28.40	0.1	3,439	0.00%
2023/10/06	2	28.70	0	0.00	28.75	2	3,496	0.06%
2023/09/20	0	0.00	12	28.30	28.40	-12	4,184	-0.29%
2023/09/19	0	28.45	0	0.00	28.40	0	4,374	0.00%
2023/09/15	4.5	28.24	0	0.00	28.20	4.5	4,950	0.09%
2023/09/13	0	0.00	2	28.25	28.45	-2	4,960	-0.04%
2023/09/11	10	27.90	0	0.00	28.00	10	5,018	0.20%
2023/09/08	0	0.00	3	28.10	28.05	-3	5,045	-0.06%
2023/09/07	1	28.15	11	28.10	28.15	-10	5,102	-0.20%
2023/09/06	1	28.25	0	0.00	28.15	1	5,151	0.02%
2023/09/05	0	0.00	10	28.55	28.50	-10	5,189	-0.19%
2023/09/01	1	28.55	0	0.00	28.55	1	5,273	0.02%
2023/08/31	21	28.36	1	28.70	28.55	20	5,389	0.37%
2023/08/29	1	27.55	0	0.00	27.85	1	5,593	0.02%
2023/08/28	1	27.40	0	0.00	27.50	1	5,850	0.02%
2023/08/25	0	0.00	0	28.10	27.95	0	5,804	0.00%
2023/08/23	10	28.00	0	0.00	28.10	10	5,797	0.17%
2023/08/21	0	0.00	1	28.30	28.45	-1	5,812	-0.02%
2023/08/18	1	28.35	2	28.50	28.35	-1	5,850	-0.02%
2023/08/16	1	28.90	0	0.00	28.90	1	5,938	0.02%
2023/08/14	2	29.40	0	0.00	29.00	2	6,008	0.03%
2023/08/11	1	29.80	2	30.10	30.00	-1	6,008	-0.02%
2023/08/10	2.2	30.95	0	0.00	30.45	2.2	5,968	0.04%
2023/08/09	2	32.40	0	0.00	32.45	2	5,861	0.03%
2023/08/08	1	32.75	2	32.70	32.70	-1	5,843	-0.02%
2023/08/07	12.5	34.03	9	33.44	33.45	3.5	5,843	0.06%
2023/08/04	1	34.40	1	34.75	34.40	0	5,757	0.00%
2023/08/02	5	34.55	1	34.85	34.00	4	5,938	0.07%
2023/08/01	2	33.75	5	33.94	33.90	-3	5,847	-0.05%
2023/07/31	4	34.33	3	34.75	34.55	1	5,939	0.02%
2023/07/28	41	35.40	38	34.34	34.10	3	6,126	0.05%
2023/07/27	43	34.76	45	34.74	35.00	-2	5,983	-0.03%
2023/07/26	0	0.00	3	33.00	33.15	-3	5,634	-0.05%
2023/07/24	0.2	33.05	0	0.00	32.75	0.2	5,693	0.00%
2023/07/20	1	32.70	0	0.00	32.80	1	6,338	0.02%
2023/07/18	0	0.00	0	32.35	32.05	0	7,263	0.00%
2023/07/14	2	32.50	0	0.00	32.40	2	7,402	0.03%
2023/07/13	1	31.95	2	32.35	31.90	-1	7,373	-0.01%
2023/07/10	1	32.90	0	0.00	32.80	1	7,266	0.01%
2023/07/07	6	33.23	0	0.00	33.30	6	7,228	0.08%
2023/07/06	8.7	34.47	0	0.00	34.00	8.7	7,151	0.12%
2023/07/05	0	0.00	7	34.44	34.05	-7	7,034	-0.10%
2023/07/04	32	34.21	23	33.71	33.80	9	6,972	0.13%
2023/07/03	3	34.27	2	34.28	34.20	1	6,895	0.01%
2023/06/29	15	34.13	12	34.10	34.25	3	6,717	0.04%
2023/06/28	2	33.63	3	33.70	33.15	-1	6,563	-0.02%
2023/06/27	45	34.07	44	33.99	33.80	1	6,491	0.02%
2023/06/26	33	34.22	42	34.25	34.75	-9	6,287	-0.14%
2023/06/21	12	33.30	0	33.15	33.30	12	5,768	0.21%
2023/06/20	0	32.70	0	0.00	32.60	0	5,679	0.00%
2023/06/19	2	32.55	0	0.00	32.55	2	5,652	0.04%
2023/06/16	0	0.00	20	32.40	32.35	-20	5,636	-0.35%
2023/06/15	23	32.15	0	0.00	32.30	23	5,582	0.41%
2023/06/13	2	32.75	0	0.00	32.90	2	5,535	0.04%
2023/06/12	0	0.00	9	32.99	33.20	-9	5,483	-0.16%
2023/06/09	0	0.00	1	33.60	33.80	-1	5,424	-0.02%
2023/06/08	1	33.20	0	0.00	33.25	1	5,374	0.02%
2023/06/07	2	33.85	0	0.00	33.80	2	5,307	0.04%
2023/06/06	15	34.20	24	33.86	33.55	-9	5,261	-0.17%
2023/06/05	0	0.00	1	33.85	33.75	-1	5,124	-0.02%
2023/06/02	10	33.28	11	33.74	33.25	-1	5,014	-0.02%
2023/06/01	30	33.73	23	33.54	33.50	7	4,830	0.14%
2023/05/30	1	31.70	6	31.71	31.75	-5	4,521	-0.11%
2023/05/24	0	0.00	5	32.70	32.45	-5	4,428	-0.11%
2023/05/23	117	32.64	112	32.50	32.60	5	4,365	0.11%	大買/大賣/
2023/05/22	0	31.65	0	0.00	31.75	0	4,229	0.00%
2023/05/18	1	32.10	0	0.00	31.85	1	4,149	0.02%
2023/05/17	0	0.00	0	31.90	31.80	0	4,074	0.00%
2023/05/10	1	32.95	0	0.00	32.40	1	3,948	0.03%
2023/05/09	111	33.80	113	34.47	33.20	-2	3,911	-0.05%	大買/大賣/
2023/05/08	0	0.00	5	33.40	33.50	-5	3,665	-0.14%
2023/05/05	3	33.75	12	33.92	33.10	-9	3,594	-0.25%
2023/05/04	10	33.34	2	33.40	33.65	8	3,437	0.23%
