正崴 (2392)-玉山券商分點個股進出

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
61.6
漲跌
▲0.8
漲幅
+1.32%
成交量
1,682張
產業
上市電子零組件類股
624人加入追蹤

立即追蹤
本地時間:13:35(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－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山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
2024/10/17	4	61.98	4	62.05	61.60	0	6,084	0.00%
2024/10/16	1	60.90	1	61.00	60.80	0	6,258	0.00%
2024/10/15	7.1	62.02	5	62.92	61.50	2.1	6,413	0.03%
2024/10/14	1	59.50	21	60.93	61.90	-20	6,696	-0.30%
2024/10/11	5.1	60.01	13	60.22	59.80	-7.9	7,153	-0.11%
2024/10/09	13.1	61.86	1.1	61.79	61.60	12	8,150	0.15%
2024/10/08	2	62.20	4	62.10	62.20	-2	9,853	-0.02%
2024/10/07	5	64.12	1	64.30	63.80	4	11,621	0.03%
2024/10/04	22	63.74	11.1	63.91	63.40	10.9	12,482	0.09%
2024/10/01	14	64.03	4	64.10	64.00	10	12,736	0.08%
2024/09/30	2.3	65.11	1	64.60	64.30	1.3	12,809	0.01%
2024/09/27	2	64.70	5	65.40	65.80	-3	12,915	-0.02%
2024/09/26	8	65.92	4.1	66.58	64.80	3.9	13,051	0.03%
2024/09/25	4	65.65	5.1	66.00	65.60	-1.1	13,171	-0.01%
2024/09/24	2	64.10	5	64.46	64.50	-3	13,450	-0.02%
2024/09/23	1	65.00	5	65.08	64.90	-4	13,686	-0.03%
2024/09/20	26	66.60	22	65.46	64.20	4	13,960	0.03%
2024/09/19	2.1	64.18	12	64.63	65.30	-9.9	13,917	-0.07%
2024/09/18	13.1	63.53	1	64.20	62.60	12.1	14,049	0.09%
2024/09/16	6.1	64.47	6.5	64.52	64.60	-0.4	14,589	0.00%
2024/09/13	1.1	64.18	0.1	64.35	64.20	1	14,840	0.01%
2024/09/12	5.1	64.54	7.1	63.85	64.60	-2	15,139	-0.01%
2024/09/11	0.1	61.70	5	62.08	61.70	-4.9	15,483	-0.03%
2024/09/10	2	62.90	1.6	63.43	61.70	0.4	15,751	0.00%
2024/09/09	2.9	62.35	2	61.80	63.30	0.9	16,755	0.01%
2024/09/06	2	63.30	1.6	63.09	63.20	0.4	17,091	0.00%
2024/09/05	12	63.22	12	63.21	62.80	0	17,300	0.00%
2024/09/04	24.8	63.30	13.3	63.46	63.00	11.5	17,298	0.07%
2024/09/03	5.4	69.20	23	69.56	68.30	-17.6	17,213	-0.10%
2024/09/02	7	70.76	4	71.25	70.00	3	17,269	0.02%
2024/08/30	25	72.90	36	72.80	71.50	-11	17,202	-0.06%
2024/08/29	9	70.69	8.3	70.53	70.40	0.7	16,956	0.00%
2024/08/28	46	70.92	34.1	71.29	71.50	12	16,878	0.07%
2024/08/27	10.1	68.13	18.2	67.71	69.00	-8.1	16,614	-0.05%
2024/08/26	14	66.87	0.1	67.80	65.80	14	16,586	0.08%
2024/08/23	12	66.22	10.1	66.78	67.10	1.9	16,638	0.01%
2024/08/22	17.1	67.76	9	67.89	67.50	8.1	16,791	0.05%
2024/08/21	20.1	68.95	4	69.13	67.90	16.1	17,412	0.09%
2024/08/20	10.8	69.41	11.1	68.94	69.50	-0.3	18,218	0.00%
2024/08/19	3	66.67	7.3	66.90	66.70	-4.3	18,991	-0.02%
2024/08/16	2.1	66.60	6.1	66.97	66.60	-4	19,311	-0.02%
2024/08/15	4.1	65.90	5	66.16	65.90	-0.9	19,609	0.00%
2024/08/14	13.1	66.91	6.4	67.17	66.30	6.7	20,179	0.03%
2024/08/13	2	66.95	3	66.38	67.30	-1	20,223	-0.01%
2024/08/12	10	66.85	4	67.58	66.80	6	20,212	0.03%
2024/08/09	38.7	67.22	12	67.14	66.90	26.7	20,242	0.13%
2024/08/08	16.1	64.21	22	64.42	63.70	-5.9	20,135	-0.03%
2024/08/07	71.4	64.32	9	64.23	66.00	62.4	20,270	0.31%
2024/08/06	32.4	58.69	58	58.41	60.70	-25.6	20,133	-0.13%
2024/08/05	28.6	62.89	9.6	63.19	62.70	19	19,946	0.10%
2024/08/02	53.3	70.50	11	71.57	69.60	42.3	19,945	0.21%
2024/08/01	18.4	73.02	8	73.53	74.00	10.4	19,997	0.05%
2024/07/31	10.5	70.82	8	70.66	70.30	2.5	20,024	0.01%
2024/07/30	20.2	68.21	21	68.48	69.80	-0.8	20,242	0.00%
2024/07/29	20.1	70.26	13	69.78	68.80	7.1	20,142	0.04%
