正崴 (2392)-華南永昌券商分點個股進出

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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	9	73.10	8	73.80	72.00	1	7,949	0.01%
2024/05/30	6.4	73.52	19.4	73.24	72.50	-13	7,882	-0.16%
2024/05/29	21.1	75.69	30	76.40	75.00	-8.9	7,869	-0.11%
2024/05/28	46.5	75.42	39.1	74.81	75.80	7.4	7,803	0.09%
2024/05/27	78.4	75.05	88.2	75.00	73.90	-9.8	7,632	-0.13%
2024/05/24	109.8	72.93	154.3	73.28	72.20	-44.6	7,015	-0.64%	大買/大賣/
2024/05/23	155.2	72.13	173.2	71.22	73.30	-18	6,116	-0.29%	大買/大賣/
2024/05/22	124	65.40	113	66.23	66.70	10.9	5,175	0.21%	大買/大賣/
2024/05/21	127.1	57.97	73.5	58.34	60.70	53.6	4,835	1.11%	大買/
2024/05/20	76.1	58.76	110.3	58.43	58.50	-34.2	4,496	-0.76%	大賣/
2024/05/17	13.5	53.40	6.1	53.29	53.70	7.4	3,911	0.19%
2024/05/16	0.1	52.10	26	52.05	52.00	-25.9	3,770	-0.69%
2024/05/15	68.5	51.71	110.1	52.74	51.60	-41.6	3,721	-1.12%	大賣/
2024/05/14	5.5	51.43	32.8	51.88	51.50	-27.3	3,610	-0.76%
2024/05/13	13.1	51.32	13.2	51.08	51.60	-0.1	3,527	0.00%
2024/05/10	0.1	48.40	10.2	48.62	48.75	-10.1	3,315	-0.31%
2024/05/09	13	50.03	54.2	49.13	48.80	-41.2	3,289	-1.25%
2024/05/08	1	50.20	24	49.85	49.35	-23	3,201	-0.72%
2024/05/07	78	49.85	13.1	50.31	49.45	64.9	3,130	2.07%
2024/05/06	6	49.28	10	49.29	49.50	-4	2,921	-0.14%
2024/05/03	16	48.79	33.8	48.39	48.75	-17.8	2,761	-0.65%
2024/05/02	0	0.00	5	46.70	46.70	-5	2,466	-0.20%
2024/04/30	6.2	46.74	0.2	46.80	46.60	6	2,460	0.24%
2024/04/29	0	0.00	3	46.63	46.60	-3	2,442	-0.12%
2024/04/26	0	0.00	2	45.63	45.50	-2	2,404	-0.08%
2024/04/25	1	45.90	2	45.85	45.40	-1	2,422	-0.04%
2024/04/24	0.4	45.31	6	45.43	45.80	-5.7	2,415	-0.23%
2024/04/22	0	44.38	0	0.00	44.15	0	2,424	0.00%
2024/04/19	2	44.40	0	0.00	44.40	2	2,430	0.08%
2024/04/18	1	46.15	6	45.64	46.25	-5	2,388	-0.21%
2024/04/17	2	43.78	5	44.50	44.45	-3	2,355	-0.13%
2024/04/16	12	43.72	0	0.00	43.50	12	2,351	0.51%
2024/04/15	1	45.75	5	45.78	45.80	-4	2,301	-0.17%
2024/04/12	5	45.95	17	45.93	46.25	-12	2,301	-0.52%
2024/04/11	2.1	46.02	0	0.00	45.85	2.1	2,300	0.09%
2024/04/10	0.3	46.50	9	46.40	46.65	-8.7	2,389	-0.36%
2024/04/09	11	46.30	1	46.40	46.25	10	2,395	0.42%
2024/04/08	1	46.25	1	46.10	45.90	0	2,389	0.00%
2024/04/03	0	0.00	49	46.33	46.35	-49	2,378	-2.06%
2024/04/02	0	0.00	4	46.86	47.00	-4	2,371	-0.17%
2024/04/01	11	47.08	3.6	47.74	47.10	7.4	2,388	0.31%
2024/03/29	8	47.70	47	48.22	46.40	-39	2,313	-1.69%
2024/03/28	11	46.64	5	46.30	46.00	6	2,161	0.28%
2024/03/27	97	46.61	37	46.75	47.10	60	2,122	2.83%
2024/03/26	6	44.71	2	44.80	44.85	4	2,030	0.20%
2024/03/25	6	45.15	2	45.45	45.15	4	2,077	0.19%
2024/03/22	0	0.00	5	44.80	45.00	-5	2,139	-0.23%
2024/03/21	5	44.94	2	44.90	44.90	3	2,252	0.13%
2024/03/20	1	44.55	1	44.80	44.40	0	2,327	0.00%
2024/03/19	1	44.15	0	0.00	44.05	1	2,418	0.04%
2024/03/18	0	0.00	1	44.25	44.00	-1	2,711	-0.04%
2024/03/15	0	0.00	4	44.79	44.15	-4	3,287	-0.12%
2024/03/14	3	44.47	6	44.48	44.40	-3	3,448	-0.09%
2024/03/13	8	45.57	1	46.20	45.15	7	3,437	0.20%
2024/03/12	14	45.27	5	45.20	45.20	9	3,402	0.26%
2024/03/11	2	43.25	0	43.95	43.90	2	3,333	0.06%
2024/03/08	5	44.65	4	44.50	43.95	1	3,332	0.03%
2024/03/07	5	45.45	0	0.00	45.45	5	3,320	0.15%
2024/03/06	0	46.25	0	0.00	46.05	0	3,334	0.00%
2024/03/05	0.2	46.50	3.2	46.39	46.50	-3	3,341	-0.09%
2024/03/04	20	45.90	2	45.95	45.85	18	3,355	0.54%
2024/03/01	2	45.73	2	45.60	46.05	0	3,335	0.00%
2024/02/29	1.1	45.08	0	0.00	45.45	1.1	3,380	0.03%
2024/02/26	0	0.00	3	44.95	44.50	-3	3,391	-0.09%
2024/02/23	2	44.00	1	44.50	43.90	1	3,346	0.03%
2024/02/22	0	0.00	1	44.25	43.90	-1	3,332	-0.03%
2024/02/21	1.1	44.04	1	44.25	44.20	0.1	3,323	0.00%
2024/02/20	1	43.50	0	0.00	43.50	1	3,318	0.03%
2024/02/19	0	0.00	1	43.65	43.75	-1	3,302	-0.03%
2024/02/16	0.1	43.55	2	43.25	43.20	-1.9	3,320	-0.06%
2024/02/15	2	42.87	1	42.85	42.85	1	3,317	0.03%
2024/02/05	4	43.40	0	0.00	43.50	4	3,335	0.12%
2024/02/01	2	44.05	5	44.25	44.05	-3	3,319	-0.09%
2024/01/30	0	0.00	4	44.25	44.25	-4	3,330	-0.12%
2024/01/29	1	44.85	1	44.80	44.80	0	3,325	0.00%
2024/01/26	0	0.00	2	45.00	44.70	-2	3,329	-0.06%
2024/01/25	1	45.00	2	44.80	44.80	-1	3,329	-0.03%
2024/01/24	2	45.23	2	45.38	45.00	0	3,328	0.00%
2024/01/23	0	0.00	5	44.85	44.75	-5	3,330	-0.15%
2024/01/22	5	44.20	0	0.00	44.35	5	3,319	0.15%
2024/01/19	5	43.53	1	43.90	43.90	4	3,314	0.12%
2024/01/16	0	0.00	1.2	44.29	44.65	-1.2	3,273	-0.04%
2024/01/15	4.1	45.29	8	45.08	45.20	-3.9	3,254	-0.12%
2024/01/12	6	44.58	0	44.75	44.60	6	3,252	0.18%
2024/01/11	6	44.68	0	0.00	44.75	6	3,265	0.18%
2024/01/10	1	44.65	1	45.15	44.75	0	3,293	0.00%
2024/01/09	2.1	45.39	0.1	45.50	45.30	2	3,286	0.06%
2024/01/05	2	46.10	2	46.63	45.75	0	3,279	0.00%
2024/01/04	11.1	46.63	10	46.50	46.10	1.1	3,261	0.04%
2024/01/03	5	48.75	10	48.95	48.80	-5	3,179	-0.16%
2024/01/02	0	0.00	0.4	48.70	48.50	-0.4	3,161	-0.01%
2023/12/28	1	48.80	1	48.50	48.65	0	3,161	0.00%
2023/12/27	4.1	48.97	0	49.00	48.65	4	3,156	0.13%
2023/12/26	0.4	48.39	33	48.38	48.40	-32.6	3,133	-1.04%
2023/12/25	0.1	48.13	1.1	48.07	48.10	-1	3,137	-0.03%
2023/12/22	12.1	48.85	31.1	48.35	48.20	-19	3,145	-0.60%
2023/12/21	45.1	49.12	21.6	48.89	48.80	23.5	3,163	0.74%
2023/12/20	15.2	49.65	7.1	50.00	49.90	8.1	3,185	0.25%
2023/12/19	14.1	48.76	2.1	48.10	48.50	12	3,128	0.38%
2023/12/18	37	50.04	12.1	50.06	49.20	24.9	3,071	0.81%
2023/12/15	13.1	50.28	13	50.19	50.20	0.1	2,983	0.00%
2023/12/14	33	49.72	52	49.51	50.00	-19	3,012	-0.63%
2023/12/13	22.2	49.77	17.2	49.60	49.60	5	2,903	0.17%
2023/12/12	204.3	51.14	111.2	50.17	51.60	93.1	2,612	3.56%	大買/大賣/
2023/12/11	25.7	46.94	30.3	46.81	47.10	-4.6	2,064	-0.23%
2023/12/07	0	0.00	6	45.28	44.80	-6	1,949	-0.31%
2023/12/06	1	44.90	3	44.97	45.00	-2	1,967	-0.10%
2023/12/05	0	0.00	16	44.67	44.75	-16	1,986	-0.81%
2023/12/04	4	44.00	0	44.40	44.45	4	1,983	0.20%
2023/12/01	0	0.00	6	44.78	44.90	-6	1,982	-0.30%
2023/11/30	1	44.10	1	44.50	44.10	0	2,001	0.00%
2023/11/29	0	0.00	11	44.20	44.30	-11	2,037	-0.54%
2023/11/28	0	0.00	10	43.85	43.90	-10	2,078	-0.48%
2023/11/27	7	43.69	21	43.66	43.35	-14	2,148	-0.65%
2023/11/24	6	42.28	5.2	42.55	42.65	0.8	2,203	0.04%
2023/11/23	0	41.65	2	41.60	41.85	-2	2,166	-0.09%
2023/11/20	0.2	41.25	0	0.00	41.35	0.2	2,237	0.01%
2023/11/17	0	40.90	2	40.95	40.90	-2	2,272	-0.09%
2023/11/16	0	0.00	0.1	40.90	40.90	-0.1	2,278	-0.01%
2023/11/15	5	40.94	7.1	41.00	41.00	-2.1	2,289	-0.09%
2023/11/14	0	0.00	2	40.40	40.25	-2	2,298	-0.09%
2023/11/13	0	40.50	4	40.76	40.60	-4	2,331	-0.17%
2023/11/10	0	0.00	7	39.10	39.15	-7	2,346	-0.30%
2023/11/09	0	0.00	1	39.30	39.10	-1	2,462	-0.04%
2023/11/08	1	39.80	1	39.55	39.65	0	2,500	0.00%
2023/11/07	0	0.00	1	39.20	39.00	-1	2,475	-0.04%
2023/11/03	0	39.25	0	0.00	38.80	0	2,484	0.00%
2023/11/01	2	38.55	0	0.00	38.50	2	2,515	0.08%
2023/10/31	3	38.50	1	38.40	38.45	2	2,523	0.08%
2023/10/27	2	39.05	0	0.00	39.00	2	2,555	0.08%
2023/10/26	0.1	39.15	3.1	39.01	39.00	-3	2,588	-0.12%
2023/10/25	0	0.00	1	39.35	39.55	-1	2,609	-0.04%
2023/10/24	0	39.00	0	0.00	39.10	0	2,641	0.00%
2023/10/20	5	38.70	0	0.00	38.95	5	2,848	0.18%
2023/10/19	2	39.35	0	0.00	39.25	2	2,886	0.07%
2023/10/18	2.1	40.37	0	0.00	39.80	2.1	2,917	0.07%
2023/10/17	1	40.70	0	0.00	40.70	1	2,916	0.03%
2023/10/16	6	40.80	4	40.80	40.75	2	2,938	0.07%
2023/10/13	0	0.00	2	41.63	41.30	-2	2,962	-0.07%
2023/10/11	0	41.20	0	0.00	41.10	0	2,993	0.00%
2023/10/05	0.1	41.05	0	40.90	40.95	0.1	2,995	0.00%
2023/10/04	4	40.59	0	0.00	40.80	4	3,002	0.13%
2023/10/02	0	0.00	2	41.50	41.50	-2	3,043	-0.07%
2023/09/27	3	40.45	0	0.00	40.35	3	3,132	0.10%
2023/09/26	9	41.09	0	0.00	40.95	9	3,146	0.29%
2023/09/25	18	42.53	13	42.73	41.90	5	3,118	0.16%
2023/09/21	8	41.00	4	41.40	41.35	4	3,053	0.13%
2023/09/20	10	42.23	0	0.00	41.85	10	3,045	0.33%
2023/09/19	28	43.51	11	44.29	42.75	17	3,033	0.56%
2023/09/18	1	42.95	2	43.35	43.10	-1	2,978	-0.03%
2023/09/15	18	43.43	0	0.00	43.00	18	2,965	0.61%
2023/09/14	6	43.72	260	43.50	43.50	-254	2,939	-8.64%	大賣/鉅額交易
2023/09/13	2.1	44.31	12	44.24	44.40	-10	2,898	-0.34%
2023/09/12	3	43.32	0	0.00	43.80	3	2,897	0.10%
2023/09/11	0	0.00	9.3	43.50	43.80	-9.3	2,894	-0.32%
2023/09/08	0	0.00	0.1	44.75	44.85	-0.1	2,844	0.00%
2023/09/07	0	0.00	5	45.90	45.90	-5	2,816	-0.18%
2023/09/05	6.1	45.87	55	45.59	45.90	-48.9	2,854	-1.71%
