正崴 (2392)-中國信託券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
49.45
漲跌
▼0.05
漲幅
-0.10%
成交量
13,153張
產業
上市電子零組件類股
593人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正崴 (2392)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/07	13	49.95	25	49.47	49.45	-12	3,130	-0.38%
2024/05/06	18.1	49.17	32	49.24	49.50	-14	2,921	-0.48%
2024/05/03	52.2	48.59	39.6	48.70	48.75	12.6	2,761	0.46%
2024/05/02	1.1	46.51	0	0.00	46.70	1.1	2,466	0.04%
2024/04/30	1	46.95	24	46.83	46.60	-23	2,460	-0.93%
2024/04/29	3	46.55	2	46.80	46.60	1	2,442	0.04%
2024/04/26	1	45.60	0	0.00	45.50	1	2,404	0.04%
2024/04/25	1	45.45	0.6	45.65	45.40	0.4	2,422	0.02%
2024/04/24	0	0.00	1	45.30	45.80	-1	2,415	-0.04%
2024/04/22	4	44.28	2.1	44.02	44.15	1.9	2,424	0.08%
2024/04/19	25	44.47	3	45.65	44.40	22	2,430	0.91%
2024/04/18	30	45.61	40	45.96	46.25	-10	2,388	-0.42%
2024/04/17	48	44.15	1	43.80	44.45	47	2,355	2.00%
2024/04/16	11	44.00	20	43.95	43.50	-9	2,351	-0.38%
2024/04/15	4	45.96	1	46.20	45.80	3	2,301	0.13%
2024/04/12	3	46.12	4	46.31	46.25	-1	2,301	-0.04%
2024/04/11	1	45.75	3	46.60	45.85	-2	2,300	-0.09%
2024/04/10	10.7	46.64	7	46.62	46.65	3.7	2,389	0.16%
2024/04/09	13.4	46.32	0.1	46.57	46.25	13.3	2,395	0.55%
2024/04/08	5	46.10	9	46.02	45.90	-4	2,389	-0.17%
2024/04/03	5	46.36	4	46.35	46.35	1	2,378	0.04%
2024/04/02	1	46.80	1.1	46.98	47.00	-0.1	2,371	0.00%
2024/04/01	13.2	47.54	10	47.44	47.10	3.2	2,388	0.14%
2024/03/29	7.1	47.69	16.6	47.80	46.40	-9.5	2,313	-0.41%
2024/03/28	31	46.64	4.1	46.33	46.00	26.9	2,161	1.24%
2024/03/27	2	46.85	6	46.83	47.10	-4	2,122	-0.19%
2024/03/26	5	44.91	0.1	44.85	44.85	4.9	2,030	0.24%
2024/03/22	0	0.00	2	45.05	45.00	-2	2,139	-0.09%
2024/03/21	0	0.00	27	44.47	44.90	-27	2,252	-1.20%
2024/03/20	6	44.82	0	0.00	44.40	6	2,327	0.26%
2024/03/19	1	44.30	2	44.15	44.05	-1	2,418	-0.04%
2024/03/18	0	0.00	2	43.98	44.00	-2	2,711	-0.07%
2024/03/15	4	44.96	1	44.51	44.15	3	3,287	0.09%
2024/03/13	14	45.69	15	45.46	45.15	-1	3,437	-0.03%
2024/03/12	237	44.81	231	45.37	45.20	6	3,402	0.18%	大買/大賣/
2024/03/11	1.1	43.49	4	43.40	43.90	-2.9	3,333	-0.09%
2024/03/08	2	44.03	0	0.00	43.95	2	3,332	0.06%
2024/03/06	25	46.50	0	0.00	46.05	25	3,334	0.75%
2024/03/05	1	46.45	10	46.41	46.50	-9	3,341	-0.27%
2024/03/04	3.4	45.85	3.2	46.17	45.85	0.2	3,355	0.01%
2024/03/01	0.1	45.35	2	45.70	46.05	-1.9	3,335	-0.06%
2024/02/29	1	45.05	0	0.00	45.45	1	3,380	0.03%
2024/02/27	1	44.40	0.2	44.55	44.50	0.8	3,421	0.02%
2024/02/26	1	44.30	1.3	44.92	44.50	-0.3	3,391	-0.01%
2024/02/23	0	0.00	2	44.25	43.90	-2	3,346	-0.06%
2024/02/22	1	43.90	0	0.00	43.90	1	3,332	0.03%
2024/02/21	1	44.25	0	0.00	44.20	1	3,323	0.03%
2024/02/20	1	43.90	0	0.00	43.50	1	3,318	0.03%
2024/02/19	6.5	43.57	2	43.60	43.75	4.5	3,302	0.14%
2024/02/16	3.1	43.10	0	0.00	43.20	3.1	3,320	0.09%
2024/02/15	2.1	42.85	1	42.60	42.85	1.1	3,317	0.03%
2024/02/02	0.3	43.90	0.1	43.95	43.70	0.2	3,322	0.01%
2024/02/01	0.1	44.30	0	0.00	44.05	0.1	3,319	0.00%
2024/01/31	1	44.70	4	44.56	44.75	-3	3,332	-0.09%
2024/01/30	3	44.33	0	0.00	44.25	3	3,330	0.09%
2024/01/29	1	44.60	0	0.00	44.80	1	3,325	0.03%
2024/01/25	1	45.00	0	0.00	44.80	1	3,329	0.03%
2024/01/24	2	45.40	0	0.00	45.00	2	3,328	0.06%
2024/01/23	1	44.90	0	0.00	44.75	1	3,330	0.03%
2024/01/19	11	43.31	1	43.35	43.90	10	3,314	0.30%
2024/01/17	0	0.00	1	44.31	44.15	-1	3,288	-0.03%
2024/01/16	2	44.70	0	0.00	44.65	2	3,273	0.06%
2024/01/15	1	45.20	0	0.00	45.20	1	3,254	0.03%
2024/01/12	2	44.78	0	0.00	44.60	2	3,252	0.06%
2024/01/11	3	44.72	6	44.69	44.75	-3	3,265	-0.09%
2024/01/10	1.1	44.73	0	0.00	44.75	1.1	3,293	0.03%
2024/01/09	2	45.60	4	45.45	45.30	-2	3,286	-0.06%
2024/01/08	1	45.80	4	45.95	45.80	-3	3,284	-0.09%
2024/01/05	12	45.85	1	46.35	45.75	11	3,279	0.34%
2024/01/04	50	47.09	23	46.48	46.10	27	3,261	0.83%
2024/01/03	5	48.90	2	48.78	48.80	3	3,179	0.09%
2024/01/02	1.1	48.30	3	48.52	48.50	-1.9	3,161	-0.06%
2023/12/29	0	0.00	16.3	48.27	48.30	-16.3	3,162	-0.52%
2023/12/28	1	48.55	18	48.79	48.65	-17	3,161	-0.54%
2023/12/27	15	48.96	11	48.79	48.65	4	3,156	0.13%
2023/12/26	1	48.60	0	0.00	48.40	1	3,133	0.03%
2023/12/25	3.4	48.41	3.1	48.20	48.10	0.4	3,137	0.01%
2023/12/22	7.1	48.48	1	49.15	48.20	6.1	3,145	0.19%
2023/12/21	11	48.81	1	49.25	48.80	10	3,163	0.32%
2023/12/20	45	49.78	49	49.72	49.90	-4	3,185	-0.13%
2023/12/19	8	48.42	4	48.38	48.50	4	3,128	0.13%
2023/12/18	25	49.44	13.5	49.40	49.20	11.5	3,071	0.37%
2023/12/15	4	50.45	5	50.16	50.20	-1	2,983	-0.03%
2023/12/14	18.1	49.99	13.1	49.55	50.00	5	3,012	0.17%
2023/12/13	37.6	49.57	21.1	49.50	49.60	16.5	2,903	0.57%
2023/12/12	45.6	50.24	62	50.47	51.60	-16.4	2,612	-0.63%
2023/12/11	11.1	46.62	90.2	45.96	47.10	-79.1	2,064	-3.83%
2023/12/08	0	0.00	1	44.30	44.45	-1	1,938	-0.05%
2023/12/07	6	45.32	6	45.03	44.80	0	1,949	0.00%
2023/12/06	0	0.00	10	45.00	45.00	-10	1,967	-0.51%
2023/12/05	1	44.50	0	0.00	44.75	1	1,986	0.05%
2023/12/04	0	0.00	8	44.44	44.45	-8	1,983	-0.40%
2023/12/01	10.1	44.75	23	44.72	44.90	-12.9	1,982	-0.65%
2023/11/30	1	44.20	17	44.39	44.10	-16	2,001	-0.80%
2023/11/29	0	0.00	31	44.28	44.30	-31	2,037	-1.52%
2023/11/28	0	0.00	1	43.90	43.90	-1	2,078	-0.05%
2023/11/27	12	43.66	7	43.73	43.35	5	2,148	0.23%
2023/11/24	2	42.50	1	42.80	42.65	1	2,203	0.05%
2023/11/23	0	0.00	6	41.46	41.85	-6	2,166	-0.28%
2023/11/22	0.2	41.15	2	41.20	41.20	-1.8	2,196	-0.08%
2023/11/20	0	0.00	0	41.30	41.35	0	2,237	0.00%
2023/11/15	0	0.00	2	40.85	41.00	-2	2,289	-0.09%
2023/11/14	0	0.00	2	40.20	40.25	-2	2,298	-0.09%
2023/11/10	0.1	39.15	0	0.00	39.15	0.1	2,346	0.00%
2023/11/07	1	39.05	0	0.00	39.00	1	2,475	0.04%
2023/11/03	0.1	38.94	4	39.10	38.80	-3.9	2,484	-0.16%
2023/11/01	0.1	39.50	0	0.00	38.50	0.1	2,515	0.00%
2023/10/26	1	39.00	0	0.00	39.00	1	2,588	0.04%
2023/10/24	1	38.95	0	0.00	39.10	1	2,641	0.04%
2023/10/18	13	40.03	6	40.03	39.80	7	2,917	0.24%
2023/10/13	1	41.40	1	41.35	41.30	0	2,962	0.00%
2023/10/12	9	41.41	2.5	41.37	41.30	6.5	2,990	0.22%
2023/10/11	1.1	41.49	2	41.07	41.10	-0.9	2,993	-0.03%
2023/10/06	0.5	41.20	0	0.00	41.35	0.5	2,980	0.02%
2023/10/04	3	40.57	2	40.75	40.80	1	3,002	0.03%
2023/10/03	6	41.20	0	0.00	41.05	6	3,016	0.20%
2023/10/02	0	0.00	3	41.60	41.50	-3	3,043	-0.10%