2024/07/26	9.5	71.73	21	71.10	71.30	-11.5	20,024	-0.06%
2024/07/23	3.6	74.87	54	75.34	74.00	-50.4	19,904	-0.25%
2024/07/22	44.4	77.01	48.2	75.24	74.50	-3.8	19,802	-0.02%
2024/07/19	40	77.98	4.2	78.23	76.80	35.8	19,624	0.18%
2024/07/18	29.6	80.74	10.2	81.24	79.80	19.4	19,458	0.10%
2024/07/17	15.7	84.39	25.4	85.02	83.60	-9.7	19,273	-0.05%
2024/07/16	10.7	85.29	36.5	85.80	84.40	-25.9	19,090	-0.14%
2024/07/15	55.5	88.69	35	87.69	86.10	20.5	18,952	0.11%
2024/07/12	47.3	88.95	59.2	89.20	89.50	-11.8	18,704	-0.06%
2024/07/11	162	92.37	156.8	92.36	89.60	5.3	18,215	0.03%	大買/大賣/
2024/07/10	212.8	90.85	266.2	90.93	90.00	-53.4	17,228	-0.31%	大買/大賣/
2024/07/09	273.2	85.73	182.5	87.06	89.10	90.7	15,502	0.59%	大買/大賣/
2024/07/08	80.4	81.48	96	81.81	81.00	-15.7	13,719	-0.11%
2024/07/05	20.5	79.40	31.8	78.64	79.00	-11.3	12,866	-0.09%
2024/07/04	5	77.44	4.2	77.36	76.90	0.8	12,601	0.01%
2024/07/03	7.2	77.58	19.8	77.25	76.50	-12.6	12,521	-0.10%
2024/07/02	9.5	75.81	18	76.37	76.90	-8.5	12,413	-0.07%
2024/07/01	4.2	78.29	29	78.56	77.80	-24.8	12,264	-0.20%
2024/06/28	11.3	79.05	34	79.30	79.00	-22.8	12,141	-0.19%
2024/06/27	21	78.44	19.3	78.66	77.70	1.7	11,918	0.01%
2024/06/26	48.1	78.78	52.4	77.93	77.50	-4.3	11,835	-0.04%
2024/06/25	16.2	75.26	9	75.48	76.30	7.2	11,610	0.06%
2024/06/24	17.4	75.32	11	75.44	75.30	6.4	11,628	0.06%
2024/06/21	65.3	78.98	86	78.81	77.70	-20.8	11,472	-0.18%
2024/06/20	44.4	77.41	32.1	77.37	77.80	12.3	10,902	0.11%
2024/06/19	41.3	75.66	33	74.88	74.60	8.3	10,646	0.08%
2024/06/18	78.5	79.36	48	79.60	77.40	30.5	10,334	0.30%
2024/06/17	84.3	78.45	42.3	79.01	78.70	42	9,912	0.42%
2024/06/14	236.1	79.17	217.9	79.48	79.70	18.2	9,647	0.19%	大買/大賣/
2024/06/13	21.2	74.14	77.7	75.07	75.90	-56.5	8,601	-0.66%
2024/06/12	53.1	67.56	16.1	67.52	69.00	37	8,254	0.45%
2024/06/11	57.6	70.51	0.2	71.88	69.20	57.4	8,037	0.71%
2024/06/07	15	70.34	6	69.55	70.50	9	8,047	0.11%
2024/06/06	37.3	68.12	6	68.25	66.60	31.3	8,085	0.39%
2024/06/05	28	70.42	6.1	70.70	69.60	21.9	7,991	0.27%
2024/06/04	7	71.41	18.3	71.30	71.20	-11.3	7,988	-0.14%
2024/06/03	8	72.54	1.4	72.33	72.40	6.6	7,971	0.08%
2024/05/31	11	72.54	11.6	74.24	72.00	-0.6	7,949	-0.01%
2024/05/30	24	73.24	8.4	73.44	72.50	15.6	7,882	0.20%
2024/05/29	8.8	75.61	4	77.00	75.00	4.8	7,869	0.06%
2024/05/28	37.2	74.65	31.1	75.65	75.80	6.1	7,803	0.08%
2024/05/27	135.1	74.84	121.1	74.99	73.90	14	7,632	0.18%	大買/大賣/
2024/05/24	145.1	73.25	63.4	73.03	72.20	81.7	7,015	1.17%	大買/
2024/05/23	88	70.36	119.8	71.88	73.30	-31.8	6,116	-0.52%	大賣/
2024/05/22	16	64.37	59.1	66.31	66.70	-43.1	5,175	-0.83%
2024/05/21	31.1	58.06	27.2	58.72	60.70	3.9	4,835	0.08%
2024/05/20	15.5	56.71	82.2	57.69	58.50	-66.6	4,496	-1.48%
2024/05/17	15	53.35	25	53.40	53.70	-10	3,911	-0.26%
2024/05/16	2	52.00	8.2	52.03	52.00	-6.2	3,770	-0.16%
2024/05/15	25.1	52.16	10	52.70	51.60	15.1	3,721	0.41%
2024/05/14	28	51.71	37.1	51.35	51.50	-9.1	3,610	-0.25%
2024/05/13	43.1	51.60	51.1	51.35	51.60	-8	3,527	-0.23%
2024/05/10	2	48.45	3	48.42	48.75	-1	3,315	-0.03%
2024/05/09	7	49.67	8	49.10	48.80	-1	3,289	-0.03%
2024/05/08	9.4	49.38	21	49.20	49.35	-11.7	3,201	-0.36%
2024/05/07	17	49.79	25.3	49.45	49.45	-8.3	3,130	-0.26%
2024/05/06	16.2	49.06	13.4	49.47	49.50	2.9	2,921	0.10%
2024/05/03	105	48.57	115.1	48.78	48.75	-10.1	2,761	-0.36%	大買/大賣/