2023/09/04	71	46.76	47	46.84	46.65	24	2,804	0.86%
2023/09/01	6	46.67	0.1	45.70	45.85	6	2,740	0.22%
2023/08/31	15	46.55	33	46.60	46.65	-18	2,656	-0.68%
2023/08/30	10.1	45.45	10	45.33	45.80	0.1	2,554	0.00%
2023/08/29	0	43.95	1	44.00	44.10	-1	2,428	-0.04%
2023/08/25	1	43.15	11	43.03	43.25	-10	2,478	-0.40%
2023/08/24	1	43.30	0.1	42.86	43.05	0.9	2,444	0.04%
2023/08/23	6	43.09	7	43.04	42.95	-1	2,425	-0.04%
2023/08/22	0	0.00	3	42.55	42.60	-3	2,386	-0.13%
2023/08/21	1	42.75	1	42.40	42.40	0	2,375	0.00%
2023/08/18	0	0.00	2.5	42.79	42.95	-2.5	2,361	-0.10%
2023/08/17	0.1	42.60	8	42.78	42.85	-8	2,326	-0.34%
2023/08/16	2.1	41.82	4	42.33	42.35	-1.9	2,277	-0.08%
2023/08/15	0.7	40.98	26	41.24	42.20	-25.4	2,221	-1.14%
2023/08/14	0.4	39.75	4	39.89	39.95	-3.6	2,106	-0.17%
2023/08/11	1.1	38.71	2	39.10	39.00	-1	2,074	-0.05%
2023/08/10	4	39.26	0	0.00	38.75	4	2,084	0.19%
2023/08/09	1	39.50	7	39.50	39.45	-6	2,113	-0.28%
2023/08/08	0	0.00	4	39.91	40.00	-4	2,112	-0.19%
2023/08/07	2	38.95	1	38.65	38.75	1	2,087	0.05%
2023/08/04	5	38.24	1	38.30	38.50	4	2,080	0.19%
2023/08/02	1	38.25	5	38.75	38.25	-4	2,074	-0.19%
2023/08/01	8	38.84	1	39.30	38.70	7	2,050	0.34%
2023/07/31	16	39.33	0	0.00	39.00	16	2,043	0.78%
2023/07/28	66.7	39.65	1	39.80	39.70	65.7	2,008	3.27%
2023/07/27	22.1	40.07	0	0.00	40.00	22.1	1,985	1.11%
2023/07/26	4	41.10	1	40.60	40.50	3	1,964	0.15%
2023/07/25	46.3	43.30	5	43.00	43.30	41.3	1,855	2.23%
2023/07/24	5	43.20	6	43.13	43.05	-1	1,768	-0.06%
2023/07/21	0	0.00	353	42.55	42.95	-353	1,720	-20.52%	大賣/鉅額交易
2023/07/20	5	42.24	0	0.00	42.20	5	1,692	0.30%
2023/07/19	1	42.90	6	43.25	42.80	-5	1,639	-0.30%
2023/07/18	2	43.23	0	0.00	43.25	2	1,633	0.12%
2023/07/17	0	0.00	2	43.75	43.95	-2	1,619	-0.12%
2023/07/13	6	43.35	1	43.40	42.95	5	1,683	0.30%
2023/07/12	1	42.75	0.2	42.70	42.80	0.8	1,682	0.05%
2023/07/11	3	43.35	0	0.00	43.05	3	1,709	0.18%
2023/07/10	4	42.96	2	43.20	42.90	2	1,779	0.11%
2023/07/07	8	43.81	2	43.80	43.25	6	1,869	0.32%
2023/07/06	6	44.12	9	43.93	43.70	-3	1,839	-0.16%
2023/07/05	0	0.00	1	43.65	43.50	-1	1,757	-0.06%
2023/07/04	2	43.35	2	43.25	43.25	0	1,720	0.00%
2023/07/03	2	42.75	0	0.00	42.75	2	1,688	0.12%
2023/06/28	2	42.10	0	0.00	42.00	2	1,691	0.12%
2023/06/27	1	42.35	1	42.20	42.25	0	1,705	0.00%
2023/06/26	5	42.64	41	42.42	42.55	-36	1,751	-2.06%
2023/06/20	1	41.60	2	41.55	41.60	-1	1,906	-0.05%
2023/06/19	0	0.00	6	42.00	41.70	-6	1,906	-0.31%
2023/06/16	4	42.08	4.1	42.19	41.90	-0.1	1,926	-0.01%
2023/06/15	42	41.64	0	0.00	41.55	42	1,872	2.24%
2023/06/14	3	41.90	0	0.00	41.80	3	1,881	0.16%
2023/06/13	1	41.95	0	0.00	42.05	1	1,890	0.05%
2023/06/12	9	42.17	22	42.18	41.90	-13	1,870	-0.70%
2023/06/09	1	41.00	0	0.00	41.05	1	1,790	0.06%
2023/06/08	3	41.05	0	0.00	40.80	3	1,797	0.17%
2023/06/07	3	41.68	0.4	41.60	41.60	2.6	1,797	0.14%
2023/06/06	1	41.85	0.9	41.85	41.85	0.1	1,808	0.01%
2023/06/05	1.1	41.89	4	41.93	41.95	-2.9	1,809	-0.16%
2023/06/02	1	41.70	1	41.80	41.75	0	1,802	0.00%
2023/06/01	6	41.74	2	41.80	41.65	4	1,802	0.22%
2023/05/31	14	41.76	17	41.89	41.65	-3	1,784	-0.17%
2023/05/26	3	39.92	0	0.00	40.00	3	1,734	0.17%
2023/05/25	1	40.15	0	0.00	40.10	1	1,743	0.06%
2023/05/24	1	40.50	1	40.30	40.50	0	1,745	0.00%
2023/05/19	2	40.05	0	0.00	40.05	2	1,758	0.11%
2023/05/18	0.1	40.03	0	0.00	40.10	0.1	1,762	0.00%
2023/05/16	1.1	39.56	2	39.53	39.50	-0.9	1,757	-0.05%
2023/05/15	1	38.85	2	39.35	39.50	-1	1,763	-0.06%
2023/05/12	1	40.45	0	0.00	40.80	1	1,747	0.06%
2023/05/11	1	40.90	0	0.00	40.70	1	1,783	0.06%
2023/05/09	4	41.70	14	41.52	41.60	-10	1,820	-0.55%
2023/05/08	0.1	42.05	2	42.00	42.00	-1.9	1,870	-0.10%
2023/05/05	12	41.67	0	0.00	41.40	12	1,910	0.63%
2023/05/04	3	42.15	1.5	42.17	42.15	1.5	1,946	0.08%
2023/05/03	1	42.25	0.3	42.20	42.10	0.7	1,959	0.03%
2023/05/02	0	0.00	3.4	42.47	42.45	-3.4	1,981	-0.17%
2023/04/28	0	0.00	0.1	41.85	41.90	-0.1	2,000	-0.01%
2023/04/27	0	0.00	2	40.75	41.15	-2	1,989	-0.10%
2023/04/26	0.4	41.00	0.2	41.00	41.30	0.2	1,981	0.01%
2023/04/25	0	0.00	2	40.55	40.60	-2	1,982	-0.10%
2023/04/24	2	41.65	7	41.36	41.35	-5	1,956	-0.26%
2023/04/21	0.1	41.50	2	41.50	41.45	-1.9	1,950	-0.10%
2023/04/20	24.8	42.89	43	42.62	42.35	-18.2	1,929	-0.94%
2023/04/19	8	43.29	8	43.45	43.25	0	1,909	0.00%
2023/04/18	18.1	43.20	14	43.51	42.95	4.1	1,859	0.22%
2023/04/17	5	43.32	5	43.30	43.35	0	1,795	0.00%
2023/04/14	0	43.20	3	42.95	43.25	-3	1,775	-0.17%
2023/04/13	25	43.16	1	43.50	43.05	24	1,728	1.39%
2023/04/12	7	42.86	15	42.94	43.15	-8	1,639	-0.49%
2023/04/11	2.1	41.75	0	0.00	41.75	2.1	1,520	0.14%
2023/04/07	1	41.40	0	0.00	41.80	1	1,506	0.07%
2023/04/06	0	0.00	1	41.50	41.40	-1	1,501	-0.07%
2023/03/31	0	0.00	5	41.51	41.35	-5	1,495	-0.33%
2023/03/30	2	41.85	2	41.48	41.35	0	1,482	0.00%
2023/03/29	0.1	41.55	0	0.00	41.95	0.1	1,479	0.01%
2023/03/28	0	0.00	2.2	41.43	41.40	-2.2	1,476	-0.15%
2023/03/27	7	42.12	3	42.22	41.70	4	1,461	0.27%
2023/03/24	24	42.82	13	42.51	42.85	11	1,396	0.79%
2023/03/23	0	0.00	2	40.08	40.05	-2	1,192	-0.17%
2023/03/21	4	39.69	2	39.90	39.40	2	1,182	0.17%
2023/03/20	0	0.00	1	39.10	39.00	-1	1,161	-0.09%
2023/03/17	7.1	39.64	6	39.60	39.10	1.1	1,183	0.09%
2023/03/14	0	0.00	1	39.20	38.80	-1	1,222	-0.08%
2023/03/13	1	38.80	0	0.00	39.30	1	1,263	0.08%
2023/03/10	1	39.92	0	0.00	39.30	1	1,346	0.08%
2023/03/09	0.1	40.50	0	0.00	40.30	0.1	1,400	0.00%
2023/03/08	0	0.00	2	40.25	40.50	-2	1,474	-0.14%
2023/03/07	0.1	40.20	0	0.00	40.25	0.1	1,633	0.00%
2023/03/06	0	0.00	1	40.10	40.00	-1	1,727	-0.06%
2023/03/03	4	39.10	1	39.35	39.30	3	1,789	0.17%
2023/03/02	1	39.15	1	39.25	39.40	0	1,795	0.00%
2023/03/01	4	38.70	2	39.03	39.00	2	1,778	0.11%
2023/02/24	1	40.00	0	0.00	39.90	1	1,752	0.06%
2023/02/23	1.2	39.88	0.5	39.90	39.90	0.7	1,738	0.04%
2023/02/22	0	40.05	0	0.00	40.00	0	1,728	0.00%
2023/02/21	0.1	40.45	0	0.00	40.40	0.1	1,727	0.01%
2023/02/20	1	40.10	0	0.00	40.05	1	1,730	0.06%
2023/02/16	10	40.10	0	0.00	40.10	10	1,780	0.56%
2023/02/14	0	0.00	0	40.00	40.15	0	1,819	0.00%
2023/02/10	1	40.30	9	40.35	40.35	-8	1,828	-0.44%
2023/02/09	0	0.00	6.4	40.82	40.75	-6.4	1,811	-0.35%
2023/02/08	51	40.39	6	40.35	40.35	45	1,776	2.53%
2023/02/06	1	40.00	43	39.98	40.10	-42	1,736	-2.42%
2023/02/03	0	0.00	7	39.76	39.80	-7	1,685	-0.42%
2023/02/02	0	0.00	8	39.39	39.55	-8	1,646	-0.49%
2023/02/01	0	0.00	8	38.74	38.70	-8	1,603	-0.50%
2023/01/31	0	0.00	1	38.40	38.55	-1	1,595	-0.06%
2023/01/30	0	0.00	5	38.02	38.00	-5	1,579	-0.32%
2023/01/17	0.1	36.80	0	0.00	36.85	0.1	1,548	0.01%
2023/01/13	4	36.96	0	0.00	36.85	4	1,559	0.26%
2023/01/11	1	37.50	0	0.00	37.50	1	1,638	0.06%
2023/01/10	0	0.00	1	37.45	37.50	-1	1,657	-0.06%
2023/01/09	7	37.22	1	37.15	37.30	6	1,680	0.36%
2022/12/21	2	36.80	0	0.00	36.65	2	2,143	0.09%
2022/12/20	2	37.20	25	37.00	36.85	-23	2,127	-1.08%
2022/12/19	4	37.68	1	37.85	37.85	3	2,122	0.14%
2022/12/16	0	0.00	2	38.00	38.40	-2	2,114	-0.09%
2022/12/15	3	38.50	0	0.00	38.40	3	2,107	0.14%
2022/12/14	1	38.35	4	38.46	38.35	-3	2,106	-0.14%
2022/12/12	2.1	38.11	2	38.33	38.40	0.1	2,085	0.00%
2022/12/09	1	38.70	0	0.00	38.25	1	2,083	0.05%
2022/12/08	0.1	38.60	0	0.00	39.00	0.1	2,060	0.00%
2022/12/07	11.1	39.20	14	39.26	38.85	-2.9	2,051	-0.14%
2022/12/06	9	39.62	2	39.50	39.40	7	2,018	0.35%
2022/12/05	7	39.76	1	39.60	39.25	6	1,974	0.30%
2022/12/02	3	40.10	14.4	39.38	39.90	-11.4	1,934	-0.59%
2022/12/01	2.1	38.84	22.1	38.90	39.20	-20	1,848	-1.08%
2022/11/30	20.1	39.40	19	39.44	39.40	1.1	1,783	0.06%
2022/11/29	51.2	39.07	36	38.88	38.80	15.2	1,697	0.90%
2022/11/28	0	0.00	27.1	37.78	38.20	-27.1	1,540	-1.76%
2022/11/25	13	36.87	54	37.26	36.35	-41	1,451	-2.82%
2022/11/24	1.1	35.52	1.2	35.80	36.25	-0.1	1,383	0.00%
2022/11/22	2	35.25	0	0.00	35.25	2	1,391	0.14%
2022/11/18	0	0.00	13	35.91	35.70	-13	1,428	-0.91%
2022/11/17	0.1	35.55	0	0.00	35.55	0.1	1,444	0.01%
2022/11/16	11	35.80	0	0.00	35.30	11	1,460	0.75%
2022/11/15	0	0.00	1	35.75	35.85	-1	1,498	-0.07%
2022/11/14	0	0.00	22	35.78	35.75	-22	1,600	-1.37%
2022/11/11	21	35.56	0	0.00	34.70	21	1,623	1.29%
2022/11/09	1	35.40	0	0.00	35.40	1	1,645	0.06%
2022/11/08	13	35.24	0	0.00	34.90	13	1,631	0.80%
2022/11/07	1.1	34.85	6	34.93	35.35	-4.9	1,620	-0.30%
2022/11/03	3.1	34.05	1	34.30	34.30	2.1	1,609	0.13%
2022/11/02	0	0.00	2	34.35	34.60	-2	1,607	-0.12%
2022/11/01	0.1	34.10	1	34.05	34.10	-0.9	1,609	-0.06%
