正崴 (2392)-臺銀證券券商分點個股進出

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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	3.1	72.67	2	74.00	72.00	1.1	7,949	0.01%
2024/05/30	3.3	73.09	0	0.00	72.50	3.3	7,882	0.04%
2024/05/29	12.1	76.37	1	75.03	75.00	11.1	7,869	0.14%
2024/05/28	6.3	74.64	6.3	75.87	75.80	-0.1	7,803	0.00%
2024/05/27	203.3	74.02	175.2	74.25	73.90	28.1	7,632	0.37%	大買/大賣/
2024/05/24	34.7	73.28	21	72.59	72.20	13.7	7,015	0.20%
2024/05/23	35.3	71.22	43.6	72.45	73.30	-8.3	6,116	-0.13%
2024/05/22	11	65.44	8.1	66.57	66.70	3	5,175	0.06%
2024/05/21	6.3	58.29	10.2	58.43	60.70	-3.9	4,835	-0.08%
2024/05/20	16	57.76	29.5	57.35	58.50	-13.5	4,496	-0.30%
2024/05/17	7	53.54	14.9	53.39	53.70	-7.9	3,911	-0.20%
2024/05/16	4	52.00	5	52.10	52.00	-1	3,770	-0.03%
2024/05/15	6.8	52.04	7.2	51.76	51.60	-0.4	3,721	-0.01%
2024/05/14	0	0.00	7	51.76	51.50	-7	3,610	-0.19%
2024/05/13	2	50.55	5.2	50.96	51.60	-3.2	3,527	-0.09%
2024/05/10	0	0.00	2	48.25	48.75	-2	3,315	-0.06%
2024/05/09	2	49.35	0	0.00	48.80	2	3,289	0.06%
2024/05/08	9	49.18	2	49.70	49.35	7	3,201	0.22%
2024/05/07	25	50.11	18	49.31	49.45	7	3,130	0.22%
2024/05/06	5	49.05	9	49.42	49.50	-4	2,921	-0.14%
2024/05/03	14.2	48.55	23.2	48.57	48.75	-9	2,761	-0.33%
2024/05/02	1	46.50	1	46.50	46.70	0	2,466	0.00%
2024/04/30	1	46.80	0	0.00	46.60	1	2,460	0.04%
2024/04/29	2	46.60	1	46.70	46.60	1	2,442	0.04%
2024/04/26	1	45.45	2	45.60	45.50	-1	2,404	-0.04%
2024/04/23	2	44.50	0	0.00	44.60	2	2,415	0.08%
2024/04/22	0	44.00	0	0.00	44.15	0	2,424	0.00%
2024/04/19	2.2	44.38	0	0.00	44.40	2.2	2,430	0.09%
2024/04/18	0.4	45.85	6	46.25	46.25	-5.7	2,388	-0.24%
2024/04/17	0.1	44.48	0	0.00	44.45	0.1	2,355	0.01%
2024/04/16	3.3	43.52	7.3	44.20	43.50	-4	2,351	-0.17%
2024/04/15	0	45.95	0	0.00	45.80	0	2,301	0.00%
2024/04/12	0.2	45.85	0	0.00	46.25	0.2	2,301	0.01%
2024/04/11	1.1	45.82	0	0.00	45.85	1.1	2,300	0.05%
2024/04/10	0.2	46.53	0	0.00	46.65	0.2	2,389	0.01%
2024/04/09	0	0.00	0.4	46.22	46.25	-0.4	2,395	-0.02%
2024/04/08	3	46.15	0	0.00	45.90	3	2,389	0.13%
2024/04/03	1	46.35	0	0.00	46.35	1	2,378	0.04%
2024/04/02	1	46.85	1	47.00	47.00	0	2,371	0.00%
2024/04/01	7.3	47.96	12	47.77	47.10	-4.7	2,388	-0.20%
2024/03/29	15	47.62	4	47.02	46.40	11	2,313	0.47%
2024/03/28	2	46.34	3.1	46.65	46.00	-1	2,161	-0.05%
2024/03/27	5	45.90	5	46.87	47.10	0	2,122	0.00%
2024/03/25	2	45.40	0	0.00	45.15	2	2,077	0.10%
2024/03/21	2	44.88	0	0.00	44.90	2	2,252	0.09%
2024/03/20	4	44.83	6.3	44.91	44.40	-2.3	2,327	-0.10%
2024/03/19	6.1	44.37	0	44.15	44.05	6.1	2,418	0.25%
2024/03/18	0.1	43.97	0	0.00	44.00	0.1	2,711	0.00%
2024/03/15	0	0.00	3.4	44.91	44.15	-3.4	3,287	-0.10%
2024/03/13	3	45.90	8	45.82	45.15	-5	3,437	-0.15%
2024/03/12	16.1	45.18	23.1	45.54	45.20	-7	3,402	-0.21%
2024/03/11	0.1	43.95	0	0.00	43.90	0.1	3,333	0.00%
2024/03/08	2	44.10	1	44.30	43.95	1	3,332	0.03%
2024/03/06	1.1	46.09	2	46.18	46.05	-0.9	3,334	-0.03%
2024/03/05	5	46.54	3	46.27	46.50	2	3,341	0.06%
2024/03/04	3	45.78	5	46.11	45.85	-2	3,355	-0.06%
2024/03/01	7	45.79	0	46.10	46.05	7	3,335	0.21%
2024/02/29	2	45.13	4	45.28	45.45	-2	3,380	-0.06%
2024/02/27	6	44.62	3	44.43	44.50	3	3,421	0.09%
2024/02/26	1	45.00	5	45.04	44.50	-4	3,391	-0.12%
2024/02/23	6	44.38	0	0.00	43.90	6	3,346	0.18%
2024/02/22	1	44.25	2	44.20	43.90	-1	3,332	-0.03%
2024/02/21	3	44.10	1	44.30	44.20	2	3,323	0.06%
2024/02/20	2	43.95	0	0.00	43.50	2	3,318	0.06%
2024/02/19	0	43.68	0	0.00	43.75	0	3,302	0.00%
2024/02/16	1	43.15	0	0.00	43.20	1	3,320	0.03%
2024/02/15	2	42.63	0	0.00	42.85	2	3,317	0.06%
2024/02/05	1	43.35	0	0.00	43.50	1	3,335	0.03%
2024/02/02	0.1	43.95	1	43.95	43.70	-0.9	3,322	-0.03%
2024/01/24	3	45.17	0	0.00	45.00	3	3,328	0.09%
2024/01/22	1.1	44.31	0	0.00	44.35	1.1	3,319	0.03%
2024/01/12	2	44.70	0	0.00	44.60	2	3,252	0.06%
2024/01/11	1	44.60	0	0.00	44.75	1	3,265	0.03%
2024/01/09	1	45.20	0	0.00	45.30	1	3,286	0.03%
2024/01/08	2	45.93	0	0.00	45.80	2	3,284	0.06%
2024/01/04	2	46.00	2	47.40	46.10	0	3,261	0.00%
2024/01/03	0	0.00	1	48.80	48.80	-1	3,179	-0.03%
2023/12/28	1	48.65	2	48.68	48.65	-1	3,161	-0.03%
2023/12/27	1	49.30	2.3	48.89	48.65	-1.3	3,156	-0.04%
2023/12/26	1	48.20	2	48.30	48.40	-1	3,133	-0.03%
2023/12/22	2	48.58	3.2	48.47	48.20	-1.2	3,145	-0.04%
2023/12/21	1	49.15	5	48.80	48.80	-4	3,163	-0.13%
2023/12/20	0	0.00	2	49.80	49.90	-2	3,185	-0.06%
2023/12/19	0	0.00	1.1	48.53	48.50	-1.1	3,128	-0.04%
2023/12/18	5	50.34	2	50.00	49.20	3	3,071	0.10%
2023/12/15	2	50.30	6.2	50.38	50.20	-4.2	2,983	-0.14%
2023/12/14	4	50.03	4	49.99	50.00	0	3,012	0.00%
2023/12/13	12.3	49.39	14.2	49.80	49.60	-1.9	2,903	-0.07%
2023/12/12	22.2	49.81	44.4	50.72	51.60	-22.2	2,612	-0.85%
2023/12/11	10.8	46.57	9	46.67	47.10	1.8	2,064	0.09%
2023/12/08	0	0.00	2	44.60	44.45	-2	1,938	-0.10%
2023/12/07	1	45.05	3	45.07	44.80	-2	1,949	-0.10%
2023/12/06	0.9	44.80	0	44.85	45.00	0.9	1,967	0.05%
2023/12/05	0	0.00	3	44.60	44.75	-3	1,986	-0.15%
2023/12/04	1	44.20	2	44.45	44.45	-1	1,983	-0.05%
2023/12/01	0.3	44.90	2	44.88	44.90	-1.7	1,982	-0.09%
2023/11/30	1.1	44.25	2	44.33	44.10	-0.9	2,001	-0.04%
2023/11/29	2.1	44.27	20	44.18	44.30	-17.9	2,037	-0.88%
2023/11/28	1	43.88	2	43.88	43.90	-1	2,078	-0.05%
2023/11/27	17	43.60	20	43.94	43.35	-3	2,148	-0.14%
2023/11/24	4	42.46	1	42.65	42.65	3	2,203	0.14%
2023/11/21	1	41.30	0	0.00	41.25	1	2,228	0.04%
2023/11/17	1	41.00	0	0.00	40.90	1	2,272	0.04%
2023/11/16	1	40.95	0	0.00	40.90	1	2,278	0.04%
2023/11/15	0	0.00	1	40.85	41.00	-1	2,289	-0.04%
2023/11/14	4	40.15	0	0.00	40.25	4	2,298	0.17%
2023/11/13	1	40.60	13.1	40.66	40.60	-12.1	2,331	-0.52%
2023/11/10	3	39.10	8.5	39.09	39.15	-5.5	2,346	-0.23%
2023/11/09	0	39.30	3.5	39.27	39.10	-3.5	2,462	-0.14%
2023/11/08	10.2	39.57	2	39.73	39.65	8.2	2,500	0.33%
2023/11/07	4	39.15	0	0.00	39.00	4	2,475	0.16%
2023/11/03	1	38.75	0	0.00	38.80	1	2,484	0.04%
2023/11/01	0.1	38.50	0	0.00	38.50	0.1	2,515	0.00%
2023/10/31	1	38.45	0	0.00	38.45	1	2,523	0.04%
2023/10/27	0	39.30	0	0.00	39.00	0	2,555	0.00%
2023/10/26	0.1	39.30	0	0.00	39.00	0.1	2,588	0.00%
2023/10/24	0.1	39.00	0	0.00	39.10	0.1	2,641	0.00%
2023/10/23	0.1	39.50	0	0.00	39.10	0.1	2,755	0.00%
2023/10/20	1.1	38.75	0	0.00	38.95	1.1	2,848	0.04%
2023/10/19	5.1	39.26	0	0.00	39.25	5.1	2,886	0.17%
2023/10/18	5.2	39.94	0	0.00	39.80	5.2	2,917	0.18%
2023/10/16	8.1	40.74	0	0.00	40.75	8.1	2,938	0.28%
2023/10/13	0	0.00	1	41.60	41.30	-1	2,962	-0.03%
2023/10/06	0	0.00	1	41.35	41.35	-1	2,980	-0.03%
2023/10/04	2.1	40.55	0	0.00	40.80	2.1	3,002	0.07%
2023/10/03	6.1	41.04	0	0.00	41.05	6.1	3,016	0.20%
2023/10/02	0.1	41.25	0	0.00	41.50	0.1	3,043	0.00%
2023/09/27	2.1	40.36	0	0.00	40.35	2.1	3,132	0.07%
2023/09/26	17.1	41.33	15	40.92	40.95	2.1	3,146	0.07%
2023/09/25	0	0.00	3	42.85	41.90	-3	3,118	-0.10%
2023/09/22	2.1	41.21	0	0.00	41.40	2.1	3,061	0.07%
2023/09/20	5	42.42	0	0.00	41.85	5	3,045	0.16%
2023/09/19	4	44.26	3	44.88	42.75	1	3,033	0.03%
