正崴 (2392)-玉山-南京東路券商分點個股進出

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
65.8
漲跌
▲1.0
漲幅
+1.54%
成交量
2,569張
產業
上市電子零組件類股
625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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	2	65.00	0	0.00	65.80	2	12,915	0.02%
2024/09/25	2	65.40	21	65.95	65.60	-19	13,171	-0.14%
2024/09/24	1	64.10	0	0.00	64.50	1	13,450	0.01%
2024/09/20	1.1	65.69	0	0.00	64.20	1.1	13,960	0.01%
2024/09/16	0	0.00	1	64.20	64.60	-1	14,589	-0.01%
2024/09/13	1	64.30	0	0.00	64.20	1	14,840	0.01%
2024/09/10	11	61.96	0	0.00	61.70	11	15,751	0.07%
2024/09/09	1	61.80	0	0.00	63.30	1	16,755	0.01%
2024/09/06	10	62.70	1	63.19	63.20	9	17,091	0.05%
2024/09/05	3	63.67	4	62.95	62.80	-1	17,300	-0.01%
2024/09/04	1.1	63.80	6	63.53	63.00	-4.9	17,298	-0.03%
2024/09/03	7	69.66	1	69.40	68.30	6	17,213	0.03%
2024/09/02	1	71.50	5	71.20	70.00	-4	17,269	-0.02%
2024/08/30	7	71.84	13	72.26	71.50	-6	17,202	-0.03%
2024/08/29	13	71.42	0	0.00	70.40	13	16,956	0.08%
2024/08/28	5	71.38	17	70.74	71.50	-12	16,878	-0.07%
2024/08/27	3	67.87	1	68.80	69.00	2	16,614	0.01%
2024/08/26	1	66.50	1	65.80	65.80	0	16,586	0.00%
2024/08/22	1	67.30	1	67.60	67.50	0	16,791	0.00%
2024/08/21	7	69.63	0	0.00	67.90	7	17,412	0.04%
2024/08/20	3	70.03	0.1	67.70	69.50	2.9	18,218	0.02%
2024/08/19	0	0.00	2	66.40	66.70	-2	18,991	-0.01%
2024/08/16	0	0.00	2	66.70	66.60	-2	19,311	-0.01%
2024/08/14	4	67.30	1	66.80	66.30	3	20,179	0.01%
2024/08/12	17	66.99	1	67.10	66.80	16	20,212	0.08%
2024/08/09	4	66.60	3	66.97	66.90	1	20,242	0.00%
2024/08/08	0	0.00	2	63.60	63.70	-2	20,135	-0.01%
2024/08/07	2	65.25	1	63.60	66.00	1	20,270	0.00%
2024/08/06	4	59.80	27	57.76	60.70	-23	20,133	-0.11%
2024/08/05	7	62.70	10	64.60	62.70	-3	19,946	-0.02%
2024/08/02	1	71.50	0	0.00	69.60	1	19,945	0.01%
2024/08/01	0	0.00	1	73.50	74.00	-1	19,997	-0.01%
2024/07/31	1	70.00	11	70.37	70.30	-10	20,024	-0.05%
2024/07/30	11	69.50	22.8	67.98	69.80	-11.8	20,242	-0.06%
2024/07/29	2.1	69.38	15	69.10	68.80	-12.9	20,142	-0.06%
2024/07/26	2	71.70	3	71.63	71.30	-1	20,024	0.00%
2024/07/23	17	74.68	4	74.95	74.00	13	19,904	0.07%
2024/07/22	7	75.37	6	77.38	74.50	1	19,802	0.01%
2024/07/19	6	77.73	2	78.00	76.80	4	19,624	0.02%
2024/07/18	16	80.31	11	82.41	79.80	5	19,458	0.03%
2024/07/17	24	84.25	0	0.00	83.60	24	19,273	0.12%
2024/07/16	23	85.66	0	0.00	84.40	23	19,090	0.12%
2024/07/15	11.2	88.21	0	0.00	86.10	11.2	18,952	0.06%
2024/07/12	11	89.10	36.4	89.71	89.50	-25.4	18,704	-0.14%
2024/07/11	22.1	91.76	28	92.48	89.60	-5.9	18,215	-0.03%
2024/07/10	34	90.83	19.1	91.02	90.00	14.9	17,228	0.09%
2024/07/09	35.1	85.91	30.6	86.07	89.10	4.5	15,502	0.03%
2024/07/08	20	80.17	37.3	81.75	81.00	-17.3	13,719	-0.13%
2024/07/05	10.3	78.56	2	79.45	79.00	8.3	12,866	0.06%
2024/07/04	4.1	76.95	0	0.00	76.90	4.1	12,601	0.03%
2024/07/03	5	78.20	5	77.58	76.50	0	12,521	0.00%
2024/07/02	9	75.80	3	76.30	76.90	6	12,413	0.05%
2024/07/01	9	78.37	11	78.46	77.80	-2	12,264	-0.02%
2024/06/28	9	78.96	24	79.43	79.00	-15	12,141	-0.12%
2024/06/27	9.2	78.15	5	77.90	77.70	4.2	11,918	0.03%
2024/06/26	30	78.39	15	77.60	77.50	15	11,835	0.13%
2024/06/25	17	75.64	1	74.60	76.30	16	11,610	0.14%
2024/06/24	7	75.24	4.1	75.32	75.30	2.9	11,628	0.02%
2024/06/21	14	79.23	9	78.32	77.70	5	11,472	0.04%
2024/06/20	0	0.00	3	75.97	77.80	-3	10,902	-0.03%
2024/06/19	9	75.29	15	75.04	74.60	-6	10,646	-0.06%
2024/06/18	4	80.83	11	80.57	77.40	-7	10,334	-0.07%
2024/06/17	16	78.55	1	79.30	78.70	15	9,912	0.15%
2024/06/14	22	79.50	8	80.71	79.70	14	9,647	0.15%
2024/06/13	9	73.82	18	74.17	75.90	-9	8,601	-0.10%
2024/06/12	7	67.64	10	68.00	69.00	-3	8,254	-0.04%
2024/06/11	1	70.30	41	69.32	69.20	-40	8,037	-0.50%
2024/06/07	0	0.00	3	69.87	70.50	-3	8,047	-0.04%
2024/06/06	1.3	67.12	3	68.10	66.60	-1.7	8,085	-0.02%
2024/06/05	1	70.20	2	70.50	69.60	-1	7,991	-0.01%
2024/06/04	0.1	71.80	3	71.60	71.20	-2.9	7,988	-0.04%
2024/05/31	0	0.00	4	72.63	72.00	-4	7,949	-0.05%
2024/05/30	0	0.00	12	73.62	72.50	-12	7,882	-0.15%
2024/05/29	8	75.38	0	0.00	75.00	8	7,869	0.10%
2024/05/28	2.3	73.87	3	76.60	75.80	-0.7	7,803	-0.01%
2024/05/27	24	74.50	19	73.90	73.90	5	7,632	0.07%
2024/05/24	32	73.23	9	72.57	72.20	23	7,015	0.33%
2024/05/23	42	71.86	7	73.10	73.30	35	6,116	0.57%
2024/05/22	4	63.30	5.1	66.70	66.70	-1.1	5,175	-0.02%
2024/05/21	24.1	57.93	2	58.20	60.70	22.1	4,835	0.46%
2024/05/20	6	55.90	14	58.14	58.50	-8	4,496	-0.18%
2024/05/17	1	53.70	3	53.40	53.70	-2	3,911	-0.05%
2024/05/16	2	51.90	0	0.00	52.00	2	3,770	0.05%
2024/05/15	6	52.07	2	51.80	51.60	4	3,721	0.11%
2024/05/14	2	51.70	0	0.00	51.50	2	3,610	0.06%
2024/05/13	0	0.00	1	49.20	51.60	-1	3,527	-0.03%
2024/05/10	1	48.45	0	0.00	48.75	1	3,315	0.03%
2024/05/09	14	49.64	2	49.10	48.80	12	3,289	0.36%
2024/05/08	3	49.07	0	0.00	49.35	3	3,201	0.09%
2024/05/07	6	49.78	1	49.80	49.45	5	3,130	0.16%