2022/10/28	0	0.00	2	33.55	33.30	-2	1,606	-0.12%
2022/10/27	1	34.15	0	0.00	34.20	1	1,596	0.06%
2022/10/26	2	33.75	0	0.00	33.40	2	1,587	0.13%
2022/10/25	1	34.00	31	34.03	33.95	-30	1,573	-1.91%
2022/10/21	0	0.00	1	34.55	34.40	-1	1,560	-0.06%
2022/10/20	2	34.06	0	0.00	34.60	2	1,554	0.13%
2022/10/19	31	36.26	1	35.75	35.70	30	1,482	2.02%
2022/10/17	0	0.00	12	36.60	36.80	-12	1,443	-0.83%
2022/10/14	14	36.31	9	36.43	36.60	5	1,417	0.35%
2022/10/13	183.2	35.88	24	34.89	34.80	159.2	1,383	11.50%	大買/鉅額交易
2022/10/12	21	36.80	20.1	37.18	37.20	0.9	1,324	0.07%
2022/10/11	813.2	36.54	46	36.79	36.35	767.2	1,265	60.62%	大買/鉅額交易
2022/10/07	436.1	37.18	22	36.91	37.25	414.1	1,124	36.82%	大買/鉅額交易
2022/10/06	3	33.95	0	0.00	34.20	3	975	0.31%
2022/10/05	3	33.97	0	0.00	33.80	3	974	0.31%
2022/10/04	0	0.00	2	33.70	33.80	-2	974	-0.21%
2022/09/30	1	33.35	1	33.90	33.90	0	967	0.00%
2022/09/28	1	32.85	0	0.00	32.90	1	961	0.10%
2022/09/26	1	33.55	0	0.00	33.45	1	956	0.10%
2022/09/23	1	34.85	1	34.90	34.80	0	950	0.00%
2022/09/22	1	35.30	0	0.00	35.40	1	953	0.10%
2022/09/21	1	35.91	0	0.00	35.60	1	946	0.11%
2022/09/19	16	36.51	0	0.00	36.45	16	939	1.70%
2022/09/14	1.1	36.94	0	0.00	36.95	1.1	964	0.11%
2022/09/13	0	0.00	0.1	36.95	36.95	-0.1	972	-0.01%
2022/09/12	0.2	36.65	1	37.00	36.80	-0.8	974	-0.08%
2022/09/08	1	36.35	21	36.33	36.45	-20	971	-2.06%
2022/09/06	1	36.00	33	36.13	36.00	-32	962	-3.33%
2022/09/05	37	36.71	0	0.00	36.55	37	954	3.88%
2022/09/02	0	0.00	1	37.05	37.00	-1	952	-0.11%
2022/09/01	8.1	36.69	0	0.00	36.70	8.1	942	0.86%
2022/08/31	0.1	37.30	0	0.00	37.30	0.1	928	0.01%
2022/08/30	0.3	37.62	3	37.65	37.65	-2.7	919	-0.30%
2022/08/29	5.1	36.92	1	37.35	37.35	4.1	910	0.45%
2022/08/26	15.1	37.80	0	0.00	37.90	15.1	892	1.69%
2022/08/25	1.2	37.35	0	0.00	37.50	1.2	871	0.14%
2022/08/24	1.1	37.34	1	37.40	37.35	0.1	854	0.01%
2022/08/23	2	37.00	2	37.18	37.00	0	838	0.00%
2022/08/22	4	38.04	1	38.25	37.35	3	816	0.37%
2022/08/19	4.1	37.60	31.1	38.10	38.25	-27	759	-3.55%
2022/08/18	12.1	36.88	7	36.90	36.95	5.1	642	0.79%
2022/08/17	1	36.40	10	35.93	36.40	-9	582	-1.54%
2022/08/16	0.2	34.68	5	34.78	34.85	-4.8	524	-0.91%
2022/08/15	2	34.15	3	34.15	34.15	-1	510	-0.20%
2022/08/12	0	0.00	1	33.35	33.40	-1	500	-0.20%
2022/08/11	0	0.00	0.1	32.70	32.80	-0.1	494	-0.02%
2022/08/08	1	32.10	8.9	31.84	32.10	-7.9	484	-1.63%
2022/08/05	5	32.10	9	31.96	32.10	-4	477	-0.84%
2022/08/03	0.1	32.25	0	0.00	32.00	0.1	473	0.01%
2022/08/02	0.1	32.25	0	0.00	32.35	0.1	481	0.02%
2022/08/01	0	0.00	0.1	32.65	32.50	-0.1	484	-0.01%
2022/07/28	0	32.30	0	0.00	32.15	0	486	0.01%
2022/07/27	0.5	32.20	0	0.00	32.10	0.5	489	0.10%
2022/07/25	0	32.40	8	32.35	32.25	-8	489	-1.63%
2022/07/21	0.1	31.50	0.1	31.65	31.70	0	509	-0.01%
2022/07/19	0.1	31.50	0	0.00	31.45	0.1	511	0.01%
2022/07/18	0	0.00	0	32.45	32.65	0	514	-0.01%
2022/07/15	0	32.30	0	0.00	32.10	0	500	0.00%
2022/07/14	0	32.28	0	0.00	32.10	0	504	0.00%
2022/07/13	0.4	32.20	0	0.00	32.10	0.4	504	0.08%
2022/07/12	0.1	31.72	0	0.00	31.35	0.1	504	0.02%
2022/07/11	0.1	32.48	0	0.00	32.35	0.1	512	0.02%
2022/07/08	6	32.10	0	32.50	32.30	6	518	1.16%
2022/07/07	0	31.50	0	0.00	31.60	0	521	0.01%
2022/07/06	2.1	31.86	2	32.50	31.40	0.1	529	0.03%
2022/07/05	14	32.27	0	0.00	32.30	14	543	2.58%
2022/07/04	0	32.55	0	0.00	32.10	0	549	0.01%
2022/07/01	0	32.41	1.1	32.26	32.05	-1.1	557	-0.19%
2022/06/30	0	33.05	0	0.00	33.05	0	556	0.00%
2022/06/24	0.5	34.50	0	0.00	34.60	0.5	583	0.09%
2022/06/23	0	0.00	81	34.07	33.95	-81	579	-13.97%
2022/06/22	1	34.00	1	33.80	33.95	0	590	0.00%
2022/06/21	232	33.21	0	0.00	33.25	232	584	39.66%	大買/鉅額交易
2022/06/17	0	0.00	3	33.35	33.20	-3	578	-0.52%
2022/06/16	0	0.00	72	33.57	33.50	-72	574	-12.54%
2022/06/13	2	34.05	0	0.00	33.95	2	593	0.34%
2022/06/08	1	34.40	0	0.00	34.50	1	598	0.17%
2022/06/01	0	0.00	1	35.05	35.10	-1	621	-0.16%
2022/05/27	0	34.10	1	34.05	34.05	-1	624	-0.16%
2022/05/26	3	33.95	0	0.00	33.80	3	626	0.48%
2022/05/25	4	33.35	0	0.00	33.65	4	629	0.64%
2022/05/24	4	33.45	0	0.00	33.55	4	635	0.63%
2022/05/23	5	33.50	0	0.00	33.60	5	638	0.78%
2022/05/19	8	33.39	0	0.00	33.65	8	644	1.24%
2022/05/18	5	33.55	0	0.00	33.70	5	655	0.76%
2022/05/17	2	33.35	0	0.00	33.35	2	667	0.30%
2022/05/13	0.2	33.10	0	0.00	32.85	0.2	675	0.03%
2022/05/09	0	33.45	0	0.00	33.25	0	690	0.00%
2022/05/06	1.1	33.91	0	0.00	33.85	1.1	693	0.15%
2022/05/04	0	34.35	0	0.00	34.30	0	705	0.00%
2022/05/03	3	34.07	2	34.15	34.20	1	718	0.14%
2022/04/29	1	34.05	0	34.15	34.05	1	741	0.14%
2022/04/28	1	33.71	2	34.10	34.15	-1	762	-0.13%
2022/04/27	1	33.75	0	0.00	33.75	1	769	0.13%
2022/04/25	1.1	35.06	0	0.00	35.00	1.1	773	0.14%
2022/04/22	4	35.80	0	0.00	35.75	4	774	0.52%
2022/04/21	0	0.00	6	36.00	36.00	-6	797	-0.75%
2022/04/20	6	35.80	6	35.65	35.75	0	808	0.00%
2022/04/19	1	34.95	0	0.00	35.05	1	839	0.12%
2022/04/18	1	34.66	2	34.65	34.60	-1	869	-0.11%
2022/04/15	2.1	35.05	4	34.90	34.90	-1.9	903	-0.21%
2022/04/14	1	35.30	1	35.30	35.35	0	978	0.00%
2022/04/13	2	35.35	0	0.00	35.50	2	1,170	0.17%
2022/04/12	0	35.50	15	35.27	35.25	-15	1,436	-1.04%
2022/04/11	4.1	36.06	1	36.10	35.95	3.1	1,527	0.20%
2022/04/08	3	37.00	2	37.00	36.90	1	1,637	0.06%
2022/04/07	0.1	37.25	0	0.00	37.00	0.1	1,639	0.00%
2022/04/06	5.1	37.22	0	0.00	37.50	5.1	1,631	0.31%
2022/04/01	0.1	37.64	1	37.50	37.50	-0.9	1,630	-0.06%
2022/03/31	1.1	37.51	1	37.50	37.85	0.1	1,642	0.00%
2022/03/29	14	37.72	0	0.00	37.70	14	1,626	0.86%
2022/03/28	1	37.75	20	37.79	38.05	-19	1,618	-1.17%
2022/03/25	3	38.35	7	38.26	38.30	-4	1,615	-0.25%
2022/03/23	0	0.00	21	38.45	38.80	-21	1,592	-1.32%
2022/03/22	0.1	38.30	1	38.25	38.25	-0.9	1,589	-0.06%
2022/03/21	0.1	38.15	0	0.00	38.20	0.1	1,590	0.00%
2022/03/18	6	37.80	0	0.00	38.00	6	1,594	0.38%
2022/03/17	10	38.00	1	38.00	38.00	9	1,596	0.56%
2022/03/16	9	37.58	5	37.78	37.60	4	1,588	0.25%
2022/03/15	1.1	37.71	1	37.70	37.70	0.1	1,594	0.01%
2022/03/14	2	38.00	0	0.00	38.05	2	1,596	0.13%
2022/03/09	4	37.68	0	0.00	37.70	4	1,599	0.25%
2022/03/08	1.1	37.52	1	37.80	37.55	0.1	1,606	0.01%
2022/03/07	0.1	38.00	0	0.00	37.90	0.1	1,602	0.01%
2022/03/04	2	38.30	0	0.00	38.35	2	1,594	0.13%
2022/03/03	3	38.78	0.1	38.80	38.65	2.9	1,600	0.18%
2022/03/02	0	38.70	0	0.00	38.75	0	1,609	0.00%
2022/03/01	0.1	38.60	0	0.00	38.60	0.1	1,610	0.01%
2022/02/25	0.1	38.11	0	0.00	38.20	0.1	1,619	0.01%
2022/02/23	0.1	38.75	0	0.00	38.75	0.1	1,654	0.01%
2022/02/22	1.1	38.75	0	0.00	38.70	1.1	1,656	0.07%
2022/02/18	0	0.00	2	39.08	39.15	-2	1,694	-0.12%
2022/02/17	1	39.00	6	39.09	38.90	-5	1,694	-0.30%
2022/02/16	2.2	38.45	0	0.00	38.40	2.2	1,697	0.13%
2022/02/15	0.2	38.28	0	0.00	38.15	0.2	1,697	0.01%
2022/02/14	2	38.00	0	0.00	38.15	2	1,700	0.12%
2022/02/10	1	39.00	0	0.00	39.05	1	1,697	0.06%
2022/02/09	1.1	38.91	0	0.00	39.05	1.1	1,698	0.06%
2022/02/08	0	0.00	2	38.75	38.85	-2	1,700	-0.12%
2022/01/25	0.2	37.75	0	0.00	37.55	0.2	1,721	0.01%
2022/01/24	2	37.85	0	0.00	37.85	2	1,715	0.12%
2022/01/21	3.1	38.50	0	0.00	38.40	3.1	1,712	0.18%
2022/01/19	8	38.55	0	0.00	38.55	8	1,736	0.46%
2022/01/18	5.6	38.97	0	0.00	38.90	5.6	1,724	0.32%
2022/01/17	0.2	38.65	0	0.00	38.95	0.2	1,720	0.01%
2022/01/14	5.1	38.71	0	0.00	38.65	5.1	1,719	0.30%
2022/01/13	3	39.20	0	0.00	39.30	3	1,718	0.17%
2022/01/12	6	39.15	1	39.45	39.60	5	1,708	0.29%
2022/01/11	17	39.69	0	0.00	39.50	17	1,678	1.01%
2022/01/10	10	40.38	0	0.00	40.15	10	1,653	0.60%
2022/01/07	7	40.92	4	41.34	40.70	3	1,623	0.18%
2022/01/06	11	42.30	114.1	42.49	41.80	-103.1	1,541	-6.69%	大賣/鉅額交易
2022/01/05	126	41.69	35	42.33	42.80	91	1,360	6.69%	大買/
2022/01/04	4	40.98	14	41.70	40.80	-10	1,101	-0.91%
2022/01/03	25	40.55	31	40.97	41.35	-6	1,033	-0.58%
2021/12/30	2	39.53	0	0.00	39.55	2	963	0.21%
2021/12/28	0	0.00	1	39.40	39.40	-1	1,040	-0.10%
2021/12/27	6	39.45	4.3	39.38	39.40	1.8	1,041	0.17%
2021/12/24	0	0.00	1	39.10	39.00	-1	1,036	-0.10%
2021/12/20	18.3	38.55	0	0.00	38.55	18.3	1,049	1.74%
2021/12/17	1.1	38.57	0	0.00	38.50	1.1	1,055	0.10%
2021/12/15	0.2	38.82	1	38.95	38.80	-0.9	1,066	-0.08%
2021/12/14	0.1	39.00	0	0.00	38.75	0.1	1,085	0.01%
2021/12/10	2	38.83	0	0.00	38.85	2	1,088	0.18%
2021/12/09	0.2	39.00	3	38.85	38.90	-2.9	1,087	-0.26%
2021/12/08	0.1	38.50	4	38.58	38.50	-3.9	1,076	-0.36%
2021/12/07	0.1	38.30	1	38.40	38.15	-0.9	1,069	-0.09%