2023/09/28	5	41.00	2.1	41.07	40.90	2.9	3,106	0.09%
2023/09/27	11.1	40.31	0	0.00	40.35	11.1	3,132	0.35%
2023/09/26	0.1	41.30	0	0.00	40.95	0.1	3,146	0.00%
2023/09/25	4	43.09	3	42.27	41.90	1	3,118	0.03%
2023/09/21	0	0.00	2	41.30	41.35	-2	3,053	-0.07%
2023/09/20	22	42.20	0	0.00	41.85	22	3,045	0.72%
2023/09/19	4	44.68	3	43.07	42.75	1	3,033	0.03%
2023/09/18	0	0.00	2	43.30	43.10	-2	2,978	-0.07%
2023/09/15	13.2	43.05	5	43.17	43.00	8.2	2,965	0.28%
2023/09/14	21	44.28	23	43.56	43.50	-2	2,939	-0.07%
2023/09/13	22	44.74	21	44.62	44.40	1	2,898	0.03%
2023/09/12	3.1	43.71	1	44.05	43.80	2.1	2,897	0.07%
2023/09/11	12.1	43.55	3.2	43.70	43.80	8.9	2,894	0.31%
2023/09/08	20	44.60	3.2	45.01	44.85	16.9	2,844	0.59%
2023/09/07	0.1	45.75	0	0.00	45.90	0.1	2,816	0.00%
2023/09/06	3	45.83	10	45.80	45.80	-7	2,882	-0.24%
2023/09/05	7.1	45.87	3	45.35	45.90	4.1	2,854	0.14%
2023/09/04	9.1	46.68	10	46.78	46.65	-1	2,804	-0.03%
2023/09/01	8.2	46.91	23	46.66	45.85	-14.8	2,740	-0.54%
2023/08/31	16.2	46.50	25	46.41	46.65	-8.8	2,656	-0.33%
2023/08/30	25	45.26	35.2	45.49	45.80	-10.2	2,554	-0.40%
2023/08/29	3.1	44.19	4	44.16	44.10	-0.9	2,428	-0.04%
2023/08/28	19	43.89	30	43.81	43.80	-11	2,421	-0.45%
2023/08/25	1	43.25	2	43.20	43.25	-1	2,478	-0.04%
2023/08/24	6	43.18	3	43.00	43.05	3	2,444	0.12%
2023/08/23	10	42.95	12	42.93	42.95	-2	2,425	-0.08%
2023/08/22	1	42.20	16.4	42.47	42.60	-15.4	2,386	-0.64%
2023/08/21	8	42.38	3	42.57	42.40	5	2,375	0.21%
2023/08/18	11.4	42.90	15	42.73	42.95	-3.6	2,361	-0.15%
2023/08/17	2	42.65	2	42.85	42.85	0	2,326	0.00%
2023/08/16	2	42.60	4	42.19	42.35	-2	2,277	-0.09%
2023/08/15	6.1	41.91	2	40.98	42.20	4.1	2,221	0.19%
2023/08/14	0	0.00	2	39.75	39.95	-2	2,106	-0.09%
2023/08/10	0.1	39.00	0	0.00	38.75	0.1	2,084	0.00%
2023/08/09	1.6	39.58	1	39.57	39.45	0.6	2,113	0.03%
2023/08/08	3.1	40.14	6	40.10	40.00	-2.9	2,112	-0.14%
2023/08/04	3	38.23	0	0.00	38.50	3	2,080	0.14%
2023/08/02	3	38.32	0	0.00	38.25	3	2,074	0.14%
2023/08/01	5	38.92	0	0.00	38.70	5	2,050	0.24%
2023/07/31	15.4	39.41	0	0.00	39.00	15.4	2,043	0.75%
2023/07/28	5	39.50	0.1	39.80	39.70	4.9	2,008	0.25%
2023/07/27	3.4	40.01	1	40.35	40.00	2.4	1,985	0.12%
2023/07/26	14	40.59	1	40.60	40.50	13	1,964	0.66%
2023/07/25	9.3	43.21	13	43.29	43.30	-3.7	1,855	-0.20%
2023/07/24	1	43.05	2	43.20	43.05	-1	1,768	-0.06%
2023/07/21	0	42.25	0	0.00	42.95	0	1,720	0.00%
2023/07/20	0.2	42.20	0	0.00	42.20	0.2	1,692	0.01%
2023/07/18	6.5	43.34	6	43.26	43.25	0.5	1,633	0.03%
2023/07/17	1	43.45	6	43.91	43.95	-5	1,619	-0.31%
2023/07/14	2	43.05	2	43.00	43.00	0	1,631	0.00%
2023/07/13	0	0.00	0.3	43.40	42.95	-0.3	1,683	-0.02%
2023/07/12	0.2	42.70	1	42.75	42.80	-0.8	1,682	-0.05%
2023/07/11	0	0.00	2	43.15	43.05	-2	1,709	-0.12%
2023/07/10	7	43.11	3	43.10	42.90	4	1,779	0.22%
2023/07/07	5	44.09	5	43.37	43.25	0	1,869	0.00%
2023/07/06	0	0.00	6	44.43	43.70	-6	1,839	-0.33%
2023/07/05	1.2	43.54	15	43.83	43.50	-13.8	1,757	-0.79%
2023/07/04	0.3	43.10	1	42.80	43.25	-0.7	1,720	-0.04%
2023/06/29	4	42.40	4	42.25	42.30	0	1,684	0.00%
2023/06/28	0	0.00	1	42.00	42.00	-1	1,691	-0.06%
2023/06/27	3	42.12	1	42.10	42.25	2	1,705	0.12%
2023/06/26	4	42.64	1	42.40	42.55	3	1,751	0.17%
2023/06/21	1	41.80	0	0.00	41.90	1	1,884	0.05%
2023/06/20	13	41.45	0	0.00	41.60	13	1,906	0.68%
2023/06/19	2	41.85	2	41.85	41.70	0	1,906	0.00%
2023/06/16	1	42.20	5	42.35	41.90	-4	1,926	-0.21%
2023/06/15	1	41.50	0	0.00	41.55	1	1,872	0.05%
2023/06/14	1	42.00	1	41.85	41.80	0	1,881	0.00%
2023/06/13	0	0.00	90.1	41.98	42.05	-90.1	1,890	-4.77%
2023/06/12	0	0.00	2	42.20	41.90	-2	1,870	-0.11%
2023/06/08	1	41.10	0	0.00	40.80	1	1,797	0.06%
2023/06/07	0	0.00	3	41.75	41.60	-3	1,797	-0.17%
2023/06/06	1	41.90	1	41.90	41.85	0	1,808	0.00%
2023/06/05	2	42.00	1.1	42.04	41.95	1	1,809	0.05%
2023/06/02	1	41.65	7.4	41.65	41.75	-6.4	1,802	-0.36%
2023/06/01	1	41.65	0	0.00	41.65	1	1,802	0.06%
2023/05/31	5.1	41.17	12.1	41.48	41.65	-7.1	1,784	-0.40%
2023/05/30	3	40.35	0	0.00	40.35	3	1,698	0.18%
2023/05/29	1	40.00	0	0.00	40.30	1	1,722	0.06%
2023/05/26	12	39.92	0	0.00	40.00	12	1,734	0.69%
2023/05/24	15	40.31	2	40.38	40.50	13	1,745	0.74%
2023/05/23	3	40.50	0	0.00	40.40	3	1,756	0.17%
2023/05/22	0	0.00	3	40.25	40.30	-3	1,757	-0.17%
2023/05/19	1.1	40.15	0	0.00	40.05	1.1	1,758	0.06%
2023/05/18	0	0.00	1	40.20	40.10	-1	1,762	-0.06%
2023/05/16	15.1	39.40	0	0.00	39.50	15.1	1,757	0.86%
2023/05/15	3	39.53	0	0.00	39.50	3	1,763	0.17%
2023/05/12	0	0.00	1	40.70	40.80	-1	1,747	-0.06%
2023/05/11	1.2	41.00	1	41.00	40.70	0.2	1,783	0.01%
2023/05/09	0	0.00	2	41.60	41.60	-2	1,820	-0.11%
2023/05/05	21	41.60	0	0.00	41.40	21	1,910	1.10%
2023/05/04	0.2	42.05	0	42.05	42.15	0.2	1,946	0.01%
2023/05/02	0	0.00	2	42.38	42.45	-2	1,981	-0.10%
2023/04/28	2	41.73	4	41.74	41.90	-2	2,000	-0.10%
2023/04/27	4	41.09	5	41.31	41.15	-1	1,989	-0.05%
2023/04/26	5	40.77	2	40.95	41.30	3	1,981	0.15%
2023/04/25	2	40.45	0	0.00	40.60	2	1,982	0.10%
2023/04/24	2	41.45	0	0.00	41.35	2	1,956	0.10%
2023/04/21	1	41.80	7	41.44	41.45	-6	1,950	-0.31%
2023/04/20	2	42.48	0	0.00	42.35	2	1,929	0.10%
2023/04/19	1.2	43.48	2	43.55	43.25	-0.8	1,909	-0.04%
2023/04/18	7	43.40	10	43.54	42.95	-3	1,859	-0.16%
2023/04/17	1	43.10	3	43.12	43.35	-2	1,795	-0.11%
2023/04/14	0.3	42.95	3	43.20	43.25	-2.7	1,775	-0.15%
2023/04/13	2	43.30	0	0.00	43.05	2	1,728	0.12%
2023/04/12	7.3	43.00	6	43.03	43.15	1.3	1,639	0.08%
2023/04/11	0	0.00	1	41.85	41.75	-1	1,520	-0.07%
2023/04/10	2.1	41.65	0	0.00	41.60	2.1	1,514	0.14%
2023/04/06	0	0.00	1	41.15	41.40	-1	1,501	-0.07%
2023/03/31	1	41.40	0	0.00	41.35	1	1,495	0.07%
2023/03/30	1.1	41.68	1	41.40	41.35	0.1	1,482	0.01%
2023/03/29	6	41.19	1	41.70	41.95	5	1,479	0.34%
2023/03/28	0	0.00	3	41.40	41.40	-3	1,476	-0.20%
2023/03/27	27.3	42.30	40	42.57	41.70	-12.7	1,461	-0.87%
2023/03/24	88.2	42.93	34	42.16	42.85	54.2	1,396	3.88%
2023/03/23	2.2	40.10	0	0.00	40.05	2.2	1,192	0.18%
2023/03/22	1	39.60	0	0.00	39.40	1	1,175	0.09%
2023/03/21	0.1	39.65	0	0.00	39.40	0.1	1,182	0.01%
2023/03/20	1	39.10	0	0.00	39.00	1	1,161	0.09%
2023/03/16	0	0.00	1	38.05	38.30	-1	1,158	-0.09%
2023/03/14	0.1	38.90	1	38.90	38.80	-0.9	1,222	-0.07%
2023/03/13	11.1	38.68	0.7	39.00	39.30	10.4	1,263	0.83%