2023/05/03	3	32.40	16	32.24	32.10	-13	3,116	-0.42%
2023/05/02	16	32.02	3	31.90	32.00	13	2,986	0.44%
2023/04/28	1	31.55	2	31.55	31.30	-1	2,919	-0.03%
2023/04/27	9	31.31	7	31.25	31.35	2	2,866	0.07%
2023/04/26	53	31.68	52	31.97	32.00	1	2,767	0.04%
2023/04/25	12	32.45	23	31.99	32.35	-11	2,461	-0.45%
2023/04/24	33	31.97	4	32.29	32.50	29	2,003	1.45%
2023/04/21	8	31.41	3	30.85	30.40	5	1,446	0.35%
2023/04/20	3	30.15	3	29.65	29.45	0	1,034	0.00%
2023/04/17	0	0.00	1	28.90	28.95	-1	856	-0.12%
2023/04/14	0	0.00	1	28.85	28.85	-1	860	-0.12%
2023/04/10	7	28.56	26	28.84	28.45	-19	832	-2.28%
2023/04/07	20	28.75	0	0.00	28.75	20	801	2.49%
2023/04/06	0	0.00	5	28.50	28.60	-5	789	-0.63%
2023/03/30	1	28.15	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.30	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.15	0	0.00	28.00	0	798	0.00%
2023/03/23	1	28.05	0	0.00	28.00	1	797	0.13%
2023/03/22	0	28.03	0	0.00	27.85	0	796	0.00%
2023/03/21	1	27.75	0	0.00	27.80	1	794	0.13%
2023/03/20	1	27.20	1	27.40	27.45	0	791	0.00%
2023/03/17	5	27.40	1	27.40	27.15	4	786	0.51%
2023/03/16	0	27.85	0	0.00	27.60	0	751	0.00%
2023/03/15	1	28.65	0	0.00	28.40	1	733	0.14%
2023/03/13	0	28.75	0	0.00	28.80	0	755	0.00%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.20	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.95	0	0.00	28.80	0	767	0.00%
2023/03/02	0	28.85	7	28.70	28.75	-7	764	-0.92%
2023/03/01	0	28.83	0	0.00	28.70	0	774	0.00%
2023/02/23	0	28.75	0	0.00	28.60	0	778	0.00%
2023/02/22	0	28.55	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.90	0	0.00	28.70	0	800	0.00%
2023/02/07	0	29.00	0	0.00	29.10	0	808	0.00%
2023/01/10	0	0.00	6	28.33	28.40	-6	724	-0.83%
2023/01/09	0	0.00	1	27.95	27.95	-1	693	-0.14%
2023/01/04	0.1	27.50	0	0.00	27.60	0.1	692	0.01%
2022/12/23	0	27.30	0	0.00	27.15	0	713	0.00%
2022/12/22	5	27.50	0	0.00	27.45	5	720	0.69%
2022/12/14	1	27.65	0	0.00	27.65	1	710	0.14%
2022/12/12	0	27.60	0	0.00	27.80	0	708	0.00%
2022/11/11	1	27.00	0	0.00	27.00	1	814	0.12%
2022/11/04	0	26.30	0	0.00	26.45	0	843	0.00%
2022/11/01	0	0.00	0	26.50	26.40	0	852	0.00%
2022/10/26	5	25.62	0	0.00	25.65	5	835	0.60%
2022/10/12	0.2	26.00	0	0.00	26.10	0.2	920	0.02%
2022/10/11	1	26.10	0	0.00	25.90	1	932	0.11%
2022/09/28	2	26.00	0	0.00	26.15	2	1,029	0.19%
2022/09/26	0	0.00	2	26.50	26.45	-2	1,059	-0.19%
2022/09/15	1	27.60	0	0.00	27.60	1	1,337	0.07%
2022/09/14	0	0.00	1	27.30	27.60	-1	1,374	-0.07%
2022/09/08	1	26.85	0	0.00	27.00	1	1,456	0.07%
2022/09/07	1	26.85	0	0.00	26.75	1	1,486	0.07%
2022/09/01	1	27.80	0	0.00	27.90	1	1,531	0.07%
2022/08/15	0	0.00	1	28.00	28.15	-1	1,686	-0.06%
2022/08/12	3	27.53	0	0.00	27.60	3	1,707	0.18%
2022/08/04	1	26.60	0	0.00	26.65	1	1,938	0.05%
2022/07/22	1	26.80	0	0.00	26.85	1	2,230	0.04%
2022/07/14	0	25.85	0	0.00	25.90	0	2,230	0.00%
2022/07/13	1	25.70	0	0.00	25.80	1	2,232	0.04%
2022/07/12	0	25.65	0	0.00	25.45	0	2,224	0.00%
2022/07/05	0	26.10	0	0.00	25.95	0	2,181	0.00%
2022/07/04	0.3	25.40	0	0.00	25.35	0.3	2,161	0.01%
2022/07/01	0	0.00	1	25.20	25.20	-1	2,163	-0.05%
2022/06/30	0	25.90	2	25.63	26.05	-2	2,149	-0.09%
2022/06/29	1	26.55	0	0.00	26.55	1	2,118	0.05%
2022/06/28	1	26.95	0	0.00	27.15	1	2,088	0.05%
2022/06/27	7	29.96	0	0.00	29.95	7	2,026	0.35%
2022/06/24	1	29.55	0	0.00	29.75	1	1,968	0.05%
2022/06/23	0	0.00	5	29.65	29.65	-5	1,984	-0.25%
2022/06/22	1	29.90	0	0.00	29.55	1	1,991	0.05%
2022/06/20	0	0.00	2	30.10	29.90	-2	1,925	-0.10%
2022/06/17	0	0.00	1	30.20	30.30	-1	1,901	-0.05%
2022/06/14	0	29.55	0	0.00	29.60	0	1,862	0.00%
2022/06/13	1	29.40	0	29.65	29.55	1	1,862	0.05%