2024/05/02	2	46.53	1	46.50	46.70	1	2,466	0.04%
2024/04/30	1	46.80	3	46.80	46.60	-2	2,460	-0.08%
2024/04/29	3	46.50	4	46.70	46.60	-1	2,442	-0.04%
2024/04/26	0	0.00	1	45.75	45.50	-1	2,404	-0.04%
2024/04/24	0	0.00	5	45.25	45.80	-5	2,415	-0.21%
2024/04/23	0	0.00	1	44.75	44.60	-1	2,415	-0.04%
2024/04/22	0	0.00	1	44.45	44.15	-1	2,424	-0.04%
2024/04/19	18	44.19	31.1	44.51	44.40	-13.1	2,430	-0.54%
2024/04/18	12	45.79	2	45.85	46.25	10	2,388	0.42%
2024/04/17	3	43.80	0	0.00	44.45	3	2,355	0.13%
2024/04/16	7	44.08	0	0.00	43.50	7	2,351	0.30%
2024/04/15	0	0.00	3	45.90	45.80	-3	2,301	-0.13%
2024/04/12	1	45.65	10	46.12	46.25	-9	2,301	-0.39%
2024/04/11	4	46.10	16	45.66	45.85	-12	2,300	-0.52%
2024/04/10	2	46.40	2	46.55	46.65	0	2,389	0.00%
2024/04/09	5	46.23	0	0.00	46.25	5	2,395	0.21%
2024/04/08	4	46.04	19	45.97	45.90	-15	2,389	-0.63%
2024/04/02	17	47.02	15	46.67	47.00	2	2,371	0.08%
2024/04/01	7.1	47.38	6	47.68	47.10	1.1	2,388	0.05%
2024/03/29	92	48.18	78	46.88	46.40	14	2,313	0.61%
2024/03/28	38	46.68	17	46.21	46.00	21	2,161	0.97%
2024/03/27	21	46.91	7	46.74	47.10	14	2,122	0.66%
2024/03/25	0	0.00	1	45.55	45.15	-1	2,077	-0.05%
2024/03/20	3	44.75	0	0.00	44.40	3	2,327	0.13%
2024/03/19	0	0.00	2	44.15	44.05	-2	2,418	-0.08%
2024/03/18	1	43.95	0	0.00	44.00	1	2,711	0.04%
2024/03/15	0.2	44.80	0	0.00	44.15	0.2	3,287	0.00%
2024/03/14	1	44.35	0	0.00	44.40	1	3,448	0.03%
2024/03/13	9	45.67	6	45.20	45.15	3	3,437	0.09%
2024/03/12	7	45.57	7	44.98	45.20	0	3,402	0.00%
2024/03/08	3	44.18	0	45.00	43.95	3	3,332	0.09%
2024/03/07	2.3	45.52	0	0.00	45.45	2.3	3,320	0.07%
2024/03/06	0	0.00	3	46.22	46.05	-3	3,334	-0.09%
2024/03/05	4	46.53	0	0.00	46.50	4	3,341	0.12%
2024/03/04	2	45.93	0	0.00	45.85	2	3,355	0.06%
2024/03/01	5	46.12	1	46.25	46.05	4	3,335	0.12%
2024/02/29	4	44.93	1.2	45.39	45.45	2.8	3,380	0.08%
2024/02/27	16	44.42	0	0.00	44.50	16	3,421	0.47%
2024/02/26	43	44.90	37	44.83	44.50	6	3,391	0.18%
2024/02/23	0.1	44.06	0	0.00	43.90	0.1	3,346	0.00%
2024/02/22	0	0.00	1	44.20	43.90	-1	3,332	-0.03%
2024/02/21	2.1	44.20	0	0.00	44.20	2.1	3,323	0.06%
2024/02/20	1	43.65	4	43.96	43.50	-3	3,318	-0.09%
2024/02/19	0	0.00	0.8	44.10	43.75	-0.8	3,302	-0.02%
2024/02/16	0	0.00	2	43.55	43.20	-2	3,320	-0.06%
2024/02/15	1	42.60	0	0.00	42.85	1	3,317	0.03%
2024/02/05	1.1	43.68	0	0.00	43.50	1.1	3,335	0.03%
2024/02/02	3	43.80	0	0.00	43.70	3	3,322	0.09%
2024/02/01	2	44.13	0	0.00	44.05	2	3,319	0.06%
2024/01/31	0	0.00	1	44.80	44.75	-1	3,332	-0.03%
2024/01/24	0	0.00	2.1	45.27	45.00	-2.1	3,328	-0.06%
2024/01/23	0	0.00	2	44.55	44.75	-2	3,330	-0.06%
2024/01/22	1.1	44.40	0.7	44.35	44.35	0.3	3,319	0.01%
2024/01/19	1.2	43.50	1	43.85	43.90	0.2	3,314	0.01%
2024/01/17	1	44.20	3.4	44.31	44.15	-2.4	3,288	-0.07%
2024/01/16	2	44.40	1	44.55	44.65	1	3,273	0.03%
2024/01/15	1	44.80	0.3	45.14	45.20	0.7	3,254	0.02%
2024/01/12	0	0.00	0.7	44.78	44.60	-0.7	3,252	-0.02%
2024/01/11	7.1	44.74	4	44.85	44.75	3.1	3,265	0.09%
2024/01/10	1	44.65	1	44.75	44.75	0	3,293	0.00%
2024/01/09	1.1	45.26	2	45.40	45.30	-1	3,286	-0.03%
2024/01/08	0.1	45.90	0	0.00	45.80	0.1	3,284	0.00%
2024/01/04	8.3	47.04	4	47.16	46.10	4.3	3,261	0.13%
2024/01/03	5	48.79	12	48.80	48.80	-7	3,179	-0.22%
2024/01/02	3	48.37	2	48.58	48.50	1	3,161	0.03%
2023/12/29	1.8	48.24	0	0.00	48.30	1.8	3,162	0.06%