2024/05/06	7	49.19	0	0.00	49.50	7	2,921	0.24%
2024/05/03	33	48.50	22	48.83	48.75	11	2,761	0.40%
2024/05/02	2	46.55	0	0.00	46.70	2	2,466	0.08%
2024/04/30	3	46.68	0	0.00	46.60	3	2,460	0.12%
2024/04/29	1	46.40	2	46.80	46.60	-1	2,442	-0.04%
2024/04/25	1	45.40	0	0.00	45.40	1	2,422	0.04%
2024/04/19	0	0.00	1	44.15	44.40	-1	2,430	-0.04%
2024/04/16	0	0.00	1	43.90	43.50	-1	2,351	-0.04%
2024/04/12	1	46.40	0	0.00	46.25	1	2,301	0.04%
2024/04/11	0	0.00	4	45.81	45.85	-4	2,300	-0.17%
2024/04/08	0	0.00	1	46.15	45.90	-1	2,389	-0.04%
2024/04/01	3	47.53	2	47.05	47.10	1	2,388	0.04%
2024/03/29	7	47.76	4	47.21	46.40	3	2,313	0.13%
2024/03/28	1	46.55	0	0.00	46.00	1	2,161	0.05%
2024/03/27	0	0.00	3.1	46.69	47.10	-3.1	2,122	-0.14%
2024/03/18	0.2	44.05	0	0.00	44.00	0.2	2,711	0.01%
2024/03/15	1	44.65	1	45.00	44.15	0	3,287	0.00%
2024/03/14	0.1	44.95	2	44.35	44.40	-1.9	3,448	-0.06%
2024/03/13	3.1	45.76	0	0.00	45.15	3.1	3,437	0.09%
2024/03/12	1	45.35	1.4	43.97	45.20	-0.4	3,402	-0.01%
2024/03/11	3	43.90	0.5	43.36	43.90	2.5	3,333	0.08%
2024/03/08	1	44.00	0	0.00	43.95	1	3,332	0.03%
2024/03/07	0	0.00	1	46.00	45.45	-1	3,320	-0.03%
2024/03/04	1	45.95	0	0.00	45.85	1	3,355	0.03%
2024/03/01	0	0.00	1	45.15	46.05	-1	3,335	-0.03%
2024/02/29	6	45.23	4	45.20	45.45	2	3,380	0.06%
2024/02/20	0.1	44.10	0	0.00	43.50	0.1	3,318	0.00%
2024/02/19	0	43.65	0	0.00	43.75	0	3,302	0.00%
2024/02/16	0.5	43.20	0	0.00	43.20	0.5	3,320	0.01%
2024/02/15	0.2	42.92	0	0.00	42.85	0.2	3,317	0.00%
2024/01/19	0.1	43.85	0	0.00	43.90	0.1	3,314	0.00%
2024/01/16	0	0.00	2	44.48	44.65	-2	3,273	-0.06%
2024/01/11	10	44.66	7	44.80	44.75	3	3,265	0.09%
2024/01/05	0	0.00	2	45.75	45.75	-2	3,279	-0.06%
2024/01/04	1	46.25	1	46.20	46.10	0	3,261	0.00%
2023/12/29	0	0.00	1	48.25	48.30	-1	3,162	-0.03%
2023/12/28	2	48.85	3.2	48.63	48.65	-1.2	3,161	-0.04%
2023/12/27	0	0.00	1	48.70	48.65	-1	3,156	-0.03%
2023/12/21	1	49.00	0	0.00	48.80	1	3,163	0.03%
2023/12/20	0	0.00	0	49.60	49.90	0	3,185	0.00%
2023/12/18	2	50.60	1	50.10	49.20	1	3,071	0.03%
2023/12/15	1	49.90	1	50.20	50.20	0	2,983	0.00%
2023/12/14	1	50.00	5	49.96	50.00	-4	3,012	-0.13%
2023/12/13	9	49.20	9	49.43	49.60	0	2,903	0.00%
2023/12/12	45	49.33	52	49.51	51.60	-7	2,612	-0.27%
2023/12/11	0	0.00	6.3	46.92	47.10	-6.3	2,064	-0.30%
2023/12/07	0.1	44.80	0	0.00	44.80	0.1	1,949	0.00%
2023/12/01	2	44.60	1	44.60	44.90	1	1,982	0.05%
2023/11/29	0	0.00	3	44.00	44.30	-3	2,037	-0.15%
2023/11/27	1	43.35	0	0.00	43.35	1	2,148	0.05%
2023/11/23	0	0.00	1	41.40	41.85	-1	2,166	-0.05%
2023/11/22	1	41.20	0	0.00	41.20	1	2,196	0.05%
2023/11/21	2	41.53	2	41.25	41.25	0	2,228	0.00%
2023/11/16	0	0.00	5	40.90	40.90	-5	2,278	-0.22%
2023/11/13	5	40.70	1	40.60	40.60	4	2,331	0.17%
2023/11/10	1	38.95	0	0.00	39.15	1	2,346	0.04%
2023/11/09	1	39.30	0	0.00	39.10	1	2,462	0.04%
2023/11/08	0	0.00	1	39.55	39.65	-1	2,500	-0.04%
2023/11/03	1	38.80	0	0.00	38.80	1	2,484	0.04%
2023/10/17	0	0.00	2	40.63	40.70	-2	2,916	-0.07%
2023/10/16	0	0.00	2	40.75	40.75	-2	2,938	-0.07%
2023/10/04	0.1	40.60	1	40.80	40.80	-0.9	3,002	-0.03%
2023/09/27	0	0.00	6	40.33	40.35	-6	3,132	-0.19%
2023/09/25	3	42.77	0	0.00	41.90	3	3,118	0.10%
2023/09/20	0.1	42.75	1	41.85	41.85	-1	3,045	-0.03%
2023/09/19	11	44.58	10	43.80	42.75	1	3,033	0.03%
2023/09/18	1	43.60	0	0.00	43.10	1	2,978	0.03%
2023/09/15	1.1	43.48	0	0.00	43.00	1.1	2,965	0.04%
2023/09/14	0.1	43.50	3	43.85	43.50	-3	2,939	-0.10%
2023/09/13	2	45.00	0	0.00	44.40	2	2,898	0.07%
2023/09/12	1	44.05	0	0.00	43.80	1	2,897	0.03%
2023/09/11	1	43.80	1	43.50	43.80	0	2,894	0.00%
2023/09/08	0.1	44.65	1	44.75	44.85	-1	2,844	-0.03%
2023/09/06	0	0.00	0.1	45.85	45.80	-0.1	2,882	0.00%
2023/09/05	0.1	45.35	6	45.52	45.90	-6	2,854	-0.21%
2023/09/04	0	0.00	1	46.55	46.65	-1	2,804	-0.04%
2023/09/01	5	46.20	1	46.00	45.85	4	2,740	0.15%
2023/08/31	4	46.34	0.1	46.50	46.65	4	2,656	0.15%
2023/08/30	0	0.00	4	45.36	45.80	-4	2,554	-0.16%
2023/08/29	1	44.10	20	44.10	44.10	-19	2,428	-0.78%
2023/08/23	0	0.00	0.1	43.20	42.95	-0.1	2,425	0.00%
2023/08/22	0	0.00	0.1	42.40	42.60	-0.1	2,386	0.00%
2023/08/18	0	0.00	4	42.75	42.95	-4	2,361	-0.17%
2023/08/17	0	0.00	0.1	42.45	42.85	-0.1	2,326	0.00%
2023/08/15	4.2	41.93	1.3	40.69	42.20	2.9	2,221	0.13%
2023/08/14	2	39.93	0.3	39.98	39.95	1.7	2,106	0.08%
2023/08/08	1	39.40	0	0.00	40.00	1	2,112	0.05%
2023/07/26	1	40.60	0	0.00	40.50	1	1,964	0.05%
2023/07/20	0	0.00	0.3	42.45	42.20	-0.3	1,692	-0.01%
2023/07/18	0	0.00	1	43.35	43.25	-1	1,633	-0.06%
2023/07/17	0	0.00	1	43.60	43.95	-1	1,619	-0.06%
2023/07/13	2	43.25	0	0.00	42.95	2	1,683	0.12%
2023/07/12	1	42.60	6	42.64	42.80	-5	1,682	-0.30%
2023/07/11	2	43.05	0	0.00	43.05	2	1,709	0.12%
2023/07/07	1	43.50	5	43.33	43.25	-4	1,869	-0.22%
2023/07/06	1	43.80	0	0.00	43.70	1	1,839	0.05%
2023/07/05	2	43.85	0	0.00	43.50	2	1,757	0.11%
2023/06/30	0	0.00	1	42.20	42.10	-1	1,678	-0.06%