2023/09/18	2	43.53	1	43.10	43.10	1	2,978	0.03%
2023/09/15	0	0.00	2.1	43.17	43.00	-2.1	2,965	-0.07%
2023/09/14	4	43.49	0	0.00	43.50	4	2,939	0.14%
2023/09/13	3	44.95	15	44.75	44.40	-12	2,898	-0.41%
2023/09/12	2	43.60	0	0.00	43.80	2	2,897	0.07%
2023/09/11	9	43.57	5	43.80	43.80	4	2,894	0.14%
2023/09/08	1	45.00	2.1	45.03	44.85	-1.1	2,844	-0.04%
2023/09/06	6	45.80	3	45.93	45.80	3	2,882	0.10%
2023/09/05	1.1	45.58	1	45.30	45.90	0.1	2,854	0.00%
2023/09/04	2	46.70	0	0.00	46.65	2	2,804	0.07%
2023/09/01	3	46.67	5	46.37	45.85	-2	2,740	-0.07%
2023/08/31	3	46.18	4	46.25	46.65	-1	2,656	-0.04%
2023/08/30	5.2	45.48	7	45.26	45.80	-1.8	2,554	-0.07%
2023/08/29	0	0.00	4	44.11	44.10	-4	2,428	-0.16%
2023/08/28	1	43.85	0	0.00	43.80	1	2,421	0.04%
2023/08/25	3	43.23	3	43.13	43.25	0	2,478	0.00%
2023/08/24	1	43.00	1	43.00	43.05	0	2,444	0.00%
2023/08/23	1	42.85	0	0.00	42.95	1	2,425	0.04%
2023/08/22	1	42.55	1	42.25	42.60	0	2,386	0.00%
2023/08/21	1	42.85	0	0.00	42.40	1	2,375	0.04%
2023/08/18	0	0.00	2.1	42.77	42.95	-2.1	2,361	-0.09%
2023/08/17	0	0.00	2	42.63	42.85	-2	2,326	-0.09%
2023/08/16	0	0.00	8.1	42.27	42.35	-8.1	2,277	-0.36%
2023/08/15	1	41.10	8	41.46	42.20	-7	2,221	-0.32%
2023/08/14	4	39.94	2	39.80	39.95	2	2,106	0.09%
2023/08/11	0	0.00	4	39.15	39.00	-4	2,074	-0.19%
2023/08/10	4	38.65	0	0.00	38.75	4	2,084	0.19%
2023/08/09	1.1	39.71	0	0.00	39.45	1.1	2,113	0.05%
2023/08/08	1.2	39.36	15	40.00	40.00	-13.8	2,112	-0.65%
2023/08/07	0	0.00	5	38.95	38.75	-5	2,087	-0.24%
2023/08/04	13	38.18	11	38.39	38.50	2	2,080	0.10%
2023/08/02	32	38.40	25	38.62	38.25	7	2,074	0.34%
2023/08/01	24	38.75	12	38.70	38.70	12	2,050	0.59%
2023/07/31	4	39.49	1	39.60	39.00	3	2,043	0.15%
2023/07/28	3	39.53	0	0.00	39.70	3	2,008	0.15%
2023/07/27	2	39.90	4	40.34	40.00	-2	1,985	-0.10%
2023/07/26	2	41.00	6	41.29	40.50	-4	1,964	-0.20%
2023/07/25	6	43.19	1	43.20	43.30	5	1,855	0.27%
2023/07/24	5	43.15	5	43.20	43.05	0	1,768	0.00%
2023/07/21	5	42.22	12	42.46	42.95	-7	1,720	-0.41%
2023/07/20	32	42.21	26	42.32	42.20	6	1,692	0.35%
2023/07/19	30	43.11	28	42.81	42.80	2	1,639	0.12%
2023/07/18	22	43.27	20	43.25	43.25	2	1,633	0.12%
2023/07/17	2	43.65	4.1	43.45	43.95	-2.1	1,619	-0.13%
2023/07/14	3	43.05	0	0.00	43.00	3	1,631	0.18%
2023/07/13	0.1	43.25	0	0.00	42.95	0.1	1,683	0.00%
2023/07/11	1	43.15	0	0.00	43.05	1	1,709	0.06%
2023/07/10	1	42.95	0	0.00	42.90	1	1,779	0.06%
2023/07/07	1	43.35	0	0.00	43.25	1	1,869	0.05%
2023/07/06	3	44.13	12	44.19	43.70	-9	1,839	-0.49%
2023/07/05	1	43.55	3.1	43.76	43.50	-2.1	1,757	-0.12%
2023/07/04	0	0.00	3	43.17	43.25	-3	1,720	-0.17%
2023/07/03	0	0.00	22	42.68	42.75	-22	1,688	-1.30%
2023/06/30	4	42.05	2	42.20	42.10	2	1,678	0.12%
2023/06/29	7	42.01	9	42.18	42.30	-2	1,684	-0.12%
2023/06/28	3	42.12	1	41.95	42.00	2	1,691	0.12%
2023/06/27	7	42.19	8	42.31	42.25	-1	1,705	-0.06%
2023/06/26	22	42.61	36.3	42.76	42.55	-14.3	1,751	-0.82%
2023/06/21	5	41.67	5	41.90	41.90	0	1,884	0.00%
2023/06/20	0	0.00	2	41.58	41.60	-2	1,906	-0.10%
2023/06/19	0	0.00	1	41.85	41.70	-1	1,906	-0.05%
2023/06/16	7	42.21	5	42.42	41.90	2	1,926	0.10%
2023/06/15	1	41.60	0	0.00	41.55	1	1,872	0.05%
2023/06/14	1	42.15	10	42.11	41.80	-9	1,881	-0.48%
2023/06/13	1	41.80	0	0.00	42.05	1	1,890	0.05%
2023/06/12	13.1	42.08	7	42.19	41.90	6.1	1,870	0.33%
2023/06/08	3	40.85	0	41.10	40.80	3	1,797	0.17%
2023/06/05	1	41.85	0	0.00	41.95	1	1,809	0.06%
2023/06/02	0	0.00	12	41.81	41.75	-12	1,802	-0.67%
2023/06/01	1	41.65	3	41.92	41.65	-2	1,802	-0.11%
2023/05/31	20	41.73	17	41.81	41.65	3	1,784	0.17%
2023/05/30	0	0.00	0.3	40.35	40.35	-0.3	1,698	-0.02%
2023/05/29	1	40.30	0	0.00	40.30	1	1,722	0.06%
2023/05/25	5	40.20	0	0.00	40.10	5	1,743	0.29%
2023/05/24	1	40.35	0	0.00	40.50	1	1,745	0.06%
2023/05/23	1	40.40	1	40.50	40.40	0	1,756	0.00%
2023/05/18	1	40.05	5	39.90	40.10	-4	1,762	-0.23%
2023/05/16	2	39.50	0	0.00	39.50	2	1,757	0.11%
2023/05/15	3	39.50	0	0.00	39.50	3	1,763	0.17%
2023/05/11	2	40.80	0.1	41.10	40.70	1.9	1,783	0.11%
2023/05/10	0	0.00	1	41.50	41.70	-1	1,799	-0.06%
2023/05/08	0	0.00	4	41.95	42.00	-4	1,870	-0.21%
2023/05/05	1	41.40	0	0.00	41.40	1	1,910	0.05%
2023/05/02	0	0.00	1	42.25	42.45	-1	1,981	-0.05%
2023/04/28	2	41.95	1	41.60	41.90	1	2,000	0.05%
2023/04/27	1	41.20	0	0.00	41.15	1	1,989	0.05%
2023/04/26	0	0.00	2	40.73	41.30	-2	1,981	-0.10%
2023/04/25	2	41.25	0.1	41.50	40.60	1.9	1,982	0.10%
2023/04/24	1	41.35	0	0.00	41.35	1	1,956	0.05%
2023/04/20	0	0.00	0.8	42.60	42.35	-0.8	1,929	-0.04%
2023/04/19	12	43.33	13.2	43.45	43.25	-1.2	1,909	-0.06%
2023/04/18	3	43.18	1	43.70	42.95	2	1,859	0.11%
2023/04/17	0	0.00	5	42.95	43.35	-5	1,795	-0.28%
2023/04/14	5	43.35	0	0.00	43.25	5	1,775	0.28%
2023/04/13	3	43.40	4	43.14	43.05	-1	1,728	-0.06%
2023/04/12	2	42.20	71	43.10	43.15	-69	1,639	-4.21%
2023/04/11	1	41.70	4	41.80	41.75	-3	1,520	-0.20%
2023/04/10	1	41.75	0	0.00	41.60	1	1,514	0.07%
2023/04/07	2	41.40	0	0.00	41.80	2	1,506	0.13%
2023/03/30	1	41.65	0	0.00	41.35	1	1,482	0.07%
2023/03/29	0	0.00	1	41.60	41.95	-1	1,479	-0.07%
2023/03/27	1.1	42.83	2	42.35	41.70	-0.9	1,461	-0.06%
2023/03/24	7	42.98	10	42.78	42.85	-3	1,396	-0.22%
2023/03/22	1	39.45	4	39.40	39.40	-3	1,175	-0.26%
2023/03/21	5	39.54	14	39.84	39.40	-9	1,182	-0.76%
2023/03/17	15	39.63	0	0.00	39.10	15	1,183	1.27%
2023/03/16	0.1	38.20	0	0.00	38.30	0.1	1,158	0.01%
2023/03/14	0.1	38.95	0	0.00	38.80	0.1	1,222	0.00%
2023/03/10	0	39.25	2	39.80	39.30	-2	1,346	-0.15%
2023/03/08	0	40.05	0	0.00	40.50	0	1,474	0.00%
2023/03/03	1	39.00	4	39.35	39.30	-3	1,789	-0.17%
2023/02/24	0	0.00	0	39.80	39.90	0	1,752	0.00%
2023/02/22	1	40.05	0	0.00	40.00	1	1,728	0.06%
2023/02/14	1	40.20	0	0.00	40.15	1	1,819	0.05%
2023/02/10	0	0.00	1	40.70	40.35	-1	1,828	-0.05%
2023/02/09	0	0.00	1	40.74	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	1	40.30	40.35	-1	1,776	-0.06%
2023/02/06	1	40.15	11	39.99	40.10	-10	1,736	-0.58%
2023/02/03	0	0.00	2	39.67	39.80	-2	1,685	-0.12%
2023/02/02	0	0.00	0.1	39.18	39.55	-0.1	1,646	0.00%
2023/02/01	0	0.00	1.1	38.65	38.70	-1.1	1,603	-0.07%
2023/01/31	0	0.00	7.2	38.53	38.55	-7.2	1,595	-0.45%
2023/01/30	2	37.53	3	38.02	38.00	-1	1,579	-0.07%
2023/01/13	0.1	36.98	0	0.00	36.85	0.1	1,559	0.01%
2023/01/12	0	0.00	2	37.40	37.35	-2	1,624	-0.12%
2023/01/10	0	0.00	3	37.43	37.50	-3	1,657	-0.18%
2023/01/06	3	37.00	0	0.00	37.10	3	1,711	0.18%
2023/01/05	4	37.15	0	0.00	37.15	4	1,774	0.23%
2022/12/20	1	37.85	2	37.23	36.85	-1	2,127	-0.05%
2022/12/16	0	0.00	0	38.35	38.40	0	2,114	0.00%
2022/12/09	1	38.40	1	38.20	38.25	0	2,083	0.00%
2022/12/07	0	0.00	1	38.85	38.85	-1	2,051	-0.05%
2022/12/06	2	39.70	1	39.65	39.40	1	2,018	0.05%
2022/12/05	2	39.38	3	40.25	39.25	-1	1,974	-0.05%
2022/12/02	1	39.69	8.1	39.54	39.90	-7	1,934	-0.36%
2022/12/01	8	38.90	10	39.03	39.20	-2	1,848	-0.11%
2022/11/30	2	39.03	0	39.38	39.40	2	1,783	0.11%
2022/11/29	6	39.23	8.1	38.94	38.80	-2.1	1,697	-0.12%
2022/11/28	6	37.94	2	37.80	38.20	4	1,540	0.26%