2023/12/28	0	0.00	5	48.64	48.65	-5	3,161	-0.16%
2023/12/27	2	48.95	5	48.88	48.65	-3	3,156	-0.10%
2023/12/26	2	48.35	0	0.00	48.40	2	3,133	0.06%
2023/12/25	1	48.00	0	0.00	48.10	1	3,137	0.03%
2023/12/22	0.3	48.52	0.5	48.85	48.20	-0.2	3,145	0.00%
2023/12/21	4	48.98	1	49.00	48.80	3	3,163	0.09%
2023/12/20	2	49.58	3	49.78	49.90	-1	3,185	-0.03%
2023/12/19	7.4	48.34	9.4	48.38	48.50	-2.1	3,128	-0.07%
2023/12/18	7.7	49.69	11.2	49.38	49.20	-3.5	3,071	-0.11%
2023/12/15	18.4	50.16	27.1	50.25	50.20	-8.7	2,983	-0.29%
2023/12/14	6	49.78	45.3	49.84	50.00	-39.3	3,012	-1.30%
2023/12/13	29.4	50.11	41.5	49.39	49.60	-12.1	2,903	-0.42%
2023/12/12	95.1	49.61	120.2	50.25	51.60	-25.1	2,612	-0.96%	大賣/
2023/12/11	2	46.78	32.5	46.56	47.10	-30.5	2,064	-1.48%
2023/12/08	2	44.73	13	44.62	44.45	-11	1,938	-0.57%
2023/12/07	5	45.19	0	0.00	44.80	5	1,949	0.26%
2023/12/06	2	44.70	0	0.00	45.00	2	1,967	0.10%
2023/12/05	0	0.00	6	44.65	44.75	-6	1,986	-0.30%
2023/12/04	11	44.27	7.7	44.34	44.45	3.4	1,983	0.17%
2023/12/01	8	44.75	3	44.90	44.90	5	1,982	0.25%
2023/11/30	2.3	44.24	16	44.45	44.10	-13.7	2,001	-0.69%
2023/11/29	6.2	44.13	5.1	44.13	44.30	1.1	2,037	0.05%
2023/11/28	0.2	43.63	3	43.83	43.90	-2.9	2,078	-0.14%
2023/11/27	4.1	43.62	20.3	43.52	43.35	-16.2	2,148	-0.75%
2023/11/24	4	42.31	7.2	42.45	42.65	-3.2	2,203	-0.15%
2023/11/23	2	41.80	4.1	41.50	41.85	-2.1	2,166	-0.10%
2023/11/22	0	0.00	1	41.25	41.20	-1	2,196	-0.05%
2023/11/21	1	41.25	1.1	41.25	41.25	-0.1	2,228	0.00%
2023/11/20	0	0.00	0.1	41.30	41.35	-0.1	2,237	0.00%
2023/11/17	0	0.00	0.1	41.00	40.90	-0.1	2,272	0.00%
2023/11/16	0	0.00	0.1	40.96	40.90	-0.1	2,278	-0.01%
2023/11/15	1	40.90	0.1	40.90	41.00	0.9	2,289	0.04%
2023/11/14	0	0.00	1	40.50	40.25	-1	2,298	-0.04%
2023/11/13	15	40.72	10.2	40.75	40.60	4.8	2,331	0.21%
2023/11/10	0.1	39.00	2	39.00	39.15	-1.9	2,346	-0.08%
2023/11/08	3	39.43	0	0.00	39.65	3	2,500	0.12%
2023/11/06	2	39.13	0	0.00	39.10	2	2,482	0.08%
2023/11/03	2	38.90	3	39.12	38.80	-1	2,484	-0.04%
2023/11/02	0	0.00	1	38.90	38.95	-1	2,514	-0.04%
2023/11/01	0	0.00	33.9	38.46	38.50	-33.9	2,515	-1.35%
2023/10/31	1	38.50	2	38.70	38.45	-1	2,523	-0.04%
2023/10/27	2	38.90	0	0.00	39.00	2	2,555	0.08%
2023/10/24	0.1	39.05	0	0.00	39.10	0.1	2,641	0.00%
2023/10/19	1.1	39.34	0	0.00	39.25	1.1	2,886	0.04%
2023/10/18	0.2	40.00	0	0.00	39.80	0.2	2,917	0.01%
2023/10/17	0	0.00	1	40.55	40.70	-1	2,916	-0.03%
2023/10/16	0.1	41.00	0	0.00	40.75	0.1	2,938	0.00%
2023/10/13	0.1	41.40	0	0.00	41.30	0.1	2,962	0.00%
2023/10/11	2	41.10	0	0.00	41.10	2	2,993	0.07%
2023/10/05	5	41.05	0	0.00	40.95	5	2,995	0.17%
2023/10/04	2	40.63	0	0.00	40.80	2	3,002	0.07%
2023/10/03	2	41.20	0	0.00	41.05	2	3,016	0.07%
2023/09/28	8	40.83	1	40.60	40.90	7	3,106	0.23%
2023/09/27	2	40.38	2	40.30	40.35	0	3,132	0.00%
2023/09/26	15	41.15	0	0.00	40.95	15	3,146	0.48%
2023/09/25	1	42.80	0	0.00	41.90	1	3,118	0.03%
2023/09/22	1	41.00	7	40.90	41.40	-6	3,061	-0.20%
2023/09/21	1	40.90	0	0.00	41.35	1	3,053	0.03%
2023/09/20	8	42.03	0.2	42.70	41.85	7.8	3,045	0.26%
2023/09/19	34.2	43.72	14.5	44.11	42.75	19.7	3,033	0.65%
2023/09/15	0	0.00	1	43.60	43.00	-1	2,965	-0.03%
2023/09/14	2	43.90	1	44.00	43.50	1	2,939	0.03%
2023/09/13	0.1	44.90	1	44.95	44.40	-0.9	2,898	-0.03%
2023/09/11	5.5	43.75	2	43.70	43.80	3.5	2,894	0.12%