2023/06/27	3	42.22	0.1	42.20	42.25	3	1,705	0.17%
2023/06/26	2	42.60	0.1	42.45	42.55	2	1,751	0.11%
2023/06/20	1	41.65	0	0.00	41.60	1	1,906	0.05%
2023/06/15	1	41.60	0	0.00	41.55	1	1,872	0.05%
2023/06/13	2	41.85	0	0.00	42.05	2	1,890	0.11%
2023/06/12	3	42.12	0	0.00	41.90	3	1,870	0.16%
2023/06/08	0	0.00	15	40.99	40.80	-15	1,797	-0.83%
2023/06/06	1	41.90	0	0.00	41.85	1	1,808	0.06%
2023/06/05	0	42.05	1	42.00	41.95	-1	1,809	-0.05%
2023/06/02	1	41.75	0	0.00	41.75	1	1,802	0.06%
2023/05/31	2	42.00	1	41.90	41.65	1	1,784	0.06%
2023/05/30	11	40.35	0	0.00	40.35	11	1,698	0.65%
2023/05/29	5	40.30	0	0.00	40.30	5	1,722	0.29%
2023/05/24	2	40.38	1	40.30	40.50	1	1,745	0.06%
2023/05/23	0	0.00	1	40.55	40.40	-1	1,756	-0.06%
2023/05/22	1	40.40	0	0.00	40.30	1	1,757	0.06%
2023/05/16	0	0.00	0.2	39.65	39.50	-0.2	1,757	-0.01%
2023/05/15	0.1	39.70	0	0.00	39.50	0.1	1,763	0.01%
2023/05/12	0	0.00	1	40.80	40.80	-1	1,747	-0.06%
2023/05/09	1	41.70	0	0.00	41.60	1	1,820	0.05%
2023/04/20	0	0.00	10	43.40	42.35	-10	1,929	-0.52%
2023/04/18	2	42.95	13	43.14	42.95	-11	1,859	-0.59%
2023/04/17	1	43.35	0	0.00	43.35	1	1,795	0.06%
2023/04/13	1	43.10	0	0.00	43.05	1	1,728	0.06%
2023/03/24	12	43.27	4	41.65	42.85	8	1,396	0.57%
2023/03/23	0	0.00	2	40.20	40.05	-2	1,192	-0.17%
2023/03/22	0	0.00	2	39.55	39.40	-2	1,175	-0.17%
2023/03/21	5	39.60	5	39.40	39.40	0	1,182	0.00%
2023/03/15	0	0.00	0.1	38.95	38.80	-0.1	1,172	-0.01%
2023/03/10	1	39.35	0	0.00	39.30	1	1,346	0.07%
2023/03/09	0.3	40.80	0	0.00	40.30	0.3	1,400	0.02%
2023/03/02	1	39.35	2	39.30	39.40	-1	1,795	-0.06%
2023/03/01	0.1	39.10	0	0.00	39.00	0.1	1,778	0.01%
2023/02/21	1	40.50	1	40.50	40.40	0	1,727	0.00%
2023/02/14	2	40.15	0	0.00	40.15	2	1,819	0.11%
2023/02/13	0	0.00	0.1	40.30	39.60	-0.1	1,831	-0.01%
2023/02/09	0	0.00	4	40.85	40.75	-4	1,811	-0.22%
2023/02/08	0	0.00	2	40.50	40.35	-2	1,776	-0.11%
2023/02/07	0	0.00	5	39.95	40.15	-5	1,755	-0.28%
2023/02/06	0	0.00	2	40.10	40.10	-2	1,736	-0.12%
2023/02/03	0	0.00	2	39.65	39.80	-2	1,685	-0.12%
2023/02/02	5	39.20	0	0.00	39.55	5	1,646	0.30%
2023/01/30	0	0.00	0.1	37.50	38.00	-0.1	1,579	0.00%
2023/01/12	0.2	37.50	0	0.00	37.35	0.2	1,624	0.01%
2022/12/21	1	36.60	1	37.05	36.65	0	2,143	0.00%
2022/12/20	11	37.82	0	0.00	36.85	11	2,127	0.52%
2022/12/12	0	0.00	3	38.30	38.40	-3	2,085	-0.14%
2022/12/09	0	0.00	1	38.25	38.25	-1	2,083	-0.05%
2022/12/05	1	39.70	1	39.40	39.25	0	1,974	0.00%
2022/12/02	3	39.52	15	39.78	39.90	-12	1,934	-0.62%
2022/12/01	10	39.25	0.1	39.20	39.20	10	1,848	0.54%
2022/11/29	5	39.20	0	0.00	38.80	5	1,697	0.29%
2022/11/28	0	0.00	1.2	37.97	38.20	-1.2	1,540	-0.08%
2022/11/25	1	37.05	0.1	37.30	36.35	0.9	1,451	0.06%
2022/11/23	0	0.00	2	35.35	35.45	-2	1,373	-0.15%
2022/11/21	0	35.30	0	0.00	35.55	0	1,409	0.00%
2022/11/16	0.1	35.35	0	0.00	35.30	0.1	1,460	0.00%
2022/11/14	1	35.40	1	35.20	35.75	0	1,600	0.00%
2022/11/10	0	35.00	0	0.00	35.20	0	1,644	0.00%
2022/11/09	0	0.00	4	35.39	35.40	-4	1,645	-0.24%
2022/11/08	0	35.13	0	0.00	34.90	0	1,631	0.00%
2022/10/27	5	33.95	0	0.00	34.20	5	1,596	0.31%
2022/10/21	0	34.15	0	0.00	34.40	0	1,560	0.00%
2022/10/19	0.1	36.06	0	0.00	35.70	0.1	1,482	0.01%
2022/10/18	0	36.35	0	0.00	36.25	0	1,466	0.00%
2022/10/17	0	0.00	1	36.50	36.80	-1	1,443	-0.07%
2022/10/13	1	35.00	0	0.00	34.80	1	1,383	0.07%
2022/10/11	0	36.33	0	0.00	36.35	0	1,265	0.00%
2022/10/07	2	36.95	2	37.25	37.25	0	1,124	0.00%
2022/10/06	0	0.00	1	34.05	34.20	-1	975	-0.10%
2022/10/04	1	33.65	0	0.00	33.80	1	974	0.10%
2022/09/01	1	37.05	0	0.00	36.70	1	942	0.11%
2022/08/30	0	0.00	4	37.55	37.65	-4	919	-0.44%
2022/08/24	1.1	37.42	7	37.20	37.35	-5.9	854	-0.69%
2022/08/22	3	38.65	3	38.27	37.35	0	816	0.00%
2022/08/19	17	37.59	10	37.95	38.25	7	759	0.92%
2022/08/18	1	36.95	2	37.00	36.95	-1	642	-0.16%
2022/08/17	4	36.40	8	36.03	36.40	-4	582	-0.69%
2022/08/16	2	34.70	0	0.00	34.85	2	524	0.38%
2022/08/12	0	0.00	1	33.40	33.40	-1	500	-0.20%
2022/07/29	0	0.00	1	32.45	32.50	-1	487	-0.21%
2022/07/22	1	31.80	0	0.00	31.85	1	491	0.20%
2022/07/21	0	0.00	3	31.50	31.70	-3	509	-0.59%
2022/07/20	0	31.80	0	0.00	31.55	0	508	0.00%
2022/07/19	1	31.55	0	0.00	31.45	1	511	0.20%
2022/07/18	0	0.00	2	32.60	32.65	-2	514	-0.39%
2022/07/06	0	32.00	0	0.00	31.40	0	529	0.00%
2022/07/01	2	32.35	0	0.00	32.05	2	557	0.36%
2022/06/30	1	33.00	0	0.00	33.05	1	556	0.18%
2022/06/24	1	34.60	0	0.00	34.60	1	583	0.17%
2022/06/20	3	33.00	0	0.00	32.50	3	580	0.52%
2022/06/10	0	34.75	0	0.00	34.65	0	594	0.01%
2022/05/26	0	34.10	0	0.00	33.80	0	626	0.00%
2022/05/16	0	0.00	1	33.40	33.05	-1	672	-0.15%
2022/04/21	0	0.00	1	35.95	36.00	-1	797	-0.13%
2022/04/20	0	0.00	1	35.75	35.75	-1	808	-0.12%
2022/04/18	1	34.55	0	0.00	34.60	1	869	0.11%
2022/04/15	3	34.95	0	0.00	34.90	3	903	0.33%
2022/04/12	2	35.35	0	0.00	35.25	2	1,436	0.14%
2022/04/11	1	36.00	0	0.00	35.95	1	1,527	0.07%
2022/03/30	2	37.58	0	0.00	37.70	2	1,638	0.12%