2023/03/10	0.1	39.60	0	0.00	39.30	0.1	1,346	0.01%
2023/03/08	0.1	40.25	0	0.00	40.50	0.1	1,474	0.01%
2023/03/06	0	0.00	1	39.45	40.00	-1	1,727	-0.06%
2023/03/01	1	38.80	0	0.00	39.00	1	1,778	0.06%
2023/02/24	0	0.00	1	39.85	39.90	-1	1,752	-0.06%
2023/02/23	3	40.02	2	40.15	39.90	1	1,738	0.06%
2023/02/21	1	40.40	0	0.00	40.40	1	1,727	0.06%
2023/02/20	0	0.00	1	40.10	40.05	-1	1,730	-0.06%
2023/02/17	0	0.00	0.7	39.80	40.05	-0.7	1,741	-0.04%
2023/02/16	0	0.00	2	40.00	40.10	-2	1,780	-0.11%
2023/02/14	0	0.00	1	40.10	40.15	-1	1,819	-0.05%
2023/02/13	0	0.00	1	40.30	39.60	-1	1,831	-0.05%
2023/02/10	1	40.45	0	0.00	40.35	1	1,828	0.05%
2023/02/09	0	0.00	10	40.68	40.75	-10	1,811	-0.55%
2023/02/07	0	0.00	0.1	39.95	40.15	-0.1	1,755	-0.01%
2023/02/06	0	0.00	2	40.05	40.10	-2	1,736	-0.12%
2023/02/03	1	39.60	0	0.00	39.80	1	1,685	0.06%
2023/02/02	0	0.00	1.5	39.29	39.55	-1.5	1,646	-0.09%
2023/02/01	1	38.65	2	38.75	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	5	38.59	38.55	-5	1,595	-0.31%
2023/01/30	0	0.00	3	38.13	38.00	-3	1,579	-0.19%
2023/01/16	5	36.60	0	0.00	36.70	5	1,555	0.32%
2023/01/12	1	37.35	0	0.00	37.35	1	1,624	0.06%
2023/01/11	0.1	37.50	0	0.00	37.50	0.1	1,638	0.01%
2023/01/09	1	37.20	0	0.00	37.30	1	1,680	0.06%
2022/12/29	5	36.30	0	0.00	36.95	5	2,132	0.23%
2022/12/26	1	36.80	0	0.00	37.10	1	2,135	0.05%
2022/12/21	15	36.77	0	0.00	36.65	15	2,143	0.70%
2022/12/20	0	0.00	1	37.05	36.85	-1	2,127	-0.05%
2022/12/19	11	37.55	0	0.00	37.85	11	2,122	0.52%
2022/12/15	50	38.44	0	0.00	38.40	50	2,107	2.37%
2022/12/14	0	0.00	3	38.45	38.35	-3	2,106	-0.14%
2022/12/09	6	38.21	0	0.00	38.25	6	2,083	0.29%
2022/12/08	2	38.40	0	0.00	39.00	2	2,060	0.10%
2022/12/07	0.2	38.45	2	39.10	38.85	-1.8	2,051	-0.09%
2022/12/06	5	39.59	4	39.60	39.40	1	2,018	0.05%
2022/12/05	0.2	39.50	2	39.55	39.25	-1.8	1,974	-0.09%
2022/12/02	2	39.58	13	39.54	39.90	-11	1,934	-0.57%
2022/12/01	2	39.28	1	39.00	39.20	1	1,848	0.05%
2022/11/30	3	39.55	10	39.47	39.40	-7	1,783	-0.39%
2022/11/29	12	38.91	12	38.78	38.80	0	1,697	0.00%
2022/11/28	0	0.00	1	38.00	38.20	-1	1,540	-0.06%
2022/11/25	2	37.00	0	0.00	36.35	2	1,451	0.14%
2022/11/16	0.2	35.70	2	35.40	35.30	-1.8	1,460	-0.12%
2022/11/15	1	35.60	0	0.00	35.85	1	1,498	0.07%
2022/11/14	2	35.75	0.2	35.85	35.75	1.9	1,600	0.12%
2022/11/11	0	0.00	2	34.65	34.70	-2	1,623	-0.12%
2022/11/10	0	0.00	321	34.88	35.20	-321	1,644	-19.52%	大賣/鉅額交易
2022/11/08	1.2	35.16	57	35.09	34.90	-55.8	1,631	-3.42%
2022/11/07	1	35.05	0	0.00	35.35	1	1,620	0.06%
2022/10/28	5	33.45	0	0.00	33.30	5	1,606	0.31%
2022/10/27	0.1	34.00	0	0.00	34.20	0.1	1,596	0.00%
2022/10/26	5	33.50	1	33.65	33.40	4	1,587	0.25%
2022/10/24	0	0.00	1	34.75	34.65	-1	1,568	-0.06%
2022/10/19	0	0.00	4	36.10	35.70	-4	1,482	-0.27%
2022/10/18	0	0.00	7	36.26	36.25	-7	1,466	-0.48%
2022/10/17	2.1	36.50	5	36.52	36.80	-2.9	1,443	-0.20%
2022/10/14	0	0.00	2.3	36.68	36.60	-2.3	1,417	-0.16%
2022/10/13	5.1	35.37	1	36.70	34.80	4.1	1,383	0.29%
2022/10/12	15	36.97	7	36.77	37.20	8	1,324	0.60%
2022/10/11	32.2	37.01	29.4	36.39	36.35	2.8	1,265	0.22%
2022/10/07	8	37.44	8	37.29	37.25	0	1,124	0.00%
2022/10/04	0.2	33.80	0	0.00	33.80	0.2	974	0.02%
2022/09/27	0	0.00	1	34.00	33.95	-1	957	-0.10%
2022/09/21	0.2	36.20	0	0.00	35.60	0.2	946	0.02%
2022/09/14	0	0.00	1	36.90	36.95	-1	964	-0.10%
2022/09/12	0	0.00	1	37.10	36.80	-1	974	-0.10%
2022/09/06	0.3	36.00	0	0.00	36.00	0.3	962	0.03%
2022/09/01	1.1	36.62	1	36.70	36.70	0.1	942	0.01%
2022/08/30	0	0.00	2	37.65	37.65	-2	919	-0.22%
2022/08/29	0	0.00	7	37.16	37.35	-7	910	-0.77%
2022/08/26	0	0.00	1	37.75	37.90	-1	892	-0.11%
2022/08/24	2	37.33	0.7	37.15	37.35	1.3	854	0.15%
2022/08/22	7.4	38.15	1	37.90	37.35	6.4	816	0.78%
2022/08/19	8	37.88	9	38.25	38.25	-1	759	-0.13%
2022/08/18	5	36.71	6	36.89	36.95	-1	642	-0.16%
2022/08/17	0	0.00	1.3	36.41	36.40	-1.3	582	-0.22%
2022/08/15	1	34.15	0	0.00	34.15	1	510	0.20%
2022/08/12	0	0.00	1	33.10	33.40	-1	500	-0.20%
2022/08/11	0	0.00	1	32.80	32.80	-1	494	-0.20%
2022/08/04	5.2	31.50	0	0.00	31.65	5.2	479	1.08%
2022/07/29	0	0.00	2	32.45	32.50	-2	487	-0.41%
2022/07/28	1	32.10	0	0.00	32.15	1	486	0.21%
2022/07/26	2	32.13	0	0.00	32.05	2	489	0.41%
2022/07/21	1	31.60	0	0.00	31.70	1	509	0.20%
2022/07/19	1	31.50	0	0.00	31.45	1	511	0.20%
2022/07/06	1	31.65	0	0.00	31.40	1	529	0.19%
2022/06/23	0	0.00	5	34.00	33.95	-5	579	-0.86%
2022/06/22	0	0.00	2	34.08	33.95	-2	590	-0.34%
2022/06/20	1	32.50	0	0.00	32.50	1	580	0.17%
2022/06/09	5	34.75	0	0.00	34.75	5	596	0.84%
2022/06/06	0.2	34.60	0	0.00	34.35	0.2	605	0.03%
2022/05/30	0	0.00	6	34.28	34.45	-6	624	-0.96%
2022/05/27	0	0.00	1	34.00	34.05	-1	624	-0.16%
2022/05/12	0.2	32.85	0	0.00	32.70	0.2	687	0.03%
2022/05/11	0.3	33.60	0	0.00	33.30	0.3	689	0.04%
2022/05/09	0.2	33.56	0	0.00	33.25	0.2	690	0.03%
2022/04/27	0	0.00	0.2	34.00	33.75	-0.2	769	-0.03%
2022/04/21	0	0.00	2	35.95	36.00	-2	797	-0.25%
2022/04/15	2	34.98	0	0.00	34.90	2	903	0.22%
2022/04/12	1	35.40	0	0.00	35.25	1	1,436	0.07%
2022/04/11	2	36.20	0	0.00	35.95	2	1,527	0.13%
2022/04/08	4	36.88	0	0.00	36.90	4	1,637	0.24%
2022/04/01	0	0.00	7	37.55	37.50	-7	1,630	-0.43%
2022/03/31	5	37.45	0	0.00	37.85	5	1,642	0.30%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0	0.00	6	37.75	38.05	-6	1,618	-0.37%
2022/03/23	0	0.00	2	38.80	38.80	-2	1,592	-0.13%
2022/03/17	2	38.00	0	0.00	38.00	2	1,596	0.13%
2022/03/16	1	37.55	0	0.00	37.60	1	1,588	0.06%
2022/03/15	0	0.00	1	37.60	37.70	-1	1,594	-0.06%
2022/03/14	0	0.00	2	38.00	38.05	-2	1,596	-0.13%
2022/03/09	0	0.00	1	37.75	37.70	-1	1,599	-0.06%
2022/03/03	1	38.80	0	0.00	38.65	1	1,600	0.06%
2022/03/01	0	0.00	7	38.30	38.60	-7	1,610	-0.43%
2022/02/23	0	0.00	1	38.80	38.75	-1	1,654	-0.06%
2022/02/22	0.2	38.80	0	0.00	38.70	0.2	1,656	0.01%
2022/02/21	0	0.00	4	39.15	39.20	-4	1,667	-0.24%
2022/02/18	0	0.00	0	39.15	39.15	0	1,694	0.00%
2022/02/15	0	0.00	1	38.20	38.15	-1	1,697	-0.06%
2022/02/10	0	0.00	1	38.95	39.05	-1	1,697	-0.06%
2022/02/09	0	0.00	0.2	39.10	39.05	-0.2	1,698	-0.01%
2022/01/26	0	0.00	1	37.75	37.70	-1	1,709	-0.06%
2022/01/24	0	0.00	1	37.90	37.85	-1	1,715	-0.06%
2022/01/20	0	0.00	1	39.00	39.00	-1	1,725	-0.06%
2022/01/19	3	38.50	3	38.55	38.55	0	1,736	0.00%