2023/09/08	8	45.74	7.2	45.15	44.85	0.8	2,844	0.03%
2023/09/07	0	0.00	1.9	45.68	45.90	-1.9	2,816	-0.07%
2023/09/06	8	45.68	3	45.80	45.80	5	2,882	0.17%
2023/09/05	7.3	45.96	25.5	45.85	45.90	-18.2	2,854	-0.64%
2023/09/04	18	46.64	4	46.80	46.65	14	2,804	0.50%
2023/09/01	8	46.84	13	46.03	45.85	-5	2,740	-0.18%
2023/08/31	10	46.61	24.3	46.49	46.65	-14.3	2,656	-0.54%
2023/08/30	3	45.70	5	45.51	45.80	-2	2,554	-0.08%
2023/08/29	1	44.15	7	44.25	44.10	-6	2,428	-0.25%
2023/08/28	1	43.85	7.1	43.76	43.80	-6.1	2,421	-0.25%
2023/08/25	1.5	43.15	5	43.30	43.25	-3.5	2,478	-0.14%
2023/08/24	2.5	42.99	25.6	43.02	43.05	-23.1	2,444	-0.95%
2023/08/23	1	43.25	6.5	43.04	42.95	-5.5	2,425	-0.23%
2023/08/22	0.1	42.43	9.3	42.52	42.60	-9.2	2,386	-0.39%
2023/08/21	0.2	42.38	5	42.40	42.40	-4.9	2,375	-0.20%
2023/08/18	0.1	42.75	13	42.98	42.95	-13	2,361	-0.55%
2023/08/17	1	42.50	2	42.30	42.85	-1	2,326	-0.04%
2023/08/16	5	42.18	8	42.30	42.35	-3	2,277	-0.13%
2023/08/15	7	40.91	23	41.99	42.20	-16	2,221	-0.72%
2023/08/14	6	39.97	5	39.81	39.95	1	2,106	0.05%
2023/08/11	1	38.75	0	0.00	39.00	1	2,074	0.05%
2023/08/10	6	38.84	2	38.93	38.75	4	2,084	0.19%
2023/08/09	2.1	39.64	0	0.00	39.45	2.1	2,113	0.10%
2023/08/08	7.1	39.62	2	40.03	40.00	5.1	2,112	0.24%
2023/08/07	3	38.57	0	0.00	38.75	3	2,087	0.14%
2023/08/04	0	0.00	2	38.40	38.50	-2	2,080	-0.10%
2023/08/02	2.1	38.50	0	0.00	38.25	2.1	2,074	0.10%
2023/08/01	3.3	38.86	0.8	38.75	38.70	2.5	2,050	0.12%
2023/07/31	10.2	39.14	0.5	39.10	39.00	9.8	2,043	0.48%
2023/07/28	1	39.40	1	39.70	39.70	0	2,008	0.00%
2023/07/27	6.1	40.25	1	40.20	40.00	5.1	1,985	0.26%
2023/07/26	8	40.83	9	40.64	40.50	-1	1,964	-0.05%
2023/07/25	2.1	43.30	31	43.12	43.30	-28.9	1,855	-1.56%
2023/07/24	0	0.00	1.3	42.98	43.05	-1.3	1,768	-0.07%
2023/07/21	1	42.80	13.3	42.37	42.95	-12.3	1,720	-0.71%
2023/07/20	4	42.08	34	42.36	42.20	-30	1,692	-1.77%
2023/07/19	3.1	43.20	2	42.90	42.80	1.1	1,639	0.07%
2023/07/18	0.1	43.25	0	0.00	43.25	0.1	1,633	0.01%
2023/07/17	8	43.61	2	43.83	43.95	6	1,619	0.37%
2023/07/13	5	43.18	3	43.27	42.95	2	1,683	0.12%
2023/07/12	2.5	42.87	7	42.86	42.80	-4.5	1,682	-0.27%
2023/07/11	1.1	43.14	0	0.00	43.05	1.1	1,709	0.07%
2023/07/10	2	43.08	0	0.00	42.90	2	1,779	0.11%
2023/07/07	0	0.00	9	43.89	43.25	-9	1,869	-0.48%
2023/07/06	3	43.93	27	43.94	43.70	-24	1,839	-1.30%
2023/07/05	6	43.58	3	43.65	43.50	3	1,757	0.17%
2023/07/04	0	0.00	1	43.00	43.25	-1	1,720	-0.06%
2023/07/03	1	42.50	0	0.00	42.75	1	1,688	0.06%
2023/06/30	4	42.15	2	42.13	42.10	2	1,678	0.12%
2023/06/29	0	0.00	1	42.40	42.30	-1	1,684	-0.06%
2023/06/28	7	41.99	2	42.13	42.00	5	1,691	0.30%
2023/06/27	0	0.00	6	42.30	42.25	-6	1,705	-0.35%
2023/06/26	2	42.78	44	42.62	42.55	-42	1,751	-2.40%
2023/06/21	0	0.00	1	41.95	41.90	-1	1,884	-0.05%
2023/06/19	1	41.80	1	41.94	41.70	0	1,906	0.00%
2023/06/16	5	42.30	8	42.24	41.90	-3	1,926	-0.16%
2023/06/15	1	41.60	2	41.70	41.55	-1	1,872	-0.05%
2023/06/14	1	41.95	13	42.16	41.80	-12	1,881	-0.64%
2023/06/13	1	42.10	12	42.03	42.05	-11	1,890	-0.58%
2023/06/12	9	42.28	11	42.23	41.90	-2	1,870	-0.11%
2023/06/09	0.1	41.05	0	0.00	41.05	0.1	1,790	0.01%
2023/06/08	10.1	40.94	0	0.00	40.80	10.1	1,797	0.56%
2023/06/07	5.3	41.61	1	41.90	41.60	4.3	1,797	0.24%
2023/06/05	0	0.00	2	42.08	41.95	-2	1,809	-0.11%
2023/06/02	1	41.75	0	0.00	41.75	1	1,802	0.06%