2022/03/25	0	0.00	1	38.25	38.30	-1	1,615	-0.06%
2022/03/24	0	0.00	2	39.00	39.10	-2	1,598	-0.13%
2022/03/21	2	38.03	0	0.00	38.20	2	1,590	0.13%
2022/03/07	0	0.00	1	37.80	37.90	-1	1,602	-0.06%
2022/03/03	3	38.70	0	0.00	38.65	3	1,600	0.19%
2022/02/10	0	0.00	1	39.00	39.05	-1	1,697	-0.06%
2022/02/08	1	38.55	1	38.75	38.85	0	1,700	0.00%
2022/01/26	1	37.75	0	0.00	37.70	1	1,709	0.06%
2022/01/24	1	38.05	1	37.95	37.85	0	1,715	0.00%
2022/01/20	1	38.65	1	38.60	39.00	0	1,725	0.00%
2022/01/17	0	0.00	10	38.80	38.95	-10	1,720	-0.58%
2022/01/11	0	0.00	20	39.80	39.50	-20	1,678	-1.19%
2022/01/07	11	40.64	23	40.71	40.70	-12	1,623	-0.74%
2022/01/06	27	42.54	94	42.02	41.80	-67	1,541	-4.35%
2022/01/05	113	42.60	17	42.47	42.80	96	1,360	7.05%	大買/
2022/01/04	2	41.30	0	0.00	40.80	2	1,101	0.18%
2022/01/03	0	0.00	2	41.20	41.35	-2	1,033	-0.19%
2021/12/29	2	39.15	0	0.00	39.30	2	1,040	0.19%
2021/12/22	0	0.00	5	38.75	38.75	-5	1,042	-0.48%
2021/12/09	2	38.88	0	0.00	38.90	2	1,087	0.18%
2021/12/02	1	38.30	0	0.00	38.00	1	1,078	0.09%
2021/11/25	1	39.50	0	0.00	39.50	1	1,083	0.09%
2021/11/22	0	0.00	2	39.55	39.70	-2	1,045	-0.19%
2021/11/19	0	0.00	1	39.15	39.10	-1	1,037	-0.10%
2021/11/17	0	0.00	3	39.35	39.55	-3	1,021	-0.29%
2021/11/16	0	0.00	1	38.90	38.85	-1	999	-0.10%
2021/11/09	1	38.80	0	0.00	38.85	1	1,027	0.10%
2021/11/08	2	38.70	0	0.00	38.60	2	1,031	0.19%
2021/11/03	0	0.00	1	38.80	38.85	-1	1,048	-0.10%
2021/11/02	1	38.30	0	0.00	38.40	1	1,045	0.10%
2021/10/29	3	38.40	0	0.00	38.60	3	1,058	0.28%
2021/10/25	1	37.55	5	38.15	38.10	-4	1,036	-0.39%
2021/10/21	0	0.00	1	38.20	37.60	-1	1,091	-0.09%
2021/10/12	1	37.65	0	0.00	37.60	1	1,391	0.07%
2021/10/08	5	38.30	0	0.00	38.40	5	1,463	0.34%
2021/10/07	0.8	38.60	0	0.00	38.30	0.8	1,858	0.04%
2021/10/06	0	0.00	2	38.10	38.10	-2	1,847	-0.11%
2021/09/30	0	0.00	1	38.05	38.05	-1	1,811	-0.06%
2021/09/28	1	37.60	0	0.00	38.00	1	1,840	0.05%
2021/09/27	0	0.00	1	38.15	37.95	-1	1,851	-0.05%
2021/09/24	0	0.00	7	37.50	37.70	-7	1,870	-0.37%
2021/09/22	2	36.40	0	0.00	36.50	2	1,882	0.11%
2021/09/17	5	37.11	0	0.00	36.90	5	1,883	0.27%
2021/09/16	3	37.35	0	0.00	37.35	3	1,891	0.16%
2021/08/25	1	38.90	0	0.00	38.95	1	2,022	0.05%
2021/08/16	1	38.40	0	0.00	38.40	1	2,086	0.05%
2021/08/10	2	40.00	0	0.00	40.05	2	2,122	0.09%
2021/08/03	2	40.38	1	40.50	40.50	1	2,310	0.04%
2021/07/28	2	40.55	2	40.95	41.00	0	2,374	0.00%
2021/07/21	0	0.00	5	40.65	40.60	-5	2,469	-0.20%
2021/07/20	2	41.00	0	0.00	41.35	2	2,457	0.08%
2021/07/15	0	0.00	2	46.80	45.85	-2	2,300	-0.09%
2021/07/14	18	47.24	8	46.72	46.15	10	2,248	0.44%
2021/07/08	0	0.00	2	42.90	43.00	-2	1,891	-0.11%
2021/07/05	0	0.00	2	43.35	43.35	-2	2,016	-0.10%
2021/06/28	0	0.00	0	42.15	42.30	0	2,172	0.00%
2021/06/21	2	40.35	0	0.00	40.10	2	2,365	0.08%
2021/06/18	1	41.05	1	40.80	40.90	0	2,524	0.00%
2021/06/04	1	40.50	0	0.00	40.40	1	2,906	0.03%
2021/05/31	0	0.00	3	40.22	40.20	-3	2,949	-0.10%
2021/05/27	0	0.00	25	39.20	39.65	-25	2,999	-0.83%
2021/05/26	2	39.78	0	0.00	39.75	2	3,014	0.07%
2021/05/24	1	38.85	2	39.13	39.10	-1	3,059	-0.03%
2021/05/19	2	38.88	1	39.15	38.40	1	3,246	0.03%
2021/05/17	5	36.85	0	0.00	36.90	5	3,251	0.15%
2021/05/12	7	39.52	2	38.95	39.25	5	3,183	0.16%
2021/05/11	6	42.23	8	42.02	41.50	-2	3,132	-0.06%
2021/05/07	10	43.35	0	0.00	44.10	10	3,136	0.32%
2021/05/06	1	43.00	0	0.00	42.95	1	3,140	0.03%
2021/05/05	3	43.30	2	43.35	43.10	1	3,143	0.03%
2021/05/04	9	43.90	0	0.00	43.65	9	3,183	0.28%
2021/05/03	10	45.35	1	45.57	45.10	9	3,291	0.27%
2021/04/29	0	0.00	2	46.30	46.35	-2	3,338	-0.06%
2021/04/26	0	0.00	7	46.34	46.25	-7	3,494	-0.20%
2021/04/23	0.3	46.50	0	0.00	46.35	0.3	3,557	0.01%
2021/04/22	6	47.30	0	0.00	46.35	6	3,742	0.16%
2021/04/20	0	0.00	1	47.20	47.30	-1	3,910	-0.03%
2021/04/16	0	0.00	3	46.62	46.80	-3	4,170	-0.07%
2021/04/15	3	46.30	0	0.00	46.20	3	4,219	0.07%
2021/04/14	1	46.20	0	0.00	46.40	1	4,309	0.02%
2021/04/13	1	47.00	0	0.00	46.65	1	4,709	0.02%
2021/04/09	0	0.00	5	47.94	47.80	-5	5,091	-0.10%
2021/04/08	3	48.20	4	48.20	48.35	-1	5,046	-0.02%
2021/04/06	0	0.00	1	48.00	48.00	-1	5,075	-0.02%
2021/04/01	1	47.80	0	0.00	47.75	1	5,204	0.02%
2021/03/30	1	47.95	1	48.20	48.40	0	5,393	0.00%
2021/03/29	1	48.00	5	48.00	48.05	-4	5,491	-0.07%
2021/03/26	2	48.03	12	48.67	48.35	-10	5,526	-0.18%
2021/03/24	1	48.50	2	48.45	48.50	-1	5,578	-0.02%
2021/03/23	3	49.55	3	49.85	48.90	0	5,660	0.00%
2021/03/22	0	0.00	2	48.70	48.85	-2	5,619	-0.04%
2021/03/19	0	0.00	1	48.20	48.30	-1	5,702	-0.02%
2021/03/18	1	47.90	0	0.00	48.05	1	6,029	0.02%
2021/03/15	0	0.00	2	47.05	47.15	-2	6,635	-0.03%
2021/03/12	2	46.80	0	0.00	46.85	2	6,717	0.03%
2021/03/11	3	46.60	0	0.00	46.60	3	6,795	0.04%
2021/03/10	1	46.00	4	46.00	45.95	-3	6,845	-0.04%
2021/03/04	1	46.80	0	0.00	46.80	1	7,064	0.01%
2021/02/25	2	47.20	0	0.00	47.15	2	7,192	0.03%
2021/02/01	9	44.19	0	0.00	44.50	9	7,110	0.13%