2022/11/25	3	36.52	1	37.20	36.35	2	1,451	0.14%
2022/11/24	0	0.00	14	35.85	36.25	-14	1,383	-1.01%
2022/11/23	1	35.25	1	35.40	35.45	0	1,373	0.00%
2022/11/22	14	35.30	0	0.00	35.25	14	1,391	1.01%
2022/11/17	1	35.50	0	0.00	35.55	1	1,444	0.07%
2022/11/15	0	0.00	3	35.70	35.85	-3	1,498	-0.20%
2022/11/14	0	0.00	0	35.80	35.75	0	1,600	0.00%
2022/11/11	1	34.65	2	35.60	34.70	-1	1,623	-0.06%
2022/11/08	0	0.00	8	35.28	34.90	-8	1,631	-0.49%
2022/11/07	8	35.09	0	0.00	35.35	8	1,620	0.49%
2022/11/01	1	33.70	1	34.10	34.10	0	1,609	0.00%
2022/10/31	1	33.65	0	0.00	33.60	1	1,606	0.06%
2022/10/24	3	34.88	3	34.63	34.65	0	1,568	0.00%
2022/10/20	1	34.15	1	34.15	34.60	0	1,554	0.00%
2022/10/14	0	0.00	20	36.40	36.60	-20	1,417	-1.41%
2022/10/13	21	35.55	0	0.00	34.80	21	1,383	1.52%
2022/10/12	3	37.05	3	37.07	37.20	0	1,324	0.00%
2022/10/11	24.1	36.48	27	36.64	36.35	-2.9	1,265	-0.23%
2022/10/07	6.5	37.15	2	37.50	37.25	4.5	1,124	0.40%
2022/10/03	1	33.00	0	0.00	33.25	1	969	0.10%
2022/09/26	3	33.82	0	0.00	33.45	3	956	0.31%
2022/09/16	0	0.00	1	36.50	36.50	-1	946	-0.11%
2022/09/13	1	37.00	0	0.00	36.95	1	972	0.10%
2022/09/05	0	0.00	7	36.60	36.55	-7	954	-0.73%
2022/08/30	0	0.00	1	37.45	37.65	-1	919	-0.11%
2022/08/29	2	36.90	0	0.00	37.35	2	910	0.22%
2022/08/26	0	0.00	9	37.83	37.90	-9	892	-1.01%
2022/08/24	3	37.35	5	37.31	37.35	-2	854	-0.23%
2022/08/22	10	38.08	5	37.35	37.35	5	816	0.61%
2022/08/19	3	38.48	6	38.13	38.25	-3	759	-0.40%
2022/08/18	5	36.75	6.1	36.90	36.95	-1.1	642	-0.17%
2022/08/16	0.1	34.70	1	34.35	34.85	-0.9	524	-0.18%
2022/08/12	0	0.00	0	33.30	33.40	0	500	0.00%
2022/08/09	2	32.15	2	32.15	32.15	0	491	0.00%
2022/08/08	0	32.15	0	0.00	32.10	0	484	0.00%
2022/08/01	0	0.00	0.2	32.65	32.50	-0.2	484	-0.04%
2022/07/25	2	32.05	0	0.00	32.25	2	489	0.41%
2022/07/22	2	31.78	0	0.00	31.85	2	491	0.41%
2022/07/20	2	31.80	0	0.00	31.55	2	508	0.39%
2022/07/18	0	0.00	2	32.53	32.65	-2	514	-0.39%
2022/07/14	2	32.20	0	0.00	32.10	2	504	0.40%
2022/07/13	0	0.00	2	32.00	32.10	-2	504	-0.40%
2022/07/01	2	32.80	0	0.00	32.05	2	557	0.36%
2022/06/20	4	33.30	0	0.00	32.50	4	580	0.69%
2022/06/17	0	0.00	1	33.40	33.20	-1	578	-0.17%
2022/05/19	0.1	33.40	0	0.00	33.65	0.1	644	0.01%
2022/05/18	0	0.00	0.1	33.65	33.70	-0.1	655	-0.02%
2022/05/13	2	32.95	0	0.00	32.85	2	675	0.30%
2022/05/12	2	32.90	0	0.00	32.70	2	687	0.29%
2022/05/11	0	33.60	0	0.00	33.30	0	689	0.00%
2022/05/06	10	33.90	0	0.00	33.85	10	693	1.44%
2022/05/03	1	33.90	0	0.00	34.20	1	718	0.14%
2022/04/28	1	33.70	0	0.00	34.15	1	762	0.13%
2022/04/27	2	33.80	0	0.00	33.75	2	769	0.26%
2022/04/26	1	34.70	1	34.90	35.00	0	766	0.00%
2022/04/20	1	35.40	1	35.40	35.75	0	808	0.00%
2022/04/18	0	34.80	0	0.00	34.60	0	869	0.00%
2022/04/15	1	35.20	0	0.00	34.90	1	903	0.11%
2022/04/13	2	35.33	0	0.00	35.50	2	1,170	0.17%
2022/04/12	0	0.00	1	35.30	35.25	-1	1,436	-0.07%
2022/04/11	2	36.25	0	0.00	35.95	2	1,527	0.13%
2022/04/07	5	37.00	0	0.00	37.00	5	1,639	0.31%
2022/04/01	3	37.55	0	0.00	37.50	3	1,630	0.18%
2022/03/25	0	0.00	1	38.25	38.30	-1	1,615	-0.06%
2022/03/24	1	38.95	0	0.00	39.10	1	1,598	0.06%
2022/03/21	3	38.12	0	0.00	38.20	3	1,590	0.19%
2022/03/18	0	0.00	18	37.83	38.00	-18	1,594	-1.13%
2022/03/17	1	37.95	10	38.05	38.00	-9	1,596	-0.56%
2022/03/15	1	37.90	0	0.00	37.70	1	1,594	0.06%
2022/03/14	0	0.00	4	38.05	38.05	-4	1,596	-0.25%
2022/03/10	0	0.00	1	38.30	38.25	-1	1,596	-0.06%
2022/03/07	0	0.00	1	37.85	37.90	-1	1,602	-0.06%
2022/03/04	1	38.10	0	0.00	38.35	1	1,594	0.06%
2022/03/03	1	38.80	1	38.65	38.65	0	1,600	0.00%
2022/03/02	0	0.00	1	38.60	38.75	-1	1,609	-0.06%
2022/03/01	0	0.00	1	38.65	38.60	-1	1,610	-0.06%
2022/02/24	1	38.15	0	0.00	38.00	1	1,654	0.06%
2022/02/21	0	0.00	2	39.20	39.20	-2	1,667	-0.12%
2022/02/18	3	38.97	6.1	39.13	39.15	-3.1	1,694	-0.18%
2022/02/16	2	38.50	0	0.00	38.40	2	1,697	0.12%
2022/02/15	1	38.25	0.2	38.35	38.15	0.8	1,697	0.05%
2022/02/14	2	38.28	0	0.00	38.15	2	1,700	0.12%
2022/02/11	0	0.00	0.1	38.80	38.60	-0.1	1,697	0.00%
2022/02/10	0	0.00	0.2	39.00	39.05	-0.2	1,697	-0.01%
2022/01/26	0	0.00	1	37.75	37.70	-1	1,709	-0.06%
2022/01/25	0	0.00	6	37.60	37.55	-6	1,721	-0.35%
2022/01/24	3	37.80	3	37.85	37.85	0	1,715	0.00%
2022/01/21	2	38.40	0	0.00	38.40	2	1,712	0.12%
2022/01/20	4	38.60	0	0.00	39.00	4	1,725	0.23%
2022/01/19	0	0.00	4	38.50	38.55	-4	1,736	-0.23%
2022/01/14	1	38.65	23	38.64	38.65	-22	1,719	-1.28%
2022/01/13	0	0.00	38	39.21	39.30	-38	1,718	-2.21%
2022/01/12	0	0.00	2	39.30	39.60	-2	1,708	-0.12%
2022/01/11	4	39.80	1	39.75	39.50	3	1,678	0.18%
2022/01/10	0	0.00	7	40.41	40.15	-7	1,653	-0.42%
2022/01/07	4	41.39	0	0.00	40.70	4	1,623	0.25%
2022/01/06	8.1	42.02	4	42.35	41.80	4.1	1,541	0.27%
2022/01/05	39	41.89	40	42.12	42.80	-1	1,360	-0.07%
2022/01/04	13	41.34	13	41.14	40.80	0	1,101	0.00%
2022/01/03	8	40.99	2	40.80	41.35	6	1,033	0.58%
2021/12/30	0	0.00	2.2	39.60	39.55	-2.2	963	-0.23%
2021/12/29	3	39.15	0	0.00	39.30	3	1,040	0.29%
2021/12/28	1	39.30	6	39.31	39.40	-5	1,040	-0.48%
2021/12/27	0	0.00	1	39.45	39.40	-1	1,041	-0.10%
2021/12/24	0	0.00	1	39.30	39.00	-1	1,036	-0.10%
2021/12/21	1	38.50	0	0.00	38.60	1	1,043	0.10%
2021/12/17	1	38.60	0	0.00	38.50	1	1,055	0.09%
2021/12/16	2	38.80	0	0.00	38.70	2	1,056	0.19%
2021/12/14	0	0.00	0	39.15	38.75	0	1,085	0.00%
2021/12/10	1	38.70	0	0.00	38.85	1	1,088	0.09%
2021/12/09	1	38.65	0	0.00	38.90	1	1,087	0.09%
2021/12/02	0	0.00	10	38.10	38.00	-10	1,078	-0.93%
2021/12/01	20	38.28	0	0.00	38.40	20	1,073	1.86%
2021/11/29	1	38.35	1	38.20	38.20	0	1,076	0.00%
2021/11/26	2	39.03	0	0.00	38.80	2	1,086	0.18%
2021/11/25	19	39.51	0	0.00	39.50	19	1,083	1.75%
2021/11/24	1	39.05	1	39.45	39.65	0	1,082	0.00%
2021/11/22	0	0.00	1	39.50	39.70	-1	1,045	-0.10%
2021/11/19	6	39.10	0	0.00	39.10	6	1,037	0.58%
2021/11/17	2	39.00	1.2	39.26	39.55	0.8	1,021	0.08%
2021/11/16	2	38.70	1	38.90	38.85	1	999	0.10%
2021/11/15	1	38.60	0	0.00	38.65	1	998	0.10%
2021/11/10	0	0.00	2	38.95	38.95	-2	1,017	-0.20%
2021/11/09	0	0.00	7	38.75	38.85	-7	1,027	-0.68%
2021/11/08	2	38.60	1	38.70	38.60	1	1,031	0.10%
2021/11/04	0	0.00	1	39.05	39.00	-1	1,053	-0.09%
2021/11/03	3	38.55	0	0.00	38.85	3	1,048	0.29%
2021/11/01	1	38.55	2	38.65	38.80	-1	1,044	-0.10%
2021/10/29	1	38.55	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	2	38.73	39.05	-2	1,046	-0.19%
2021/10/27	1	37.75	0	0.00	37.80	1	1,025	0.10%
2021/10/20	0	0.00	1	37.80	37.80	-1	1,077	-0.09%
2021/10/19	1	37.65	0	0.00	37.60	1	1,087	0.09%
2021/10/18	2	37.43	0	0.00	37.50	2	1,101	0.18%
2021/10/14	0.1	37.00	0	0.00	36.90	0.1	1,250	0.01%
2021/10/13	1	37.55	0	0.00	37.10	1	1,332	0.08%
2021/10/12	2	37.73	1	37.75	37.60	1	1,391	0.07%
2021/10/08	4	38.50	0	0.00	38.40	4	1,463	0.27%
2021/10/07	2	38.53	1	38.55	38.30	1	1,858	0.05%
2021/10/06	1	38.20	2	38.18	38.10	-1	1,847	-0.05%
2021/10/05	1.1	36.47	0	0.00	37.00	1.1	1,774	0.06%
2021/10/04	2	36.85	0	0.00	36.85	2	1,783	0.11%
2021/09/27	1	38.15	0	0.00	37.95	1	1,851	0.05%