2023/06/01	0	0.00	2	41.98	41.65	-2	1,802	-0.11%
2023/05/31	7	41.70	11	41.16	41.65	-4	1,784	-0.22%
2023/05/26	5.1	39.90	1	39.95	40.00	4.1	1,734	0.24%
2023/05/25	7	40.14	1	40.10	40.10	6	1,743	0.34%
2023/05/24	0	0.00	5	40.41	40.50	-5	1,745	-0.29%
2023/05/23	5	40.50	5.1	40.50	40.40	-0.1	1,756	0.00%
2023/05/19	7	40.09	0	0.00	40.05	7	1,758	0.40%
2023/05/17	1	39.80	6	39.99	39.90	-5	1,761	-0.28%
2023/05/16	2.1	39.48	2.2	39.48	39.50	-0.1	1,757	-0.01%
2023/05/15	11	39.44	3	39.33	39.50	8	1,763	0.45%
2023/05/12	2	40.45	1	40.85	40.80	1	1,747	0.06%
2023/05/11	3.5	41.02	0	0.00	40.70	3.5	1,783	0.19%
2023/05/10	3	41.50	0	0.00	41.70	3	1,799	0.17%
2023/05/09	1	41.50	3	41.92	41.60	-2	1,820	-0.11%
2023/05/08	0	0.00	4.1	41.98	42.00	-4.1	1,870	-0.22%
2023/05/05	10	41.63	1.3	41.92	41.40	8.8	1,910	0.46%
2023/05/04	1	42.10	0.1	42.15	42.15	0.9	1,946	0.05%
2023/05/03	21	42.33	0	0.00	42.10	21	1,959	1.07%
2023/05/02	24	42.42	6.4	42.31	42.45	17.7	1,981	0.89%
2023/04/28	3	41.87	0	0.00	41.90	3	2,000	0.15%
2023/04/25	8	40.81	1	40.50	40.60	7	1,982	0.35%
2023/04/24	0	0.00	1	41.65	41.35	-1	1,956	-0.05%
2023/04/21	10.1	41.97	4	41.97	41.45	6.1	1,950	0.31%
2023/04/20	6.3	42.60	1.1	43.46	42.35	5.3	1,929	0.27%
2023/04/19	0	0.00	57.2	43.52	43.25	-57.2	1,909	-2.99%
2023/04/18	57.3	43.27	27	43.75	42.95	30.3	1,859	1.63%
2023/04/17	6	43.13	1	43.00	43.35	5	1,795	0.28%
2023/04/14	4	43.30	8.3	42.90	43.25	-4.3	1,775	-0.24%
2023/04/13	55	43.07	25.4	43.40	43.05	29.6	1,728	1.71%
2023/04/12	15	42.91	23	42.99	43.15	-8	1,639	-0.49%
2023/04/10	0.1	41.75	4	41.70	41.60	-3.9	1,514	-0.26%
2023/04/07	5.1	41.40	0	0.00	41.80	5.1	1,506	0.34%
2023/04/06	0.3	41.35	2	41.03	41.40	-1.7	1,501	-0.11%
2023/03/31	5	41.41	5	41.39	41.35	0	1,495	0.00%
2023/03/30	4.6	41.63	3	41.35	41.35	1.6	1,482	0.11%
2023/03/29	1.4	41.32	1	41.95	41.95	0.4	1,479	0.03%
2023/03/28	2.6	41.54	1	41.50	41.40	1.6	1,476	0.11%
2023/03/27	22.4	42.62	82.2	42.11	41.70	-59.7	1,461	-4.09%
2023/03/24	94	42.82	23.6	42.53	42.85	70.5	1,396	5.05%
2023/03/23	2.1	40.05	3	40.17	40.05	-0.9	1,192	-0.08%
2023/03/21	2	39.43	7	39.81	39.40	-5	1,182	-0.42%
2023/03/20	0	0.00	2	39.10	39.00	-2	1,161	-0.17%
2023/03/17	11	39.51	1	39.65	39.10	10	1,183	0.85%
2023/03/16	3.2	38.07	0	0.00	38.30	3.2	1,158	0.28%
2023/03/15	1	38.80	5	38.98	38.80	-4	1,172	-0.34%
2023/03/14	0.1	38.90	0	0.00	38.80	0.1	1,222	0.01%
2023/03/13	2	38.75	1	38.65	39.30	1	1,263	0.08%
2023/03/10	1	39.35	1	39.30	39.30	0	1,346	0.00%
2023/03/09	1	40.55	0	0.00	40.30	1	1,400	0.07%
2023/03/08	1	40.25	1	39.95	40.50	0	1,474	0.00%
2023/03/07	1	40.30	9	40.16	40.25	-8	1,633	-0.49%
2023/03/06	0	0.00	6	40.09	40.00	-6	1,727	-0.35%
2023/03/03	3	39.00	0.4	39.40	39.30	2.6	1,789	0.15%
2023/03/02	2	39.40	0	0.00	39.40	2	1,795	0.11%
2023/03/01	1.7	38.94	0	0.00	39.00	1.7	1,778	0.10%
2023/02/24	0	0.00	0.8	39.93	39.90	-0.8	1,752	-0.05%
2023/02/23	2.1	39.95	0	0.00	39.90	2.1	1,738	0.12%
2023/02/22	0	0.00	2	40.00	40.00	-2	1,728	-0.12%
2023/02/21	1	40.50	1	40.50	40.40	0	1,727	0.00%
2023/02/17	0.1	39.80	2	39.90	40.05	-1.9	1,741	-0.11%
2023/02/16	1.4	39.99	0	0.00	40.10	1.4	1,780	0.08%
2023/02/15	0	39.90	8	40.00	39.95	-8	1,809	-0.44%
2023/02/14	0	0.00	1	40.15	40.15	-1	1,819	-0.05%
2023/02/13	3	39.83	4	40.40	39.60	-1	1,831	-0.05%
2023/02/10	0	0.00	4	40.45	40.35	-4	1,828	-0.22%