2021/01/29	5	45.00	0	0.00	44.85	5	7,089	0.07%
2021/01/28	4	45.95	2	46.10	45.90	2	7,043	0.03%
2021/01/27	0	0.00	100	46.75	46.75	-100	7,024	-1.42%
2021/01/26	0	0.00	1	46.50	46.50	-1	7,000	-0.01%
2021/01/25	2	46.70	0	0.00	47.00	2	6,957	0.03%
2021/01/22	0	0.00	3	45.25	45.80	-3	6,817	-0.04%
2021/01/21	7	44.05	9	44.02	44.05	-2	6,744	-0.03%
2021/01/20	1	45.05	2	44.75	44.60	-1	6,668	-0.01%
2021/01/19	1	46.65	2	46.28	46.20	-1	6,593	-0.02%
2021/01/18	3	46.10	1	46.20	46.15	2	6,568	0.03%
2021/01/15	108	48.74	2	47.30	47.25	106	6,499	1.63%	大買/鉅額交易
2021/01/14	5	48.33	0	0.00	49.25	5	6,351	0.08%
2021/01/13	0	0.00	1	48.10	47.90	-1	6,186	-0.02%
2021/01/12	20	48.29	10	48.60	47.65	10	6,282	0.16%
2021/01/11	0	0.00	1	48.35	48.25	-1	6,268	-0.02%
2021/01/07	2	48.10	0	0.00	48.25	2	6,210	0.03%
2021/01/06	7	49.11	1	48.10	48.55	6	6,109	0.10%
2021/01/05	1	48.70	6	48.69	48.80	-5	5,670	-0.09%
2021/01/04	6	49.13	5	48.63	48.50	1	5,539	0.02%
2020/12/30	0	0.00	4	47.33	47.40	-4	5,203	-0.08%
2020/12/28	0	0.00	6	47.95	48.10	-6	5,077	-0.12%
2020/12/25	4	48.45	11	48.40	48.50	-7	4,927	-0.14%
2020/12/24	3	46.78	0	0.00	46.80	3	4,727	0.06%
2020/12/23	2	46.70	3	46.93	47.05	-1	4,716	-0.02%
2020/12/22	11	47.28	0	0.00	45.80	11	4,700	0.23%
2020/12/21	1	46.80	11	46.74	47.10	-10	4,638	-0.22%
2020/12/18	1	46.70	0	0.00	46.30	1	4,550	0.02%
2020/12/17	11	46.38	2	46.30	46.70	9	4,507	0.20%
2020/12/16	3	47.08	42	47.29	47.40	-39	4,408	-0.88%
2020/12/15	4	47.48	2	47.25	46.60	2	4,289	0.05%
2020/12/14	8	48.38	10	48.27	48.20	-2	4,139	-0.05%
2020/12/11	4	46.81	7	47.89	47.60	-3	3,748	-0.08%
2020/12/10	1	44.15	7	44.34	44.55	-6	3,138	-0.19%
2020/12/09	0	0.00	1	43.90	43.85	-1	3,034	-0.03%
2020/12/08	2	44.40	1	44.35	44.20	1	3,034	0.03%
2020/12/04	60	44.08	0	0.00	44.00	60	2,895	2.07%
2020/12/03	0	0.00	10	43.98	44.20	-10	2,851	-0.35%
2020/12/02	0	0.00	4	43.60	43.60	-4	2,768	-0.14%
2020/12/01	0	0.00	6	43.38	43.40	-6	2,770	-0.22%
2020/11/30	1	43.00	6	43.30	42.90	-5	2,867	-0.17%
2020/11/27	3	43.07	3	43.15	43.00	0	2,881	0.00%
2020/11/25	6	42.61	0	0.00	42.30	6	2,982	0.20%
2020/11/24	7	43.07	2	43.08	42.65	5	2,981	0.17%
2020/11/23	1	42.55	1	42.45	42.55	0	2,876	0.00%
2020/11/20	0	0.00	1	41.85	41.85	-1	2,850	-0.04%
2020/11/19	0	0.00	1	42.15	42.10	-1	2,893	-0.03%
2020/11/18	1	42.15	1	42.15	42.10	0	2,974	0.00%
2020/11/17	0	0.00	3	42.35	42.15	-3	3,148	-0.10%
2020/11/10	0	0.00	1	40.95	40.85	-1	3,747	-0.03%
2020/11/09	1	40.75	0	0.00	40.75	1	3,763	0.03%
2020/11/05	0	0.00	5	40.75	40.75	-5	3,879	-0.13%
2020/10/30	0	0.00	1	41.00	40.40	-1	4,138	-0.02%
2020/10/29	1	40.95	0	0.00	41.00	1	4,260	0.02%
2020/10/28	1	42.25	0	0.00	41.65	1	4,268	0.02%
2020/10/27	0	0.00	15	42.15	42.25	-15	4,271	-0.35%
2020/10/23	5	42.05	0	0.00	41.95	5	4,283	0.12%
2020/10/22	11	42.02	0	0.00	42.10	11	4,342	0.25%
2020/10/21	0	0.00	5	41.80	42.05	-5	4,348	-0.11%
2020/10/20	1	43.10	0	0.00	42.30	1	4,456	0.02%
2020/10/19	9	42.21	2	42.40	42.85	7	4,359	0.16%
2020/10/16	7	41.89	2	41.88	41.05	5	4,377	0.11%
2020/10/12	0	0.00	1	40.55	40.60	-1	4,894	-0.02%
2020/09/25	3	41.17	1	41.25	41.20	2	6,077	0.03%
2020/09/24	0	0.00	2	40.43	40.40	-2	6,049	-0.03%
2020/09/21	2	41.18	0	0.00	40.85	2	6,266	0.03%
2020/09/15	0	0.00	1	41.65	41.55	-1	6,828	-0.01%
2020/09/14	0	0.00	6	40.91	41.40	-6	6,860	-0.09%
2020/09/11	1	40.20	6	40.05	40.10	-5	6,849	-0.07%
2020/09/10	1	40.55	0	0.00	40.60	1	6,820	0.01%
2020/09/07	2	42.08	1	42.40	41.70	1	6,812	0.01%
2020/09/03	6	43.28	6	43.10	43.10	0	6,761	0.00%
2020/09/02	1	42.75	3	43.10	42.80	-2	6,641	-0.03%
2020/09/01	3	42.95	10	42.95	43.10	-7	6,643	-0.11%
2020/08/25	0	0.00	1	42.60	42.25	-1	6,525	-0.02%
2020/08/24	1	43.25	0	0.00	42.75	1	6,469	0.02%
2020/08/21	6	42.72	16	42.31	42.85	-10	6,403	-0.16%
2020/08/20	1	43.00	3	41.05	40.90	-2	6,284	-0.03%
2020/08/19	2	43.65	166	43.49	43.25	-164	6,081	-2.70%	大賣/鉅額交易
2020/08/14	0	0.00	5	40.25	40.20	-5	5,639	-0.09%
2020/08/13	0	0.00	1	40.40	40.40	-1	5,632	-0.02%
2020/08/12	1	40.50	1	41.00	40.70	0	5,622	0.00%
2020/08/11	1	40.70	1	40.20	40.00	0	5,566	0.00%
2020/08/07	0	0.00	1	41.65	41.15	-1	5,549	-0.02%
2020/08/06	10	41.33	0	0.00	41.05	10	5,466	0.18%
2020/08/05	10	41.10	0	0.00	41.45	10	5,439	0.18%
2020/08/04	1	41.35	0	0.00	40.85	1	5,472	0.02%
2020/07/31	0	0.00	10	39.90	39.75	-10	5,363	-0.19%
2020/07/30	3	39.40	0	0.00	39.80	3	5,370	0.06%
2020/07/29	10	39.20	1	39.60	39.35	9	5,379	0.17%
2020/07/28	3	39.53	1	39.00	39.00	2	5,409	0.04%
2020/07/24	22	42.19	2	42.80	41.50	20	5,541	0.36%
2020/07/22	12	41.65	0	0.00	41.35	12	5,414	0.22%
2020/07/21	2	43.58	4	43.71	43.50	-2	5,327	-0.04%
2020/07/20	1	44.05	0	0.00	43.95	1	5,169	0.02%
2020/07/17	10	44.63	21	44.51	44.55	-11	5,089	-0.22%
2020/07/13	1	44.10	6	44.35	44.40	-5	4,729	-0.11%
2020/07/10	11	44.70	14	44.67	44.45	-3	4,649	-0.06%
2020/07/09	2	43.45	12	43.22	43.75	-10	4,245	-0.24%