2022/01/17	0	0.00	0.2	38.67	38.95	-0.2	1,720	-0.01%
2022/01/13	4	39.25	0	0.00	39.30	4	1,718	0.23%
2022/01/11	1	39.55	3	39.85	39.50	-2	1,678	-0.12%
2022/01/10	0	0.00	36	40.33	40.15	-36	1,653	-2.18%
2022/01/07	1	42.20	9	40.73	40.70	-8	1,623	-0.49%
2022/01/06	24	42.50	23	42.22	41.80	1	1,541	0.06%
2022/01/05	30.2	41.31	7	42.21	42.80	23.2	1,360	1.71%
2022/01/04	30	41.53	12	40.83	40.80	18	1,101	1.63%
2022/01/03	15	41.13	3	40.77	41.35	12	1,033	1.16%
2021/12/28	1	39.30	0	0.00	39.40	1	1,040	0.10%
2021/12/27	0	0.00	3	39.50	39.40	-3	1,041	-0.29%
2021/12/16	0	0.00	1	38.70	38.70	-1	1,056	-0.09%
2021/12/14	7	39.09	0	0.00	38.75	7	1,085	0.65%
2021/12/09	1	38.90	0	0.00	38.90	1	1,087	0.09%
2021/12/01	0	0.00	1	38.20	38.40	-1	1,073	-0.09%
2021/11/29	1	38.20	0	0.00	38.20	1	1,076	0.09%
2021/11/26	2	38.75	0	0.00	38.80	2	1,086	0.18%
2021/11/23	7	39.52	1	39.10	39.05	6	1,079	0.56%
2021/11/19	0.1	39.15	0	0.00	39.10	0.1	1,037	0.01%
2021/11/18	1	39.55	1	39.20	39.20	0	1,034	0.00%
2021/11/11	4	38.90	2	38.93	38.90	2	1,004	0.20%
2021/11/10	4	38.98	3	38.97	38.95	1	1,017	0.10%
2021/11/05	1	38.85	1	38.85	38.95	0	1,043	0.00%
2021/11/04	0.3	39.00	1	39.00	39.00	-0.7	1,053	-0.07%
2021/11/02	0.2	38.85	0	0.00	38.40	0.2	1,045	0.02%
2021/10/29	0	0.00	1	38.50	38.60	-1	1,058	-0.09%
2021/10/28	1	39.05	1	38.85	39.05	0	1,046	0.00%
2021/10/26	0	0.00	5	38.20	38.20	-5	1,027	-0.49%
2021/10/22	2	37.45	0	0.00	37.60	2	1,058	0.19%
2021/10/20	0	0.00	1	37.75	37.80	-1	1,077	-0.09%
2021/10/15	0.2	37.45	0	0.00	37.45	0.2	1,140	0.02%
2021/10/13	1	37.75	1	37.20	37.10	0	1,332	0.00%
2021/10/12	0	0.00	2	37.78	37.60	-2	1,391	-0.14%
2021/10/08	7	38.79	3	38.42	38.40	4	1,463	0.27%
2021/10/07	4	38.55	1	38.40	38.30	3	1,858	0.16%
2021/10/06	1	38.25	3	38.35	38.10	-2	1,847	-0.11%
2021/10/04	1.2	36.87	0	0.00	36.85	1.2	1,783	0.07%
2021/10/01	1	37.20	0	0.00	37.20	1	1,804	0.06%
2021/09/30	1.3	38.02	7	38.09	38.05	-5.7	1,811	-0.31%
2021/09/29	0	0.00	6	37.58	37.50	-6	1,819	-0.33%
2021/09/28	1	37.90	0	0.00	38.00	1	1,840	0.05%
2021/09/27	2.3	38.11	1	38.10	37.95	1.3	1,851	0.07%
2021/09/24	1	37.80	0	37.45	37.70	1	1,870	0.05%
2021/09/23	0	0.00	1	36.80	36.90	-1	1,874	-0.05%
2021/09/22	1	36.40	1	36.45	36.50	0	1,882	0.00%
2021/09/17	3	37.08	0	0.00	36.90	3	1,883	0.16%
2021/09/16	3	37.52	0	0.00	37.35	3	1,891	0.16%
2021/09/15	0	0.00	1	38.10	37.80	-1	1,898	-0.05%
2021/09/06	0	0.00	3	38.63	38.30	-3	1,991	-0.15%
2021/09/03	1	38.70	2	38.70	38.75	-1	1,992	-0.05%
2021/08/31	1	38.70	0	0.00	38.30	1	1,991	0.05%
2021/08/30	1	38.80	0	0.00	38.80	1	1,993	0.05%
2021/08/27	2	38.80	0	0.00	38.80	2	2,002	0.10%
2021/08/26	1	38.65	1	38.80	38.55	0	2,000	0.00%
2021/08/23	0	0.00	1	38.40	38.40	-1	2,053	-0.05%
2021/08/20	0.2	37.60	0	0.00	37.55	0.2	2,072	0.01%
2021/08/19	0.1	38.00	0	0.00	37.75	0.1	2,078	0.00%
2021/08/18	2.3	38.42	0	0.00	38.50	2.3	2,080	0.11%
2021/08/17	0.3	38.15	0	0.00	37.90	0.3	2,091	0.01%
2021/08/16	0	0.00	1	38.35	38.40	-1	2,086	-0.05%
2021/08/13	2	39.60	4	39.35	39.20	-2	2,080	-0.10%
2021/08/11	0	0.00	6	40.20	39.90	-6	2,097	-0.29%
2021/08/10	3	40.03	2	40.03	40.05	1	2,122	0.05%
2021/08/09	0	0.00	2	40.50	40.40	-2	2,172	-0.09%
2021/08/04	1	39.85	0	0.00	40.30	1	2,282	0.04%
2021/08/02	1	40.30	0	0.00	40.45	1	2,335	0.04%
2021/07/30	2	40.48	1	40.45	40.40	1	2,345	0.04%
2021/07/28	2	40.90	5	41.10	41.00	-3	2,374	-0.13%
2021/07/27	0	0.00	11	41.24	41.20	-11	2,410	-0.46%
2021/07/26	2	41.18	12.1	41.28	41.35	-10.1	2,424	-0.42%
2021/07/23	1	41.20	4	41.25	41.20	-3	2,446	-0.12%
2021/07/22	1	41.10	7	40.90	40.85	-6	2,455	-0.24%
2021/07/21	10	41.50	10	40.74	40.60	0	2,469	0.00%
2021/07/20	4	41.29	2	41.25	41.35	2	2,457	0.08%
2021/07/19	14	44.94	9	45.06	45.00	5	2,360	0.21%
2021/07/16	14	45.48	2	45.35	45.30	12	2,335	0.51%
2021/07/15	6	45.63	2	45.65	45.85	4	2,300	0.17%
2021/07/14	37.2	47.06	11	46.75	46.15	26.2	2,248	1.17%
2021/07/13	5	43.75	1	43.65	44.00	4	1,848	0.22%
2021/07/12	0	0.00	6	43.33	43.20	-6	1,833	-0.33%
2021/07/09	1	43.00	1	42.75	42.90	0	1,847	0.00%
2021/07/05	1	43.45	6	43.23	43.35	-5	2,016	-0.25%
2021/07/01	1	42.30	0	0.00	42.45	1	2,109	0.05%
2021/06/30	1	42.15	0	0.00	42.25	1	2,121	0.05%
2021/06/28	0.4	42.35	2	42.30	42.30	-1.6	2,172	-0.07%
2021/06/23	1	40.80	0	0.00	41.05	1	2,305	0.04%
2021/06/22	2	40.55	0	0.00	40.20	2	2,337	0.09%
2021/06/21	0	0.00	1	40.30	40.10	-1	2,365	-0.04%
2021/06/17	1	41.15	3	41.17	41.15	-2	2,589	-0.08%
2021/06/16	0	0.00	1	40.60	40.55	-1	2,646	-0.04%
2021/06/15	4	40.46	2	40.38	40.35	2	2,701	0.07%
2021/06/11	1	40.80	0	0.00	40.85	1	2,818	0.04%
2021/06/09	4	40.00	0	0.00	40.00	4	2,865	0.14%
2021/06/04	2	40.50	0	0.00	40.40	2	2,906	0.07%
2021/06/02	1	40.95	0	0.00	40.65	1	2,943	0.03%
2021/05/28	1	39.75	0	0.00	39.95	1	2,990	0.03%
2021/05/26	0	0.00	2	39.65	39.75	-2	3,014	-0.07%
2021/05/25	0	0.00	2	40.05	39.85	-2	3,032	-0.07%
2021/05/24	3	38.77	0	0.00	39.10	3	3,059	0.10%
2021/05/21	1	38.60	0	0.00	38.65	1	3,162	0.03%
2021/05/20	0	38.75	0	0.00	38.25	0	3,233	0.00%
2021/05/18	3	38.15	1	38.10	38.85	2	3,251	0.06%
2021/05/17	4	37.43	0.3	38.25	36.90	3.7	3,251	0.12%
2021/05/13	1.3	38.83	12	38.20	39.20	-10.7	3,192	-0.34%
2021/05/12	6	39.58	21	40.51	39.25	-15	3,183	-0.47%
2021/05/11	5	41.70	1	41.90	41.50	4	3,132	0.13%
2021/05/10	11	43.60	0	0.00	43.10	11	3,114	0.35%
2021/05/07	0	0.00	1	43.50	44.10	-1	3,136	-0.03%
2021/05/04	6.2	44.19	1	44.00	43.65	5.2	3,183	0.16%
2021/05/03	2	45.23	0	0.00	45.10	2	3,291	0.06%
2021/04/29	0.1	46.55	1	46.30	46.35	-0.9	3,338	-0.03%
2021/04/23	1	46.25	0	0.00	46.35	1	3,557	0.03%
2021/04/22	1	47.50	6	47.40	46.35	-5	3,742	-0.13%
2021/04/20	1	47.30	0	0.00	47.30	1	3,910	0.03%
2021/04/19	1	47.00	41	46.93	46.80	-40	4,077	-0.98%
2021/04/16	0	0.00	64	46.69	46.80	-64	4,170	-1.53%
2021/04/15	1	46.15	0.7	46.35	46.20	0.3	4,219	0.01%
2021/04/14	2	46.33	0	0.00	46.40	2	4,309	0.05%
2021/04/13	35	46.96	11	47.60	46.65	24	4,709	0.51%
2021/04/12	22	47.37	5	47.80	47.40	17	4,822	0.35%
2021/04/09	11	47.90	0	0.00	47.80	11	5,091	0.22%
2021/04/08	6	48.20	0	0.00	48.35	6	5,046	0.12%
2021/04/07	0	0.00	32	48.49	48.70	-32	5,034	-0.64%
2021/04/06	0	0.00	22	48.05	48.00	-22	5,075	-0.43%
2021/04/01	40	47.76	0	0.00	47.75	40	5,204	0.77%