2023/02/09	0	0.00	5	40.78	40.75	-5	1,811	-0.28%
2023/02/08	1	40.40	0	0.00	40.35	1	1,776	0.06%
2023/02/07	0	0.00	3	40.00	40.15	-3	1,755	-0.17%
2023/02/06	0	0.00	71	40.00	40.10	-71	1,736	-4.09%
2023/02/03	1	39.60	7	39.65	39.80	-6	1,685	-0.36%
2023/02/02	1	39.40	10.1	39.00	39.55	-9.1	1,646	-0.55%
2023/02/01	1	38.80	1	38.70	38.70	0	1,603	0.00%
2023/01/31	1.1	38.50	2	38.65	38.55	-1	1,595	-0.06%
2023/01/30	0	0.00	2.5	37.98	38.00	-2.5	1,579	-0.16%
2023/01/17	0	0.00	2	36.70	36.85	-2	1,548	-0.13%
2023/01/13	1.2	37.04	0	0.00	36.85	1.2	1,559	0.08%
2023/01/12	2	37.48	0	0.00	37.35	2	1,624	0.12%
2023/01/09	1	37.20	1	37.20	37.30	0	1,680	0.00%
2023/01/04	1	36.80	0	37.00	37.00	1	1,848	0.05%
2023/01/03	0	0.00	1	36.35	37.10	-1	1,983	-0.05%
2022/12/30	0	0.00	0.1	36.90	36.90	-0.1	2,130	-0.01%
2022/12/28	2	36.90	0	0.00	36.65	2	2,133	0.09%
2022/12/27	1	37.30	1	37.35	37.30	0	2,130	0.00%
2022/12/26	1	37.10	0	0.00	37.10	1	2,135	0.05%
2022/12/23	1	36.65	0	0.00	36.85	1	2,139	0.05%
2022/12/22	4	37.08	20	37.15	37.20	-16	2,140	-0.75%
2022/12/21	2	36.95	0	0.00	36.65	2	2,143	0.09%
2022/12/20	0	0.00	1	37.00	36.85	-1	2,127	-0.05%
2022/12/19	0	0.00	8	37.55	37.85	-8	2,122	-0.38%
2022/12/16	2	38.20	0	0.00	38.40	2	2,114	0.09%
2022/12/14	6	38.50	1.2	38.38	38.35	4.8	2,106	0.23%
2022/12/13	231	38.20	0.3	38.00	37.95	230.7	2,097	11.00%	大買/鉅額交易
2022/12/12	0	0.00	3.1	38.23	38.40	-3.1	2,085	-0.15%
2022/12/09	3	38.52	6.2	38.21	38.25	-3.2	2,083	-0.16%
2022/12/08	3	38.40	1	38.90	39.00	2	2,060	0.10%
2022/12/07	2	38.78	1.2	38.86	38.85	0.8	2,051	0.04%
2022/12/06	5	39.69	15	39.70	39.40	-10	2,018	-0.50%
2022/12/05	3.1	39.76	24	39.51	39.25	-20.9	1,974	-1.06%
2022/12/02	13.8	39.77	9	39.64	39.90	4.8	1,934	0.25%
2022/12/01	6	39.45	2	38.98	39.20	4	1,848	0.22%
2022/11/30	10	39.25	24.1	39.38	39.40	-14.1	1,783	-0.79%
2022/11/29	17.3	38.82	16.4	38.98	38.80	0.9	1,697	0.06%
2022/11/28	2	37.75	8.6	37.68	38.20	-6.6	1,540	-0.43%
2022/11/25	26.5	36.68	8	37.03	36.35	18.5	1,451	1.27%
2022/11/24	0	0.00	2	36.10	36.25	-2	1,383	-0.14%
2022/11/23	1.2	35.41	1	35.30	35.45	0.2	1,373	0.01%
2022/11/22	0.5	35.37	0	0.00	35.25	0.5	1,391	0.04%
2022/11/21	0.3	35.55	0	0.00	35.55	0.3	1,409	0.02%
2022/11/18	0.1	36.00	0	0.00	35.70	0.1	1,428	0.01%
2022/11/17	1.1	35.32	1	35.55	35.55	0.1	1,444	0.01%
2022/11/16	1.4	35.34	0	0.00	35.30	1.4	1,460	0.10%
2022/11/14	1	35.70	2	35.73	35.75	-1	1,600	-0.06%
2022/11/11	12	34.71	0	0.00	34.70	12	1,623	0.74%
2022/11/10	0	0.00	8	35.00	35.20	-8	1,644	-0.49%
2022/11/09	1	35.00	0	0.00	35.40	1	1,645	0.06%
2022/11/04	0	0.00	1	34.65	34.85	-1	1,616	-0.06%
2022/11/02	2	34.60	3	34.52	34.60	-1	1,607	-0.06%
2022/11/01	2	33.80	0	0.00	34.10	2	1,609	0.12%
2022/10/31	0	0.00	2	33.70	33.60	-2	1,606	-0.12%
2022/10/28	2.1	34.17	0	0.00	33.30	2.1	1,606	0.13%
2022/10/26	5	33.40	0	0.00	33.40	5	1,587	0.32%
2022/10/25	1	34.00	1	34.25	33.95	0	1,573	0.00%
2022/10/21	0	0.00	1	34.40	34.40	-1	1,560	-0.06%
2022/10/20	3	34.62	18	34.23	34.60	-15	1,554	-0.96%
2022/10/19	3	36.20	2	35.78	35.70	1	1,482	0.07%
2022/10/18	2	36.78	5	36.25	36.25	-3	1,466	-0.20%
2022/10/17	21	36.78	3	36.70	36.80	18	1,443	1.25%
2022/10/14	4	36.56	3.3	36.33	36.60	0.7	1,417	0.05%
2022/10/13	6	35.81	1.2	35.33	34.80	4.8	1,383	0.35%
2022/10/12	4	36.80	3	36.95	37.20	1	1,324	0.08%