2021/09/24	1	37.45	1	37.80	37.70	0	1,870	0.00%
2021/09/22	9	36.48	0	0.00	36.50	9	1,882	0.48%
2021/09/16	2	37.43	0	0.00	37.35	2	1,891	0.11%
2021/09/14	2	37.98	0	0.00	37.90	2	1,907	0.10%
2021/09/13	1	37.75	0	0.00	38.00	1	1,917	0.05%
2021/09/08	17	37.87	0	0.00	37.60	17	1,976	0.86%
2021/09/07	2	38.10	0	0.00	38.20	2	1,977	0.10%
2021/09/02	5	38.50	0	0.00	38.35	5	1,994	0.25%
2021/08/26	1	38.60	0	0.00	38.55	1	2,000	0.05%
2021/08/24	1	38.35	0	0.00	38.40	1	2,039	0.05%
2021/08/20	2	37.50	0	0.00	37.55	2	2,072	0.10%
2021/08/19	1	38.00	19	38.02	37.75	-18	2,078	-0.87%
2021/08/18	0	0.00	16	37.49	38.50	-16	2,080	-0.77%
2021/08/17	3	38.02	2	38.08	37.90	1	2,091	0.05%
2021/08/16	1	38.35	0	0.00	38.40	1	2,086	0.05%
2021/08/13	4	39.53	0	0.00	39.20	4	2,080	0.19%
2021/08/12	1	39.70	0	0.00	39.75	1	2,080	0.05%
2021/08/06	0	0.00	1	41.00	40.85	-1	2,197	-0.05%
2021/08/05	0	0.00	4.2	41.00	41.10	-4.2	2,223	-0.19%
2021/08/04	2	40.30	0	0.00	40.30	2	2,282	0.09%
2021/08/03	1	40.40	1	40.45	40.50	0	2,310	0.00%
2021/07/30	1.1	40.47	0	0.00	40.40	1.1	2,345	0.05%
2021/07/28	2	40.50	0	0.00	41.00	2	2,374	0.08%
2021/07/27	2	41.15	3	41.25	41.20	-1	2,410	-0.04%
2021/07/26	0	0.00	2	41.10	41.35	-2	2,424	-0.08%
2021/07/23	2	41.15	0	0.00	41.20	2	2,446	0.08%
2021/07/22	2	40.80	4	41.01	40.85	-2	2,455	-0.08%
2021/07/21	3	41.02	5	40.85	40.60	-2	2,469	-0.08%
2021/07/20	6	41.46	4	41.25	41.35	2	2,457	0.08%
2021/07/19	7	44.99	1	45.00	45.00	6	2,360	0.25%
2021/07/16	1	45.25	6	45.38	45.30	-5	2,335	-0.21%
2021/07/15	1.2	45.71	3	46.25	45.85	-1.8	2,300	-0.08%
2021/07/14	24	46.88	18	46.78	46.15	6	2,248	0.27%
2021/07/12	0	0.00	1	43.10	43.20	-1	1,833	-0.05%
2021/07/08	3	42.85	0	0.00	43.00	3	1,891	0.16%
2021/07/06	1	43.45	92	43.37	43.40	-91	1,954	-4.66%
2021/07/05	8	43.24	12	43.01	43.35	-4	2,016	-0.20%
2021/07/01	0	0.00	3	42.52	42.45	-3	2,109	-0.14%
2021/06/30	0	0.00	2	42.18	42.25	-2	2,121	-0.09%
2021/06/29	0.1	42.07	0	0.00	41.90	0.1	2,156	0.01%
2021/06/28	0	0.00	3	42.35	42.30	-3	2,172	-0.14%
2021/06/25	1	42.05	0	0.00	42.00	1	2,200	0.05%
2021/06/24	0	0.00	2	41.28	41.55	-2	2,257	-0.09%
2021/06/23	3.2	41.01	0	0.00	41.05	3.2	2,305	0.14%
2021/06/22	0	0.00	1	40.40	40.20	-1	2,337	-0.04%
2021/06/21	0.2	40.50	0	0.00	40.10	0.2	2,365	0.01%
2021/06/17	99	41.08	0	0.00	41.15	99	2,589	3.82%
2021/06/11	0	0.00	5	40.60	40.85	-5	2,818	-0.18%
2021/06/09	0	0.00	12	40.09	40.00	-12	2,865	-0.42%
2021/06/07	0	0.00	1	40.15	40.35	-1	2,901	-0.03%
2021/06/04	13	40.57	0	0.00	40.40	13	2,906	0.45%
2021/06/03	1	40.85	0	0.00	40.85	1	2,918	0.03%
2021/06/02	4.1	40.96	3	40.90	40.65	1.1	2,943	0.04%
2021/06/01	2	40.88	5	40.95	41.15	-3	2,940	-0.10%
2021/05/31	2	40.28	0	0.00	40.20	2	2,949	0.07%
2021/05/28	0	0.00	2	39.70	39.95	-2	2,990	-0.07%
2021/05/24	4	39.00	2	39.10	39.10	2	3,059	0.07%
2021/05/21	1	38.55	1	38.75	38.65	0	3,162	0.00%
2021/05/20	1	38.25	20	38.37	38.25	-19	3,233	-0.59%
2021/05/19	1	38.60	0	0.00	38.40	1	3,246	0.03%
2021/05/18	0.1	38.75	0	0.00	38.85	0.1	3,251	0.00%
2021/05/17	4	37.54	0	0.00	36.90	4	3,251	0.12%
2021/05/14	10	39.00	0	0.00	39.10	10	3,209	0.31%
2021/05/13	0	0.00	1	38.90	39.20	-1	3,192	-0.03%
2021/05/12	9	40.44	1	40.55	39.25	8	3,183	0.25%
2021/05/11	14	41.95	0	0.00	41.50	14	3,132	0.45%
2021/05/10	5	43.26	0	0.00	43.10	5	3,114	0.16%
2021/05/07	0	0.00	5	43.90	44.10	-5	3,136	-0.16%
2021/05/06	1	42.80	0	0.00	42.95	1	3,140	0.03%
2021/05/05	0.1	43.51	7	43.71	43.10	-6.9	3,143	-0.22%
2021/05/04	4	43.60	0	0.00	43.65	4	3,183	0.13%
2021/05/03	0	0.00	4	45.50	45.10	-4	3,291	-0.12%
2021/04/29	2	46.55	1	46.45	46.35	1	3,338	0.03%
2021/04/28	0	0.00	1	46.80	46.75	-1	3,402	-0.03%
2021/04/27	0.1	46.80	0	0.00	46.55	0.1	3,484	0.00%
2021/04/26	0	0.00	2	46.35	46.25	-2	3,494	-0.06%
2021/04/23	2	46.55	2.1	46.25	46.35	-0.1	3,557	0.00%
2021/04/22	0	0.00	2	46.80	46.35	-2	3,742	-0.05%
2021/04/21	1	47.10	3	47.22	47.55	-2	3,881	-0.05%
2021/04/20	0	0.00	2	47.25	47.30	-2	3,910	-0.05%
2021/04/19	3.1	46.82	2	46.80	46.80	1.1	4,077	0.03%
2021/04/16	5	46.70	1	46.60	46.80	4	4,170	0.10%
2021/04/15	4	46.20	0	0.00	46.20	4	4,219	0.09%
2021/04/14	13	46.03	0	0.00	46.40	13	4,309	0.30%
2021/04/13	20	47.02	36	47.20	46.65	-16	4,709	-0.34%
2021/04/12	2	47.40	0	0.00	47.40	2	4,822	0.04%
2021/04/09	20	47.93	1	47.80	47.80	19	5,091	0.37%
2021/04/08	0	0.00	8	48.21	48.35	-8	5,046	-0.16%
2021/04/07	10	48.39	2	48.28	48.70	8	5,034	0.16%
2021/04/06	5	48.01	7	48.20	48.00	-2	5,075	-0.04%
2021/04/01	0	0.00	1	47.75	47.75	-1	5,204	-0.02%
2021/03/31	0	0.00	2	48.18	48.05	-2	5,381	-0.04%
2021/03/30	1	47.90	18	48.13	48.40	-17	5,393	-0.32%
2021/03/29	9	47.91	99	47.91	48.05	-90	5,491	-1.64%
2021/03/26	11	48.02	1	48.25	48.35	10	5,526	0.18%
2021/03/25	3	48.77	0	0.00	48.40	3	5,565	0.05%
2021/03/24	6	48.58	7	48.49	48.50	-1	5,578	-0.02%
2021/03/23	19	49.02	9	49.79	48.90	10	5,660	0.18%
2021/03/22	7	48.37	5	48.76	48.85	2	5,619	0.04%
2021/03/19	17	48.26	1	48.25	48.30	16	5,702	0.28%
2021/03/18	4	48.00	21	48.15	48.05	-17	6,029	-0.28%
2021/03/17	1	48.45	34	47.69	47.85	-33	6,604	-0.50%
2021/03/16	5	46.98	10	47.35	47.05	-5	6,611	-0.08%
2021/03/15	5	46.94	0	0.00	47.15	5	6,635	0.08%
2021/03/12	10	47.02	5	46.70	46.85	5	6,717	0.08%
2021/03/11	0	0.00	1	46.55	46.60	-1	6,795	-0.01%
2021/03/10	2	46.35	0	0.00	45.95	2	6,845	0.03%
2021/03/09	1	45.85	10	45.84	46.10	-9	6,962	-0.13%
2021/03/08	7	46.01	0	0.00	45.85	7	6,998	0.10%
2021/03/05	2	46.33	0	0.00	46.25	2	7,019	0.03%
2021/03/04	5	46.82	1	46.90	46.80	4	7,064	0.06%
2021/03/03	5	46.94	3	47.02	47.15	2	7,089	0.03%
2021/03/02	4	47.21	3.1	46.78	46.30	0.9	7,058	0.01%
2021/02/26	4	46.59	8	46.75	46.95	-4	7,067	-0.06%
2021/02/25	1	47.10	2	47.10	47.15	-1	7,192	-0.01%
2021/02/24	4	46.83	4	47.16	46.80	0	7,232	0.00%
2021/02/23	12	47.49	1	47.70	47.50	11	7,210	0.15%
2021/02/22	22	47.48	16	46.91	47.55	6	7,116	0.08%
2021/02/19	1	46.35	0	0.00	46.45	1	7,059	0.01%
2021/02/18	2	45.50	0	0.00	46.05	2	7,137	0.03%
2021/02/17	11	44.92	0	0.00	45.35	11	7,136	0.15%
2021/02/02	0	0.00	2	44.98	44.80	-2	7,118	-0.03%
2021/02/01	1	44.40	5	44.00	44.50	-4	7,110	-0.06%
2021/01/29	1	45.00	0	0.00	44.85	1	7,089	0.01%
2021/01/28	3	45.95	7	45.99	45.90	-4	7,043	-0.06%
2021/01/27	0	0.00	0.1	46.70	46.75	-0.1	7,024	0.00%
2021/01/26	5	46.75	5	46.35	46.50	0	7,000	0.00%
2021/01/25	1	46.40	13	46.58	47.00	-12	6,957	-0.17%
2021/01/22	3	45.75	3	45.48	45.80	0	6,817	0.00%
2021/01/21	4	44.71	388	43.98	44.05	-384	6,744	-5.69%	大賣/鉅額交易
2021/01/20	2	45.00	2	45.53	44.60	0	6,668	0.00%
2021/01/19	11	46.40	0	0.00	46.20	11	6,593	0.17%
2021/01/18	9	45.98	6	45.53	46.15	3	6,568	0.05%
2021/01/15	29	47.77	12	48.35	47.25	17	6,499	0.26%
2021/01/14	6	49.16	8	48.80	49.25	-2	6,351	-0.03%
2021/01/13	11	47.98	6.2	47.80	47.90	4.8	6,186	0.08%
2021/01/12	21	48.24	19	47.93	47.65	2	6,282	0.03%
2021/01/11	2	48.13	7	48.37	48.25	-5	6,268	-0.08%
2021/01/08	5	47.70	2	48.10	47.85	3	6,230	0.05%