2020/07/08	2	41.93	1	42.00	42.00	1	4,064	0.02%
2020/07/07	2	41.78	2	41.95	42.00	0	4,020	0.00%
2020/07/06	4	41.13	2	41.15	41.25	2	3,895	0.05%
2020/07/03	0	0.00	2	40.05	40.25	-2	3,836	-0.05%
2020/07/02	0	0.00	1	40.35	40.40	-1	3,898	-0.03%
2020/07/01	4	40.06	2	40.00	40.05	2	3,958	0.05%
2020/06/30	2	39.78	2	39.45	39.90	0	3,875	0.00%
2020/06/29	1	38.35	0	0.00	38.35	1	3,815	0.03%
2020/06/24	1	39.20	0	0.00	39.05	1	3,795	0.03%
2020/06/23	5	38.80	10	39.58	39.40	-5	3,794	-0.13%
2020/06/22	13	39.45	8	40.03	40.00	5	3,668	0.14%
2020/06/15	1	36.50	2	36.90	36.60	-1	3,404	-0.03%
2020/06/12	0	0.00	1	36.30	36.90	-1	3,425	-0.03%
2020/06/08	5	38.00	13	38.20	38.20	-8	3,693	-0.22%
2020/06/05	0	0.00	12	38.25	38.75	-12	3,634	-0.33%
2020/06/04	1	38.10	0	0.00	37.95	1	3,598	0.03%
2020/06/03	2	37.70	1	37.75	37.70	1	3,619	0.03%
2020/06/01	0	0.00	1	37.15	37.10	-1	3,607	-0.03%
2020/05/27	1	37.30	1	37.40	37.35	0	3,604	0.00%
2020/05/26	1	36.75	0	0.00	37.00	1	3,549	0.03%
2020/05/25	1	35.70	0	0.00	35.80	1	3,519	0.03%
2020/05/22	0	0.00	7	36.50	36.05	-7	3,507	-0.20%
2020/05/21	0	0.00	2	36.90	36.50	-2	3,494	-0.06%
2020/05/18	3	36.27	0	0.00	36.10	3	3,519	0.09%
2020/05/15	2	36.58	0	0.00	36.35	2	3,531	0.06%
2020/05/14	0	0.00	3	37.35	37.10	-3	3,515	-0.09%
2020/05/13	4	37.73	2	37.95	37.95	2	3,509	0.06%
2020/05/12	3	38.25	7	38.05	38.20	-4	3,502	-0.11%
2020/05/11	3	38.88	7	39.01	38.60	-4	3,486	-0.11%
2020/05/06	5	37.65	0	0.00	37.35	5	3,364	0.15%
2020/05/05	1	37.70	0	0.00	37.65	1	3,364	0.03%
2020/05/04	5	37.20	6	37.63	37.65	-1	3,364	-0.03%
2020/04/30	1	38.30	1	38.40	38.45	0	3,359	0.00%
2020/04/29	0	0.00	2	36.50	37.10	-2	3,229	-0.06%
2020/04/24	2	35.95	1	36.20	35.75	1	3,281	0.03%
2020/04/23	0	0.00	2	35.53	35.85	-2	3,191	-0.06%
2020/04/21	1	34.45	0	0.00	34.25	1	3,148	0.03%
2020/04/20	0	0.00	3	35.55	35.45	-3	3,167	-0.09%
2020/04/17	4	35.50	0	0.00	35.20	4	3,171	0.13%
2020/04/15	1	35.55	0	0.00	35.10	1	3,179	0.03%
2020/04/14	0	0.00	1	34.75	34.90	-1	3,204	-0.03%
2020/04/13	1	34.45	1	34.75	34.50	0	3,247	0.00%
2020/04/08	2	34.63	16	34.95	35.00	-14	3,473	-0.40%
2020/04/07	13	34.73	15	34.75	34.90	-2	3,459	-0.06%
2020/04/06	2	31.85	5	31.76	32.75	-3	3,453	-0.09%
2020/04/01	6	29.73	2	29.75	29.80	4	3,570	0.11%
2020/03/31	4	29.55	0	0.00	29.25	4	3,641	0.11%
2020/03/27	2	29.50	0	0.00	28.90	2	3,612	0.06%
2020/03/26	0	0.00	10	28.80	28.70	-10	3,601	-0.28%
2020/03/25	12	28.15	0	0.00	27.70	12	3,579	0.34%
2020/03/23	1	24.90	0	0.00	25.00	1	3,583	0.03%
2020/03/20	1	25.50	2	24.95	25.70	-1	3,597	-0.03%
2020/03/19	3	23.43	6	24.22	23.40	-3	3,583	-0.08%
2020/03/18	7	26.88	1	27.20	26.00	6	3,620	0.17%
2020/03/17	0	0.00	23	26.52	26.90	-23	3,842	-0.60%
2020/03/16	2	28.55	2	28.30	27.80	0	3,911	0.00%
2020/03/13	4	28.38	90	28.56	28.45	-86	4,071	-2.11%
2020/03/12	10	33.25	0	0.00	31.50	10	4,017	0.25%
2020/03/10	1	34.40	0	0.00	35.05	1	4,013	0.02%
2020/03/09	1	35.00	0	0.00	35.00	1	4,066	0.02%
2020/03/06	1	37.25	0	0.00	36.75	1	4,173	0.02%
2020/03/05	0	0.00	1	37.70	37.65	-1	4,251	-0.02%
2020/03/04	0	0.00	2	36.90	37.00	-2	4,308	-0.05%
2020/03/03	10	37.25	0	0.00	37.20	10	4,322	0.23%
2020/03/02	1	36.50	0	0.00	36.50	1	4,344	0.02%
2020/02/27	3	37.15	0	0.00	37.20	3	4,385	0.07%
2020/02/25	1	37.10	0	0.00	38.30	1	4,392	0.02%
2020/02/24	0	0.00	10	37.90	37.95	-10	4,427	-0.23%
2020/02/18	6	38.23	0	0.00	38.10	6	4,567	0.13%
2020/02/17	10	38.70	0	0.00	38.80	10	4,685	0.21%
2020/02/14	0	0.00	5	39.45	39.40	-5	5,007	-0.10%
2020/02/13	3	39.07	8	39.60	38.85	-5	5,135	-0.10%
2020/02/12	2	38.80	0	0.00	39.25	2	5,342	0.04%
2020/02/11	1	38.55	0	0.00	38.90	1	5,467	0.02%
2020/02/07	2	38.70	9	38.72	38.60	-7	5,764	-0.12%
2020/02/05	6	38.98	0	0.00	38.90	6	5,997	0.10%
2020/02/04	13	38.71	3	39.25	39.40	10	6,363	0.16%
2020/02/03	1	38.00	2	37.00	38.00	-1	6,511	-0.02%
2020/01/31	0	0.00	1	39.40	39.80	-1	6,658	-0.02%
2020/01/30	17	40.96	0	0.00	40.30	17	6,867	0.25%
2020/01/17	8	44.96	0	0.00	44.75	8	7,059	0.11%
2020/01/16	0	0.00	13	44.65	44.70	-13	7,236	-0.18%
2020/01/15	1	44.40	0	0.00	44.10	1	7,475	0.01%
2020/01/14	5	44.36	3	44.15	44.45	2	8,362	0.02%
2020/01/10	1	42.90	0	0.00	43.40	1	8,464	0.01%
2020/01/09	5	43.45	0	0.00	43.20	5	8,509	0.06%
2020/01/08	7	43.36	10	43.76	43.25	-3	8,763	-0.03%
2020/01/07	11	43.20	1	42.80	43.00	10	8,956	0.11%
2020/01/06	6	44.58	10	44.15	44.15	-4	9,363	-0.04%
2020/01/03	1	45.45	1	46.30	45.35	0	9,819	0.00%
2020/01/02	4	46.29	1	46.30	45.90	3	10,112	0.03%
2019/12/31	11	45.91	4	46.20	45.80	7	10,155	0.07%
2019/12/30	17	46.20	18	46.07	46.10	-1	10,186	-0.01%
2019/12/27	15	45.38	14	45.67	46.00	1	10,049	0.01%
2019/12/26	5	44.25	6	44.84	44.80	-1	9,824	-0.01%
2019/12/25	2	43.75	0	0.00	43.85	2	9,696	0.02%
2019/12/24	2	43.70	0	0.00	43.85	2	9,720	0.02%
2019/12/23	1	43.90	2	44.20	43.75	-1	9,746	-0.01%
2019/12/20	3	43.52	4	43.29	43.45	-1	9,733	-0.01%
2019/12/18	10	43.40	0	0.00	43.40	10	9,748	0.10%