2021/03/31	6.6	48.04	2	48.30	48.05	4.6	5,381	0.09%
2021/03/30	2	47.90	0	0.00	48.40	2	5,393	0.04%
2021/03/29	14	47.88	1	48.30	48.05	13	5,491	0.24%
2021/03/26	2	48.05	22	48.10	48.35	-20	5,526	-0.36%
2021/03/25	2	48.70	18	48.59	48.40	-16	5,565	-0.29%
2021/03/24	0.1	48.45	15	48.44	48.50	-14.9	5,578	-0.27%
2021/03/23	7	49.82	31	49.83	48.90	-24	5,660	-0.42%
2021/03/22	9	48.78	11	48.60	48.85	-2	5,619	-0.04%
2021/03/19	2	48.23	4	48.25	48.30	-2	5,702	-0.04%
2021/03/18	2	48.33	3	47.98	48.05	-1	6,029	-0.02%
2021/03/17	22	47.75	30	48.14	47.85	-8	6,604	-0.12%
2021/03/16	0	46.95	0	0.00	47.05	0	6,611	0.00%
2021/03/15	9	46.98	10	47.04	47.15	-1	6,635	-0.02%
2021/03/12	0	0.00	8	46.86	46.85	-8	6,717	-0.12%
2021/03/11	0	0.00	2	46.70	46.60	-2	6,795	-0.03%
2021/03/09	1.2	45.60	1	45.95	46.10	0.2	6,962	0.00%
2021/03/08	9	46.26	17	45.97	45.85	-8	6,998	-0.11%
2021/03/03	7	46.89	11	46.93	47.15	-4	7,089	-0.06%
2021/03/02	4	47.05	0	0.00	46.30	4	7,058	0.06%
2021/02/25	0	0.00	3	47.10	47.15	-3	7,192	-0.04%
2021/02/24	1	47.35	0	0.00	46.80	1	7,232	0.01%
2021/02/22	25	46.96	4	46.90	47.55	21	7,116	0.30%
2021/02/19	2	46.08	1	45.75	46.45	1	7,059	0.01%
2021/02/18	0.1	45.95	8	45.71	46.05	-8	7,137	-0.11%
2021/02/17	2	45.40	5	45.14	45.35	-3	7,136	-0.04%
2021/02/05	0	0.00	54	44.64	44.55	-54	7,110	-0.76%
2021/02/04	0	0.00	3	44.30	44.45	-3	7,126	-0.04%
2021/02/03	1	44.35	1	44.45	44.35	0	7,123	0.00%
2021/02/01	0	0.00	1	44.05	44.50	-1	7,110	-0.01%
2021/01/29	0	0.00	1	45.20	44.85	-1	7,089	-0.01%
2021/01/28	0	0.00	20	45.80	45.90	-20	7,043	-0.28%
2021/01/27	50	46.74	2	46.60	46.75	48	7,024	0.68%
2021/01/26	0	0.00	1	46.65	46.50	-1	7,000	-0.01%
2021/01/25	0	0.00	2	46.68	47.00	-2	6,957	-0.03%
2021/01/22	15	45.35	1	46.05	45.80	14	6,817	0.21%
2021/01/21	0	0.00	12	43.78	44.05	-12	6,744	-0.18%
2021/01/20	2	44.95	11	45.73	44.60	-9	6,668	-0.13%
2021/01/19	1	46.40	1	46.60	46.20	0	6,593	0.00%
2021/01/18	8	46.16	8	45.28	46.15	0	6,568	0.00%
2021/01/15	8	48.20	26	47.45	47.25	-18	6,499	-0.28%
2021/01/14	31	48.44	10	49.14	49.25	21	6,351	0.33%
2021/01/13	0	0.00	4	47.73	47.90	-4	6,186	-0.06%
2021/01/12	17	48.48	7	47.98	47.65	10	6,282	0.16%
2021/01/11	0	0.00	3	48.32	48.25	-3	6,268	-0.05%
2021/01/08	7	47.68	1	47.60	47.85	6	6,230	0.10%
2021/01/07	1	48.45	32	48.05	48.25	-31	6,210	-0.50%
2021/01/06	21	49.73	37	49.85	48.55	-16	6,109	-0.26%
2021/01/05	4	48.85	5	48.53	48.80	-1	5,670	-0.02%
2021/01/04	114	48.90	31.2	49.10	48.50	82.8	5,539	1.49%	大買/
2020/12/31	0	0.00	2	47.20	47.10	-2	5,229	-0.04%
2020/12/30	1	46.80	1	47.10	47.40	0	5,203	0.00%
2020/12/29	0	0.00	3	47.55	46.95	-3	5,154	-0.06%
2020/12/28	20	48.48	8	47.99	48.10	12	5,077	0.24%
2020/12/25	16	47.93	10	47.77	48.50	6	4,927	0.12%
2020/12/24	1	47.10	0	0.00	46.80	1	4,727	0.02%
2020/12/23	3	47.02	7	47.01	47.05	-4	4,716	-0.08%
2020/12/22	5.2	46.86	8	46.79	45.80	-2.8	4,700	-0.06%
2020/12/21	6	46.75	12	46.05	47.10	-6	4,638	-0.13%
2020/12/18	1	46.60	0.1	46.60	46.30	0.9	4,550	0.02%
2020/12/17	0	0.00	10.2	46.80	46.70	-10.2	4,507	-0.23%
2020/12/16	18	47.14	14	47.33	47.40	4	4,408	0.09%
2020/12/15	4.2	47.27	21	47.18	46.60	-16.8	4,289	-0.39%
2020/12/14	13	48.40	10	48.02	48.20	3	4,139	0.07%
2020/12/11	192.1	47.48	100.2	47.82	47.60	92	3,748	2.45%	大買/
2020/12/10	1	44.55	4	44.56	44.55	-3	3,138	-0.10%
2020/12/09	1	43.85	0	0.00	43.85	1	3,034	0.03%
2020/12/08	8	44.26	3	44.43	44.20	5	3,034	0.16%
2020/12/07	13	44.42	2	44.23	44.40	11	2,953	0.37%
2020/12/04	10	44.08	1	43.90	44.00	9	2,895	0.31%
2020/12/03	2	44.28	53	44.18	44.20	-51	2,851	-1.79%
2020/12/02	45	43.36	64	43.60	43.60	-19	2,768	-0.69%
2020/12/01	2	43.15	26	43.27	43.40	-24	2,770	-0.87%
2020/11/30	10	43.33	3	43.42	42.90	7	2,867	0.24%
2020/11/27	2	43.05	6	43.06	43.00	-4	2,881	-0.14%
2020/11/26	20	42.65	10	42.60	42.65	10	2,960	0.34%
2020/11/25	4	42.49	2	42.25	42.30	2	2,982	0.07%
2020/11/24	4	43.01	3	42.98	42.65	1	2,981	0.03%
2020/11/23	0	0.00	3	42.22	42.55	-3	2,876	-0.10%
2020/11/20	3	41.85	0	0.00	41.85	3	2,850	0.11%
2020/11/19	1	42.10	2	42.08	42.10	-1	2,893	-0.03%
2020/11/18	1	42.20	1	42.25	42.10	0	2,974	0.00%
2020/11/17	0	0.00	11	42.24	42.15	-11	3,148	-0.35%
2020/11/16	4	41.65	0	0.00	41.60	4	3,284	0.12%
2020/11/13	2	41.40	0	0.00	41.40	2	3,627	0.06%
2020/11/12	0	0.00	1	41.55	41.50	-1	3,711	-0.03%
2020/11/09	0	0.00	1	40.95	40.75	-1	3,763	-0.03%
2020/11/06	0	0.00	9	40.71	40.80	-9	3,828	-0.24%
2020/11/04	0	0.00	1	40.70	40.65	-1	3,907	-0.03%
2020/11/03	0	0.00	2	40.58	40.60	-2	4,019	-0.05%
2020/11/02	2	39.98	10	39.95	40.05	-8	4,074	-0.20%
2020/10/30	6	40.57	9	40.82	40.40	-3	4,138	-0.07%
2020/10/29	1	41.00	0	0.00	41.00	1	4,260	0.02%
2020/10/27	11	42.28	3	42.03	42.25	8	4,271	0.19%
2020/10/26	0	0.00	9	41.80	42.30	-9	4,270	-0.21%
2020/10/21	0	0.00	11	41.80	42.05	-11	4,348	-0.25%
2020/10/20	31	42.57	1	42.25	42.30	30	4,456	0.67%
2020/10/19	56	42.41	10	42.85	42.85	46	4,359	1.06%
2020/10/16	14	41.82	6	41.48	41.05	8	4,377	0.18%
2020/10/15	28	41.39	1	41.10	41.45	27	4,529	0.60%
2020/10/13	2	40.13	1	40.25	40.35	1	4,787	0.02%
2020/10/12	2	40.40	0	0.00	40.60	2	4,894	0.04%
2020/10/07	0	0.00	2	41.30	41.30	-2	5,013	-0.04%
2020/10/06	2	41.30	0	0.00	41.25	2	5,135	0.04%
2020/10/05	0	0.00	8	41.10	41.25	-8	5,566	-0.14%
2020/09/28	0	0.00	1	40.95	41.05	-1	5,978	-0.02%
2020/09/25	2	41.15	1	40.80	41.20	1	6,077	0.02%
2020/09/24	2	40.33	1	40.75	40.40	1	6,049	0.02%
2020/09/22	2	40.33	2	40.50	40.20	0	6,190	0.00%
2020/09/17	0	0.00	1	41.30	41.35	-1	6,348	-0.02%
2020/09/16	4	41.58	6	41.30	41.35	-2	6,514	-0.03%
2020/09/11	0	0.00	1	40.00	40.10	-1	6,849	-0.01%
2020/09/10	0	0.00	1	40.60	40.60	-1	6,820	-0.01%
2020/09/09	0	0.00	18	40.51	41.20	-18	6,839	-0.26%
2020/09/08	1	41.30	12	41.49	41.65	-11	6,812	-0.16%
2020/09/07	0	0.00	16	41.70	41.70	-16	6,812	-0.23%
2020/09/04	1	42.25	1	42.60	42.60	0	6,795	0.00%
2020/09/03	16	43.40	9	43.19	43.10	7	6,761	0.10%
2020/09/02	11	43.31	26	42.79	42.80	-15	6,641	-0.23%
2020/09/01	43	43.07	46	43.01	43.10	-3	6,643	-0.05%
2020/08/31	2	42.30	26	42.20	41.95	-24	6,584	-0.36%
2020/08/28	0	0.00	1	41.95	42.00	-1	6,577	-0.02%
2020/08/27	20	42.40	1	42.35	42.30	19	6,576	0.29%
2020/08/26	2	42.45	1	42.55	42.25	1	6,550	0.02%