2021/01/07	20	48.60	10	48.27	48.25	10	6,210	0.16%
2021/01/06	34	49.49	17	49.46	48.55	17	6,109	0.28%
2021/01/05	25	48.55	3	48.50	48.80	22	5,670	0.39%
2021/01/04	11	48.76	19	48.59	48.50	-8	5,539	-0.14%
2020/12/31	1	47.05	1	47.20	47.10	0	5,229	0.00%
2020/12/30	1	46.90	9	46.91	47.40	-8	5,203	-0.15%
2020/12/29	24	47.29	3	46.90	46.95	21	5,154	0.41%
2020/12/28	54	48.37	7	48.34	48.10	47	5,077	0.93%
2020/12/25	8	48.41	48	47.97	48.50	-40	4,927	-0.81%
2020/12/24	12	46.93	1	46.85	46.80	11	4,727	0.23%
2020/12/23	7	47.06	6	47.07	47.05	1	4,716	0.02%
2020/12/22	10	46.88	2	47.00	45.80	8	4,700	0.17%
2020/12/21	13	46.68	1	47.20	47.10	12	4,638	0.26%
2020/12/18	0	0.00	12	46.45	46.30	-12	4,550	-0.26%
2020/12/17	5	46.83	5	46.53	46.70	0	4,507	0.00%
2020/12/16	10	47.26	4	47.66	47.40	6	4,408	0.14%
2020/12/15	42	47.10	10	47.27	46.60	32	4,289	0.75%
2020/12/14	92	47.71	33	47.77	48.20	59	4,139	1.43%
2020/12/11	20	47.39	45	47.27	47.60	-25	3,748	-0.67%
2020/12/10	5	44.39	3	44.43	44.55	2	3,138	0.06%
2020/12/09	5	43.85	0	0.00	43.85	5	3,034	0.16%
2020/12/08	31	43.96	8	44.51	44.20	23	3,034	0.76%
2020/12/07	35	43.83	2	44.25	44.40	33	2,953	1.12%
2020/12/04	29	43.83	2	44.20	44.00	27	2,895	0.93%
2020/12/03	22	43.96	14	43.94	44.20	8	2,851	0.28%
2020/12/02	1	43.40	2	43.58	43.60	-1	2,768	-0.04%
2020/12/01	0	0.00	1	42.85	43.40	-1	2,770	-0.04%
2020/11/30	7	43.38	0	0.00	42.90	7	2,867	0.24%
2020/11/27	5	42.96	4.2	43.12	43.00	0.8	2,881	0.03%
2020/11/26	5	42.56	0	0.00	42.65	5	2,960	0.17%
2020/11/24	2	42.95	4.1	42.82	42.65	-2.1	2,981	-0.07%
2020/11/23	3	42.45	1	42.55	42.55	2	2,876	0.07%
2020/11/20	4	41.89	7	42.05	41.85	-3	2,850	-0.11%
2020/11/19	0	0.00	1	42.10	42.10	-1	2,893	-0.03%
2020/11/17	2	42.38	2	42.20	42.15	0	3,148	0.00%
2020/11/16	0	0.00	1	41.65	41.60	-1	3,284	-0.03%
2020/11/13	1	41.25	0	0.00	41.40	1	3,627	0.03%
2020/11/12	0	0.00	3	41.70	41.50	-3	3,711	-0.08%
2020/11/10	3	40.68	3	41.20	40.85	0	3,747	0.00%
2020/11/09	7	40.95	1.8	40.91	40.75	5.2	3,763	0.14%
2020/11/02	1	39.90	0	0.00	40.05	1	4,074	0.02%
2020/10/30	2	40.88	0	0.00	40.40	2	4,138	0.05%
2020/10/29	1	40.85	2	41.20	41.00	-1	4,260	-0.02%
2020/10/27	3	42.27	5	42.23	42.25	-2	4,271	-0.05%
2020/10/23	1	42.10	1	41.95	41.95	0	4,283	0.00%
2020/10/22	1	42.10	1	41.95	42.10	0	4,342	0.00%
2020/10/21	1	41.90	7	42.05	42.05	-6	4,348	-0.14%
2020/10/20	14	42.66	21	43.23	42.30	-7	4,456	-0.16%
2020/10/19	9	42.79	16	42.60	42.85	-7	4,359	-0.16%
2020/10/16	2	41.95	3	41.55	41.05	-1	4,377	-0.02%
2020/10/15	0	0.00	13	41.47	41.45	-13	4,529	-0.29%
2020/10/12	0	0.00	2	40.45	40.60	-2	4,894	-0.04%
2020/10/08	1	41.25	0	0.00	41.30	1	4,945	0.02%
2020/10/05	0	0.00	13	41.13	41.25	-13	5,566	-0.23%
2020/09/30	0	0.00	2	40.95	40.90	-2	5,753	-0.03%
2020/09/29	1	40.65	0	0.00	40.60	1	5,813	0.02%
2020/09/28	0	0.00	2	41.20	41.05	-2	5,978	-0.03%
2020/09/25	28	41.02	15	41.25	41.20	13	6,077	0.21%
2020/09/24	1	40.65	3	40.35	40.40	-2	6,049	-0.03%
2020/09/23	5	40.19	0	0.00	40.20	5	6,050	0.08%
2020/09/22	1	40.35	4.4	40.28	40.20	-3.4	6,190	-0.05%
2020/09/21	11	41.47	0	0.00	40.85	11	6,266	0.18%
2020/09/17	1	41.35	0	0.00	41.35	1	6,348	0.02%
2020/09/15	4	41.50	4	41.41	41.55	0	6,828	0.00%
2020/09/14	4	40.78	7	41.24	41.40	-3	6,860	-0.04%
2020/09/11	4	40.00	1	40.00	40.10	3	6,849	0.04%
2020/09/10	2	40.98	1	40.95	40.60	1	6,820	0.01%
2020/09/08	13	41.49	0	0.00	41.65	13	6,812	0.19%
2020/09/07	10	41.75	2	41.98	41.70	8	6,812	0.12%
2020/09/03	1	43.10	4	43.25	43.10	-3	6,761	-0.04%
2020/09/02	12	42.72	4	43.44	42.80	8	6,641	0.12%
2020/09/01	3	42.85	30	42.96	43.10	-27	6,643	-0.41%
2020/08/31	2	42.00	0	0.00	41.95	2	6,584	0.03%
2020/08/28	1	41.90	5	41.95	42.00	-4	6,577	-0.06%
2020/08/27	0	0.00	4	42.43	42.30	-4	6,576	-0.06%
2020/08/26	5	42.30	1	42.85	42.25	4	6,550	0.06%
2020/08/24	0.4	42.85	14	42.39	42.75	-13.6	6,469	-0.21%
2020/08/21	7	42.65	3	42.55	42.85	4	6,403	0.06%
2020/08/20	6	41.42	10.5	42.00	40.90	-4.5	6,284	-0.07%
2020/08/19	6	43.12	13	43.93	43.25	-7	6,081	-0.12%
2020/08/18	13	41.60	7	41.15	41.85	6	5,739	0.10%
2020/08/17	5	41.20	5	41.20	41.35	0	5,670	0.00%
2020/08/14	1	40.00	2	40.35	40.20	-1	5,639	-0.02%
2020/08/12	5	40.16	13	40.76	40.70	-8	5,622	-0.14%
2020/08/11	9	40.67	10	40.70	40.00	-1	5,566	-0.02%
2020/08/10	0	0.00	8	41.19	41.00	-8	5,553	-0.14%
2020/08/07	12	41.57	2	41.70	41.15	10	5,549	0.18%
2020/08/06	6	41.00	1	41.45	41.05	5	5,466	0.09%
2020/08/05	3	41.07	10	41.25	41.45	-7	5,439	-0.13%
2020/08/04	16	41.01	8	41.35	40.85	8	5,472	0.15%
2020/07/31	5	39.78	0	0.00	39.75	5	5,363	0.09%
2020/07/30	2	39.40	0	0.00	39.80	2	5,370	0.04%
2020/07/28	0	0.00	1	39.50	39.00	-1	5,409	-0.02%
2020/07/27	6	40.53	0	0.00	39.90	6	5,528	0.11%
2020/07/24	1	41.50	0	0.00	41.50	1	5,541	0.02%
2020/07/22	12	41.45	13	41.33	41.35	-1	5,414	-0.02%
2020/07/21	26	43.62	19	43.74	43.50	7	5,327	0.13%
2020/07/20	23	43.79	2	43.95	43.95	21	5,169	0.41%
2020/07/17	10	44.93	31	44.68	44.55	-21	5,089	-0.41%
2020/07/16	14	44.33	25	44.38	44.50	-11	4,903	-0.22%
2020/07/15	12	43.98	1	43.55	43.45	11	4,803	0.23%
2020/07/14	13	44.03	5	43.93	44.10	8	4,776	0.17%
2020/07/13	24	44.38	14	44.26	44.40	10	4,729	0.21%
2020/07/10	65	44.37	37	44.41	44.45	28	4,649	0.60%
2020/07/09	7	43.19	36	43.37	43.75	-29	4,245	-0.68%
2020/07/08	13	42.06	0	0.00	42.00	13	4,064	0.32%
2020/07/07	22	41.60	20	41.59	42.00	2	4,020	0.05%
2020/07/06	3	41.30	9	41.04	41.25	-6	3,895	-0.15%
2020/07/03	1	40.05	1	40.05	40.25	0	3,836	0.00%
2020/07/02	0	0.00	1	40.05	40.40	-1	3,898	-0.03%
2020/07/01	3	40.30	0	0.00	40.05	3	3,958	0.08%
2020/06/30	0	0.00	14	39.68	39.90	-14	3,875	-0.36%
2020/06/29	3	38.70	1	38.40	38.35	2	3,815	0.05%
2020/06/24	1	39.00	3	39.37	39.05	-2	3,795	-0.05%
2020/06/23	8	39.22	8	39.00	39.40	0	3,794	0.00%
2020/06/22	36	39.70	44	39.06	40.00	-8	3,668	-0.22%
2020/06/19	10	38.43	5	38.11	38.45	5	3,386	0.15%
2020/06/18	5	37.96	1	38.00	37.95	4	3,351	0.12%
2020/06/17	1	38.25	1	37.75	37.80	0	3,348	0.00%
2020/06/16	116	37.97	0	0.00	38.00	116	3,368	3.44%	大買/鉅額交易
2020/06/12	33	36.63	0	0.00	36.90	33	3,425	0.96%
2020/06/11	1	37.95	2	37.35	37.35	-1	3,458	-0.03%
2020/06/10	0	0.00	8	38.00	37.95	-8	3,500	-0.23%
2020/06/09	2	37.93	1	37.80	37.80	1	3,634	0.03%
2020/06/08	3	38.08	2	37.95	38.20	1	3,693	0.03%
2020/06/05	2	38.35	3	38.25	38.75	-1	3,634	-0.03%
2020/06/04	0.2	37.95	0	0.00	37.95	0.2	3,598	0.00%
2020/06/03	0	0.00	1	37.85	37.70	-1	3,619	-0.03%
2020/06/02	2	37.45	2	37.38	37.40	0	3,603	0.00%
2020/06/01	0	37.10	2	36.75	37.10	-2	3,607	-0.05%
2020/05/29	1	36.75	2	36.90	36.35	-1	3,604	-0.03%
2020/05/28	1	37.30	1	36.70	36.70	0	3,613	0.00%
2020/05/27	1	37.30	5	37.55	37.35	-4	3,604	-0.11%
2020/05/26	0	0.00	3	36.78	37.00	-3	3,549	-0.08%
2020/05/25	4	35.73	13	35.78	35.80	-9	3,519	-0.26%
2020/05/22	2	36.05	8.3	36.10	36.05	-6.3	3,507	-0.18%
2020/05/21	5	36.70	0	0.00	36.50	5	3,494	0.14%
2020/05/19	9	36.44	0	0.00	36.25	9	3,493	0.26%
2020/05/18	0	0.00	2	36.55	36.10	-2	3,519	-0.06%