2021/12/06	3	38.05	0	0.00	38.05	3	1,073	0.28%
2021/12/03	3	38.00	1	38.10	38.15	2	1,082	0.18%
2021/12/01	2	38.30	0	0.00	38.40	2	1,073	0.19%
2021/11/30	2	38.50	0	0.00	38.40	2	1,074	0.19%
2021/11/29	1	37.75	1	38.35	38.20	0	1,076	0.00%
2021/11/26	4.1	38.66	2	38.80	38.80	2.1	1,086	0.19%
2021/11/25	20	39.51	1	39.45	39.50	19	1,083	1.75%
2021/11/24	0	0.00	11	39.52	39.65	-11	1,082	-1.02%
2021/11/23	4	39.44	1	39.50	39.05	3	1,079	0.28%
2021/11/22	0.1	39.50	5	39.50	39.70	-4.9	1,045	-0.47%
2021/11/19	0.1	39.10	0	0.00	39.10	0.1	1,037	0.01%
2021/11/18	1.1	39.30	2	39.25	39.20	-0.9	1,034	-0.09%
2021/11/17	0	0.00	14	39.23	39.55	-14	1,021	-1.37%
2021/11/10	0	0.00	5	39.05	38.95	-5	1,017	-0.49%
2021/11/08	2	38.60	0	0.00	38.60	2	1,031	0.19%
2021/11/05	3	38.87	0	0.00	38.95	3	1,043	0.29%
2021/11/04	3	38.97	0	0.00	39.00	3	1,053	0.28%
2021/11/03	0	0.00	2	38.80	38.85	-2	1,048	-0.19%
2021/11/02	1.1	38.77	0	0.00	38.40	1.1	1,045	0.10%
2021/11/01	4	38.49	1	38.65	38.80	3	1,044	0.29%
2021/10/29	1	38.40	0	0.00	38.60	1	1,058	0.09%
2021/10/28	1	38.90	5	38.92	39.05	-4	1,046	-0.38%
2021/10/25	0	0.00	1	38.05	38.10	-1	1,036	-0.10%
2021/10/22	1	37.50	0	0.00	37.60	1	1,058	0.09%
2021/10/21	1	37.85	0	0.00	37.60	1	1,091	0.09%
2021/10/20	0	0.00	3	37.85	37.80	-3	1,077	-0.28%
2021/10/18	1	37.25	0	0.00	37.50	1	1,101	0.09%
2021/10/14	3	37.10	1	36.90	36.90	2	1,250	0.16%
2021/10/13	9	37.10	0	0.00	37.10	9	1,332	0.68%
2021/10/12	5	37.70	9	37.85	37.60	-4	1,391	-0.29%
2021/10/08	4	38.80	4	38.60	38.40	0	1,463	0.00%
2021/10/07	2	38.70	1	38.50	38.30	1	1,858	0.05%
2021/10/06	46	38.15	50	38.51	38.10	-4	1,847	-0.22%
2021/10/04	1	36.80	0	0.00	36.85	1	1,783	0.06%
2021/09/30	0	0.00	2	38.10	38.05	-2	1,811	-0.11%
2021/09/29	4	37.50	0	0.00	37.50	4	1,819	0.22%
2021/09/24	0	0.00	1	37.60	37.70	-1	1,870	-0.05%
2021/09/23	1	36.65	0	0.00	36.90	1	1,874	0.05%
2021/09/22	2	36.48	0	0.00	36.50	2	1,882	0.11%
2021/09/17	1	37.20	2	37.10	36.90	-1	1,883	-0.05%
2021/09/16	15	37.47	5	37.50	37.35	10	1,891	0.53%
2021/09/15	3	38.00	0	0.00	37.80	3	1,898	0.16%
2021/09/08	43	38.00	0	0.00	37.60	43	1,976	2.18%
2021/09/07	66	38.10	1	38.30	38.20	65	1,977	3.29%
2021/09/06	4	38.41	0	0.00	38.30	4	1,991	0.20%
2021/09/02	2	38.58	0	0.00	38.35	2	1,994	0.10%
2021/08/31	3	38.47	0	0.00	38.30	3	1,991	0.15%
2021/08/30	1	38.85	0	0.00	38.80	1	1,993	0.05%
2021/08/27	3	38.90	0	0.00	38.80	3	2,002	0.15%
2021/08/26	2	38.60	0	0.00	38.55	2	2,000	0.10%
2021/08/25	15	38.87	4	38.89	38.95	11	2,022	0.54%
2021/08/24	4	38.43	0	0.00	38.40	4	2,039	0.20%
2021/08/23	1	38.40	0	0.00	38.40	1	2,053	0.05%
2021/08/20	4	37.31	6	37.55	37.55	-2	2,072	-0.10%
2021/08/19	3	38.03	0	0.00	37.75	3	2,078	0.14%
2021/08/18	0	0.00	3	37.50	38.50	-3	2,080	-0.14%
2021/08/17	3	38.10	2	38.20	37.90	1	2,091	0.05%
2021/08/16	8	38.29	0.1	38.45	38.40	7.9	2,086	0.38%
2021/08/13	1	39.70	0	0.00	39.20	1	2,080	0.05%
2021/08/12	1	39.75	1	39.90	39.75	0	2,080	0.00%
2021/08/11	4	39.96	0	0.00	39.90	4	2,097	0.19%
2021/08/10	3	40.05	0	0.00	40.05	3	2,122	0.14%
2021/08/09	3	40.35	1	40.40	40.40	2	2,172	0.09%
2021/08/05	1	40.85	8	41.07	41.10	-7	2,223	-0.31%
2021/08/04	3	40.30	0	0.00	40.30	3	2,282	0.13%
2021/08/03	1	40.35	0	0.00	40.50	1	2,310	0.04%
2021/08/02	5	40.26	0	0.00	40.45	5	2,335	0.21%
2021/07/30	4	40.51	1	40.50	40.40	3	2,345	0.13%
2021/07/29	0	0.00	0.1	40.95	40.85	-0.1	2,357	0.00%
2021/07/28	1	40.45	0	0.00	41.00	1	2,374	0.04%
2021/07/27	0	0.00	3	41.75	41.20	-3	2,410	-0.12%
2021/07/26	0	0.00	6	41.31	41.35	-6	2,424	-0.25%
2021/07/23	3	41.18	0	0.00	41.20	3	2,446	0.12%
2021/07/22	3	40.80	0	0.00	40.85	3	2,455	0.12%
2021/07/21	5	41.16	2.1	40.81	40.60	2.9	2,469	0.12%
2021/07/20	11	41.69	5	40.80	41.35	6	2,457	0.24%
2021/07/19	23	45.00	8	45.04	45.00	15	2,360	0.64%
2021/07/16	13	45.37	2	45.25	45.30	11	2,335	0.47%
2021/07/15	22	45.76	29	45.68	45.85	-7	2,300	-0.30%
2021/07/14	48	46.79	28.1	46.92	46.15	20	2,248	0.89%
2021/07/13	1	43.65	8	43.66	44.00	-7	1,848	-0.38%
2021/07/12	1	43.10	0	0.00	43.20	1	1,833	0.05%
2021/07/09	0	0.00	1	42.70	42.90	-1	1,847	-0.05%
2021/07/08	3	42.85	0	0.00	43.00	3	1,891	0.16%
2021/07/07	2	43.33	2.1	43.54	43.35	-0.1	1,915	0.00%
2021/07/06	16	43.36	0	0.00	43.40	16	1,954	0.82%
2021/07/05	1.1	43.20	2	43.30	43.35	-1	2,016	-0.05%
2021/07/01	0	0.00	6	42.72	42.45	-6	2,109	-0.28%
2021/06/30	5	42.15	1	42.15	42.25	4	2,121	0.19%
2021/06/29	1	42.00	0	42.15	41.90	1	2,156	0.05%
2021/06/28	0.1	42.30	5	42.13	42.30	-4.9	2,172	-0.23%
2021/06/25	0.1	42.10	0	0.00	42.00	0.1	2,200	0.00%
2021/06/24	0	0.00	1	41.60	41.55	-1	2,257	-0.04%
2021/06/21	0	0.00	1	40.35	40.10	-1	2,365	-0.04%
2021/06/17	1	41.15	0	0.00	41.15	1	2,589	0.04%
2021/06/16	5	40.40	5	40.48	40.55	0	2,646	0.00%
2021/06/15	1.2	40.47	0	0.00	40.35	1.2	2,701	0.04%
2021/06/11	1	40.75	0	0.00	40.85	1	2,818	0.04%
2021/06/08	2	40.12	1	40.05	40.00	1	2,888	0.04%
2021/06/04	2	40.65	0	0.00	40.40	2	2,906	0.07%
2021/06/03	0.1	40.85	0	0.00	40.85	0.1	2,918	0.00%
2021/06/02	3	41.13	1	40.60	40.65	2	2,943	0.07%
2021/06/01	0	0.00	3	40.80	41.15	-3	2,940	-0.10%
2021/05/28	0	0.00	2	40.00	39.95	-2	2,990	-0.07%
2021/05/25	2	39.85	4	39.75	39.85	-2	3,032	-0.07%
2021/05/21	4	38.63	2	38.88	38.65	2	3,162	0.06%
2021/05/19	1	38.65	0	0.00	38.40	1	3,246	0.03%
2021/05/18	1	38.80	1.1	38.77	38.85	-0.1	3,251	0.00%
2021/05/14	7	39.56	2	39.30	39.10	5	3,209	0.16%
2021/05/12	3	38.33	85	38.19	39.25	-82	3,183	-2.58%
2021/05/11	1	41.50	0	0.00	41.50	1	3,132	0.03%
2021/05/10	2	43.10	0	43.40	43.10	2	3,114	0.06%
2021/05/07	0	0.00	1	43.55	44.10	-1	3,136	-0.03%
2021/05/06	4	42.91	0	0.00	42.95	4	3,140	0.13%
2021/05/05	6.2	43.36	2	43.58	43.10	4.2	3,143	0.13%
2021/05/04	1	43.50	0	0.00	43.65	1	3,183	0.03%
2021/04/27	5	46.55	2	46.93	46.55	3	3,484	0.09%
2021/04/26	38	46.35	0.1	46.40	46.25	37.9	3,494	1.08%
2021/04/23	0	0.00	1	46.45	46.35	-1	3,557	-0.03%
2021/04/22	16	47.07	5	46.64	46.35	11	3,742	0.29%
2021/04/21	3	47.72	5	47.57	47.55	-2	3,881	-0.05%
2021/04/20	2	47.25	1.5	47.43	47.30	0.5	3,910	0.01%
2021/04/19	2	46.83	4	46.83	46.80	-2	4,077	-0.05%
2021/04/16	2	46.60	0	0.00	46.80	2	4,170	0.05%
2021/04/15	0	0.00	1	46.25	46.20	-1	4,219	-0.02%
2021/04/14	3	46.27	18	46.41	46.40	-15	4,309	-0.35%
2021/04/13	23	47.44	0	0.00	46.65	23	4,709	0.49%
2021/04/12	3	47.47	1	47.40	47.40	2	4,822	0.04%
2021/04/09	6	48.06	1	48.10	47.80	5	5,091	0.10%
2021/04/08	5	48.20	1	48.35	48.35	4	5,046	0.08%
2021/04/07	2	48.35	7	48.56	48.70	-5	5,034	-0.10%
2021/04/06	0	0.00	2.1	48.03	48.00	-2.1	5,075	-0.04%
2021/04/01	22	47.80	5	47.89	47.75	17	5,204	0.33%
2021/03/31	1	48.05	6	48.08	48.05	-5	5,381	-0.09%
2021/03/30	33	47.95	5	47.90	48.40	28	5,393	0.52%
2021/03/29	27	47.96	7	47.86	48.05	20	5,491	0.36%
2021/03/26	5	48.05	3	48.18	48.35	2	5,526	0.04%
2021/03/25	0	0.00	1	48.70	48.40	-1	5,565	-0.02%
2021/03/24	2	48.35	1	48.60	48.50	1	5,578	0.02%
2021/03/23	7	49.61	10	49.47	48.90	-3	5,660	-0.05%
2021/03/22	10	48.62	0	0.00	48.85	10	5,619	0.18%
2021/03/19	2	48.28	46	48.28	48.30	-44	5,702	-0.77%
2021/03/18	11	47.97	6	48.33	48.05	5	6,029	0.08%
2021/03/17	36	47.92	39	47.41	47.85	-3	6,604	-0.05%
2021/03/16	6	47.07	51	47.07	47.05	-45	6,611	-0.68%
2021/03/15	0	0.00	5	47.05	47.15	-5	6,635	-0.08%
2021/03/12	63	46.81	0	0.00	46.85	63	6,717	0.94%
2021/03/11	1	46.35	1	46.65	46.60	0	6,795	0.00%
2021/03/10	2	46.03	0	0.00	45.95	2	6,845	0.03%
2021/03/09	0	0.00	3	45.25	46.10	-3	6,962	-0.04%
2021/03/08	2	46.18	0	0.00	45.85	2	6,998	0.03%
2021/03/05	3	46.45	3	46.35	46.25	0	7,019	0.00%
2021/03/04	0	0.00	50	46.97	46.80	-50	7,064	-0.71%
2021/03/03	4	47.13	10	47.10	47.15	-6	7,089	-0.08%
2021/02/26	7	46.51	0	0.00	46.95	7	7,067	0.10%
2021/02/25	1	47.10	2	47.20	47.15	-1	7,192	-0.01%
2021/02/24	76	46.99	0	0.00	46.80	76	7,232	1.05%
2021/02/23	18.1	47.49	3	47.57	47.50	15.1	7,210	0.21%
2021/02/22	5	46.85	5	47.07	47.55	0	7,116	0.00%
2021/02/19	0.1	46.45	2	45.90	46.45	-1.9	7,059	-0.03%
2021/02/18	1	45.75	5	45.70	46.05	-4	7,137	-0.06%
2021/02/17	3	45.30	11	45.08	45.35	-8	7,136	-0.11%
2021/02/05	1.1	44.60	1	44.70	44.55	0.1	7,110	0.00%
2021/02/04	4	44.65	1.1	44.66	44.45	2.9	7,126	0.04%
2021/02/03	4	44.48	1	44.30	44.35	3	7,123	0.04%
2021/02/02	12	44.88	2	45.30	44.80	10	7,118	0.14%
2021/02/01	1	44.10	85	43.87	44.50	-84	7,110	-1.18%
2021/01/29	5	44.98	0	0.00	44.85	5	7,089	0.07%