2019/12/16	11	43.94	5	43.95	44.10	6	9,899	0.06%
2019/12/13	78	44.37	15	44.14	43.70	63	10,019	0.63%
2019/12/12	179	45.61	11	45.90	44.65	168	9,924	1.69%	大買/鉅額交易
2019/12/11	11	45.07	2	44.90	45.25	9	9,721	0.09%
2019/12/10	17	44.96	7	45.02	44.80	10	9,684	0.10%
2019/12/09	7	44.21	4	44.16	43.85	3	9,488	0.03%
2019/12/06	2	44.00	0	0.00	44.15	2	9,472	0.02%
2019/12/05	3	43.27	2	43.33	43.30	1	9,755	0.01%
2019/12/04	2	43.05	0	0.00	43.00	2	9,952	0.02%
2019/12/03	4	44.10	4	43.55	43.90	0	9,913	0.00%
2019/12/02	9	43.46	6	43.40	43.50	3	9,777	0.03%
2019/11/29	6	42.53	0	0.00	43.15	6	9,734	0.06%
2019/11/27	0	0.00	5	43.30	43.55	-5	9,674	-0.05%
2019/11/26	0	0.00	1	43.10	43.50	-1	9,652	-0.01%
2019/11/22	2	42.50	0	0.00	42.35	2	9,644	0.02%
2019/11/21	0	0.00	17	42.77	42.60	-17	9,690	-0.18%
2019/11/19	6	43.49	1	43.20	43.20	5	9,746	0.05%
2019/11/18	0	0.00	6	43.45	43.50	-6	9,730	-0.06%
2019/11/15	11	42.79	15	42.83	43.05	-4	9,742	-0.04%
2019/11/14	10	42.08	0	0.00	42.20	10	9,773	0.10%
2019/11/13	26	42.36	6	42.11	42.10	20	9,656	0.21%
2019/11/12	11	45.09	10	45.54	44.65	1	9,317	0.01%
2019/11/11	5	45.58	7	46.11	45.20	-2	9,183	-0.02%
2019/11/07	7	44.71	9	45.27	44.95	-2	8,821	-0.02%
2019/11/06	0	0.00	15	44.80	44.60	-15	8,649	-0.17%
2019/11/05	13	44.08	5	44.05	44.05	8	8,518	0.09%
2019/11/04	17	45.10	6	45.00	45.00	11	8,393	0.13%
2019/11/01	9	45.73	2	47.40	45.90	7	8,267	0.08%
2019/10/31	5	45.40	13	45.72	45.70	-8	7,899	-0.10%
2019/10/30	8	44.95	2	45.45	45.00	6	7,712	0.08%
2019/10/29	4	45.33	4	44.88	44.75	0	7,522	0.00%
2019/10/28	0	0.00	1	44.20	44.20	-1	7,296	-0.01%
2019/10/25	4	44.03	0	0.00	43.80	4	7,172	0.06%
2019/10/24	3	44.37	4	45.16	44.80	-1	7,057	-0.01%
2019/10/23	2	46.53	2	45.55	45.05	0	6,886	0.00%
2019/10/22	0	0.00	8	47.26	46.00	-8	6,665	-0.12%
2019/10/21	3	43.72	15	43.75	44.00	-12	5,805	-0.21%
2019/10/17	0	0.00	17	43.19	43.35	-17	5,658	-0.30%
2019/10/16	0	0.00	30	43.92	43.05	-30	5,626	-0.53%
2019/10/15	3	43.85	6	43.63	43.30	-3	5,344	-0.06%
2019/10/14	8	42.44	24	44.24	44.55	-16	5,150	-0.31%
2019/10/09	50	39.81	18	40.12	40.50	32	4,702	0.68%
2019/10/08	6	38.97	14.5	39.08	38.50	-8.5	4,309	-0.20%
2019/10/07	7	37.24	20	37.32	37.35	-13	4,173	-0.31%
2019/10/04	10	36.55	0	0.00	36.55	10	4,071	0.25%
2019/09/25	5	35.25	0	0.00	35.55	5	3,944	0.13%
2019/09/23	22	36.16	3	36.07	36.45	19	3,901	0.49%
2019/09/20	12	36.74	0	0.00	36.10	12	3,869	0.31%
2019/09/19	4	36.54	0	0.00	36.50	4	3,745	0.11%
2019/09/18	0	0.00	11	36.39	37.00	-11	3,653	-0.30%
2019/09/17	4	35.88	0	0.00	35.55	4	3,510	0.11%
2019/09/16	2	35.68	1	35.90	35.95	1	3,567	0.03%
2019/09/12	1	35.25	12	35.61	36.15	-11	3,531	-0.31%
2019/09/11	12	34.59	3	35.10	34.70	9	3,454	0.26%
2019/09/10	3	35.32	17	35.19	34.80	-14	3,423	-0.41%
2019/09/09	29	37.39	14	36.75	35.70	15	3,350	0.45%
2019/09/06	1	35.65	1	36.40	36.60	0	3,022	0.00%
2019/09/05	5	35.15	0	0.00	34.85	5	2,852	0.18%
2019/09/02	0	0.00	30	34.83	34.80	-30	2,785	-1.08%
2019/08/27	0	0.00	3	33.87	33.75	-3	2,691	-0.11%
2019/08/26	1	33.40	110	33.78	33.35	-109	2,671	-4.08%	大賣/鉅額交易
2019/08/22	34	35.81	6	36.00	35.75	28	2,602	1.08%
2019/08/19	76	34.05	0	0.00	35.05	76	2,432	3.12%
2019/08/06	1	30.00	0	0.00	30.50	1	2,497	0.04%
2019/08/02	1	32.20	0	0.00	31.80	1	2,666	0.04%
2019/07/31	1	33.35	0	0.00	34.00	1	2,807	0.04%
2019/07/30	0	0.00	2	34.98	35.15	-2	2,822	-0.07%
2019/07/26	1	35.60	2	35.30	35.70	-1	2,837	-0.04%
2019/07/24	5	34.70	1	34.70	34.65	4	2,889	0.14%
2019/07/23	13	35.25	1	35.80	35.15	12	2,959	0.41%
2019/07/18	3	35.60	0	0.00	34.90	3	3,040	0.10%
2019/07/17	11	34.98	2	35.13	35.20	9	3,007	0.30%
2019/07/16	10	35.40	0	0.00	35.10	10	3,048	0.33%
2019/07/15	1	35.30	0	0.00	35.15	1	3,079	0.03%
2019/07/12	1	36.05	3	35.85	35.80	-2	3,119	-0.06%
2019/07/11	12	36.33	38	36.45	36.80	-26	3,099	-0.84%
2019/07/10	3	33.85	20	33.75	35.80	-17	2,908	-0.58%
2019/07/05	1	32.60	10	32.80	32.80	-9	3,075	-0.29%
2019/07/02	21	32.30	0	0.00	32.30	21	3,420	0.61%
2019/07/01	15	32.23	36	32.25	32.60	-21	3,839	-0.55%
2019/06/21	6	32.93	6	32.50	31.70	0	4,317	0.00%
2019/06/20	5	31.80	6	32.19	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	1	31.45	31.65	-1	4,389	-0.02%
2019/06/17	1	31.00	1	31.55	31.00	0	4,482	0.00%
2019/06/13	1	32.65	3	31.85	31.50	-2	4,625	-0.04%
2019/06/12	2	32.48	0	33.00	32.95	2	4,701	0.04%
2019/06/11	1	31.70	1	31.50	31.15	0	4,830	0.00%
2019/06/06	1	30.65	0	0.00	30.65	1	5,754	0.02%
2019/05/31	0	0.00	1	32.20	32.05	-1	6,806	-0.01%
2019/05/30	1	31.10	1	31.50	31.40	0	7,087	0.00%
2019/05/27	1	31.60	0	0.00	31.50	1	7,188	0.01%
2019/05/21	0	0.00	1	32.75	32.65	-1	7,196	-0.01%
2019/05/20	2	31.90	2	32.30	32.10	0	7,191	0.00%
2019/05/17	1	32.15	0	0.00	31.55	1	7,296	0.01%
2019/05/14	2	32.00	2	32.50	33.00	0	7,285	0.00%
2019/05/13	3	33.48	8	32.81	32.80	-5	7,185	-0.07%
2019/05/10	7	34.75	4	33.50	33.70	3	7,109	0.04%