2020/05/15	4	36.64	7	36.55	36.35	-3	3,531	-0.08%
2020/05/14	2.2	37.47	5	37.49	37.10	-2.8	3,515	-0.08%
2020/05/13	10	37.72	2	37.90	37.95	8	3,509	0.23%
2020/05/12	8	38.26	11	38.36	38.20	-3	3,502	-0.09%
2020/05/11	26	38.72	23	38.88	38.60	3	3,486	0.09%
2020/05/08	0	0.00	5	37.85	37.90	-5	3,389	-0.15%
2020/05/07	5	37.85	0	0.00	37.65	5	3,369	0.15%
2020/05/06	6	37.71	2	37.45	37.35	4	3,364	0.12%
2020/05/05	0	0.00	3	38.05	37.65	-3	3,364	-0.09%
2020/05/04	6	37.73	1	37.55	37.65	5	3,364	0.15%
2020/04/30	27	38.55	25	38.48	38.45	2	3,359	0.06%
2020/04/29	5	36.47	1	36.30	37.10	4	3,229	0.12%
2020/04/28	5	36.15	17.6	36.38	36.30	-12.6	3,230	-0.39%
2020/04/27	2	35.83	2	36.00	36.00	0	3,293	0.00%
2020/04/24	6	36.18	10	36.10	35.75	-4	3,281	-0.12%
2020/04/23	0	0.00	4	35.85	35.85	-4	3,191	-0.13%
2020/04/22	2	33.98	0	0.00	34.55	2	3,150	0.06%
2020/04/21	17	34.71	3	34.95	34.25	14	3,148	0.44%
2020/04/20	10	35.38	0	0.00	35.45	10	3,167	0.32%
2020/04/17	9	35.70	5	35.90	35.20	4	3,171	0.13%
2020/04/16	3	34.88	7	34.79	35.55	-4	3,164	-0.13%
2020/04/15	23	35.38	12	35.26	35.10	11	3,179	0.35%
2020/04/14	7	34.87	4	34.84	34.90	3	3,204	0.09%
2020/04/13	38	34.57	2	34.25	34.50	36	3,247	1.11%
2020/04/10	1	34.35	0	0.00	34.65	1	3,279	0.03%
2020/04/09	6	34.79	11	34.70	34.40	-5	3,353	-0.15%
2020/04/08	13	34.64	40	34.56	35.00	-27	3,473	-0.78%
2020/04/07	27	34.49	25	34.53	34.90	2	3,459	0.06%
2020/04/06	22	31.68	8	31.53	32.75	14	3,453	0.41%
2020/04/01	5	29.66	0	0.00	29.80	5	3,570	0.14%
2020/03/27	0	0.00	2	29.60	28.90	-2	3,612	-0.06%
2020/03/26	1	28.65	24	28.32	28.70	-23	3,601	-0.64%
2020/03/25	3	28.48	2	28.35	27.70	1	3,579	0.03%
2020/03/24	2	26.38	0	0.00	26.80	2	3,562	0.06%
2020/03/23	6	24.99	0	0.00	25.00	6	3,583	0.17%
2020/03/20	3	25.00	4	25.45	25.70	-1	3,597	-0.03%
2020/03/19	6.3	23.63	2	25.08	23.40	4.3	3,583	0.12%
2020/03/18	3	26.30	3	27.30	26.00	0	3,620	0.00%
2020/03/17	0	0.00	890	26.80	26.90	-890	3,842	-23.16%	大賣/鉅額交易
2020/03/16	9	28.36	7	28.32	27.80	2	3,911	0.05%
2020/03/13	16	28.41	896	28.38	28.45	-880	4,071	-21.62%	大賣/鉅額交易
2020/03/12	3	32.88	0	0.00	31.50	3	4,017	0.07%
2020/03/10	0	0.00	17	34.32	35.05	-17	4,013	-0.42%
2020/03/09	1	35.70	0	0.00	35.00	1	4,066	0.02%
2020/03/06	1	36.85	0	0.00	36.75	1	4,173	0.02%
2020/03/04	0	0.00	1	36.75	37.00	-1	4,308	-0.02%
2020/03/03	3	37.20	0	0.00	37.20	3	4,322	0.07%
2020/03/02	0	0.00	1	36.50	36.50	-1	4,344	-0.02%
2020/02/27	1	37.15	0	0.00	37.20	1	4,385	0.02%
2020/02/25	0	0.00	4	38.00	38.30	-4	4,392	-0.09%
2020/02/24	1	38.00	1	37.90	37.95	0	4,427	0.00%
2020/02/21	2	38.45	1	38.35	38.35	1	4,472	0.02%
2020/02/20	0	0.00	15	39.10	38.75	-15	4,492	-0.33%
2020/02/18	3	38.20	0	0.00	38.10	3	4,567	0.07%
2020/02/17	1	38.75	0	0.00	38.80	1	4,685	0.02%
2020/02/13	1	39.25	2	39.43	38.85	-1	5,135	-0.02%
2020/02/12	3	39.02	1	39.25	39.25	2	5,342	0.04%
2020/02/11	0	0.00	2	38.68	38.90	-2	5,467	-0.04%
2020/02/10	1	37.60	6	37.91	38.00	-5	5,641	-0.09%
2020/02/07	3	38.60	0	0.00	38.60	3	5,764	0.05%
2020/02/06	0	0.00	3	39.45	39.40	-3	5,885	-0.05%
2020/02/05	10	38.98	0	0.00	38.90	10	5,997	0.17%
2020/02/04	0	0.00	1	38.65	39.40	-1	6,363	-0.02%
2020/02/03	6	37.83	0	0.00	38.00	6	6,511	0.09%
2020/01/31	0	0.00	85	39.90	39.80	-85	6,658	-1.28%
2020/01/30	15	40.38	18	40.89	40.30	-3	6,867	-0.04%
2020/01/20	55	44.96	11	44.85	44.75	44	6,931	0.63%
2020/01/17	27	44.90	17	44.76	44.75	10	7,059	0.14%
2020/01/16	2	44.63	1	44.70	44.70	1	7,236	0.01%
2020/01/14	12	44.37	0	0.00	44.45	12	8,362	0.14%
2020/01/13	21	43.65	0	0.00	43.60	21	8,385	0.25%
2020/01/10	0	0.00	5	43.30	43.40	-5	8,464	-0.06%
2020/01/09	3	43.43	22	43.45	43.20	-19	8,509	-0.22%
2020/01/08	6	43.61	8	43.40	43.25	-2	8,763	-0.02%
2020/01/07	12	43.41	0	0.00	43.00	12	8,956	0.13%
2020/01/06	11	44.62	21	44.72	44.15	-10	9,363	-0.11%
2020/01/03	9	45.16	1	45.15	45.35	8	9,819	0.08%
2020/01/02	4	46.30	5	46.54	45.90	-1	10,112	-0.01%
2019/12/31	21	46.04	17	46.11	45.80	4	10,155	0.04%
2019/12/30	16	45.98	8	46.09	46.10	8	10,186	0.08%
2019/12/27	5	45.73	20	45.52	46.00	-15	10,049	-0.15%
2019/12/26	4	44.79	6	44.88	44.80	-2	9,824	-0.02%
2019/12/25	1	43.75	8	43.78	43.85	-7	9,696	-0.07%
2019/12/24	3	43.90	0	0.00	43.85	3	9,720	0.03%
2019/12/23	3	44.08	1	44.10	43.75	2	9,746	0.02%
2019/12/19	7	43.29	0	0.00	43.20	7	9,735	0.07%
2019/12/18	7	43.67	0	0.00	43.40	7	9,748	0.07%
2019/12/16	138	44.10	21	43.89	44.10	117	9,899	1.18%	大買/鉅額交易
2019/12/13	24	44.43	24	44.07	43.70	0	10,019	0.00%
2019/12/12	12	45.52	12	45.51	44.65	0	9,924	0.00%
2019/12/11	33	44.96	12	44.93	45.25	21	9,721	0.22%
2019/12/10	12	44.92	24	45.00	44.80	-12	9,684	-0.12%
2019/12/09	33	44.23	1	44.50	43.85	32	9,488	0.34%
2019/12/06	1	43.55	6	44.01	44.15	-5	9,472	-0.05%
2019/12/05	2	43.40	1	43.40	43.30	1	9,755	0.01%
2019/12/04	6	43.28	5	43.35	43.00	1	9,952	0.01%
2019/12/03	9	44.28	8	44.17	43.90	1	9,913	0.01%
2019/12/02	5	43.30	10	43.65	43.50	-5	9,777	-0.05%
2019/11/29	5	42.81	2	43.15	43.15	3	9,734	0.03%
2019/11/28	1	43.25	3	43.38	43.45	-2	9,673	-0.02%
2019/11/27	3	43.25	2	43.15	43.55	1	9,674	0.01%
2019/11/26	10	43.21	7	43.11	43.50	3	9,652	0.03%
2019/11/22	1	42.80	0	0.00	42.35	1	9,644	0.01%
2019/11/21	6	42.68	1	42.80	42.60	5	9,690	0.05%
2019/11/20	5	42.41	5	42.51	42.35	0	9,701	0.00%
2019/11/19	0	0.00	4	43.16	43.20	-4	9,746	-0.04%
2019/11/18	7	43.34	2	43.28	43.50	5	9,730	0.05%
2019/11/15	31	42.53	5	42.79	43.05	26	9,742	0.27%
2019/11/14	16	42.00	22	42.11	42.20	-6	9,773	-0.06%
2019/11/13	35	42.27	18	42.34	42.10	17	9,656	0.18%
2019/11/12	4	44.81	1	44.80	44.65	3	9,317	0.03%
2019/11/11	17	45.77	10	45.35	45.20	7	9,183	0.08%
2019/11/08	5	45.02	16	45.26	45.70	-11	8,954	-0.12%
2019/11/07	9	44.79	11	45.42	44.95	-2	8,821	-0.02%
2019/11/06	3	44.82	11.2	44.87	44.60	-8.2	8,649	-0.09%
2019/11/05	9	44.13	13	44.22	44.05	-4	8,518	-0.05%
2019/11/04	8	45.39	11	45.41	45.00	-3	8,393	-0.04%
2019/11/01	101	46.31	65	46.13	45.90	36	8,267	0.44%	大買/
2019/10/31	6	45.38	15	45.58	45.70	-9	7,899	-0.11%
2019/10/30	14	45.36	10	45.57	45.00	4	7,712	0.05%
2019/10/29	57	44.98	64	45.17	44.75	-7	7,522	-0.09%
2019/10/28	3	44.38	10	44.60	44.20	-7	7,296	-0.10%
2019/10/25	20	43.94	453.1	43.99	43.80	-433.1	7,172	-6.04%	大賣/鉅額交易
2019/10/24	165	45.49	637	44.50	44.80	-472	7,057	-6.69%	大買/大賣/鉅額交易
2019/10/23	39	46.44	77	45.59	45.05	-38	6,886	-0.55%
2019/10/22	35	46.41	56	46.68	46.00	-21	6,665	-0.32%
2019/10/21	44	43.70	7	43.84	44.00	37	5,805	0.64%
2019/10/18	7	43.32	18	43.54	43.60	-11	5,744	-0.19%
2019/10/17	1	43.35	4	43.35	43.35	-3	5,658	-0.05%
2019/10/16	27	43.58	110	43.25	43.05	-83	5,626	-1.48%	大賣/
2019/10/15	116	44.00	18	43.62	43.30	98	5,344	1.83%	大買/
2019/10/14	14	42.76	30	42.64	44.55	-16	5,150	-0.31%
2019/10/09	47	39.82	67	40.07	40.50	-20	4,702	-0.43%
2019/10/08	30	38.53	32	38.78	38.50	-2	4,309	-0.05%
2019/10/07	13	37.35	13	37.26	37.35	0	4,173	0.00%
2019/10/04	5	36.39	5	35.92	36.55	0	4,071	0.00%