2022/06/09	0	0.00	0	30.20	30.20	0	1,857	0.00%
2022/06/08	0	0.00	1	30.10	30.05	-1	1,848	-0.05%
2022/06/06	1	30.00	0	0.00	30.00	1	1,854	0.05%
2022/06/02	2	30.00	0	0.00	30.00	2	1,886	0.11%
2022/05/31	1	30.00	0	0.00	30.00	1	1,889	0.05%
2022/05/19	0.5	29.65	0	0.00	29.60	0.5	1,700	0.03%
2022/05/11	1	31.80	0	0.00	31.85	1	1,591	0.06%
2022/05/05	0	33.75	0	0.00	33.60	0	1,617	0.00%
2022/05/03	4	35.24	6	34.73	33.70	-2	1,594	-0.13%
2022/04/29	0.9	33.70	0	0.00	33.45	0.9	1,469	0.06%
2022/04/26	1	34.15	0	0.00	34.10	1	1,452	0.07%
2022/04/14	1	34.55	0	0.00	34.65	1	1,636	0.06%
2022/04/11	1	34.20	0	0.00	34.10	1	1,781	0.06%
2022/04/01	0.1	34.70	0	0.00	34.60	0.1	1,846	0.01%
2022/03/31	1	34.90	0	0.00	35.00	1	1,948	0.05%
2022/03/25	0	34.85	0	0.00	34.50	0	2,155	0.00%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.05	0	0.00	35.10	0	2,204	0.00%
2022/03/18	0	35.05	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0	35.00	0	0.00	34.70	0	2,371	0.00%
2022/03/15	0	34.05	2	34.10	33.95	-2	2,372	-0.08%
2022/03/11	2.1	34.25	0	0.00	34.25	2.1	2,402	0.09%
2022/03/08	0	33.95	10	33.77	33.70	-10	2,421	-0.41%
2022/03/07	0	34.10	0	0.00	34.35	0	2,401	0.00%
2022/03/04	0	35.10	0	0.00	34.90	0	2,409	0.00%
2022/02/25	0	0.00	6	34.74	34.40	-6	2,711	-0.22%
2022/02/22	0	35.85	0	0.00	35.40	0	2,787	0.00%
2022/02/21	0	36.20	6	36.12	36.20	-6	2,895	-0.21%
2022/02/16	4	36.01	0	0.00	36.00	4	2,975	0.13%
2022/02/15	1	36.30	0	0.00	36.05	1	2,979	0.03%
2022/02/11	2	36.05	7.3	36.19	36.35	-5.3	3,056	-0.17%
2022/02/08	2	35.35	0	0.00	35.60	2	3,060	0.07%
2022/01/21	0	0.00	2	34.60	34.55	-2	3,216	-0.06%
2022/01/19	0	0.00	1	34.60	34.60	-1	3,249	-0.03%
2022/01/18	0	34.90	0	0.00	34.80	0	3,277	0.00%
2022/01/13	0	0.00	1	35.95	35.85	-1	3,297	-0.03%
2022/01/12	0	0.00	6	35.45	35.50	-6	3,267	-0.18%
2022/01/11	5	35.35	6	35.65	35.40	-1	3,273	-0.03%
2022/01/07	0	0.00	2	34.95	35.00	-2	3,318	-0.06%
2022/01/05	3	34.55	0	0.00	34.65	3	3,317	0.09%
2022/01/03	0.3	35.10	0	0.00	35.05	0.3	3,268	0.01%
2021/12/30	4	35.35	4	35.55	35.30	0	3,292	0.00%
2021/12/28	4	35.18	0	0.00	35.20	4	3,391	0.12%
2021/12/27	5	36.02	29	36.11	35.60	-24	3,425	-0.70%
2021/12/24	37	35.92	13	35.86	35.90	24	3,417	0.70%
2021/12/23	10	34.97	0	0.00	35.05	10	3,392	0.29%
2021/12/22	0	0.00	1	34.35	34.35	-1	3,483	-0.03%
2021/12/17	0	0.00	6	34.10	33.90	-6	4,907	-0.12%
2021/12/16	1	33.85	0	0.00	33.70	1	4,925	0.02%
2021/12/14	12	34.49	2	34.25	34.00	10	4,980	0.20%
2021/12/10	0	0.00	1	33.90	33.90	-1	4,864	-0.02%
2021/12/07	1	33.60	1	33.60	33.80	0	4,883	0.00%
2021/12/06	0	33.85	0	0.00	33.70	0	4,864	0.00%
2021/12/03	0	33.85	0	0.00	33.85	0	4,886	0.00%
2021/12/02	1	33.70	0	0.00	33.80	1	4,893	0.02%
2021/11/30	2	34.03	0	0.00	34.00	2	4,899	0.04%
2021/11/29	6	33.75	0	0.00	34.10	6	4,919	0.12%
2021/11/26	0	0.00	17	34.30	34.50	-17	4,875	-0.35%
2021/11/25	0	0.00	3	36.00	35.70	-3	4,805	-0.06%
2021/11/23	1	34.95	0	0.00	34.85	1	4,774	0.02%
2021/11/22	5.3	35.33	1	35.20	35.35	4.3	4,777	0.09%
2021/11/19	14	36.06	0	0.00	35.50	14	4,784	0.29%
2021/11/18	5	35.95	4	36.16	36.05	1	4,768	0.02%
2021/11/16	0	0.00	11	34.91	35.40	-11	4,659	-0.24%
2021/11/15	0	0.00	8	34.69	35.00	-8	4,663	-0.17%
2021/11/12	2	34.75	0	0.00	34.50	2	4,711	0.04%
2021/11/11	7	34.55	0	0.00	34.50	7	4,748	0.15%
2021/11/10	9	35.41	5	35.05	34.75	4	4,828	0.08%
2021/11/09	2	35.15	0	0.00	35.00	2	4,749	0.04%
2021/11/08	0	0.00	5	34.85	35.15	-5	4,727	-0.11%
2021/11/05	0	0.00	2	34.20	34.55	-2	4,701	-0.04%
2021/11/04	0.1	34.60	5	34.55	34.35	-4.9	4,717	-0.10%
2021/10/29	3	33.60	3	33.50	34.00	0	4,713	0.00%