2021/01/28	2	45.98	0	0.00	45.90	2	7,043	0.03%
2021/01/27	1.1	46.75	8	46.73	46.75	-6.9	7,024	-0.10%
2021/01/26	2	46.83	7	46.90	46.50	-5	7,000	-0.07%
2021/01/25	33	46.32	54	46.68	47.00	-21	6,957	-0.30%
2021/01/22	23	44.96	12.6	45.04	45.80	10.4	6,817	0.15%
2021/01/21	2	44.28	11	44.29	44.05	-9	6,744	-0.13%
2021/01/20	15.1	45.34	14	44.81	44.60	1.1	6,668	0.02%
2021/01/19	2	46.35	0.2	46.40	46.20	1.8	6,593	0.03%
2021/01/18	11	45.58	15	45.96	46.15	-4	6,568	-0.06%
2021/01/15	31	48.86	22	47.83	47.25	9	6,499	0.14%
2021/01/14	6	49.26	5	48.91	49.25	1	6,351	0.02%
2021/01/13	5	47.75	22	48.06	47.90	-17	6,186	-0.27%
2021/01/12	22	48.36	22	47.75	47.65	0	6,282	0.00%
2021/01/11	5	48.48	19	48.63	48.25	-14	6,268	-0.22%
2021/01/08	10	47.80	51.2	47.65	47.85	-41.2	6,230	-0.66%
2021/01/07	6	48.29	104	48.01	48.25	-98	6,210	-1.58%	大賣/
2021/01/06	185.3	50.10	61	49.11	48.55	124.3	6,109	2.03%	大買/鉅額交易
2021/01/05	6.1	48.59	1,010	48.83	48.80	-1,003.9	5,670	-17.70%	大賣/鉅額交易
2021/01/04	120	48.98	38	48.73	48.50	82	5,539	1.48%	大買/
2020/12/31	22.1	47.24	15	47.18	47.10	7.1	5,229	0.14%
2020/12/30	4	47.01	10	47.12	47.40	-6	5,203	-0.12%
2020/12/29	20	47.20	6	47.20	46.95	14	5,154	0.27%
2020/12/28	19	48.26	39	48.41	48.10	-20	5,077	-0.39%
2020/12/25	84.3	48.07	23	48.00	48.50	61.3	4,927	1.24%
2020/12/24	9	46.80	8	46.89	46.80	1	4,727	0.02%
2020/12/23	24	47.03	71	46.92	47.05	-47	4,716	-1.00%
2020/12/22	15	46.45	21	46.92	45.80	-6	4,700	-0.13%
2020/12/21	26	47.03	12	46.78	47.10	14	4,638	0.30%
2020/12/18	7	46.39	1	46.30	46.30	6	4,550	0.13%
2020/12/17	18	46.71	11	46.52	46.70	7	4,507	0.16%
2020/12/16	33	47.13	13	47.32	47.40	20	4,408	0.45%
2020/12/15	17	47.09	31	47.08	46.60	-14	4,289	-0.33%
2020/12/14	92	48.07	44	47.91	48.20	48	4,139	1.16%
2020/12/11	104	47.17	91	47.27	47.60	13	3,748	0.35%	大買/
2020/12/10	3	44.30	2	44.40	44.55	1	3,138	0.03%
2020/12/09	5	43.85	3	43.87	43.85	2	3,034	0.07%
2020/12/08	6	44.54	10	44.42	44.20	-4	3,034	-0.13%
2020/12/07	3	44.10	6	44.04	44.40	-3	2,953	-0.10%
2020/12/04	4	44.15	12	43.91	44.00	-8	2,895	-0.28%
2020/12/03	4	43.99	20	44.04	44.20	-16	2,851	-0.56%
2020/12/02	3	43.53	2.2	43.48	43.60	0.8	2,768	0.03%
2020/12/01	1	43.15	14	43.19	43.40	-13	2,770	-0.47%
2020/11/30	12	43.38	3	43.27	42.90	9	2,867	0.31%
2020/11/27	4	43.01	9	42.99	43.00	-5	2,881	-0.17%
2020/11/26	0	0.00	13	42.60	42.65	-13	2,960	-0.44%
2020/11/25	1	42.60	21	42.22	42.30	-20	2,982	-0.67%
2020/11/24	117	43.02	111	43.24	42.65	6	2,981	0.20%	大買/大賣/
2020/11/23	2	42.50	21.2	42.60	42.55	-19.2	2,876	-0.67%
2020/11/20	1	41.90	12.2	41.89	41.85	-11.2	2,850	-0.39%
2020/11/19	0	0.00	4	42.20	42.10	-4	2,893	-0.14%
2020/11/17	34	42.44	3	42.10	42.15	31	3,148	0.98%
2020/11/16	0	0.00	5	41.70	41.60	-5	3,284	-0.15%
2020/11/13	2	41.33	0	0.00	41.40	2	3,627	0.06%
2020/11/12	0.6	41.60	2	41.70	41.50	-1.4	3,711	-0.04%
2020/11/11	1	40.90	6	40.90	41.05	-5	3,734	-0.13%
2020/11/10	0	0.00	3	40.87	40.85	-3	3,747	-0.08%
2020/11/09	0	0.00	3	40.88	40.75	-3	3,763	-0.08%
2020/11/06	1	40.85	1	40.90	40.80	0	3,828	0.00%
2020/11/05	0	0.00	1	40.65	40.75	-1	3,879	-0.03%
2020/11/04	0	0.00	0	40.75	40.65	0	3,907	0.00%
2020/11/03	0	0.00	5	40.78	40.60	-5	4,019	-0.12%
2020/11/02	2	39.95	1	40.10	40.05	1	4,074	0.02%
2020/10/30	9.1	40.58	36	40.51	40.40	-26.9	4,138	-0.65%
2020/10/29	1	40.60	3	41.10	41.00	-2	4,260	-0.05%
2020/10/28	1	41.65	10	42.05	41.65	-9	4,268	-0.21%
2020/10/27	0	0.00	3	42.10	42.25	-3	4,271	-0.07%
2020/10/26	3	41.73	10	41.97	42.30	-7	4,270	-0.16%
2020/10/23	7	41.82	0	0.00	41.95	7	4,283	0.16%
2020/10/22	1	42.00	6	41.99	42.10	-5	4,342	-0.12%
2020/10/21	1	42.05	17	42.10	42.05	-16	4,348	-0.37%
2020/10/20	27	42.74	34.5	42.91	42.30	-7.5	4,456	-0.17%
2020/10/19	4.1	42.15	22	42.41	42.85	-17.9	4,359	-0.41%
2020/10/16	9	41.89	15	41.95	41.05	-6	4,377	-0.14%
2020/10/15	30	41.45	4	41.23	41.45	26	4,529	0.57%
2020/10/14	0.8	40.80	1	40.70	40.80	-0.2	4,576	0.00%
2020/10/13	6	40.12	0	0.00	40.35	6	4,787	0.13%
2020/10/12	10	40.44	2.1	40.50	40.60	7.9	4,894	0.16%
2020/10/08	4.1	41.25	6	41.28	41.30	-1.9	4,945	-0.04%
2020/10/07	1	41.30	0	0.00	41.30	1	5,013	0.02%
2020/10/06	1	41.25	0	0.00	41.25	1	5,135	0.02%
2020/10/05	0	0.00	3	41.00	41.25	-3	5,566	-0.05%
2020/09/30	1	40.85	1	41.05	40.90	0	5,753	0.00%
2020/09/29	2	40.68	1	40.65	40.60	1	5,813	0.02%
2020/09/28	3	41.10	11	41.10	41.05	-8	5,978	-0.13%
2020/09/25	39.5	41.20	21	41.14	41.20	18.5	6,077	0.30%
2020/09/24	11	40.49	6	40.64	40.40	5	6,049	0.08%
2020/09/23	4	40.20	0	0.00	40.20	4	6,050	0.07%
2020/09/22	24	40.40	6	40.13	40.20	18	6,190	0.29%
2020/09/21	1	40.85	8	41.11	40.85	-7	6,266	-0.11%
2020/09/18	0	0.00	12	41.50	41.75	-12	6,300	-0.19%
2020/09/17	0	0.00	2	41.40	41.35	-2	6,348	-0.03%
2020/09/16	2	41.35	1	41.35	41.35	1	6,514	0.02%
2020/09/15	1	41.40	2	41.60	41.55	-1	6,828	-0.01%
2020/09/14	2	41.10	12	41.32	41.40	-10	6,860	-0.15%
2020/09/11	20	40.07	5.2	40.03	40.10	14.8	6,849	0.22%
2020/09/10	2	41.28	1	41.05	40.60	1	6,820	0.01%
2020/09/09	5	40.73	25	40.87	41.20	-20	6,839	-0.29%
2020/09/08	4	41.46	6	41.34	41.65	-2	6,812	-0.03%
2020/09/07	22	41.69	8	42.42	41.70	14	6,812	0.21%
2020/09/04	9	42.24	2	42.53	42.60	7	6,795	0.10%
2020/09/03	10	43.33	172	43.24	43.10	-162	6,761	-2.40%	大賣/鉅額交易
2020/09/02	11	43.26	2	42.90	42.80	9	6,641	0.14%
2020/09/01	6.1	42.94	34	42.88	43.10	-27.9	6,643	-0.42%
2020/08/31	13	42.20	0	0.00	41.95	13	6,584	0.20%
2020/08/28	2	42.13	14	41.88	42.00	-12	6,577	-0.18%
2020/08/27	0	0.00	1	42.50	42.30	-1	6,576	-0.02%
2020/08/26	5	42.31	4	42.56	42.25	1	6,550	0.02%
2020/08/25	6	42.36	26	42.25	42.25	-20	6,525	-0.31%
2020/08/24	9	42.92	11	43.04	42.75	-2	6,469	-0.03%
2020/08/21	39	42.61	9	42.76	42.85	30	6,403	0.47%
2020/08/20	84	41.69	313.1	41.37	40.90	-229.1	6,284	-3.65%	大賣/鉅額交易
2020/08/19	343.1	42.99	38	43.48	43.25	305.1	6,081	5.02%	大買/鉅額交易
2020/08/18	122	41.89	118	41.95	41.85	4	5,739	0.07%	大買/大賣/
2020/08/17	2	41.25	7	41.17	41.35	-5	5,670	-0.09%
2020/08/14	14	40.19	5.1	40.20	40.20	8.9	5,639	0.16%
2020/08/13	1	40.35	0	0.00	40.40	1	5,632	0.02%
2020/08/12	7	40.81	0	0.00	40.70	7	5,622	0.12%
2020/08/11	5	40.53	12.1	40.54	40.00	-7.1	5,566	-0.13%
2020/08/10	9	41.17	11	41.19	41.00	-2	5,553	-0.04%
2020/08/07	28	41.66	4	41.56	41.15	24	5,549	0.43%
2020/08/06	1	40.90	6	41.42	41.05	-5	5,466	-0.09%
2020/08/05	18	41.15	3	41.28	41.45	15	5,439	0.28%
2020/08/04	87	40.99	82	40.83	40.85	5	5,472	0.09%
2020/08/03	2	40.45	1	40.50	40.50	1	5,366	0.02%
2020/07/31	0	0.00	4	39.80	39.75	-4	5,363	-0.07%
2020/07/30	2	39.45	1	39.80	39.80	1	5,370	0.02%
2020/07/29	3	39.43	0	0.00	39.35	3	5,379	0.06%
2020/07/28	45	39.43	40.1	39.36	39.00	4.9	5,409	0.09%
2020/07/27	20	40.32	4	40.63	39.90	16	5,528	0.29%
2020/07/24	57.8	42.40	47	42.41	41.50	10.8	5,541	0.20%
2020/07/23	5	41.98	2	41.75	42.35	3	5,432	0.06%
2020/07/22	24	41.54	86	41.54	41.35	-62	5,414	-1.15%
2020/07/21	22	43.52	113	43.62	43.50	-91	5,327	-1.71%	大賣/
2020/07/20	5	43.78	4	43.94	43.95	1	5,169	0.02%
2020/07/17	32	44.88	2	44.93	44.55	30	5,089	0.59%
2020/07/16	1	44.15	14	44.31	44.50	-13	4,903	-0.27%
2020/07/15	3	43.52	5.2	43.68	43.45	-2.2	4,803	-0.05%
2020/07/14	6	43.99	2	44.15	44.10	4	4,776	0.08%
2020/07/13	5	44.40	22	44.35	44.40	-17	4,729	-0.36%
2020/07/10	51	44.49	37	44.80	44.45	14	4,649	0.30%
2020/07/09	92.1	43.32	14	43.32	43.75	78.1	4,245	1.84%
2020/07/08	26	41.74	17	42.02	42.00	9	4,064	0.22%
2020/07/07	29	41.46	45	41.89	42.00	-16	4,020	-0.40%
2020/07/06	38.1	41.19	23	41.19	41.25	15.1	3,895	0.39%
2020/07/03	5.1	40.01	2	40.00	40.25	3.1	3,836	0.08%
2020/07/02	2	40.23	5	40.29	40.40	-3	3,898	-0.08%
2020/07/01	32	40.12	25	40.17	40.05	7	3,958	0.18%
2020/06/30	10	39.73	18	39.71	39.90	-8	3,875	-0.21%
2020/06/29	10.1	38.48	0	0.00	38.35	10.1	3,815	0.26%
2020/06/24	1	39.20	0	0.00	39.05	1	3,795	0.03%
2020/06/23	40.1	39.15	27	39.05	39.40	13.1	3,794	0.35%
2020/06/22	189	39.42	191	39.64	40.00	-2	3,668	-0.05%	大買/大賣/
2020/06/19	18.1	38.34	12	38.53	38.45	6.1	3,386	0.18%
2020/06/18	0	0.00	1	38.10	37.95	-1	3,351	-0.03%
2020/06/17	4	37.91	0	0.00	37.80	4	3,348	0.12%
2020/06/16	58	38.00	8	37.51	38.00	50	3,368	1.48%
2020/06/15	0	0.00	1	36.90	36.60	-1	3,404	-0.03%
2020/06/12	7	36.75	0	0.00	36.90	7	3,425	0.20%
2020/06/11	11	37.81	14.1	37.85	37.35	-3.1	3,458	-0.09%
2020/06/10	28	38.02	1	38.10	37.95	27	3,500	0.77%