2019/10/02	4	35.20	1	35.10	35.40	3	3,985	0.08%
2019/10/01	1	35.10	3	35.10	35.20	-2	3,992	-0.05%
2019/09/27	0	0.00	4	34.96	34.80	-4	4,004	-0.10%
2019/09/26	5	36.10	1	35.50	35.60	4	3,976	0.10%
2019/09/25	1	35.35	1	35.20	35.55	0	3,944	0.00%
2019/09/24	0	0.00	2	36.40	36.00	-2	3,936	-0.05%
2019/09/23	0	0.00	1	36.30	36.45	-1	3,901	-0.03%
2019/09/20	7	36.70	0	0.00	36.10	7	3,869	0.18%
2019/09/19	10	36.55	0	0.00	36.50	10	3,745	0.27%
2019/09/18	1	36.85	5	36.08	37.00	-4	3,653	-0.11%
2019/09/17	11	35.78	0	0.00	35.55	11	3,510	0.31%
2019/09/16	8	35.99	1	36.10	35.95	7	3,567	0.20%
2019/09/12	2	36.00	25	35.88	36.15	-23	3,531	-0.65%
2019/09/11	22	34.52	3	34.72	34.70	19	3,454	0.55%
2019/09/10	6	35.01	1	34.85	34.80	5	3,423	0.15%
2019/09/09	22	36.79	6	36.72	35.70	16	3,350	0.48%
2019/09/06	8	35.99	11	36.23	36.60	-3	3,022	-0.10%
2019/09/05	0	0.00	3	35.28	34.85	-3	2,852	-0.11%
2019/09/04	1	34.85	0	0.00	35.20	1	2,855	0.04%
2019/09/03	1	35.35	0.5	35.30	35.20	0.5	2,837	0.02%
2019/09/02	0	0.00	3	34.80	34.80	-3	2,785	-0.11%
2019/08/30	0	0.00	100	34.83	34.65	-100	2,772	-3.61%
2019/08/29	1	34.45	2	34.35	34.50	-1	2,747	-0.04%
2019/08/27	4	33.90	0	0.00	33.75	4	2,691	0.15%
2019/08/26	5	33.52	5	33.60	33.35	0	2,671	0.00%
2019/08/23	0	0.00	7	35.51	35.30	-7	2,631	-0.27%
2019/08/22	1	35.85	6	35.52	35.75	-5	2,602	-0.19%
2019/08/21	1	34.90	5	35.15	34.85	-4	2,522	-0.16%
2019/08/20	6	35.02	43	35.04	35.05	-37	2,497	-1.48%
2019/08/19	1	35.05	26	34.90	35.05	-25	2,432	-1.03%
2019/08/16	10	32.74	7	32.17	32.90	3	2,354	0.13%
2019/08/15	15	31.27	13	31.45	31.60	2	2,333	0.09%
2019/08/14	5	32.07	4	32.60	31.85	1	2,345	0.04%
2019/08/13	7	31.79	0	0.00	31.90	7	2,342	0.30%
2019/08/12	0	0.00	3	31.85	31.90	-3	2,381	-0.13%
2019/08/08	0.1	31.95	0	0.00	32.00	0.1	2,394	0.00%
2019/08/06	5	30.20	5	29.30	30.50	0	2,497	0.00%
2019/08/05	16	31.12	0	0.00	30.80	16	2,551	0.63%
2019/08/02	6	32.19	0	0.00	31.80	6	2,666	0.23%
2019/08/01	1	33.35	0	0.00	33.35	1	2,703	0.04%
2019/07/31	5	33.44	2	33.45	34.00	3	2,807	0.11%
2019/07/30	7	35.70	0	0.00	35.15	7	2,822	0.25%
2019/07/29	1	35.70	1	35.70	35.65	0	2,808	0.00%
2019/07/26	3	35.65	0	0.00	35.70	3	2,837	0.11%
2019/07/25	10	35.11	3	35.25	35.30	7	2,875	0.24%
2019/07/24	1	34.70	11	34.85	34.65	-10	2,889	-0.35%
2019/07/23	6	35.46	4	35.15	35.15	2	2,959	0.07%
2019/07/19	0	0.00	2	35.20	35.10	-2	3,036	-0.07%
2019/07/18	6	35.67	15	35.70	34.90	-9	3,040	-0.30%
2019/07/17	6	34.78	33	34.95	35.20	-27	3,007	-0.90%
2019/07/16	36	35.31	14	35.64	35.10	22	3,048	0.72%
2019/07/15	30	35.17	15	35.20	35.15	15	3,079	0.49%
2019/07/12	28	35.98	0	0.00	35.80	28	3,119	0.90%
2019/07/11	26	36.23	17	36.35	36.80	9	3,099	0.29%
2019/07/10	3	32.85	8	35.47	35.80	-5	2,908	-0.17%
2019/07/09	0	0.00	1	32.55	32.55	-1	2,876	-0.03%
2019/07/08	0	0.00	2	32.40	32.35	-2	2,991	-0.07%
2019/07/04	3	32.60	0	0.00	32.90	3	3,180	0.09%
2019/07/03	0	0.00	3	32.05	32.10	-3	3,236	-0.09%
2019/07/01	0	0.00	2	32.43	32.60	-2	3,839	-0.05%
2019/06/28	3	31.70	0	0.00	31.65	3	3,864	0.08%
2019/06/27	1	31.70	0	0.00	31.70	1	3,904	0.03%
2019/06/25	2	31.50	0	0.00	31.45	2	4,004	0.05%
2019/06/24	2	32.00	1	31.75	32.00	1	4,174	0.02%
2019/06/21	3	33.08	1	32.35	31.70	2	4,317	0.05%
2019/06/19	0	0.00	36	31.53	31.65	-36	4,389	-0.82%
2019/06/18	0	0.00	22	30.87	31.00	-22	4,417	-0.50%
2019/06/17	0	0.00	33	30.97	31.00	-33	4,482	-0.74%
2019/06/14	6	31.73	4	31.75	31.55	2	4,557	0.04%
2019/06/13	17	31.94	2	32.20	31.50	15	4,625	0.32%
2019/06/12	1	33.00	15	32.54	32.95	-14	4,701	-0.30%
2019/06/11	2	31.35	2	31.65	31.15	0	4,830	0.00%
2019/06/10	0	0.00	2	31.05	31.00	-2	5,174	-0.04%
2019/06/06	4	30.85	0	0.00	30.65	4	5,754	0.07%
2019/06/05	3	31.30	3	31.40	31.10	0	6,114	0.00%
2019/05/30	0.2	31.50	1	30.95	31.40	-0.8	7,087	-0.01%
2019/05/29	1	30.70	0	0.00	30.75	1	7,135	0.01%
2019/05/27	2	31.40	0	0.00	31.50	2	7,188	0.03%
2019/05/24	2	31.35	0	0.00	31.60	2	7,203	0.03%
2019/05/23	1	31.20	0	0.00	30.90	1	7,217	0.01%
2019/05/22	3	32.65	3	33.00	32.20	0	7,189	0.00%
2019/05/20	4	32.30	0	0.00	32.10	4	7,191	0.06%
2019/05/17	1	32.70	4	32.76	31.55	-3	7,296	-0.04%
2019/05/16	4	33.05	1	33.20	32.85	3	7,308	0.04%
2019/05/15	0	0.00	5	34.11	33.95	-5	7,297	-0.07%
2019/05/14	5	31.75	12	31.32	33.00	-7	7,285	-0.10%
2019/05/13	6	32.99	13	33.03	32.80	-7	7,185	-0.10%
2019/05/10	5	33.89	13	34.02	33.70	-8	7,109	-0.11%
2019/05/09	8	35.48	4	35.86	35.45	4	6,976	0.06%
2019/05/08	20	36.03	6	35.93	35.35	14	6,904	0.20%
2019/05/07	4	37.35	0	0.00	37.35	4	6,796	0.06%
2019/05/06	3	38.17	3	38.72	37.90	0	6,747	0.00%
2019/05/03	7	38.34	0	0.00	39.00	7	6,703	0.10%
2019/05/02	1	39.00	8	38.48	38.80	-7	6,634	-0.11%
2019/04/30	13	36.82	1	37.30	37.50	12	6,546	0.18%
2019/04/29	9	37.79	4	37.80	37.50	5	6,501	0.08%
2019/04/26	15	38.18	8	39.06	38.95	7	6,379	0.11%
2019/04/25	1	38.10	0	0.00	37.95	1	6,240	0.02%
2019/04/24	5.2	38.03	0	0.00	37.85	5.2	6,232	0.08%
2019/04/23	1	37.95	0	0.00	37.95	1	6,208	0.02%
2019/04/22	0	0.00	4	38.65	38.65	-4	6,181	-0.06%
2019/04/19	8	37.99	8	38.49	37.70	0	6,119	0.00%
2019/04/18	11	38.80	12	39.39	38.25	-1	6,016	-0.02%
2019/04/17	6	39.73	0	0.00	39.20	6	5,932	0.10%
2019/04/16	6	39.46	3	39.48	39.50	3	5,834	0.05%
2019/04/15	3	39.30	11	39.18	40.20	-8	5,761	-0.14%
2019/04/12	5	38.97	5	39.12	38.95	0	5,677	0.00%
2019/04/11	0	0.00	23	39.99	40.05	-23	5,554	-0.41%
2019/04/10	8	41.36	3	42.15	41.10	5	5,459	0.09%
2019/04/09	1	42.15	3	42.98	42.90	-2	5,339	-0.04%
2019/04/08	20	45.11	13	43.74	43.05	7	5,252	0.13%
2019/04/03	43	42.22	47	42.66	43.45	-4	5,053	-0.08%
2019/04/02	5	39.36	1	39.95	39.50	4	4,620	0.09%
2019/04/01	1	39.00	0	0.00	39.00	1	4,567	0.02%
2019/03/28	4	40.15	0	0.00	39.05	4	4,497	0.09%
2019/03/27	32	40.03	36	40.70	40.75	-4	4,438	-0.09%
2019/03/26	3	39.42	7	39.16	39.00	-4	4,258	-0.09%
2019/03/25	4	37.65	5	38.25	38.00	-1	4,125	-0.03%
2019/03/22	10	38.94	4	39.00	38.25	6	4,042	0.15%
2019/03/21	21	38.22	20	38.65	38.65	1	3,975	0.03%
2019/03/20	4	38.50	1	38.35	38.15	3	3,961	0.08%
2019/03/19	7	38.53	0	0.00	38.00	7	3,894	0.18%
2019/03/18	2	38.20	0	0.00	38.65	2	3,804	0.05%
2019/03/15	2	39.90	1	38.50	38.50	1	3,726	0.03%
2019/03/14	22	39.95	27	40.30	40.65	-5	3,582	-0.14%
2019/03/13	68	39.61	66	39.84	40.30	2	3,419	0.06%
2019/03/12	15	39.32	33	39.34	37.55	-18	3,078	-0.58%
2019/03/11	747	38.25	17	38.49	38.60	730	2,521	28.95%	大買/鉅額交易
2019/03/08	5	34.43	5	34.81	35.10	0	2,187	0.00%
2019/03/07	14	34.33	9	34.42	35.10	5	2,108	0.24%
2019/03/06	5	33.29	6	33.38	34.70	-1	1,888	-0.05%
2019/03/05	12	31.89	45	32.22	31.95	-33	1,550	-2.13%
2019/03/04	2	29.78	6	29.59	30.40	-4	1,261	-0.32%
2019/02/27	2	28.60	0	0.00	28.80	2	1,193	0.17%
2019/02/26	3	28.67	0	0.00	28.35	3	1,179	0.25%
2019/02/20	2	27.90	2	28.03	28.10	0	1,163	0.00%
2019/02/19	4	27.84	0	0.00	28.00	4	1,301	0.31%
2019/02/18	4	27.66	11	27.70	28.00	-7	1,411	-0.50%
2019/02/15	13	26.41	16	25.45	26.90	-3	1,301	-0.23%
2019/02/14	3	25.15	3	25.32	25.20	0	1,242	0.00%