2021/10/28	0	0.00	12	33.15	33.20	-12	4,726	-0.25%
2021/10/22	5	33.60	0	0.00	33.60	5	4,771	0.10%
2021/10/18	100	34.55	100	34.38	34.40	0	5,010	0.00%
2021/10/15	0	0.00	4	34.03	33.90	-4	5,076	-0.08%
2021/10/13	4	33.69	1	33.20	33.10	3	5,046	0.06%
2021/10/06	0	33.50	0	0.00	33.20	0	5,136	0.00%
2021/10/05	1	33.40	0	0.00	33.90	1	5,163	0.02%
2021/10/04	0.3	34.00	2	33.75	33.75	-1.7	5,229	-0.03%
2021/10/01	0.1	35.20	2	34.40	34.40	-1.9	5,334	-0.04%
2021/09/30	12	36.10	3	36.20	35.65	9	5,582	0.16%
2021/09/29	4	36.01	0	0.00	35.70	4	5,656	0.07%
2021/09/28	89	37.12	78	36.95	37.20	11	5,623	0.20%
2021/09/27	69	36.59	125	36.35	37.50	-56	5,127	-1.09%	大賣/
2021/09/24	85	35.23	25	36.39	34.10	60	5,231	1.15%
2021/09/22	1	34.25	0	0.00	33.80	1	5,512	0.02%
2021/09/07	0	35.55	0	0.00	35.60	0	6,401	0.00%
2021/09/06	1	35.55	0	0.00	35.50	1	6,471	0.02%
2021/08/31	1	35.80	0	0.00	36.00	1	7,220	0.01%
2021/08/26	3	36.65	0	0.00	36.65	3	9,338	0.03%
2021/08/17	1	37.75	0	36.90	36.85	1	9,597	0.01%
2021/08/16	1	40.15	0	0.00	39.65	1	9,655	0.01%
2021/08/13	0	41.25	2	41.00	40.90	-2	9,619	-0.02%
2021/08/11	1	41.00	0	0.00	41.15	1	9,717	0.01%
2021/08/05	0	0.00	1	41.70	42.05	-1	10,134	-0.01%
2021/07/26	0	0.00	3	42.08	41.35	-3	11,320	-0.03%
2021/07/23	0	0.00	2	42.65	43.80	-2	11,234	-0.02%
2021/07/22	1	41.80	3.1	42.15	42.10	-2.1	11,252	-0.02%
2021/07/21	0	0.00	4	42.65	42.65	-4	11,280	-0.04%
2021/07/20	5	43.50	5	43.40	43.40	0	11,329	0.00%
2021/07/19	5	44.35	5	44.67	44.60	0	11,489	0.00%
2021/07/16	0	0.00	5	44.47	44.75	-5	11,723	-0.04%
2021/07/13	0.4	44.15	2	45.00	44.20	-1.7	12,155	-0.01%
2021/07/12	4	45.40	1	44.90	44.95	3	12,200	0.02%
2021/07/09	1	45.90	1	46.60	45.95	0	12,244	0.00%
2021/07/08	9	46.89	12	47.68	46.80	-3	12,352	-0.02%
2021/07/07	30	48.62	27	48.75	48.00	3	12,719	0.02%
2021/07/06	16	48.42	23	49.07	48.05	-7	12,729	-0.05%
2021/07/05	2	47.95	8	48.23	48.35	-6	12,634	-0.05%
2021/07/02	21	48.53	15	48.76	48.25	6	12,625	0.05%
2021/07/01	50	48.96	61	49.49	47.70	-11	12,600	-0.09%
2021/06/30	37	48.47	24.5	47.81	48.50	12.5	12,196	0.10%
2021/06/29	4	45.60	1	45.95	45.60	3	11,816	0.03%
2021/06/28	3	45.00	1	45.95	46.00	2	11,840	0.02%
2021/06/25	0	0.00	3	45.30	44.90	-3	11,931	-0.03%
2021/06/24	1	45.40	0	0.00	45.40	1	12,036	0.01%
2021/06/23	2	46.40	2	45.30	44.80	0	12,046	0.00%
2021/06/22	15.5	45.79	6	45.42	45.25	9.5	12,006	0.08%
2021/06/21	35	44.64	35	44.96	45.80	0	11,681	0.00%
2021/06/17	1	44.80	0	0.00	44.05	1	11,500	0.01%
2021/06/16	1	43.95	1	44.05	43.85	0	11,569	0.00%
2021/06/15	0	0.00	1	43.90	44.00	-1	11,547	-0.01%
2021/06/11	71	45.88	62	45.93	44.50	9	11,486	0.08%
2021/06/09	0	0.00	4	45.83	45.10	-4	11,135	-0.04%
2021/06/08	43	47.47	21	47.08	46.90	22	11,004	0.20%
2021/06/07	86.1	48.12	92	48.38	49.00	-6	10,711	-0.06%
2021/06/04	33	47.08	29	46.79	45.65	4	9,730	0.04%
2021/06/03	133	47.26	123	47.84	46.40	10	9,410	0.11%	大買/大賣/
2021/06/02	3	44.90	5	44.94	44.75	-2	8,596	-0.02%
2021/05/31	0	0.00	1	41.90	41.30	-1	8,428	-0.01%
2021/05/26	1	41.30	0	0.00	41.60	1	8,506	0.01%
2021/05/25	2	42.15	0	0.00	41.70	2	8,495	0.02%
2021/05/24	4	42.98	3	42.80	42.35	1	8,454	0.01%
2021/05/18	4	40.03	4	40.00	40.00	0	8,294	0.00%
2021/05/17	48	38.03	157	37.39	37.50	-109	8,225	-1.33%	大賣/鉅額交易
2021/05/14	0	0.00	2	39.10	39.30	-2	8,098	-0.02%
2021/05/13	5	41.44	0	0.00	40.55	5	7,981	0.06%
2021/05/12	110	45.24	12	43.03	40.80	98	7,825	1.25%	大買/
2021/05/11	26	48.85	51	46.95	44.85	-25	7,543	-0.33%
2021/05/10	142	45.62	115.1	45.62	46.30	26.9	7,010	0.38%	大買/大賣/
2021/05/06	1	43.15	5	42.65	42.90	-4	6,739	-0.06%