2020/06/09	2	37.90	1	38.15	37.80	1	3,634	0.03%
2020/06/08	4	38.45	4	38.11	38.20	0	3,693	0.00%
2020/06/05	3	38.50	2	38.75	38.75	1	3,634	0.03%
2020/06/04	0	0.00	3	38.05	37.95	-3	3,598	-0.08%
2020/06/02	0	0.00	7	37.44	37.40	-7	3,603	-0.19%
2020/06/01	26	37.11	1	37.05	37.10	25	3,607	0.69%
2020/05/29	0	0.00	2	36.95	36.35	-2	3,604	-0.06%
2020/05/28	7	36.79	5	37.15	36.70	2	3,613	0.06%
2020/05/27	7	37.41	29	37.48	37.35	-22	3,604	-0.61%
2020/05/26	0	0.00	5	36.69	37.00	-5	3,549	-0.14%
2020/05/25	1.1	35.67	0	0.00	35.80	1.1	3,519	0.03%
2020/05/22	6	36.07	0	0.00	36.05	6	3,507	0.17%
2020/05/21	14	36.44	0	0.00	36.50	14	3,494	0.40%
2020/05/20	3	36.25	2	36.15	36.10	1	3,488	0.03%
2020/05/18	1	36.25	0	0.00	36.10	1	3,519	0.03%
2020/05/15	1	36.50	0.1	36.45	36.35	0.9	3,531	0.03%
2020/05/14	5	37.41	14	37.34	37.10	-9	3,515	-0.26%
2020/05/13	1	37.70	1.3	37.87	37.95	-0.3	3,509	-0.01%
2020/05/12	19	38.11	0	0.00	38.20	19	3,502	0.54%
2020/05/11	25.1	38.92	7	38.63	38.60	18.1	3,486	0.52%
2020/05/07	0	37.60	2	37.45	37.65	-2	3,369	-0.06%
2020/05/06	0	0.00	16	37.51	37.35	-16	3,364	-0.48%
2020/05/05	9	37.81	5	38.07	37.65	4	3,364	0.12%
2020/05/04	1	37.80	37	37.49	37.65	-36	3,364	-1.07%
2020/04/30	29	38.36	67	38.73	38.45	-38	3,359	-1.13%
2020/04/29	25.2	36.64	6	36.81	37.10	19.2	3,229	0.60%
2020/04/28	1	36.15	0	0.00	36.30	1	3,230	0.03%
2020/04/27	2	36.00	8	35.73	36.00	-6	3,293	-0.18%
2020/04/24	14	36.23	2	36.05	35.75	12	3,281	0.37%
2020/04/22	0	0.00	3	34.17	34.55	-3	3,150	-0.10%
2020/04/21	0	0.00	1	34.60	34.25	-1	3,148	-0.03%
2020/04/17	2	35.78	2	35.88	35.20	0	3,171	0.00%
2020/04/16	0	35.60	2	35.48	35.55	-2	3,164	-0.06%
2020/04/15	2	35.33	4	35.21	35.10	-2	3,179	-0.06%
2020/04/14	13	34.90	5	34.94	34.90	8	3,204	0.25%
2020/04/13	0	0.00	0	34.60	34.50	0	3,247	0.00%
2020/04/10	2	34.50	6	34.47	34.65	-4	3,279	-0.12%
2020/04/09	0	0.00	1	34.40	34.40	-1	3,353	-0.03%
2020/04/08	6	34.79	165	34.63	35.00	-159	3,473	-4.58%	大賣/鉅額交易
2020/04/07	11	34.73	59.2	34.51	34.90	-48.2	3,459	-1.39%
2020/04/06	24	32.51	14	31.70	32.75	10	3,453	0.29%
2020/04/01	1	29.70	3.1	29.70	29.80	-2.1	3,570	-0.06%
2020/03/31	16	29.47	0	0.00	29.25	16	3,641	0.44%
2020/03/30	0	0.00	1	27.95	29.50	-1	3,626	-0.03%
2020/03/27	7.1	29.31	0	0.00	28.90	7.1	3,612	0.20%
2020/03/26	0	0.00	1	28.00	28.70	-1	3,601	-0.03%
2020/03/25	23	28.16	6	28.15	27.70	17	3,579	0.47%
2020/03/24	26.1	26.65	2	26.95	26.80	24.1	3,562	0.68%
2020/03/23	3	25.05	2	24.65	25.00	1	3,583	0.03%
2020/03/20	5	25.46	0	0.00	25.70	5	3,597	0.14%
2020/03/19	0	0.00	87	23.47	23.40	-87	3,583	-2.43%
2020/03/18	4	27.09	4	26.94	26.00	0	3,620	0.00%
2020/03/17	50	27.22	1	27.00	26.90	49	3,842	1.28%
2020/03/16	1	28.49	0.6	28.20	27.80	0.4	3,911	0.01%
2020/03/13	21	28.41	20	28.42	28.45	1	4,071	0.02%
2020/03/12	10	33.75	1	31.60	31.50	9	4,017	0.22%
2020/03/09	22.1	35.30	0	0.00	35.00	22.1	4,066	0.54%
2020/03/06	1	36.75	0	0.00	36.75	1	4,173	0.02%
2020/03/05	1	37.65	0	0.00	37.65	1	4,251	0.02%
2020/03/04	0	0.00	3	37.13	37.00	-3	4,308	-0.07%
2020/03/03	0	0.00	2.1	37.40	37.20	-2.1	4,322	-0.05%
2020/03/02	17	36.54	0	0.00	36.50	17	4,344	0.39%
2020/02/27	5	37.70	0	0.00	37.20	5	4,385	0.11%
2020/02/19	11	38.35	11	38.80	38.85	0	4,531	0.00%
2020/02/18	0	0.00	1	38.15	38.10	-1	4,567	-0.02%
2020/02/17	1	38.80	0	0.00	38.80	1	4,685	0.02%
2020/02/14	12	39.34	4	39.38	39.40	8	5,007	0.16%
2020/02/12	0	0.00	5	38.80	39.25	-5	5,342	-0.09%
2020/02/11	2	38.75	1	38.85	38.90	1	5,467	0.02%
2020/02/07	1	38.60	0	0.00	38.60	1	5,764	0.02%
2020/02/06	1	39.40	0	0.00	39.40	1	5,885	0.02%
2020/02/05	1	39.05	0	0.00	38.90	1	5,997	0.02%
2020/02/03	1	38.00	6	37.88	38.00	-5	6,511	-0.08%
2020/01/31	10	39.70	3	40.23	39.80	7	6,658	0.11%
2020/01/30	23	40.46	0	0.00	40.30	23	6,867	0.33%
2020/01/20	2	44.80	0	0.00	44.75	2	6,931	0.03%
2020/01/17	30	44.80	0.1	44.70	44.75	29.9	7,059	0.42%
2020/01/16	20.1	44.68	1	44.45	44.70	19.1	7,236	0.26%
2020/01/15	3	44.35	2	44.20	44.10	1	7,475	0.01%
2020/01/13	1	43.60	0	0.00	43.60	1	8,385	0.01%
2020/01/10	11.3	43.17	10	43.20	43.40	1.3	8,464	0.01%
2020/01/09	8	43.50	32	43.36	43.20	-24	8,509	-0.28%
2020/01/08	33	43.34	20	43.59	43.25	13	8,763	0.15%
2020/01/07	10	43.85	1	43.15	43.00	9	8,956	0.10%
2020/01/06	3	44.73	0	0.00	44.15	3	9,363	0.03%
2020/01/03	17	45.17	20	45.41	45.35	-3	9,819	-0.03%
2020/01/02	71	46.40	21	46.66	45.90	50	10,112	0.49%
2019/12/31	3	46.32	4	46.03	45.80	-1	10,155	-0.01%
2019/12/30	21	46.15	21	46.47	46.10	0	10,186	0.00%
2019/12/27	36.1	45.52	49	45.72	46.00	-12.9	10,049	-0.13%
2019/12/26	5	44.60	3	44.78	44.80	2	9,824	0.02%
2019/12/24	2	43.90	0	0.00	43.85	2	9,720	0.02%
2019/12/23	6	43.97	7	44.02	43.75	-1	9,746	-0.01%
2019/12/20	0	0.00	2	43.80	43.45	-2	9,733	-0.02%
2019/12/19	3	43.22	3	43.28	43.20	0	9,735	0.00%
2019/12/18	9	43.66	7	43.69	43.40	2	9,748	0.02%
2019/12/17	8	43.99	0	0.00	43.90	8	9,828	0.08%
2019/12/16	1	43.80	2	43.90	44.10	-1	9,899	-0.01%
2019/12/13	25	43.83	54	44.01	43.70	-29	10,019	-0.29%
2019/12/12	20	45.56	32	45.99	44.65	-12	9,924	-0.12%
2019/12/11	21.1	45.21	5	45.15	45.25	16.1	9,721	0.17%
2019/12/10	29	44.84	16	44.88	44.80	13	9,684	0.13%
2019/12/09	13.1	44.15	18	44.00	43.85	-5	9,488	-0.05%
2019/12/06	4.1	43.76	7	44.14	44.15	-2.9	9,472	-0.03%
2019/12/05	2	43.20	2	43.40	43.30	0	9,755	0.00%
2019/12/04	4.1	43.46	1	44.00	43.00	3.1	9,952	0.03%
2019/12/03	9.1	44.33	60	44.14	43.90	-50.9	9,913	-0.51%
2019/12/02	129	43.49	18	43.12	43.50	111	9,777	1.14%	大買/鉅額交易
2019/11/29	62	42.94	0	0.00	43.15	62	9,734	0.64%
2019/11/28	0	0.00	4	43.30	43.45	-4	9,673	-0.04%
2019/11/27	3	43.23	6	43.13	43.55	-3	9,674	-0.03%
2019/11/25	0.1	42.70	0	0.00	42.75	0.1	9,633	0.00%
2019/11/22	2	42.50	0	0.00	42.35	2	9,644	0.02%
2019/11/21	8	42.05	2	43.00	42.60	6	9,690	0.06%
2019/11/20	4	42.53	149	42.45	42.35	-145	9,701	-1.49%	大賣/鉅額交易
2019/11/19	2	43.15	2	43.28	43.20	0	9,746	0.00%
2019/11/18	2	43.38	4	43.38	43.50	-2	9,730	-0.02%
2019/11/15	5	42.82	7	42.91	43.05	-2	9,742	-0.02%
2019/11/14	15	42.50	8	42.22	42.20	7	9,773	0.07%
2019/11/13	33	42.50	265	42.13	42.10	-232	9,656	-2.40%	大賣/鉅額交易
2019/11/12	13	44.88	7.4	45.15	44.65	5.7	9,317	0.06%
2019/11/11	12	45.55	50	46.56	45.20	-38	9,183	-0.41%
2019/11/08	3	45.37	18	45.62	45.70	-15	8,954	-0.17%
2019/11/07	7	45.55	14	44.81	44.95	-7	8,821	-0.08%
2019/11/06	5	44.70	15	44.86	44.60	-10	8,649	-0.12%
2019/11/05	27	44.04	21.2	44.16	44.05	5.9	8,518	0.07%
2019/11/04	18	45.05	16	45.09	45.00	2	8,393	0.02%
2019/11/01	59	46.15	294	45.84	45.90	-235	8,267	-2.84%	大賣/鉅額交易
2019/10/31	195	45.35	14.2	45.75	45.70	180.9	7,899	2.29%	大買/鉅額交易
2019/10/30	12	45.15	27	45.59	45.00	-15	7,712	-0.19%
2019/10/29	18	45.58	32	45.15	44.75	-14	7,522	-0.19%
2019/10/28	23	44.57	15	44.30	44.20	8	7,296	0.11%
2019/10/25	11	44.01	6	44.51	43.80	5	7,172	0.07%
2019/10/24	20	44.60	466	44.42	44.80	-446	7,057	-6.32%	大賣/鉅額交易
2019/10/23	33	45.78	25	46.40	45.05	8	6,886	0.12%
2019/10/22	2,035	46.98	103	47.31	46.00	1,932	6,665	28.99%	大買/大賣/鉅額交易
2019/10/21	2	43.45	1	43.70	44.00	1	5,805	0.02%
2019/10/18	2	43.70	12	43.52	43.60	-10	5,744	-0.17%
2019/10/17	34	43.21	28	43.05	43.35	6	5,658	0.11%
2019/10/16	58	43.49	52	43.61	43.05	6	5,626	0.11%
2019/10/15	53	43.94	61	43.32	43.30	-8	5,344	-0.15%
2019/10/14	74	42.27	144	43.34	44.55	-70	5,150	-1.36%	大賣/
2019/10/09	488	40.01	48	39.80	40.50	440	4,702	9.36%	大買/鉅額交易
2019/10/08	27	38.60	24	38.38	38.50	3	4,309	0.07%
2019/10/07	44	37.35	30	37.33	37.35	14	4,173	0.34%
2019/10/04	0	0.00	135	35.51	36.55	-135	4,071	-3.32%	大賣/鉅額交易
2019/10/03	1	35.15	1	34.85	35.05	0	3,990	0.00%
2019/10/02	0	0.00	0.2	35.20	35.40	-0.2	3,985	-0.01%
2019/10/01	2.1	35.15	1	35.10	35.20	1.1	3,992	0.03%
2019/09/27	2.1	35.12	11.1	34.58	34.80	-9	4,004	-0.22%
2019/09/26	2	35.88	1	36.10	35.60	1	3,976	0.03%
2019/09/25	2.2	35.43	0	0.00	35.55	2.2	3,944	0.05%
2019/09/24	3.1	36.23	12	36.17	36.00	-8.9	3,936	-0.23%
2019/09/23	4.1	36.16	5.1	36.40	36.45	-1	3,901	-0.03%
2019/09/20	6	36.54	13	36.55	36.10	-7	3,869	-0.18%
2019/09/19	3	36.47	1	36.50	36.50	2	3,745	0.05%
2019/09/18	26	36.92	14.1	36.58	37.00	11.9	3,653	0.33%
2019/09/17	4.1	35.72	0	0.00	35.55	4.1	3,510	0.12%
2019/09/16	3	35.77	9	35.57	35.95	-6	3,567	-0.17%
2019/09/12	3.1	35.99	12	35.73	36.15	-8.9	3,531	-0.25%
2019/09/11	7	34.44	0	0.00	34.70	7	3,454	0.20%