2019/05/09	2	35.48	3	35.65	35.45	-1	6,976	-0.01%
2019/05/08	3	35.85	0	0.00	35.35	3	6,904	0.04%
2019/05/07	4	37.56	0	0.00	37.35	4	6,796	0.06%
2019/05/06	0	0.00	1	38.65	37.90	-1	6,747	-0.01%
2019/05/03	2	38.20	2	38.90	39.00	0	6,703	0.00%
2019/05/02	0	0.00	3	38.68	38.80	-3	6,634	-0.05%
2019/04/30	0	0.00	2	37.00	37.50	-2	6,546	-0.03%
2019/04/29	8	37.65	1	37.50	37.50	7	6,501	0.11%
2019/04/26	2	39.10	7	39.00	38.95	-5	6,379	-0.08%
2019/04/24	12	38.06	1	38.20	37.85	11	6,232	0.18%
2019/04/23	3	38.05	2	37.95	37.95	1	6,208	0.02%
2019/04/22	2	38.75	1	38.80	38.65	1	6,181	0.02%
2019/04/19	8.5	38.10	0	0.00	37.70	8.5	6,119	0.14%
2019/04/18	10	38.82	1	40.15	38.25	9	6,016	0.15%
2019/04/17	3	40.18	2	40.50	39.20	1	5,932	0.02%
2019/04/16	6	39.36	1	39.60	39.50	5	5,834	0.09%
2019/04/15	5	39.24	5	39.65	40.20	0	5,761	0.00%
2019/04/12	2	38.88	2	38.95	38.95	0	5,677	0.00%
2019/04/11	2	40.00	1	40.05	40.05	1	5,554	0.02%
2019/04/10	31	41.49	7	41.69	41.10	24	5,459	0.44%
2019/04/09	1	42.10	2	42.33	42.90	-1	5,339	-0.02%
2019/04/08	32	44.06	7	43.54	43.05	25	5,252	0.48%
2019/04/03	4	42.08	6	42.26	43.45	-2	5,053	-0.04%
2019/04/02	1	39.45	1	39.35	39.50	0	4,620	0.00%
2019/04/01	0	0.00	1	39.05	39.00	-1	4,567	-0.02%
2019/03/28	2	39.95	1	39.80	39.05	1	4,497	0.02%
2019/03/27	6	40.00	2	40.00	40.75	4	4,438	0.09%
2019/03/26	2	39.40	13	38.82	39.00	-11	4,258	-0.26%
2019/03/25	3	37.45	3	38.00	38.00	0	4,125	0.00%
2019/03/22	11	38.60	8	39.00	38.25	3	4,042	0.07%
2019/03/21	3	37.98	3	38.45	38.65	0	3,975	0.00%
2019/03/20	4	38.18	3	38.60	38.15	1	3,961	0.03%
2019/03/19	4	38.23	4	38.81	38.00	0	3,894	0.00%
2019/03/18	4	38.33	0	0.00	38.65	4	3,804	0.11%
2019/03/15	0	0.00	3	39.72	38.50	-3	3,726	-0.08%
2019/03/14	7	40.14	3	40.03	40.65	4	3,582	0.11%
2019/03/13	12	39.99	11	39.73	40.30	1	3,419	0.03%
2019/03/12	18	39.38	20	39.59	37.55	-2	3,078	-0.06%
2019/03/11	6	37.43	3	35.95	38.60	3	2,521	0.12%
2019/03/08	7	34.26	7	34.57	35.10	0	2,187	0.00%
2019/03/07	3	34.30	1	34.75	35.10	2	2,108	0.09%
2019/03/06	4	33.01	8	34.42	34.70	-4	1,888	-0.21%
2019/03/05	9	31.69	5	31.66	31.95	4	1,550	0.26%
2019/03/04	3	29.68	2	29.58	30.40	1	1,261	0.08%
2019/02/26	0	0.00	1	28.75	28.35	-1	1,179	-0.08%
2019/02/22	1	27.40	0	0.00	27.30	1	1,125	0.09%
2019/02/19	0	0.00	1	27.85	28.00	-1	1,301	-0.08%
2019/02/18	1	27.95	2	28.18	28.00	-1	1,411	-0.07%
2019/02/15	1	26.60	1	26.90	26.90	0	1,301	0.00%
2019/02/14	1	25.15	0	0.00	25.20	1	1,242	0.08%
2019/02/13	1	25.10	1	25.20	25.05	0	1,222	0.00%
2019/02/12	0	0.00	1	24.30	24.65	-1	1,190	-0.08%
2018/12/22	1	23.80	0	0.00	23.70	1	1,351	0.07%
2018/12/17	0	0.00	2	24.10	24.35	-2	1,433	-0.14%
2018/12/14	1	25.00	0	0.00	24.60	1	1,449	0.07%
2018/12/13	1	25.35	1	25.05	25.20	0	1,446	0.00%
2018/12/12	1	24.65	0	0.00	24.65	1	1,427	0.07%
2018/12/07	0	0.00	15	24.57	24.90	-15	1,441	-1.04%
2018/12/06	11	24.98	11	24.29	24.30	0	1,444	0.00%
2018/12/05	5	25.40	6	25.40	25.40	-1	1,438	-0.07%
2018/12/03	5	25.05	1	25.10	25.25	4	1,434	0.28%
2018/11/30	1	24.40	0	0.00	24.30	1	1,402	0.07%
2018/11/29	9	24.42	0	0.00	24.30	9	1,383	0.65%
2018/11/28	0	0.00	3	24.40	24.55	-3	1,362	-0.22%
2018/11/22	2	24.58	0	0.00	24.35	2	1,335	0.15%
2018/11/20	0	0.00	3	24.35	24.15	-3	1,301	-0.23%
2018/11/16	6	24.40	4	23.80	24.00	2	1,240	0.16%
2018/11/15	4	23.15	0	0.00	23.45	4	1,079	0.37%
2018/10/30	0	0.00	3	20.80	20.70	-3	1,073	-0.28%
2018/10/23	1	21.10	0	0.00	20.80	1	1,131	0.09%
2018/10/12	25	21.65	25	21.44	21.75	0	1,115	0.00%
2018/10/11	0	0.00	0.1	22.90	21.85	-0.1	1,110	-0.01%
2018/10/05	1	24.75	0	0.00	24.30	1	1,052	0.10%
2018/08/28	3	28.10	0	0.00	28.10	3	990	0.30%
2018/08/13	2	29.70	0	0.00	29.80	2	967	0.21%
2018/08/02	3	31.10	0	0.00	30.80	3	1,054	0.28%
2018/07/20	3	32.35	0	0.00	32.45	3	1,087	0.28%
2018/06/21	0	0.00	20	35.15	35.05	-20	1,033	-1.93%
2018/06/12	2	35.88	0	0.00	35.80	2	975	0.21%
2018/05/28	0	0.00	1	35.35	35.35	-1	975	-0.10%
2018/05/21	0	0.00	3	35.15	35.15	-3	1,002	-0.30%
2018/05/16	14	35.59	11	36.82	35.55	3	991	0.30%
2018/05/15	3	39.82	0	0.00	39.50	3	928	0.32%
2018/05/14	1	40.55	0	0.00	40.45	1	970	0.10%
2018/05/11	3	40.75	0	0.00	41.00	3	988	0.30%
2018/05/10	5.1	40.48	0	0.00	40.40	5.1	996	0.51%
2018/04/20	0	0.00	10	40.60	40.80	-10	1,010	-0.99%
2018/04/10	1	40.10	0	0.00	41.00	1	1,165	0.09%
2018/04/03	0	0.00	1	40.00	40.10	-1	1,189	-0.08%
2018/04/02	1	40.90	0	0.00	40.75	1	1,190	0.08%
2018/03/26	0	0.00	1	40.40	40.35	-1	1,239	-0.08%
2018/03/13	0	0.00	1	43.00	43.00	-1	1,748	-0.06%
2018/02/08	0	0.00	2	42.10	41.90	-2	2,158	-0.09%
2018/02/06	9	41.96	0	0.00	41.75	9	2,182	0.41%
2018/02/05	1	45.25	0	0.00	45.60	1	2,157	0.05%
2018/01/25	0	0.00	3	46.00	46.00	-3	2,542	-0.12%
2018/01/22	0	0.00	0.1	46.80	46.75	-0.1	2,593	0.00%
2018/01/08	0	0.00	3.2	48.70	48.70	-3.2	3,146	-0.10%
2018/01/05	0	0.00	5	50.00	49.70	-5	3,229	-0.15%
2018/01/03	5	49.50	0	0.00	49.75	5	3,364	0.15%