2021/05/05	3	43.42	0	0.00	42.80	3	6,710	0.04%
2021/05/04	1	42.80	3	42.37	42.35	-2	6,679	-0.03%
2021/05/03	0	0.00	5	44.30	44.45	-5	6,594	-0.08%
2021/04/29	3	44.13	0	0.00	44.60	3	6,583	0.05%
2021/04/28	3	45.03	0	0.00	44.90	3	6,554	0.05%
2021/04/27	5	44.55	1	44.80	45.80	4	6,573	0.06%
2021/04/23	5	42.90	5	43.72	44.10	0	6,353	0.00%
2021/04/22	6	44.67	7	43.00	42.65	-1	6,216	-0.02%
2021/04/21	3	44.05	4	43.93	43.90	-1	6,020	-0.02%
2021/04/20	0	0.00	7	42.79	42.90	-7	5,845	-0.12%
2021/04/19	12	42.87	11	42.57	43.00	1	5,793	0.02%
2021/04/16	0	0.00	2	41.00	41.55	-2	5,623	-0.04%
2021/04/15	1	41.00	1	41.50	40.80	0	5,565	0.00%
2021/04/14	7	41.01	2	41.10	40.75	5	5,534	0.09%
2021/04/13	3.1	42.46	10	41.98	41.80	-6.9	5,423	-0.13%
2021/04/12	11	39.40	33	40.29	40.45	-22	4,935	-0.45%
2021/04/09	4	37.16	12	37.00	37.00	-8	4,665	-0.17%
2021/04/08	10	37.10	0	0.00	38.00	10	4,657	0.21%
2021/04/07	32	36.99	0	0.00	37.00	32	4,750	0.67%
2021/04/06	10	37.25	0	0.00	37.40	10	5,023	0.20%
2021/04/01	0	0.00	0	34.70	35.40	0	5,095	0.00%
2021/03/31	0	34.95	1	34.80	34.90	-1	4,996	-0.02%
2021/03/30	0	34.90	101	34.95	35.00	-101	4,935	-2.05%	大賣/
2021/03/29	103	34.63	5	34.50	34.05	98	4,784	2.05%	大買/
2021/03/25	0	33.35	0	0.00	33.35	0	4,869	0.00%
2021/03/24	0	32.70	2	32.93	33.00	-2	4,804	-0.04%
2021/03/23	0	0.00	1	32.70	32.70	-1	4,820	-0.02%
2021/03/22	1	32.65	2	32.90	33.00	-1	5,030	-0.02%
2021/03/19	5	32.51	0	0.00	32.65	5	5,060	0.10%
2021/03/18	0	0.00	2	32.18	32.05	-2	4,953	-0.04%
2021/03/17	0	0.00	1	32.15	32.15	-1	4,948	-0.02%
2021/03/15	0.2	32.23	0	0.00	32.15	0.2	5,051	0.00%
2021/03/11	0.2	32.30	1	32.50	32.40	-0.8	5,137	-0.02%
2021/03/08	0	0.00	2	32.15	32.10	-2	5,171	-0.04%
2021/03/03	0	0.00	1	31.90	31.85	-1	5,198	-0.02%
2021/03/02	3	31.78	0	0.00	31.20	3	5,189	0.06%
2021/02/17	1	30.20	0	0.00	30.20	1	5,365	0.02%
2021/02/04	0	0.00	12	29.00	29.30	-12	5,813	-0.21%
2021/01/28	2	29.20	0	0.00	29.20	2	6,138	0.03%
2021/01/26	0	0.00	0	29.90	29.90	0	6,185	0.00%
2021/01/15	0	31.55	1	31.80	31.40	-1	6,564	-0.02%
2021/01/14	0	0.00	0.1	32.20	32.05	-0.1	6,677	0.00%
2021/01/12	0	0.00	1	32.65	32.25	-1	6,781	-0.01%
2021/01/11	0	0.00	15	33.14	33.00	-15	6,760	-0.22%
2021/01/08	0	0.00	1	33.30	33.30	-1	6,787	-0.01%
2021/01/07	16	34.10	16	33.95	33.55	0	6,802	0.00%
2021/01/06	9	33.73	2	33.35	33.20	7	6,891	0.10%
2021/01/04	0	0.00	2	34.28	34.20	-2	7,184	-0.03%
2020/12/31	0	0.00	8	34.10	34.00	-8	7,154	-0.11%
2020/12/30	0	0.00	11	34.01	34.15	-11	7,118	-0.15%
2020/12/29	84	34.56	61	33.75	33.55	23	7,018	0.33%
2020/12/28	15.1	33.12	13	33.34	33.45	2.1	6,617	0.03%
2020/12/23	0	0.00	5	32.00	32.00	-5	6,696	-0.07%
2020/12/22	7	32.37	2	32.55	32.10	5	6,864	0.07%
2020/12/21	1	31.60	0	0.00	31.95	1	6,824	0.01%
2020/12/17	1	31.60	0	0.00	31.35	1	6,965	0.01%
2020/12/16	1	32.05	0	0.00	31.75	1	7,030	0.01%
2020/12/15	0	0.00	20	31.40	31.25	-20	7,052	-0.28%
2020/12/14	0	0.00	1	30.40	30.85	-1	7,238	-0.01%
2020/12/10	3	31.40	20	31.10	30.85	-17	7,732	-0.22%
2020/12/09	4	30.89	0	0.00	30.90	4	7,836	0.05%
2020/12/08	3	31.20	0	0.00	31.20	3	7,910	0.04%
2020/12/07	1	30.85	1	30.85	30.80	0	8,044	0.00%
2020/12/04	0	0.00	1	31.25	31.40	-1	8,135	-0.01%
2020/12/01	1	32.00	0	0.00	31.95	1	8,434	0.01%
2020/11/30	3	32.35	0	0.00	31.80	3	8,550	0.04%
2020/11/27	2	31.98	0	0.00	32.00	2	8,664	0.02%
2020/11/25	1	31.80	0	0.00	31.75	1	9,325	0.01%
2020/11/24	1	32.05	0	0.00	31.90	1	9,455	0.01%
2020/11/23	1	31.80	1	31.85	31.80	0	9,522	0.00%
2020/11/20	2	31.98	0	0.00	32.00	2	9,527	0.02%
2020/11/19	1	31.80	0	0.00	31.70	1	9,608	0.01%
2020/11/18	10	31.82	10	31.90	31.95	0	9,607	0.00%