2019/09/10	90	34.88	0	0.00	34.80	90	3,423	2.63%
2019/09/09	86	36.50	76	36.49	35.70	10	3,350	0.30%
2019/09/06	48	36.43	55	36.04	36.60	-7	3,022	-0.23%
2019/09/05	8	35.38	4	35.58	34.85	4	2,852	0.14%
2019/09/04	5	34.95	230	34.89	35.20	-225	2,855	-7.88%	大賣/鉅額交易
2019/09/03	4	35.35	207	34.98	35.20	-203	2,837	-7.16%	大賣/鉅額交易
2019/09/02	65	34.90	1	34.85	34.80	64	2,785	2.30%
2019/08/30	7	35.11	2	34.88	34.65	5	2,772	0.18%
2019/08/29	27	34.35	1.6	34.47	34.50	25.4	2,747	0.92%
2019/08/28	72	34.11	7	34.36	34.30	65	2,732	2.38%
2019/08/27	7	33.77	5.4	34.00	33.75	1.6	2,691	0.06%
2019/08/26	5	33.48	0	0.00	33.35	5	2,671	0.19%
2019/08/23	7	35.69	10	35.87	35.30	-3	2,631	-0.11%
2019/08/22	14	35.86	23	35.72	35.75	-9	2,602	-0.35%
2019/08/21	8	34.84	1	34.85	34.85	7	2,522	0.28%
2019/08/20	2	35.10	16	35.07	35.05	-14	2,497	-0.56%
2019/08/19	59	35.06	21	34.75	35.05	38	2,432	1.56%
2019/08/16	10	32.75	7	32.26	32.90	3	2,354	0.13%
2019/08/15	5	31.16	17	31.43	31.60	-12	2,333	-0.51%
2019/08/14	0	0.00	1	32.55	31.85	-1	2,345	-0.04%
2019/08/13	0	0.00	30	31.67	31.90	-30	2,342	-1.28%
2019/08/12	0.2	31.90	0	0.00	31.90	0.2	2,381	0.01%
2019/08/08	0	0.00	5	32.18	32.00	-5	2,394	-0.21%
2019/08/07	7	31.17	12	31.30	31.05	-5	2,406	-0.21%
2019/08/06	2	30.55	0	0.00	30.50	2	2,497	0.08%
2019/08/05	0	0.00	1	31.30	30.80	-1	2,551	-0.04%
2019/08/02	40	31.91	1	31.90	31.80	39	2,666	1.46%
2019/07/31	1.2	33.51	10	33.43	34.00	-8.8	2,807	-0.31%
2019/07/30	32	35.15	12	35.84	35.15	20	2,822	0.71%
2019/07/29	2.2	35.67	13	35.88	35.65	-10.9	2,808	-0.39%
2019/07/26	4	35.56	0	0.00	35.70	4	2,837	0.14%
2019/07/25	0	0.00	2	35.00	35.30	-2	2,875	-0.07%
2019/07/24	2	34.78	0	0.00	34.65	2	2,889	0.07%
2019/07/23	2	35.60	1	35.65	35.15	1	2,959	0.03%
2019/07/22	15	35.42	214	35.26	35.15	-199	3,052	-6.52%	大賣/鉅額交易
2019/07/19	6	35.21	1	35.20	35.10	5	3,036	0.16%
2019/07/18	19	35.59	19	35.54	34.90	0	3,040	0.00%
2019/07/17	1	34.95	1	35.20	35.20	0	3,007	0.00%
2019/07/16	3	35.60	1	35.15	35.10	2	3,048	0.07%
2019/07/15	25	35.20	2	35.00	35.15	23	3,079	0.75%
2019/07/12	42	35.72	17	35.52	35.80	25	3,119	0.80%
2019/07/11	60	36.46	33.2	36.26	36.80	26.8	3,099	0.86%
2019/07/10	9	33.64	3	33.62	35.80	6	2,908	0.21%
2019/07/05	0	0.00	1	32.70	32.80	-1	3,075	-0.03%
2019/07/04	0	0.00	5	32.65	32.90	-5	3,180	-0.16%
2019/07/03	1	32.05	0	0.00	32.10	1	3,236	0.03%
2019/07/02	0	0.00	5	32.31	32.30	-5	3,420	-0.15%
2019/07/01	1	32.20	7	32.48	32.60	-6	3,839	-0.16%
2019/06/26	0	0.00	1	31.60	31.45	-1	3,933	-0.03%
2019/06/25	5.1	31.58	0	0.00	31.45	5.1	4,004	0.13%
2019/06/21	5	32.12	4	32.95	31.70	1	4,317	0.02%
2019/06/20	0	0.00	1	31.80	32.35	-1	4,331	-0.02%
2019/06/19	25	31.58	17	31.54	31.65	8	4,389	0.18%
2019/06/17	4	31.00	10	31.29	31.00	-6	4,482	-0.13%
2019/06/14	4.1	31.66	0	31.65	31.55	4.1	4,557	0.09%
2019/06/13	64	32.39	39.5	32.80	31.50	24.5	4,625	0.53%
2019/06/12	23	32.36	19	32.42	32.95	4	4,701	0.09%
2019/06/11	107	31.43	9	31.75	31.15	98	4,830	2.03%	大買/
2019/06/10	11	31.02	6	31.02	31.00	5	5,174	0.10%
2019/06/06	4	30.76	6	30.74	30.65	-2	5,754	-0.03%
2019/06/05	8	31.50	1	31.40	31.10	7	6,114	0.11%
2019/06/04	1	31.05	0	0.00	31.00	1	6,214	0.02%
2019/06/03	5	31.51	12	31.44	31.50	-7	6,445	-0.11%
2019/05/31	7	32.03	0	0.00	32.05	7	6,806	0.10%
2019/05/30	0	0.00	2	31.28	31.40	-2	7,087	-0.03%
2019/05/29	1	30.50	0	0.00	30.75	1	7,135	0.01%
2019/05/28	4	30.50	0	0.00	30.50	4	7,127	0.06%
2019/05/27	1.4	31.17	0	0.00	31.50	1.4	7,188	0.02%
2019/05/24	0	0.00	2	31.55	31.60	-2	7,203	-0.03%
2019/05/23	1	31.05	0	0.00	30.90	1	7,217	0.01%
2019/05/22	3.1	32.56	0	0.00	32.20	3.1	7,189	0.04%
2019/05/21	2	32.15	3	32.73	32.65	-1	7,196	-0.01%
2019/05/20	0	0.00	2	31.88	32.10	-2	7,191	-0.03%
2019/05/17	6	32.20	0	0.00	31.55	6	7,296	0.08%
2019/05/16	0	0.00	10	33.20	32.85	-10	7,308	-0.14%
2019/05/15	33	34.00	17	33.95	33.95	16	7,297	0.22%
2019/05/14	1	32.20	1	32.95	33.00	0	7,285	0.00%
2019/05/13	6	32.87	118	33.05	32.80	-112	7,185	-1.56%	大賣/鉅額交易
2019/05/10	4	34.29	655	34.26	33.70	-651	7,109	-9.16%	大賣/鉅額交易
2019/05/09	19	35.95	13	35.40	35.45	6	6,976	0.09%
2019/05/08	5	36.06	11	35.42	35.35	-6	6,904	-0.09%
2019/05/07	27	37.43	109	37.84	37.35	-82	6,796	-1.21%	大賣/
2019/05/06	9.1	38.17	0	0.00	37.90	9.1	6,747	0.13%
2019/05/03	102	38.85	2	39.00	39.00	100	6,703	1.49%	大買/
2019/05/02	29	38.35	10	38.68	38.80	19	6,634	0.29%
2019/04/30	6	36.83	5	37.19	37.50	1	6,546	0.02%
2019/04/29	25	37.58	43	37.77	37.50	-18	6,501	-0.28%
2019/04/26	54	38.92	12	38.95	38.95	42	6,379	0.66%
2019/04/25	0	0.00	3	38.30	37.95	-3	6,240	-0.05%
2019/04/24	4	37.80	43	37.85	37.85	-39	6,232	-0.63%
2019/04/23	3.3	37.96	2	37.98	37.95	1.3	6,208	0.02%
2019/04/22	18	38.76	13	38.68	38.65	5	6,181	0.08%
2019/04/19	19	37.74	18	37.97	37.70	1	6,119	0.02%
2019/04/18	16	38.96	37	38.56	38.25	-21	6,016	-0.35%
2019/04/17	6	39.83	8	40.20	39.20	-2	5,932	-0.03%
2019/04/16	7	39.50	65	40.25	39.50	-58	5,834	-0.99%
2019/04/15	2	39.90	193	39.04	40.20	-191	5,761	-3.31%	大賣/鉅額交易
2019/04/12	15	39.07	5	39.82	38.95	10	5,677	0.18%
2019/04/11	64	40.28	182	40.07	40.05	-118	5,554	-2.12%	大賣/鉅額交易
2019/04/10	11	42.75	13	41.34	41.10	-2	5,459	-0.04%
2019/04/09	6	42.10	7	42.76	42.90	-1	5,339	-0.02%
2019/04/08	108	45.61	4	44.28	43.05	104	5,252	1.98%	大買/鉅額交易
2019/04/03	18	42.20	50	42.42	43.45	-32	5,053	-0.63%
2019/04/02	13	39.75	1	39.95	39.50	12	4,620	0.26%
2019/04/01	279	39.02	1	38.90	39.00	278	4,567	6.09%	大買/鉅額交易
2019/03/29	1	39.60	1	39.15	39.20	0	4,523	0.00%
2019/03/28	161	40.00	1	39.65	39.05	160	4,497	3.56%	大買/鉅額交易
2019/03/27	148	40.24	28	40.31	40.75	120	4,438	2.70%	大買/鉅額交易
2019/03/26	24	39.15	9	39.19	39.00	15	4,258	0.35%
2019/03/25	9	37.87	4	38.09	38.00	5	4,125	0.12%
2019/03/22	22	38.95	93	38.71	38.25	-71	4,042	-1.76%
2019/03/21	11	38.22	5	38.65	38.65	6	3,975	0.15%
2019/03/20	16	38.01	2	38.40	38.15	14	3,961	0.35%
2019/03/19	21	38.51	11	38.14	38.00	10	3,894	0.26%
2019/03/18	2	38.10	3	38.38	38.65	-1	3,804	-0.03%
2019/03/15	31	39.40	21.2	39.64	38.50	9.8	3,726	0.26%
2019/03/14	27	40.12	27	39.87	40.65	0	3,582	0.00%
2019/03/13	616	39.69	75.1	38.92	40.30	540.9	3,419	15.82%	大買/鉅額交易
2019/03/12	204	38.92	203.5	39.59	37.55	0.5	3,078	0.02%	大買/大賣/
2019/03/11	510	38.51	18	38.06	38.60	492	2,521	19.51%	大買/鉅額交易
2019/03/08	3	34.10	8.3	34.36	35.10	-5.3	2,187	-0.24%
2019/03/07	14	34.60	16	34.52	35.10	-2	2,108	-0.09%
2019/03/06	16	33.88	20	33.87	34.70	-4	1,888	-0.21%
2019/03/05	210	32.47	14	32.33	31.95	196	1,550	12.64%	大買/鉅額交易
2019/03/04	4	29.93	19	29.53	30.40	-15	1,261	-1.19%
2019/02/27	0	0.00	24	28.59	28.80	-24	1,193	-2.01%
2019/02/26	13	28.85	4	28.46	28.35	9	1,179	0.76%
2019/02/25	0	0.00	17	27.88	27.95	-17	1,128	-1.51%
2019/02/22	3	27.35	27	27.34	27.30	-24	1,125	-2.13%
2019/02/21	2	27.88	0	0.00	27.95	2	1,133	0.18%
2019/02/20	7	28.03	3	27.90	28.10	4	1,163	0.34%
2019/02/19	16	27.83	6	27.79	28.00	10	1,301	0.77%
2019/02/18	6	28.01	25.1	27.96	28.00	-19.1	1,411	-1.36%
2019/02/15	19	26.41	1	26.70	26.90	18	1,301	1.38%
2019/02/14	2	25.20	1	25.30	25.20	1	1,242	0.08%
2019/02/13	0	0.00	3	25.20	25.05	-3	1,222	-0.25%
2019/02/12	18	24.39	0	0.00	24.65	18	1,190	1.51%
2019/01/29	1	24.10	0	0.00	24.10	1	1,183	0.08%
2019/01/28	0	0.00	1	24.50	24.40	-1	1,180	-0.08%
2019/01/21	0	0.00	4	24.00	23.90	-4	1,187	-0.34%
2019/01/17	0	0.00	2	23.90	24.05	-2	1,200	-0.17%
2019/01/14	1	23.90	0	0.00	23.30	1	1,206	0.08%
2019/01/11	32	23.64	0	0.00	23.70	32	1,230	2.60%
2019/01/10	0	0.00	6	23.65	23.65	-6	1,231	-0.49%
2019/01/09	0	0.00	1	23.45	23.40	-1	1,234	-0.08%
2019/01/08	0	0.00	2	23.15	22.95	-2	1,237	-0.16%
2019/01/07	0	0.00	10	23.04	23.15	-10	1,246	-0.80%
2019/01/04	12	22.38	18	22.50	22.50	-6	1,256	-0.48%
2019/01/03	0	0.00	3	23.30	23.10	-3	1,296	-0.23%
2019/01/02	5	23.31	9	23.82	23.30	-4	1,306	-0.31%
2018/12/28	17	23.77	0	0.00	23.70	17	1,318	1.29%
2018/12/27	10	23.95	0	0.00	23.80	10	1,344	0.74%
2018/12/26	1	24.00	0	0.00	23.60	1	1,347	0.07%
2018/12/25	18	23.50	4	24.10	23.85	14	1,351	1.04%
2018/12/21	0	0.00	12	22.82	23.50	-12	1,362	-0.88%
2018/12/20	12	23.16	33	23.13	22.95	-21	1,353	-1.55%
2018/12/19	4	23.83	0	0.00	23.70	4	1,348	0.30%
2018/12/18	14	23.89	6	24.35	23.85	8	1,350	0.59%
2018/12/17	11	24.25	0	0.00	24.35	11	1,433	0.77%
2018/12/14	3	24.62	7	25.00	24.60	-4	1,449	-0.28%
2018/12/13	0	0.00	26	25.46	25.20	-26	1,446	-1.80%