2020/08/25	3	42.33	0	0.00	42.25	3	6,525	0.05%
2020/08/24	15	42.27	2	42.38	42.75	13	6,469	0.20%
2020/08/21	8	42.51	7	42.84	42.85	1	6,403	0.02%
2020/08/20	2	41.68	9	42.06	40.90	-7	6,284	-0.11%
2020/08/19	242	43.26	185	43.19	43.25	57	6,081	0.94%	大買/大賣/
2020/08/18	214	41.44	139	41.91	41.85	75	5,739	1.31%	大買/大賣/
2020/08/17	1	41.40	0	0.00	41.35	1	5,670	0.02%
2020/08/14	0	0.00	1	40.55	40.20	-1	5,639	-0.02%
2020/08/12	0	0.00	2	40.88	40.70	-2	5,622	-0.04%
2020/08/11	0	0.00	1	40.05	40.00	-1	5,566	-0.02%
2020/08/10	1	41.15	0	0.00	41.00	1	5,553	0.02%
2020/08/07	5	41.37	0	0.00	41.15	5	5,549	0.09%
2020/08/06	1	41.00	0	0.00	41.05	1	5,466	0.02%
2020/08/05	1	40.90	4	41.16	41.45	-3	5,439	-0.06%
2020/08/04	25	41.10	1	41.30	40.85	24	5,472	0.44%
2020/08/03	4	40.39	0	0.00	40.50	4	5,366	0.07%
2020/07/31	0	0.00	4	39.75	39.75	-4	5,363	-0.07%
2020/07/30	1	39.60	8	39.24	39.80	-7	5,370	-0.13%
2020/07/29	5	39.33	3	39.38	39.35	2	5,379	0.04%
2020/07/28	4	39.95	110.7	39.32	39.00	-106.7	5,409	-1.97%	大賣/鉅額交易
2020/07/27	3	40.47	64	40.29	39.90	-61	5,528	-1.10%
2020/07/24	7	42.48	1	42.70	41.50	6	5,541	0.11%
2020/07/23	11	42.23	0	0.00	42.35	11	5,432	0.20%
2020/07/22	61	41.49	5	41.65	41.35	56	5,414	1.03%
2020/07/21	3	43.52	36	43.58	43.50	-33	5,327	-0.62%
2020/07/20	1	43.95	19	43.91	43.95	-18	5,169	-0.35%
2020/07/17	1	44.95	25	44.67	44.55	-24	5,089	-0.47%
2020/07/16	0	0.00	2	44.35	44.50	-2	4,903	-0.04%
2020/07/15	10	43.45	9	43.89	43.45	1	4,803	0.02%
2020/07/14	1	44.10	37	44.02	44.10	-36	4,776	-0.75%
2020/07/13	10	44.35	28	44.13	44.40	-18	4,729	-0.38%
2020/07/10	65	44.44	103	44.68	44.45	-38	4,649	-0.82%	大賣/
2020/07/09	35	43.14	7	43.20	43.75	28	4,245	0.66%
2020/07/08	42	41.94	4	41.90	42.00	38	4,064	0.93%
2020/07/07	113	41.87	8	41.88	42.00	105	4,020	2.61%	大買/鉅額交易
2020/07/06	0	0.00	14	40.91	41.25	-14	3,895	-0.36%
2020/07/03	7	40.02	1	40.10	40.25	6	3,836	0.16%
2020/07/02	31	40.30	1	40.40	40.40	30	3,898	0.77%
2020/07/01	13	40.25	20	40.19	40.05	-7	3,958	-0.18%
2020/06/30	0	0.00	2	39.50	39.90	-2	3,875	-0.05%
2020/06/29	0	0.00	15	38.60	38.35	-15	3,815	-0.39%
2020/06/24	3	39.10	63	39.24	39.05	-60	3,795	-1.58%
2020/06/23	30	39.18	26	39.02	39.40	4	3,794	0.11%
2020/06/22	83	39.82	54	39.43	40.00	29	3,668	0.79%
2020/06/19	116	38.18	48	38.51	38.45	68	3,386	2.01%	大買/
2020/06/16	2	37.80	2	37.90	38.00	0	3,368	0.00%
2020/06/11	4	38.00	0	0.00	37.35	4	3,458	0.12%
2020/06/10	1	37.75	0	0.00	37.95	1	3,500	0.03%
2020/06/09	1	37.75	0	0.00	37.80	1	3,634	0.03%
2020/06/08	17	38.04	0	0.00	38.20	17	3,693	0.46%
2020/06/05	34	38.48	0	0.00	38.75	34	3,634	0.94%
2020/06/04	1	37.80	0	0.00	37.95	1	3,598	0.03%
2020/06/01	0	0.00	1	37.35	37.10	-1	3,607	-0.03%
2020/05/29	2	36.65	1	37.00	36.35	1	3,604	0.03%
2020/05/28	2	36.78	10	37.10	36.70	-8	3,613	-0.22%
2020/05/27	11	37.50	1	37.45	37.35	10	3,604	0.28%
2020/05/26	1	36.95	0	0.00	37.00	1	3,549	0.03%
2020/05/22	2	36.13	0	0.00	36.05	2	3,507	0.06%
2020/05/15	3	36.53	2	36.55	36.35	1	3,531	0.03%
2020/05/14	2	37.60	0	0.00	37.10	2	3,515	0.06%
2020/05/13	1	37.80	2	37.90	37.95	-1	3,509	-0.03%
2020/05/11	6	38.89	15	38.95	38.60	-9	3,486	-0.26%
2020/05/08	1	38.00	2	38.05	37.90	-1	3,389	-0.03%
2020/05/07	6	37.59	0	0.00	37.65	6	3,369	0.18%
2020/05/04	12	37.78	0	0.00	37.65	12	3,364	0.36%
2020/04/30	3	38.33	0	0.00	38.45	3	3,359	0.09%
2020/04/28	0	0.00	1	36.35	36.30	-1	3,230	-0.03%
2020/04/27	1	35.85	0	0.00	36.00	1	3,293	0.03%
2020/04/24	18	36.20	3	36.03	35.75	15	3,281	0.46%
2020/04/23	0	0.00	1	35.25	35.85	-1	3,191	-0.03%
2020/04/22	1	34.50	0	0.00	34.55	1	3,150	0.03%
2020/04/21	10	34.35	0.1	34.60	34.25	9.9	3,148	0.31%
2020/04/17	1	35.90	0	0.00	35.20	1	3,171	0.03%
2020/04/16	1.1	34.74	51	34.91	35.55	-49.9	3,164	-1.58%
2020/04/15	0	0.00	1	35.40	35.10	-1	3,179	-0.03%
2020/04/14	0	0.00	10	34.65	34.90	-10	3,204	-0.31%
2020/04/10	20	34.55	9	34.52	34.65	11	3,279	0.34%
2020/04/09	11	34.49	2	34.55	34.40	9	3,353	0.27%
2020/04/08	24	34.64	3	34.85	35.00	21	3,473	0.60%
2020/04/07	4	34.66	2	34.78	34.90	2	3,459	0.06%
2020/04/06	1	31.20	4	31.85	32.75	-3	3,453	-0.09%
2020/04/01	1	29.65	53	29.70	29.80	-52	3,570	-1.46%
2020/03/31	36	29.45	11	29.20	29.25	25	3,641	0.69%
2020/03/30	2	28.63	2	28.90	29.50	0	3,626	0.00%
2020/03/27	32	29.25	1	29.30	28.90	31	3,612	0.86%
2020/03/26	5	28.23	2	29.00	28.70	3	3,601	0.08%
2020/03/25	1	27.90	2	27.80	27.70	-1	3,579	-0.03%
2020/03/23	0	0.00	1	24.75	25.00	-1	3,583	-0.03%
2020/03/19	0	0.00	41	24.58	23.40	-41	3,583	-1.14%
2020/03/17	1	26.75	1	27.10	26.90	0	3,842	0.00%
2020/03/16	1	28.35	2	28.20	27.80	-1	3,911	-0.03%
2020/03/13	0	0.00	1	28.40	28.45	-1	4,071	-0.02%
2020/03/12	1	31.60	7	31.61	31.50	-6	4,017	-0.15%
2020/03/11	1	34.90	1	35.30	34.80	0	3,992	0.00%
2020/03/10	0	0.00	5	35.00	35.05	-5	4,013	-0.12%
2020/03/09	0	0.00	10	35.10	35.00	-10	4,066	-0.25%
2020/03/04	0	0.00	5	37.05	37.00	-5	4,308	-0.12%
2020/03/03	2	37.40	0	0.00	37.20	2	4,322	0.05%
2020/02/24	0	0.00	1	37.95	37.95	-1	4,427	-0.02%
2020/02/21	0	0.00	20	38.51	38.35	-20	4,472	-0.45%
2020/02/20	0	0.00	5	38.75	38.75	-5	4,492	-0.11%
2020/02/19	2.2	39.27	32	38.56	38.85	-29.9	4,531	-0.66%
2020/02/17	1	38.70	0	0.00	38.80	1	4,685	0.02%
2020/02/13	3	39.55	0	0.00	38.85	3	5,135	0.06%
2020/02/12	0	0.00	2	39.25	39.25	-2	5,342	-0.04%
2020/02/11	1	38.80	1	38.70	38.90	0	5,467	0.00%
2020/02/07	3	38.82	2	38.60	38.60	1	5,764	0.02%
2020/02/04	4	38.61	2	38.53	39.40	2	6,363	0.03%
2020/02/03	2	37.78	1	38.00	38.00	1	6,511	0.02%
2020/01/31	0	0.00	50	40.10	39.80	-50	6,658	-0.75%
2020/01/30	3	40.98	1	41.25	40.30	2	6,867	0.03%
2020/01/20	0	0.00	0.2	44.75	44.75	-0.2	6,931	0.00%
2020/01/17	0	0.00	1	44.90	44.75	-1	7,059	-0.01%
2020/01/16	0	0.00	2	44.55	44.70	-2	7,236	-0.03%
2020/01/15	0	0.00	20	44.05	44.10	-20	7,475	-0.27%
2020/01/14	0	0.00	4	44.36	44.45	-4	8,362	-0.05%
2020/01/10	3	42.93	8	42.95	43.40	-5	8,464	-0.06%
2020/01/09	1	43.05	0	0.00	43.20	1	8,509	0.01%
2020/01/07	5	43.09	33	42.87	43.00	-28	8,956	-0.31%
2020/01/06	1	44.65	37.3	44.29	44.15	-36.3	9,363	-0.39%
2020/01/03	2	45.08	187	45.36	45.35	-185	9,819	-1.88%	大賣/鉅額交易
2020/01/02	2	46.15	66	46.18	45.90	-64	10,112	-0.63%
2019/12/31	0	0.00	1	46.10	45.80	-1	10,155	-0.01%