2020/11/17	2	32.28	15	32.54	32.00	-13	9,652	-0.13%
2020/11/16	13	32.59	1	32.60	32.65	12	9,663	0.12%
2020/11/13	19	34.05	19	33.00	32.60	0	9,815	0.00%
2020/11/09	1	33.25	0	0.00	33.25	1	9,613	0.01%
2020/11/06	1	32.55	6	32.80	32.70	-5	9,894	-0.05%
2020/11/05	6	32.65	0	0.00	32.60	6	10,067	0.06%
2020/11/04	2	33.08	0	0.00	33.25	2	10,031	0.02%
2020/11/02	22	33.55	1.9	33.50	33.15	20.1	10,118	0.20%
2020/10/30	1	33.95	0	0.00	33.95	1	10,102	0.01%
2020/10/29	0	0.00	8	34.33	34.30	-8	10,056	-0.08%
2020/10/28	2	35.35	14	35.19	34.75	-12	10,041	-0.12%
2020/10/27	14	35.39	16	35.03	35.35	-2	9,929	-0.02%
2020/10/26	1	33.60	0	0.00	33.55	1	9,628	0.01%
2020/10/23	2	33.93	0	0.00	33.75	2	9,552	0.02%
2020/10/22	1	34.10	2	34.30	33.85	-1	9,557	-0.01%
2020/10/21	5	33.90	5	33.61	33.75	0	9,440	0.00%
2020/10/20	0	0.00	2	33.50	33.60	-2	9,399	-0.02%
2020/10/19	3	32.47	1	32.55	32.50	2	9,368	0.02%
2020/10/16	0	0.00	6	33.10	32.80	-6	9,357	-0.06%
2020/10/15	19	33.02	21	33.40	33.20	-2	9,340	-0.02%
2020/10/14	5	33.29	11	33.50	33.20	-6	9,348	-0.06%
2020/10/13	34	34.31	30	34.37	34.50	4	9,174	0.04%
2020/10/12	13	32.88	20	32.50	33.50	-7	8,973	-0.08%
2020/10/08	15	31.98	5	31.90	31.75	10	8,852	0.11%
2020/10/06	21	32.47	15	32.47	32.50	6	8,827	0.07%
2020/10/05	0	0.00	10	32.00	32.10	-10	8,814	-0.11%
2020/09/30	11	32.06	0	0.00	31.55	11	8,814	0.12%
2020/09/29	10	32.50	18	32.41	32.55	-8	8,758	-0.09%
2020/09/28	27	31.68	18	31.68	31.80	9	8,634	0.10%
2020/09/25	6	31.63	6	31.91	31.60	0	8,596	0.00%
2020/09/24	13	30.60	13	30.62	30.45	0	8,511	0.00%
2020/09/23	0	0.00	13	31.55	31.15	-13	8,369	-0.16%
2020/09/22	0	0.00	1	32.65	31.90	-1	8,273	-0.01%
2020/09/18	1	32.15	7	32.36	32.90	-6	8,049	-0.07%
2020/09/17	25	30.92	19	31.15	31.75	6	7,804	0.08%
2020/09/16	25	30.52	28	30.74	31.55	-3	7,580	-0.04%
2020/09/15	7	29.64	8	29.93	30.00	-1	7,301	-0.01%
2020/09/14	11	29.47	43	29.53	29.00	-32	7,211	-0.44%
2020/09/11	22	29.06	12	28.54	28.50	10	7,118	0.14%
2020/09/10	13	29.58	7	29.90	29.00	6	7,058	0.09%
2020/09/09	16	29.54	14	29.78	29.65	2	6,999	0.03%
2020/09/08	17	28.96	19	28.93	29.15	-2	6,915	-0.03%
2020/09/07	2	27.70	3	28.55	27.90	-1	6,728	-0.01%
2020/09/04	15	27.94	8	28.05	27.80	7	6,666	0.11%
2020/09/03	10	28.10	18	28.60	28.70	-8	6,678	-0.12%
2020/09/02	23	28.62	0	0.00	28.45	23	6,571	0.35%
2020/09/01	0	0.00	2	30.20	29.50	-2	6,390	-0.03%
2020/08/31	5	29.80	5	29.30	30.30	0	6,145	0.00%
2020/08/28	2	27.30	0	0.00	27.55	2	5,720	0.03%
2020/08/27	0	0.00	17	26.46	26.30	-17	5,580	-0.30%
2020/08/26	11	27.25	22	27.15	27.10	-11	5,487	-0.20%
2020/08/25	10	27.80	18	27.81	27.30	-8	5,429	-0.15%
2020/08/24	0	0.00	7	27.23	27.00	-7	5,386	-0.13%
2020/08/21	0	0.00	70	27.39	27.30	-70	5,399	-1.30%
2020/08/19	4	27.68	5	27.62	28.00	-1	5,215	-0.02%
2020/08/17	13	26.37	0	0.00	26.50	13	5,168	0.25%
2020/08/14	2	26.13	101	25.80	26.35	-99	5,275	-1.88%	大賣/
2020/08/13	2	25.25	1	25.95	25.55	1	5,249	0.02%
2020/08/12	12	25.94	6	25.98	25.40	6	5,257	0.11%
2020/08/11	10	24.70	16	24.77	25.15	-6	5,099	-0.12%
2020/08/07	0	0.00	10	24.15	24.15	-10	4,961	-0.20%
2020/08/05	1	23.35	0	0.00	23.40	1	5,157	0.02%
2020/08/04	0	0.00	1	23.20	23.15	-1	5,119	-0.02%
2020/08/03	1	23.05	0	0.00	23.20	1	5,110	0.02%
2020/07/22	1	23.85	1	23.80	23.85	0	4,996	0.00%
2020/07/20	0	0.00	2	23.90	23.95	-2	4,914	-0.04%
2020/07/17	0	0.00	10	23.55	23.55	-10	4,850	-0.21%
2020/07/16	40	23.89	32	23.79	23.85	8	4,858	0.16%
2020/07/15	0	0.00	50	23.50	23.80	-50	4,837	-1.03%
2020/07/14	50	23.25	2	23.60	23.25	48	4,784	1.00%
2020/07/10	190	23.31	0	0.00	23.35	190	4,775	3.98%	大買/鉅額交易