2018/12/12	10	24.40	0	0.00	24.65	10	1,427	0.70%
2018/12/11	1	24.20	0	0.00	24.20	1	1,432	0.07%
2018/12/07	10	24.90	16	24.63	24.90	-6	1,441	-0.42%
2018/12/06	9	24.92	7	24.36	24.30	2	1,444	0.14%
2018/12/05	32	25.26	0	0.00	25.40	32	1,438	2.22%
2018/12/04	42	25.14	3	25.35	25.65	39	1,453	2.68%
2018/12/03	6	25.25	3	25.08	25.25	3	1,434	0.21%
2018/11/30	0	0.00	1	24.50	24.30	-1	1,402	-0.07%
2018/11/29	5	24.41	60.2	24.56	24.30	-55.2	1,383	-3.99%
2018/11/28	60	24.57	4	24.18	24.55	56	1,362	4.11%
2018/11/26	2	24.10	0	0.00	24.10	2	1,335	0.15%
2018/11/22	5	24.66	19	24.40	24.35	-14	1,335	-1.05%
2018/11/21	2	24.00	0	0.00	24.10	2	1,312	0.15%
2018/11/20	1	24.40	2	24.23	24.15	-1	1,301	-0.08%
2018/11/19	8	23.87	2	24.15	24.10	6	1,272	0.47%
2018/11/16	54	24.01	39	23.94	24.00	15	1,240	1.21%
2018/11/14	0.1	21.35	15	21.44	21.35	-14.9	956	-1.56%
2018/11/08	1	21.75	0	0.00	21.75	1	1,037	0.10%
2018/11/07	1	21.55	0	0.00	21.55	1	1,040	0.10%
2018/10/31	0	0.00	2	21.25	21.30	-2	1,071	-0.19%
2018/10/30	11	20.75	10	20.75	20.70	1	1,073	0.09%
2018/10/26	4	20.10	20	20.25	20.15	-16	1,103	-1.45%
2018/10/25	11	20.30	11	20.22	20.30	0	1,130	0.00%
2018/10/23	24	20.91	0	0.00	20.80	24	1,131	2.12%
2018/10/22	3	21.05	3	21.37	21.35	0	1,137	0.00%
2018/10/19	1	21.05	0	0.00	21.10	1	1,134	0.09%
2018/10/18	1	21.80	0	0.00	21.80	1	1,111	0.09%
2018/10/17	1	21.95	0	0.00	21.95	1	1,112	0.09%
2018/10/16	12	21.96	10	22.05	21.90	2	1,109	0.18%
2018/10/12	10	21.45	0	0.00	21.75	10	1,115	0.90%
2018/10/11	8	22.09	1	22.15	21.85	7	1,110	0.63%
2018/10/09	1	24.05	0	0.00	24.25	1	1,064	0.09%
2018/10/08	4	24.20	4	24.10	24.20	0	1,059	0.00%
2018/10/05	3.2	24.63	1	24.95	24.30	2.2	1,052	0.21%
2018/10/04	3	25.98	0	0.00	25.85	3	1,025	0.29%
2018/10/03	11	26.00	11	26.11	26.05	0	1,021	0.00%
2018/10/01	12	26.24	1	26.20	26.20	11	1,030	1.07%
2018/09/27	1	26.00	10	26.00	25.95	-9	1,038	-0.87%
2018/09/26	10	26.10	0	0.00	26.10	10	1,034	0.97%
2018/09/25	0	0.00	5	26.00	25.90	-5	1,029	-0.49%
2018/09/21	11	26.29	0	0.00	25.85	11	1,029	1.07%
2018/09/20	13	26.77	0	0.00	26.50	13	936	1.39%
2018/09/19	2	26.88	10	27.18	26.85	-8	918	-0.87%
2018/09/13	5	27.00	0	0.00	26.60	5	928	0.54%
2018/09/12	5	26.95	0	0.00	26.95	5	926	0.54%
2018/09/11	0	0.00	6	26.90	26.95	-6	927	-0.65%
2018/09/10	0	0.00	13	26.60	27.05	-13	937	-1.39%
2018/09/03	0	0.00	1	27.90	27.90	-1	959	-0.10%
2018/08/30	1	28.40	0	0.00	28.40	1	983	0.10%
2018/08/29	0	0.00	0.1	28.60	28.60	-0.1	989	-0.01%
2018/08/27	13	27.71	0	0.00	27.75	13	1,000	1.30%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/22	0	0.00	1	27.95	28.00	-1	1,026	-0.10%
2018/08/21	1	27.40	0	0.00	27.60	1	1,026	0.10%
2018/08/20	1	27.60	2	27.60	27.60	-1	1,039	-0.10%
2018/08/17	1	28.10	2	28.00	28.00	-1	1,032	-0.10%
2018/08/16	3	27.67	1	27.75	27.65	2	1,028	0.19%
2018/08/15	7	28.07	19	28.07	28.30	-12	1,018	-1.18%
2018/08/14	2	29.43	1	29.45	29.45	1	964	0.10%
2018/08/13	2	29.93	2	29.80	29.80	0	967	0.00%
2018/08/10	1	30.40	0	0.00	30.20	1	961	0.10%
2018/08/06	0	0.00	1	30.95	30.80	-1	1,064	-0.09%
2018/08/03	1	30.60	0	0.00	30.80	1	1,063	0.09%
2018/08/02	0	0.00	12	30.88	30.80	-12	1,054	-1.14%
2018/08/01	7	32.99	0	0.00	33.05	7	1,061	0.66%
2018/07/30	4	33.05	0	0.00	33.05	4	1,060	0.38%
2018/07/27	6	33.15	0	0.00	33.00	6	1,061	0.57%
2018/07/25	0	0.00	1	32.50	32.50	-1	1,058	-0.09%
2018/07/24	1	32.10	1	32.45	32.45	0	1,072	0.00%
2018/07/23	2	32.35	0	0.00	32.10	2	1,081	0.18%
2018/07/20	0	0.00	8	32.42	32.45	-8	1,087	-0.74%
2018/07/19	5	32.40	0	0.00	32.55	5	1,094	0.46%
2018/07/18	5	32.00	18	32.02	32.00	-13	1,085	-1.20%
2018/07/17	0	0.00	5	31.70	31.90	-5	1,083	-0.46%
2018/07/16	4	31.94	0	0.00	31.90	4	1,086	0.37%
2018/07/12	5	31.25	0	0.00	31.45	5	1,097	0.46%
2018/07/11	1	31.20	0	0.00	31.15	1	1,098	0.09%
2018/07/10	1	31.40	0	0.00	31.70	1	1,104	0.09%
2018/07/06	5	31.35	2	31.10	30.65	3	1,088	0.28%
2018/07/05	1	32.20	1	31.80	31.80	0	1,073	0.00%
2018/07/04	1	32.20	1	32.25	32.25	0	1,080	0.00%
2018/07/02	1	32.70	0	0.00	32.55	1	1,095	0.09%
2018/06/29	0	0.00	1	32.90	32.50	-1	1,093	-0.09%
2018/06/28	6	32.22	0	0.00	32.10	6	1,090	0.55%
2018/06/27	1	32.90	0	0.00	32.70	1	1,087	0.09%
2018/06/26	2.1	33.68	0	0.00	33.00	2.1	1,081	0.19%
2018/06/25	1	34.05	1	34.00	34.00	0	1,063	0.00%
2018/06/22	2	34.68	4	34.55	34.45	-2	1,049	-0.19%
2018/06/21	4	35.18	0	0.00	35.05	4	1,033	0.39%
2018/06/20	6	35.17	1	35.30	35.15	5	1,036	0.48%
2018/06/19	18	35.69	2	35.55	35.55	16	1,031	1.55%
2018/06/15	1	35.90	0	0.00	36.80	1	1,008	0.10%
2018/06/13	28	36.34	1	36.15	35.95	27	991	2.72%
2018/06/12	8	35.89	0	0.00	35.80	8	975	0.82%
2018/06/11	4	36.35	5	36.35	36.35	-1	965	-0.11%
2018/06/08	0	0.00	90	36.30	36.05	-90	964	-9.33%
2018/06/07	0	0.00	3	36.30	36.30	-3	961	-0.31%
2018/06/06	2	35.75	0	0.00	35.65	2	942	0.21%
2018/06/05	1	35.70	1	35.95	35.65	0	937	0.00%
2018/06/01	0	0.00	108	35.57	35.45	-108	963	-11.21%	大賣/鉅額交易
2018/05/29	2	35.50	0	0.00	35.40	2	969	0.21%
2018/05/28	0	0.00	15	35.40	35.35	-15	975	-1.54%
2018/05/24	0	0.00	36	35.14	35.20	-36	968	-3.72%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/22	0	0.00	2	35.60	35.55	-2	984	-0.20%
2018/05/21	1	35.05	0	0.00	35.15	1	1,002	0.10%
2018/05/18	1	35.20	0	0.00	35.05	1	1,007	0.10%
2018/05/17	4	35.80	1	35.80	35.75	3	1,004	0.30%
2018/05/16	12	36.16	33	35.62	35.55	-21	991	-2.12%
2018/05/09	2	39.80	3	40.18	41.00	-1	998	-0.10%
2018/05/07	0	0.00	9	39.03	39.10	-9	982	-0.92%
2018/05/04	1	38.60	0	0.00	38.75	1	971	0.10%
2018/05/02	0	0.00	2	39.08	39.20	-2	983	-0.20%
2018/04/30	3	38.30	0	0.00	38.75	3	990	0.30%
2018/04/27	1	38.95	0	0.00	38.80	1	987	0.10%
2018/04/26	0.1	39.50	0	0.00	39.45	0.1	994	0.01%
2018/04/25	2	39.53	0	0.00	39.50	2	1,011	0.20%
2018/04/24	1	39.60	2	40.00	40.05	-1	1,006	-0.10%
2018/04/20	0	0.00	0.3	41.10	40.80	-0.3	1,010	-0.03%
2018/04/10	3	40.08	5	40.78	41.00	-2	1,165	-0.17%
2018/04/09	2	39.95	1	40.00	40.05	1	1,182	0.08%
2018/04/03	1	40.05	0	0.00	40.10	1	1,189	0.08%
2018/04/02	0	0.00	0.1	40.75	40.75	-0.1	1,190	-0.01%
2018/03/31	10	40.75	0	0.00	40.75	10	1,194	0.84%
2018/03/30	1	41.00	0	0.00	41.00	1	1,199	0.08%
2018/03/28	0	0.00	1	41.10	41.05	-1	1,215	-0.08%
2018/03/26	2	40.00	15	40.20	40.35	-13	1,239	-1.05%
2018/03/23	4	40.73	1	40.50	40.50	3	1,277	0.23%
2018/03/22	0.2	41.70	5	41.80	41.70	-4.8	1,372	-0.35%
2018/03/19	2	42.50	0	0.00	42.40	2	1,537	0.13%
2018/03/16	0	0.00	1	42.65	42.55	-1	1,616	-0.06%
2018/03/15	2	43.20	4	43.10	43.10	-2	1,668	-0.12%
2018/03/14	1	43.05	0	0.00	43.15	1	1,721	0.06%
2018/03/13	1	43.00	1	43.00	43.00	0	1,748	0.00%
2018/03/12	5	42.75	0	0.00	42.65	5	1,768	0.28%
2018/03/09	0	0.00	5	42.40	42.70	-5	1,794	-0.28%
2018/03/07	58	42.77	58	42.97	42.85	0	1,843	0.00%
2018/03/06	49	42.24	50	42.54	42.60	-1	1,828	-0.05%
2018/03/05	3	41.70	4	41.70	41.50	-1	1,829	-0.05%
2018/03/02	10	42.00	0	0.00	42.00	10	1,929	0.52%
2018/03/01	2	41.70	0	0.00	42.60	2	1,959	0.10%
2018/02/27	2	42.05	6	42.21	42.20	-4	1,993	-0.20%
2018/02/26	0	0.00	113	42.27	42.30	-113	2,002	-5.64%	大賣/鉅額交易
2018/02/23	3	42.50	3	42.35	42.15	0	2,005	0.00%
2018/02/22	2	41.55	0	0.00	41.60	2	2,024	0.10%
2018/02/21	4	41.46	0	41.55	41.55	4	2,072	0.19%
2018/02/12	1	41.45	136	41.27	41.15	-135	2,110	-6.40%	大賣/鉅額交易
2018/02/09	7	39.91	3	40.52	41.10	4	2,135	0.19%
2018/02/08	5	41.90	0	0.00	41.90	5	2,158	0.23%
2018/02/07	38	42.63	0	0.00	41.70	38	2,171	1.75%
2018/02/06	0	0.00	29	42.04	41.75	-29	2,182	-1.33%
2018/02/05	2	45.63	84	45.44	45.60	-82	2,157	-3.80%
2018/02/02	33	46.49	1	46.45	46.95	32	2,198	1.46%
2018/02/01	0	0.00	88	46.20	46.15	-88	2,287	-3.85%
2018/01/31	0	0.00	3	45.95	45.95	-3	2,460	-0.12%
2018/01/30	3	46.88	0	0.00	46.75	3	2,477	0.12%
2018/01/29	3	46.15	15	46.00	45.90	-12	2,474	-0.48%
2018/01/26	0	0.00	5	45.52	45.50	-5	2,505	-0.20%
2018/01/25	1	46.20	62	46.10	46.00	-61	2,542	-2.40%
2018/01/19	0	0.00	1	47.40	47.40	-1	2,660	-0.04%
2018/01/18	1	47.55	0	0.00	47.60	1	2,692	0.04%
2018/01/16	1	47.55	1	47.55	47.60	0	2,913	0.00%
2018/01/12	1	47.65	6	47.75	47.80	-5	3,009	-0.17%
2018/01/10	1	48.15	0	0.00	48.10	1	3,084	0.03%
2018/01/09	0	0.00	3	47.90	48.00	-3	3,122	-0.10%
2018/01/08	0	0.00	2	49.90	48.70	-2	3,146	-0.06%
2018/01/05	0	0.00	10.1	49.82	49.70	-10.1	3,229	-0.31%
2018/01/03	1	49.80	13	49.82	49.75	-12	3,364	-0.36%
2018/01/02	2	49.20	4	49.50	49.30	-2	3,458	-0.06%