2019/12/30	10	46.45	138	46.57	46.10	-128	10,186	-1.26%	大賣/鉅額交易
2019/12/27	226	45.70	82	45.81	46.00	144	10,049	1.43%	大買/鉅額交易
2019/12/26	10	44.70	10	44.99	44.80	0	9,824	0.00%
2019/12/25	0	0.00	5	43.77	43.85	-5	9,696	-0.05%
2019/12/23	8	43.96	1	44.05	43.75	7	9,746	0.07%
2019/12/20	11	43.59	1	43.70	43.45	10	9,733	0.10%
2019/12/19	15	43.25	19	43.37	43.20	-4	9,735	-0.04%
2019/12/18	34	43.69	1	43.55	43.40	33	9,748	0.34%
2019/12/17	13	43.92	2	43.98	43.90	11	9,828	0.11%
2019/12/16	27	43.93	8	43.96	44.10	19	9,899	0.19%
2019/12/13	22	43.93	1	44.15	43.70	21	10,019	0.21%
2019/12/12	31	45.39	9	45.98	44.65	22	9,924	0.22%
2019/12/11	62	44.61	12	45.11	45.25	50	9,721	0.51%
2019/12/10	35	44.79	31	44.91	44.80	4	9,684	0.04%
2019/12/09	427	44.42	3	44.40	43.85	424	9,488	4.47%	大買/鉅額交易
2019/12/06	19	43.60	6	43.65	44.15	13	9,472	0.14%
2019/12/05	2	43.35	1	43.50	43.30	1	9,755	0.01%
2019/12/04	10	43.21	13	43.41	43.00	-3	9,952	-0.03%
2019/12/03	52	44.34	49	44.07	43.90	3	9,913	0.03%
2019/12/02	0.2	43.40	44	43.51	43.50	-43.8	9,777	-0.45%
2019/11/29	60	42.65	1	43.15	43.15	59	9,734	0.61%
2019/11/28	0	0.00	1	43.25	43.45	-1	9,673	-0.01%
2019/11/27	1	43.65	0	0.00	43.55	1	9,674	0.01%
2019/11/26	0	0.00	92	43.14	43.50	-92	9,652	-0.95%
2019/11/25	0	0.00	1	42.55	42.75	-1	9,633	-0.01%
2019/11/22	0	0.00	2	42.85	42.35	-2	9,644	-0.02%
2019/11/21	1	42.00	41	42.05	42.60	-40	9,690	-0.41%
2019/11/20	0	0.00	9	42.25	42.35	-9	9,701	-0.09%
2019/11/19	32	43.58	4	43.05	43.20	28	9,746	0.29%
2019/11/18	1	43.30	1	43.35	43.50	0	9,730	0.00%
2019/11/15	4	43.00	1	42.65	43.05	3	9,742	0.03%
2019/11/14	10	42.29	6	41.75	42.20	4	9,773	0.04%
2019/11/13	48	42.35	26	42.17	42.10	22	9,656	0.23%
2019/11/12	19	44.74	0	0.00	44.65	19	9,317	0.20%
2019/11/11	129	45.36	238	45.74	45.20	-109	9,183	-1.19%	大買/大賣/鉅額交易
2019/11/08	8	45.49	6	45.32	45.70	2	8,954	0.02%
2019/11/07	46	44.87	11	44.75	44.95	35	8,821	0.40%
2019/11/06	36	44.84	8	44.70	44.60	28	8,649	0.32%
2019/11/05	11	44.41	5.3	44.09	44.05	5.7	8,518	0.07%
2019/11/04	6	45.18	5	45.66	45.00	1	8,393	0.01%
2019/11/01	10	46.09	6	46.38	45.90	4	8,267	0.05%
2019/10/31	27	45.76	9	45.43	45.70	18	7,899	0.23%
2019/10/30	7	45.21	5	45.66	45.00	2	7,712	0.03%
2019/10/29	48	45.43	19	45.25	44.75	29	7,522	0.39%
2019/10/28	11	44.45	4	44.85	44.20	7	7,296	0.10%
2019/10/25	5	44.08	11	43.95	43.80	-6	7,172	-0.08%
2019/10/24	10	44.74	54	44.84	44.80	-44	7,057	-0.62%
2019/10/23	12	46.14	8	45.33	45.05	4	6,886	0.06%
2019/10/22	118	47.54	395	48.03	46.00	-277	6,665	-4.16%	大買/大賣/鉅額交易
2019/10/21	3	43.75	5	43.91	44.00	-2	5,805	-0.03%
2019/10/18	70	43.56	0	0.00	43.60	70	5,744	1.22%
2019/10/17	100	43.29	2	43.15	43.35	98	5,658	1.73%
2019/10/16	4	43.75	50	43.99	43.05	-46	5,626	-0.82%
2019/10/15	24	43.75	3	43.68	43.30	21	5,344	0.39%
2019/10/14	26	43.58	12	43.54	44.55	14	5,150	0.27%
2019/10/09	24	40.19	66	39.84	40.50	-42	4,702	-0.89%
2019/10/08	90	39.04	48	38.84	38.50	42	4,309	0.97%
2019/10/07	26	37.43	36	37.41	37.35	-10	4,173	-0.24%
2019/10/04	38	36.43	0	0.00	36.55	38	4,071	0.93%
2019/10/03	0	0.00	1	35.05	35.05	-1	3,990	-0.03%
2019/09/27	1	35.00	1	34.75	34.80	0	4,004	0.00%
2019/09/25	1	35.20	10	35.30	35.55	-9	3,944	-0.23%
2019/09/23	5	36.15	0	0.00	36.45	5	3,901	0.13%
2019/09/20	2	36.90	42	36.53	36.10	-40	3,869	-1.03%
2019/09/19	1	36.25	1	36.85	36.50	0	3,745	0.00%
2019/09/18	4	36.56	32	36.47	37.00	-28	3,653	-0.77%
2019/09/16	0	0.00	10	35.75	35.95	-10	3,567	-0.28%
2019/09/12	31	35.82	85	35.90	36.15	-54	3,531	-1.53%
2019/09/11	10	34.50	0	0.00	34.70	10	3,454	0.29%
2019/09/10	20	35.13	0	0.00	34.80	20	3,423	0.58%
2019/09/09	159	37.05	1	37.75	35.70	158	3,350	4.72%	大買/鉅額交易
2019/09/06	23	36.41	30	36.10	36.60	-7	3,022	-0.23%
2019/09/05	0	0.00	10	34.98	34.85	-10	2,852	-0.35%
2019/09/04	0	0.00	30	35.00	35.20	-30	2,855	-1.05%
2019/09/03	90	35.02	17	35.20	35.20	73	2,837	2.57%
2019/08/28	0	0.00	5	34.40	34.30	-5	2,732	-0.18%
2019/08/27	36	34.02	0	0.00	33.75	36	2,691	1.34%
2019/08/23	1	35.20	14	35.85	35.30	-13	2,631	-0.49%
2019/08/22	32	35.70	8	35.98	35.75	24	2,602	0.92%
2019/08/19	10	35.10	2	35.05	35.05	8	2,432	0.33%
2019/08/16	0	0.00	1	32.90	32.90	-1	2,354	-0.04%
2019/08/02	1	32.05	0	0.00	31.80	1	2,666	0.04%
2019/07/30	0	0.00	1	35.15	35.15	-1	2,822	-0.04%
2019/07/29	2	35.50	1	35.95	35.65	1	2,808	0.04%
2019/07/26	1	35.65	0	0.00	35.70	1	2,837	0.04%
2019/07/25	0	0.00	1	34.85	35.30	-1	2,875	-0.03%
2019/07/24	2	35.25	0	0.00	34.65	2	2,889	0.07%
2019/07/23	2	35.40	1	35.85	35.15	1	2,959	0.03%
2019/07/19	2	35.18	3	35.32	35.10	-1	3,036	-0.03%
2019/07/18	3	35.27	1	35.75	34.90	2	3,040	0.07%
2019/07/17	2	35.15	1	34.95	35.20	1	3,007	0.03%
2019/07/16	1	35.55	1	35.50	35.10	0	3,048	0.00%
2019/07/12	0	0.00	21	35.85	35.80	-21	3,119	-0.67%
2019/07/11	32	36.24	305	36.21	36.80	-273	3,099	-8.81%	大賣/鉅額交易
2019/07/10	94	33.54	106	35.29	35.80	-12	2,908	-0.41%	大賣/
2019/07/04	1	32.20	0	0.00	32.90	1	3,180	0.03%
2019/07/03	0	0.00	2	32.35	32.10	-2	3,236	-0.06%
2019/07/01	0	0.00	1	32.60	32.60	-1	3,839	-0.03%
2019/06/27	0	0.00	2	31.80	31.70	-2	3,904	-0.05%
2019/06/25	1	31.40	0	0.00	31.45	1	4,004	0.02%
2019/06/21	1	32.35	0	0.00	31.70	1	4,317	0.02%
2019/06/20	2	32.10	0	0.00	32.35	2	4,331	0.05%
2019/06/17	1	31.25	0	0.00	31.00	1	4,482	0.02%
2019/06/14	0	0.00	1	31.65	31.55	-1	4,557	-0.02%
2019/06/13	1	31.50	25	31.95	31.50	-24	4,625	-0.52%
2019/06/12	53	31.51	28	32.21	32.95	25	4,701	0.53%
2019/06/04	1	31.30	0	0.00	31.00	1	6,214	0.02%
2019/06/03	1	31.60	0	0.00	31.50	1	6,445	0.02%
2019/05/31	1	32.10	0	0.00	32.05	1	6,806	0.01%
2019/05/30	3	30.95	3	31.35	31.40	0	7,087	0.00%
2019/05/29	0	0.00	1	30.90	30.75	-1	7,135	-0.01%
2019/05/28	1	30.50	0	0.00	30.50	1	7,127	0.01%
2019/05/23	3	31.35	4	31.15	30.90	-1	7,217	-0.01%
2019/05/22	0	0.00	205	33.11	32.20	-205	7,189	-2.85%	大賣/鉅額交易
2019/05/17	0	0.00	1	31.90	31.55	-1	7,296	-0.01%
2019/05/15	1	34.05	1	33.05	33.95	0	7,297	0.00%
2019/05/14	0	0.00	2	33.00	33.00	-2	7,285	-0.03%
2019/05/13	0	0.00	4	33.10	32.80	-4	7,185	-0.06%
2019/05/10	0	0.00	4	34.81	33.70	-4	7,109	-0.06%
2019/05/09	8	35.18	9	35.76	35.45	-1	6,976	-0.01%
2019/05/08	2	35.50	0	0.00	35.35	2	6,904	0.03%
2019/05/06	0	0.00	1	38.05	37.90	-1	6,747	-0.01%
2019/05/02	2	38.38	1	39.00	38.80	1	6,634	0.02%