2019/02/13	2	25.05	3	25.20	25.05	-1	1,222	-0.08%
2019/01/29	3	24.13	0	0.00	24.10	3	1,183	0.25%
2019/01/28	0	0.00	6	24.29	24.40	-6	1,180	-0.51%
2019/01/17	0	0.00	1	23.95	24.05	-1	1,200	-0.08%
2019/01/11	1	23.55	0	0.00	23.70	1	1,230	0.08%
2019/01/09	0	0.00	1	23.45	23.40	-1	1,234	-0.08%
2019/01/02	0	23.20	0	0.00	23.30	0	1,306	0.00%
2018/12/24	3	24.00	2	23.88	24.05	1	1,352	0.07%
2018/12/22	2	23.88	1	23.80	23.70	1	1,351	0.07%
2018/12/21	2	22.50	5	22.60	23.50	-3	1,362	-0.22%
2018/12/20	4	23.06	8	23.10	22.95	-4	1,353	-0.30%
2018/12/18	2	24.15	2	23.98	23.85	0	1,350	0.00%
2018/12/17	1	24.10	1	24.20	24.35	0	1,433	0.00%
2018/12/14	1	24.65	0	0.00	24.60	1	1,449	0.07%
2018/12/13	4	25.30	2	25.35	25.20	2	1,446	0.14%
2018/12/12	2	24.60	0	0.00	24.65	2	1,427	0.14%
2018/12/10	3	24.20	0	0.00	24.15	3	1,439	0.21%
2018/12/07	2	24.55	0	0.00	24.90	2	1,441	0.14%
2018/12/05	1	25.50	2	25.20	25.40	-1	1,438	-0.07%
2018/12/03	1	25.30	16	25.05	25.25	-15	1,434	-1.05%
2018/11/29	16	24.25	1	24.40	24.30	15	1,383	1.08%
2018/11/23	2	24.00	0	0.00	24.15	2	1,337	0.15%
2018/11/22	3	24.43	0	0.00	24.35	3	1,335	0.22%
2018/11/21	1	24.00	3	24.10	24.10	-2	1,312	-0.15%
2018/11/20	4	24.13	3	24.20	24.15	1	1,301	0.08%
2018/11/19	2	24.08	1	23.80	24.10	1	1,272	0.08%
2018/11/16	10	23.98	7	23.89	24.00	3	1,240	0.24%
2018/11/15	5	23.41	2	23.45	23.45	3	1,079	0.28%
2018/11/14	0	21.35	0	0.00	21.35	0	956	0.00%
2018/11/08	0	21.75	0	0.00	21.75	0	1,037	0.00%
2018/11/07	0	0.00	1	21.40	21.55	-1	1,040	-0.10%
2018/11/06	3	21.40	0	0.00	21.25	3	1,060	0.28%
2018/11/02	2	21.75	0	0.00	21.75	2	1,074	0.19%
2018/10/31	1	21.30	0	0.00	21.30	1	1,071	0.09%
2018/10/30	8	20.84	3	20.75	20.70	5	1,073	0.47%
2018/10/25	0	0.00	4	20.30	20.30	-4	1,130	-0.35%
2018/10/15	0	0.00	4	22.00	22.05	-4	1,106	-0.36%
2018/10/12	3	21.48	1	21.85	21.75	2	1,115	0.18%
2018/10/11	2	21.98	37	22.00	21.85	-35	1,110	-3.15%
2018/10/09	0	0.00	1	24.00	24.25	-1	1,064	-0.09%
2018/10/05	7	24.42	1	24.60	24.30	6	1,052	0.57%
2018/10/03	1	26.40	0	0.00	26.05	1	1,021	0.10%
2018/10/02	1	26.30	0	0.00	26.30	1	1,022	0.10%
2018/10/01	5	26.17	3	26.18	26.20	2	1,030	0.19%
2018/09/20	1	26.60	0	0.00	26.50	1	936	0.11%
2018/09/10	3	27.20	3	27.20	27.05	0	937	0.00%
2018/09/07	2	27.30	0	0.00	27.20	2	926	0.22%
2018/09/05	12	27.93	0	0.00	27.75	12	944	1.27%
2018/08/31	1	27.95	0	0.00	28.05	1	967	0.10%
2018/08/30	7	28.40	0	0.00	28.40	7	983	0.71%
2018/08/28	34	28.32	0	0.00	28.10	34	990	3.43%
2018/08/27	1	27.70	0	0.00	27.75	1	1,000	0.10%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/22	0	0.00	1	27.80	28.00	-1	1,026	-0.10%
2018/08/21	1	27.50	0	0.00	27.60	1	1,026	0.10%
2018/08/20	1	28.00	0	0.00	27.60	1	1,039	0.10%
2018/08/17	1	28.10	0	0.00	28.00	1	1,032	0.10%
2018/08/16	3	27.67	2	27.45	27.65	1	1,028	0.10%
2018/08/15	1	27.90	9	27.51	28.30	-8	1,018	-0.79%
2018/08/14	0	0.00	2	29.45	29.45	-2	964	-0.21%
2018/08/13	4	29.53	0	0.00	29.80	4	967	0.41%
2018/08/10	1	30.20	0	0.00	30.20	1	961	0.10%
2018/08/09	1	30.70	0	0.00	30.70	1	973	0.10%
2018/08/03	2	30.63	0	0.00	30.80	2	1,063	0.19%
2018/08/01	0	0.00	1	33.05	33.05	-1	1,061	-0.09%
2018/07/24	1	32.10	0	0.00	32.45	1	1,072	0.09%
2018/07/20	0	0.00	0.1	32.35	32.45	-0.1	1,087	-0.01%
2018/07/18	0	0.00	11	31.95	32.00	-11	1,085	-1.01%
2018/07/16	0	0.00	3	31.95	31.90	-3	1,086	-0.28%
2018/07/13	0.1	31.70	0	0.00	31.70	0.1	1,092	0.01%
2018/07/12	2	31.35	0	0.00	31.45	2	1,097	0.18%
2018/07/11	2	31.30	4	31.30	31.15	-2	1,098	-0.18%
2018/07/10	2	31.70	2	31.33	31.70	0	1,104	0.00%
2018/07/09	1	31.90	5	31.00	31.80	-4	1,099	-0.36%
2018/07/06	2	30.80	0	0.00	30.65	2	1,088	0.18%
2018/07/05	1	32.00	0	0.00	31.80	1	1,073	0.09%
2018/07/03	2	32.50	0	0.00	32.15	2	1,091	0.18%
2018/06/28	0	0.00	2	32.15	32.10	-2	1,090	-0.18%
2018/06/26	1	32.85	0	0.00	33.00	1	1,081	0.09%
2018/06/25	12	34.02	0	0.00	34.00	12	1,063	1.13%
2018/06/22	3	34.50	0	0.00	34.45	3	1,049	0.29%
2018/06/20	0	0.00	199	35.05	35.15	-199	1,036	-19.21%	大賣/鉅額交易
2018/06/19	5	35.57	32	35.52	35.55	-27	1,031	-2.62%
2018/06/15	2	35.90	36	36.80	36.80	-34	1,008	-3.37%
2018/06/14	2	36.25	18	36.00	35.90	-16	990	-1.61%
2018/06/13	24	36.02	20	36.51	35.95	4	991	0.40%
2018/06/12	29	35.87	0	0.00	35.80	29	975	2.97%
2018/06/07	4	36.30	3	36.60	36.30	1	961	0.10%
2018/06/06	14	35.71	0	0.00	35.65	14	942	1.49%
2018/06/05	1	35.60	0	0.00	35.65	1	937	0.11%
2018/06/01	0	0.00	541	35.47	35.45	-541	963	-56.16%	大賣/鉅額交易
2018/05/31	0	0.00	15	35.50	35.45	-15	970	-1.55%
2018/05/30	15	35.10	0	0.00	35.05	15	966	1.55%
2018/05/29	1	35.50	15	35.60	35.40	-14	969	-1.44%
2018/05/24	4	35.20	0	0.00	35.20	4	968	0.41%
2018/05/23	17	35.15	0	0.00	35.15	17	977	1.74%
2018/05/18	1	35.10	1	35.05	35.05	0	1,007	0.00%
2018/05/17	0	0.00	4	35.90	35.75	-4	1,004	-0.40%
2018/05/16	9	35.64	7	36.83	35.55	2	991	0.20%
2018/05/15	0	0.00	10	39.95	39.50	-10	928	-1.08%
2018/05/09	1	40.20	0	0.00	41.00	1	998	0.10%
2018/05/04	5	38.50	0	0.00	38.75	5	971	0.51%
2018/05/03	0	0.00	40	38.88	39.00	-40	977	-4.09%
2018/05/02	0	0.00	162	38.82	39.20	-162	983	-16.47%	大賣/鉅額交易
2018/04/30	0	0.00	154	38.29	38.75	-154	990	-15.54%	大賣/鉅額交易
2018/04/11	0	40.40	0	0.00	40.40	0	1,136	0.00%
2018/04/10	14	40.17	0	0.00	41.00	14	1,165	1.20%
2018/04/03	1	40.05	0	0.00	40.10	1	1,189	0.08%
2018/03/22	1	42.15	0	0.00	41.70	1	1,372	0.07%
2018/03/16	0	42.55	0	0.00	42.55	0	1,616	0.00%
2018/03/14	0	0.00	1	42.90	43.15	-1	1,721	-0.06%
2018/03/13	9	42.74	0	0.00	43.00	9	1,748	0.51%
2018/03/09	0	0.00	1	42.45	42.70	-1	1,794	-0.06%
2018/03/07	1	43.25	5	43.28	42.85	-4	1,843	-0.22%
2018/03/06	6	41.99	116	42.12	42.60	-110	1,828	-6.02%	大賣/鉅額交易
2018/03/02	6	41.99	0	0.00	42.00	6	1,929	0.31%
2018/03/01	9	42.51	5	41.90	42.60	4	1,959	0.20%
2018/02/27	10	42.35	5	42.06	42.20	5	1,993	0.25%
2018/02/23	6	42.12	11	42.16	42.15	-5	2,005	-0.25%
2018/02/22	10	41.55	0	0.00	41.60	10	2,024	0.49%
2018/02/21	0	0.00	45	41.72	41.55	-45	2,072	-2.17%
2018/02/09	1	39.90	0	0.00	41.10	1	2,135	0.05%
2018/02/07	1	43.00	21	42.94	41.70	-20	2,171	-0.92%
2018/02/05	8	45.40	0	0.00	45.60	8	2,157	0.37%
2018/01/31	0	0.00	135	45.93	45.95	-135	2,460	-5.49%	大賣/鉅額交易
2018/01/30	1	46.95	0	0.00	46.75	1	2,477	0.04%
2018/01/24	0	0.00	6	46.15	46.30	-6	2,547	-0.24%
2018/01/19	0	0.00	177	47.46	47.40	-177	2,660	-6.65%	大賣/鉅額交易
2018/01/18	0	0.00	1	47.80	47.60	-1	2,692	-0.04%
2018/01/16	0	0.00	0.9	47.70	47.60	-0.9	2,913	-0.03%
2018/01/15	0	0.00	3	47.70	47.80	-3	2,946	-0.10%
2018/01/11	0	0.00	9	47.16	47.05	-9	3,037	-0.30%
2018/01/10	0	0.00	133	48.07	48.10	-133	3,084	-4.31%	大賣/鉅額交易
2018/01/09	1	47.90	206.3	48.11	48.00	-205.3	3,122	-6.57%	大賣/鉅額交易
2018/01/08	11	49.10	231	49.36	48.70	-220	3,146	-6.99%	大賣/鉅額交易
2018/01/05	2	49.70	647	49.67	49.70	-645	3,229	-19.97%	大賣/鉅額交易
2018/01/04	2	49.83	786	49.66	49.45	-784	3,273	-23.95%	大賣/鉅額交易
2018/01/03	3	49.73	802	49.52	49.75	-799	3,364	-23.75%	大賣/鉅額交易
2018/01/02	1	49.75	618.2	49.40	49.30	-617.2	3,458	-17.85%	大賣/鉅額交易