2020/07/07	10	23.05	0	0.00	22.95	10	4,674	0.21%
2020/07/03	2	23.90	5	23.85	23.95	-3	4,653	-0.06%
2020/06/30	0	0.00	1	23.30	23.30	-1	4,558	-0.02%
2020/06/23	0	0.00	6	23.91	23.55	-6	4,655	-0.13%
2020/06/22	20	23.80	20	24.10	23.70	0	4,710	0.00%
2020/06/19	5	23.65	1	24.35	23.65	4	4,700	0.09%
2020/06/18	5	24.00	10	24.05	24.00	-5	4,723	-0.11%
2020/06/17	0	0.00	11	23.93	23.75	-11	4,736	-0.23%
2020/06/11	6	22.64	0	0.00	22.50	6	4,997	0.12%
2020/06/10	10	22.75	0	0.00	22.75	10	5,048	0.20%
2020/06/05	0	0.00	4	23.80	23.75	-4	5,394	-0.07%
2020/06/04	5	23.69	0	0.00	23.60	5	5,545	0.09%
2020/06/01	2	23.83	0	0.00	23.95	2	5,810	0.03%
2020/05/29	7	24.04	5	24.15	23.60	2	5,939	0.03%
2020/05/26	5	23.90	5	23.70	23.90	0	6,571	0.00%
2020/05/25	9	23.52	28	23.48	23.45	-19	7,089	-0.27%
2020/05/22	7	24.27	3	24.30	24.05	4	7,214	0.06%
2020/05/21	2	24.15	9	24.21	24.30	-7	7,427	-0.09%
2020/05/20	3	23.90	1	23.80	23.55	2	7,367	0.03%
2020/05/19	6	23.43	3	23.60	23.60	3	7,336	0.04%
2020/05/18	1	23.05	2	22.80	23.10	-1	7,175	-0.01%
2020/05/13	3	21.95	2	22.30	21.90	1	6,894	0.01%
2020/05/12	27	22.54	10	22.50	22.40	17	6,806	0.25%
2020/05/06	0	0.00	1	21.05	20.90	-1	6,792	-0.01%
2020/05/05	0	0.00	1	20.90	20.95	-1	6,789	-0.01%
2020/05/04	0	0.00	1	20.90	20.80	-1	6,791	-0.01%
2020/04/29	0	0.00	1	21.10	21.05	-1	6,759	-0.01%
2020/04/24	0	0.00	3	20.45	20.40	-3	6,752	-0.04%
2020/04/22	0	0.00	4	20.20	20.30	-4	6,754	-0.06%
2020/04/17	0	0.00	5	21.17	21.00	-5	6,723	-0.07%
2020/04/16	5	21.25	0	0.00	21.15	5	6,759	0.07%
2020/04/15	0	0.00	5	21.11	21.45	-5	6,723	-0.07%
2020/04/10	1.1	20.76	0	0.00	20.75	1.1	6,633	0.02%
2020/04/09	5	21.10	5	21.11	21.10	0	6,605	0.00%
2020/04/07	0	20.95	0	0.00	20.30	0	6,514	0.00%
2020/03/30	6	19.50	16	19.93	20.50	-10	6,439	-0.16%
2020/03/27	10	20.25	1	20.45	20.10	9	6,396	0.14%
2020/03/26	13	20.41	9	20.50	20.75	4	6,303	0.06%
2020/03/25	2	20.23	0	0.00	20.35	2	6,194	0.03%
2020/03/24	22	19.31	22	19.45	19.45	0	6,102	0.00%
2020/03/20	0	0.00	2	18.20	18.35	-2	5,913	-0.03%
2020/03/19	3	17.80	6	17.55	17.55	-3	5,777	-0.05%
2020/03/17	0	0.00	1	20.65	20.35	-1	5,438	-0.02%
2020/03/12	3	22.45	0	0.00	22.50	3	4,960	0.06%
2020/03/11	6	22.93	0	0.00	23.00	6	4,821	0.12%
2020/03/10	4	22.54	1	22.15	22.70	3	4,707	0.06%
2020/03/09	0	0.00	1	23.15	22.10	-1	4,538	-0.02%
2020/03/06	1	23.20	2	23.65	23.20	-1	4,361	-0.02%
2020/03/05	2	23.50	0	0.00	23.50	2	4,286	0.05%
2020/03/04	0	0.00	10	24.35	23.75	-10	4,154	-0.24%
2020/03/03	11	24.40	6	24.23	24.20	5	4,018	0.12%
2020/03/02	0	23.25	0	0.00	23.35	0	3,790	0.00%
2020/02/27	22	24.65	21	24.17	23.65	1	3,649	0.03%
2020/02/26	0	0.00	11	24.63	23.65	-11	3,278	-0.34%
2020/02/25	0	0.00	10	23.35	22.60	-10	2,676	-0.37%
2020/02/24	10	22.90	0	0.00	23.00	10	2,438	0.41%
2020/02/21	0	0.00	10	21.55	21.65	-10	2,096	-0.48%
2020/02/20	0	0.00	101	21.00	21.00	-101	1,950	-5.18%	大賣/鉅額交易
2020/02/19	10	20.65	0	0.00	20.60	10	1,856	0.54%
2020/02/10	5	20.70	25	20.60	20.25	-20	1,832	-1.09%
2020/02/07	20	20.70	0	0.00	20.80	20	1,732	1.15%
2020/01/16	0	0.00	2	20.10	20.20	-2	1,404	-0.14%
2020/01/07	0	19.30	0	0.00	19.35	0	1,304	0.00%
2020/01/06	0	19.20	0	0.00	19.20	0	1,326	0.00%
2019/12/26	2	19.15	2	19.10	19.15	0	1,248	0.00%
2019/11/29	0	0.00	2	18.85	18.80	-2	1,152	-0.17%
2019/11/25	0	0.00	1	19.35	19.20	-1	1,088	-0.09%
2019/11/15	3	18.97	1	19.20	18.85	2	1,048	0.19%
2019/11/14	2	18.80	0	0.00	18.80	2	997	0.20%
2019/10/28	1	18.20	0	0.00	18.15	1	1,018	0.10%
2019/09/20	1	18.25	0	0.00	18.30	1	1,305	0.08%
2019/09/17	4	18.28	0	0.00	18.15	4	1,377	0.29%
2019/09/16	1	18.35	0	0.00	18.35	1	1,427	0.07%