2019/04/26	0	0.00	3	39.25	38.95	-3	6,379	-0.05%
2019/04/25	0	0.00	9	37.85	37.95	-9	6,240	-0.14%
2019/04/24	0	0.00	2	38.05	37.85	-2	6,232	-0.03%
2019/04/23	6	38.27	0	0.00	37.95	6	6,208	0.10%
2019/04/22	2	38.83	1	38.70	38.65	1	6,181	0.02%
2019/04/19	1	37.50	36	38.33	37.70	-35	6,119	-0.57%
2019/04/18	0	0.00	28	39.36	38.25	-28	6,016	-0.47%
2019/04/17	1	40.25	1	39.40	39.20	0	5,932	0.00%
2019/04/16	2	39.60	0	0.00	39.50	2	5,834	0.03%
2019/04/15	2	39.18	0	0.00	40.20	2	5,761	0.03%
2019/04/12	2	39.30	24	39.76	38.95	-22	5,677	-0.39%
2019/04/11	1	40.30	6	39.95	40.05	-5	5,554	-0.09%
2019/04/10	2	41.50	2	42.35	41.10	0	5,459	0.00%
2019/04/09	10	42.52	1	42.80	42.90	9	5,339	0.17%
2019/04/08	11	44.09	2	44.33	43.05	9	5,252	0.17%
2019/04/03	423	43.05	54	42.35	43.45	369	5,053	7.30%	大買/鉅額交易
2019/04/02	8	39.70	1	40.00	39.50	7	4,620	0.15%
2019/04/01	0	0.00	1	38.75	39.00	-1	4,567	-0.02%
2019/03/29	11	39.44	0	0.00	39.20	11	4,523	0.24%
2019/03/28	4	40.01	3	39.60	39.05	1	4,497	0.02%
2019/03/27	5	40.21	14	40.37	40.75	-9	4,438	-0.20%
2019/03/26	25	39.72	12	39.93	39.00	13	4,258	0.31%
2019/03/25	6	38.00	1	37.30	38.00	5	4,125	0.12%
2019/03/22	318	38.75	95	38.33	38.25	223	4,042	5.52%	大買/鉅額交易
2019/03/21	1	38.15	86	38.13	38.65	-85	3,975	-2.14%
2019/03/19	1	38.35	0	0.00	38.00	1	3,894	0.03%
2019/03/18	0	0.00	2	38.20	38.65	-2	3,804	-0.05%
2019/03/15	7	39.44	0	0.00	38.50	7	3,726	0.19%
2019/03/14	91	40.30	2	40.30	40.65	89	3,582	2.48%
2019/03/13	168	39.01	76	38.67	40.30	92	3,419	2.69%	大買/
2019/03/12	56	38.48	73	38.80	37.55	-17	3,078	-0.55%
2019/03/11	171	36.67	8	37.64	38.60	163	2,521	6.46%	大買/鉅額交易
2019/03/08	267	34.56	3	34.70	35.10	264	2,187	12.07%	大買/鉅額交易
2019/03/07	46	34.30	22	34.68	35.10	24	2,108	1.14%
2019/03/06	34	33.49	147	33.04	34.70	-113	1,888	-5.98%	大賣/鉅額交易
2019/03/05	59	32.16	14	31.51	31.95	45	1,550	2.90%
2019/03/04	5	29.60	4	30.10	30.40	1	1,261	0.08%
2019/02/27	74	28.55	1	28.70	28.80	73	1,193	6.12%
2019/02/26	6	28.72	4	28.10	28.35	2	1,179	0.17%
2019/02/21	6	27.89	0	0.00	27.95	6	1,133	0.53%
2019/02/20	2	27.95	0	0.00	28.10	2	1,163	0.17%
2019/02/18	4	28.08	1	27.65	28.00	3	1,411	0.21%
2019/02/15	2	26.65	1	26.90	26.90	1	1,301	0.08%
2019/02/13	1	24.80	1	25.15	25.05	0	1,222	0.00%
2019/01/30	0	0.00	2	24.10	23.95	-2	1,182	-0.17%
2019/01/29	0	0.00	15	24.18	24.10	-15	1,183	-1.27%
2019/01/28	20	24.60	5	24.35	24.40	15	1,180	1.27%
2018/12/25	1	23.50	0	0.00	23.85	1	1,351	0.07%
2018/12/21	0	0.00	5	22.50	23.50	-5	1,362	-0.37%
2018/12/14	2	24.98	5	25.00	24.60	-3	1,449	-0.21%
2018/12/13	3	25.32	0	0.00	25.20	3	1,446	0.21%
2018/12/07	2	24.90	0	0.00	24.90	2	1,441	0.14%
2018/12/06	5	24.70	0	0.00	24.30	5	1,444	0.35%
2018/12/05	5	25.50	0	0.00	25.40	5	1,438	0.35%
2018/11/23	1	23.80	0	0.00	24.15	1	1,337	0.07%
2018/11/22	5	24.50	0	0.00	24.35	5	1,335	0.37%
2018/11/21	5	24.10	0	0.00	24.10	5	1,312	0.38%
2018/11/20	10	24.38	5	24.15	24.15	5	1,301	0.38%
2018/11/19	0	0.00	21	24.02	24.10	-21	1,272	-1.65%
2018/11/16	36	24.00	10	23.88	24.00	26	1,240	2.10%
2018/11/08	1	22.20	1	21.70	21.75	0	1,037	0.00%
2018/11/07	5	21.15	0	0.00	21.55	5	1,040	0.48%
2018/11/02	1	21.90	0	0.00	21.75	1	1,074	0.09%
2018/10/30	1	20.55	0	0.00	20.70	1	1,073	0.09%
2018/10/26	2	20.45	0	0.00	20.15	2	1,103	0.18%
2018/10/24	0	0.00	3	20.80	20.85	-3	1,128	-0.27%
2018/10/17	0.9	21.95	0	0.00	21.95	0.9	1,112	0.08%
2018/10/11	3	22.00	0	0.00	21.85	3	1,110	0.27%
2018/10/05	4	24.46	0	0.00	24.30	4	1,052	0.38%
2018/09/06	2	27.50	0	0.00	27.50	2	917	0.22%
2018/09/05	10	28.00	0	0.00	27.75	10	944	1.06%
2018/08/29	4	28.65	0	0.00	28.60	4	989	0.40%
2018/08/27	5	27.75	0	0.00	27.75	5	1,000	0.50%
2018/08/16	0	0.00	1	27.70	27.65	-1	1,028	-0.10%
2018/08/13	3	29.50	0	0.00	29.80	3	967	0.31%
2018/08/06	1	31.10	0	0.00	30.80	1	1,064	0.09%
2018/08/02	23	31.02	0	0.00	30.80	23	1,054	2.18%
2018/07/31	12	33.08	0	0.00	33.10	12	1,050	1.14%
2018/07/09	0	0.00	7	31.00	31.80	-7	1,099	-0.64%
2018/06/28	0	0.00	7	32.53	32.10	-7	1,090	-0.64%
2018/06/19	3	35.58	0	0.00	35.55	3	1,031	0.29%
2018/06/15	10	35.98	0	0.00	36.80	10	1,008	0.99%
2018/06/07	1	35.85	1	36.00	36.30	0	961	0.00%
2018/06/06	1	35.75	1	35.90	35.65	0	942	0.00%
2018/06/04	1	35.75	0	0.00	35.70	1	934	0.11%
2018/05/31	1	35.10	1	35.10	35.45	0	970	0.00%
2018/05/24	1	35.25	0	0.00	35.20	1	968	0.10%
2018/05/17	5	35.75	1	35.65	35.75	4	1,004	0.40%
2018/05/16	6	35.69	1	36.40	35.55	5	991	0.50%
2018/05/14	0	0.00	1	40.40	40.45	-1	970	-0.10%
2018/05/11	1	41.00	0	0.00	41.00	1	988	0.10%
2018/05/09	2	40.33	1	40.25	41.00	1	998	0.10%
2018/04/24	7	39.91	1	39.85	40.05	6	1,006	0.60%
2018/04/19	1	41.40	0	0.00	41.10	1	1,015	0.10%
2018/04/13	0	0.00	5	40.50	40.50	-5	1,069	-0.47%
2018/04/12	0	0.00	10	40.40	40.40	-10	1,109	-0.90%
2018/04/02	0	0.00	0.3	40.75	40.75	-0.3	1,190	-0.03%
2018/03/22	1	42.20	0	0.00	41.70	1	1,372	0.07%
2018/03/21	0	0.00	1	42.45	42.05	-1	1,418	-0.07%
2018/03/20	1	42.10	6	42.00	42.05	-5	1,465	-0.34%
2018/03/15	0	0.00	1	43.25	43.10	-1	1,668	-0.06%
2018/03/13	2	42.73	0	0.00	43.00	2	1,748	0.11%
2018/03/12	5	42.80	0	0.00	42.65	5	1,768	0.28%
2018/03/07	2	43.28	1	42.90	42.85	1	1,843	0.05%
2018/03/06	1	42.55	0	42.65	42.60	1	1,828	0.05%
2018/03/05	1	41.50	0	0.00	41.50	1	1,829	0.05%
2018/02/26	0	0.00	1	42.30	42.30	-1	2,002	-0.05%
2018/02/23	10	42.27	0	0.00	42.15	10	2,005	0.50%
2018/02/22	3	41.55	1	41.50	41.60	2	2,024	0.10%
2018/02/21	1	41.50	0	0.00	41.55	1	2,072	0.05%
2018/02/07	0	0.00	1	43.00	41.70	-1	2,171	-0.05%
2018/02/06	1	41.05	0	0.00	41.75	1	2,182	0.05%
2018/02/02	1	46.35	1	46.55	46.95	0	2,198	0.00%
2018/01/31	1	45.80	0	0.00	45.95	1	2,460	0.04%
2018/01/24	0	0.00	1	46.30	46.30	-1	2,547	-0.04%
2018/01/22	2	47.00	2	47.25	46.75	0	2,593	0.00%
2018/01/19	1	47.40	0	0.00	47.40	1	2,660	0.04%
2018/01/18	2	47.50	1	47.60	47.60	1	2,692	0.04%
2018/01/16	1	47.70	0	0.00	47.60	1	2,913	0.03%
2018/01/15	1	47.60	0	0.00	47.80	1	2,946	0.03%
2018/01/12	1	48.05	0	0.00	47.80	1	3,009	0.03%
2018/01/11	2	47.33	0	0.00	47.05	2	3,037	0.07%
2018/01/10	1	48.00	0	0.00	48.10	1	3,084	0.03%
2018/01/08	1	49.70	0	0.00	48.70	1	3,146	0.03%
2018/01/03	1	49.35	0	0.00	49.75	1	3,364	0.03%
2018/01/02	0	0.00	3	49.40	49.30	-3	3,458	-0.09%