2019/09/06	1	17.85	0	0.00	17.85	1	1,503	0.07%
2019/07/30	0	0.00	0	18.95	18.85	0	1,607	0.00%
2019/07/18	1	19.10	0	0.00	19.10	1	1,675	0.06%
2019/07/12	0	19.70	0	0.00	19.70	0	1,678	0.00%
2019/06/14	1	19.60	0	0.00	19.65	1	1,941	0.05%
2019/05/22	0	0.00	10	19.40	19.40	-10	2,078	-0.48%
2019/04/26	0	0.00	1	20.00	19.85	-1	2,246	-0.04%
2019/04/24	1	19.95	1	19.90	19.90	0	2,248	0.00%
2019/04/17	51	20.20	1	20.40	20.40	50	2,166	2.31%
2019/04/16	52	20.48	0	0.00	20.45	52	2,147	2.42%
2019/04/10	6	21.35	6	21.15	21.35	0	2,041	0.00%
2019/04/09	1	21.05	6	20.85	20.80	-5	1,892	-0.26%
2019/02/19	0	0.00	3	20.35	20.45	-3	1,881	-0.16%
2019/02/13	0	0.00	2	19.40	19.45	-2	1,814	-0.11%
2019/02/12	3	19.50	0	0.00	19.45	3	1,834	0.16%
2018/12/03	0	0.00	1	21.75	21.65	-1	5,889	-0.02%
2018/11/07	1	21.35	1	21.10	21.35	0	8,346	0.00%
2018/10/26	1	20.35	1	20.60	20.10	0	8,136	0.00%
2018/10/24	1	20.35	0	0.00	20.45	1	7,970	0.01%
2018/10/22	2	20.80	0	0.00	20.80	2	7,967	0.03%
2018/10/19	1	20.65	1	20.60	20.60	0	7,942	0.00%
2018/10/16	1	21.50	1	21.50	21.65	0	7,726	0.00%
2018/10/05	0	0.00	1	23.10	23.00	-1	7,242	-0.01%
2018/09/28	0	0.00	9	25.59	24.60	-9	6,963	-0.13%
2018/09/27	9	25.29	5	24.85	25.30	4	6,795	0.06%
2018/09/21	1	23.80	0	0.00	24.05	1	6,454	0.02%
2018/09/20	0	0.00	200	24.25	23.80	-200	6,333	-3.16%	大賣/鉅額交易
2018/09/18	150	24.63	1	24.25	24.65	149	6,141	2.43%	大買/鉅額交易
2018/09/17	2	24.65	1	24.70	24.60	1	6,009	0.02%
2018/09/14	63	24.82	3	24.43	25.00	60	5,859	1.02%
2018/09/13	7	23.68	6	23.61	23.75	1	5,568	0.02%
2018/09/12	2	23.50	1	23.60	23.30	1	5,400	0.02%
2018/09/11	1	22.00	1	22.30	22.75	0	5,158	0.00%
2018/09/07	171	22.36	3	22.32	21.80	168	4,829	3.48%	大買/鉅額交易
2018/09/06	0	21.65	31	21.65	21.75	-31	4,504	-0.69%
2018/09/03	5	21.38	5	21.15	21.15	0	4,391	0.00%
2018/08/30	0	21.35	0	0.00	21.45	0	4,271	0.00%
2018/08/28	0	0.00	1	21.40	21.35	-1	4,138	-0.02%
2018/08/27	2	21.63	0	0.00	21.50	2	4,155	0.05%
2018/08/24	15	21.66	2	21.93	21.75	13	4,019	0.32%
2018/08/23	7	21.42	2	21.65	21.65	5	3,728	0.13%
2018/08/22	10	20.63	32	20.38	20.65	-22	3,364	-0.65%
2018/08/17	10	19.15	1	19.20	19.05	9	2,850	0.32%
2018/08/16	2	18.85	4	18.80	18.80	-2	2,680	-0.07%
2018/08/15	1	18.50	0	0.00	18.55	1	2,430	0.04%
2018/07/03	2	17.05	10	17.20	16.95	-8	2,992	-0.27%
2018/07/02	4	17.10	0	0.00	17.20	4	2,982	0.13%
2018/06/26	0	0.00	15	16.75	16.65	-15	2,964	-0.51%
2018/06/05	2	18.30	0	0.00	18.15	2	2,803	0.07%
2018/06/01	0	17.90	0	0.00	17.95	0	2,590	0.00%
2018/05/24	0	0.00	20	17.50	17.45	-20	3,051	-0.66%
2018/05/21	0	0.00	20	17.65	17.65	-20	3,079	-0.65%
2018/05/18	0	0.00	5	18.15	18.00	-5	3,034	-0.16%
2018/05/15	0	0.00	25	17.60	17.55	-25	2,874	-0.87%
2018/05/11	35	17.83	35	17.71	17.65	0	2,876	0.00%
2018/05/10	0.1	17.35	0	0.00	17.45	0.1	2,713	0.00%
2018/05/08	0	0.00	1	17.25	17.40	-1	2,661	-0.04%
2018/05/03	0	0.00	20	17.10	17.15	-20	2,539	-0.79%
2018/04/17	0	0.00	10	16.45	16.40	-10	3,101	-0.32%
2018/04/16	20	16.60	2	16.60	16.60	18	3,125	0.58%
2018/04/12	20	16.80	0	0.00	16.85	20	3,198	0.63%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/31	0	0.00	1	16.20	16.20	-1	3,122	-0.03%
2018/03/23	0	0.00	5	16.05	16.10	-5	3,309	-0.15%
2018/03/19	0	0.00	1	16.70	16.65	-1	3,340	-0.03%
2018/03/13	2	16.90	0	0.00	16.95	2	3,410	0.06%
2018/03/05	0	0.00	1	16.85	16.80	-1	3,624	-0.03%
2018/02/27	0	0.00	2	16.95	16.90	-2	3,498	-0.06%
2018/02/26	42	17.46	1	17.30	17.30	41	3,399	1.21%
2018/02/23	1	16.20	1	16.30	16.30	0	3,079	0.00%
2018/01/17	2	17.55	11	17.54	17.20	-9	3,139	-0.29%
2018/01/10	3	16.30	0	0.00	16.30	3	3,009	0.10%