2022/10/11	15.2	36.57	13.2	36.51	36.35	2	1,265	0.16%
2022/10/07	17.5	36.64	23	36.84	37.25	-5.5	1,124	-0.49%
2022/10/06	1	34.15	4	34.00	34.20	-3	975	-0.31%
2022/09/30	0.1	33.25	0	0.00	33.90	0.1	967	0.01%
2022/09/29	0	0.00	1	33.25	33.00	-1	961	-0.11%
2022/09/28	1	33.60	1	32.90	32.90	0	961	0.00%
2022/09/26	1	33.90	0	0.00	33.45	1	956	0.10%
2022/09/23	1	35.00	0	0.00	34.80	1	950	0.11%
2022/09/21	1	35.90	0	0.00	35.60	1	946	0.11%
2022/09/20	1	36.25	0	0.00	36.60	1	940	0.11%
2022/09/16	0	0.00	1	36.95	36.50	-1	946	-0.11%
2022/09/15	0	0.00	1	37.00	36.85	-1	950	-0.11%
2022/09/14	0	0.00	1	36.40	36.95	-1	964	-0.10%
2022/09/13	2	36.95	4	36.95	36.95	-2	972	-0.21%
2022/09/12	3	36.82	0	0.00	36.80	3	974	0.31%
2022/09/08	0	0.00	1	36.40	36.45	-1	971	-0.10%
2022/09/07	1	35.40	0	0.00	35.60	1	964	0.10%
2022/09/06	1	36.20	0	0.00	36.00	1	962	0.10%
2022/09/01	1	36.65	0	0.00	36.70	1	942	0.11%
2022/08/30	0	0.00	1	37.65	37.65	-1	919	-0.11%
2022/08/29	2	36.95	5	37.20	37.35	-3	910	-0.33%
2022/08/26	1	37.75	4	37.71	37.90	-3	892	-0.34%
2022/08/24	2	37.28	0	0.00	37.35	2	854	0.23%
2022/08/23	1	37.25	1	37.25	37.00	0	838	0.00%
2022/08/22	13	37.68	4	38.48	37.35	9	816	1.10%
2022/08/19	45	37.86	67	38.27	38.25	-22	759	-2.90%
2022/08/18	17	36.83	15	36.94	36.95	2	642	0.31%
2022/08/17	52	36.36	3.1	36.21	36.40	48.9	582	8.39%
2022/08/16	10	34.80	0	0.00	34.85	10	524	1.91%
2022/08/15	0	0.00	2	34.15	34.15	-2	510	-0.39%
2022/08/12	0	0.00	5	33.35	33.40	-5	500	-1.00%
2022/08/11	0	0.00	5	32.70	32.80	-5	494	-1.01%
2022/08/09	0	0.00	2	32.30	32.15	-2	491	-0.41%
2022/08/08	1	31.80	0	0.00	32.10	1	484	0.21%
2022/08/05	0	0.00	10	32.00	32.10	-10	477	-2.09%
2022/08/03	0.1	32.20	0	0.00	32.00	0.1	473	0.01%
2022/08/02	0	32.25	0	0.00	32.35	0	481	0.00%
2022/08/01	0	0.00	2	32.50	32.50	-2	484	-0.41%
2022/07/25	0	0.00	1	32.35	32.25	-1	489	-0.20%
2022/07/22	0	0.00	1	31.75	31.85	-1	491	-0.20%
2022/07/21	1	31.60	0	0.00	31.70	1	509	0.20%
2022/07/20	0	31.80	0	31.65	31.55	0	508	0.00%
2022/07/19	0	0.00	1	31.50	31.45	-1	511	-0.20%
2022/07/18	3	32.40	1	32.70	32.65	2	514	0.39%
2022/07/08	0	0.00	5	32.50	32.30	-5	518	-0.96%
2022/07/07	3	31.67	0	0.00	31.60	3	521	0.57%
2022/07/06	2	31.68	0	0.00	31.40	2	529	0.38%
2022/07/04	1	32.00	0	0.00	32.10	1	549	0.18%
2022/07/01	0.2	32.59	0	0.00	32.05	0.2	557	0.04%
2022/06/30	2	33.10	1	33.05	33.05	1	556	0.18%
2022/06/28	0	0.00	0.2	34.50	34.45	-0.2	563	-0.03%
2022/06/27	0	0.00	2.2	34.69	34.80	-2.2	577	-0.37%
2022/06/24	0	0.00	3.3	34.54	34.60	-3.3	583	-0.57%
2022/06/23	2	34.20	2.1	34.03	33.95	-0.1	579	-0.02%
2022/06/22	0	0.00	0.6	33.91	33.95	-0.6	590	-0.10%
2022/06/21	0	0.00	1	33.01	33.25	-1	584	-0.18%
2022/06/20	1	32.85	2.2	32.82	32.50	-1.2	580	-0.20%
2022/06/16	2	33.75	1	34.30	33.50	1	574	0.17%
2022/06/14	0.1	33.75	0	0.00	33.85	0.1	588	0.02%
2022/06/13	1	34.00	1	33.95	33.95	0	593	0.00%
2022/06/10	2	34.60	0	0.00	34.65	2	594	0.34%
2022/06/09	1	34.75	0	0.00	34.75	1	596	0.17%
2022/06/02	0	0.00	1	34.80	34.90	-1	609	-0.16%
2022/06/01	0.1	35.10	0	0.00	35.10	0.1	621	0.02%
2022/05/31	3	34.73	2	34.75	34.90	1	624	0.16%
2022/05/30	0	0.00	2	34.40	34.45	-2	624	-0.32%
2022/05/27	3	34.00	0	0.00	34.05	3	624	0.48%
2022/05/25	0	33.60	0	0.00	33.65	0	629	0.00%
2022/05/23	1	33.90	0	0.00	33.60	1	638	0.16%
2022/05/20	10	33.80	1	34.15	34.20	9	642	1.40%
2022/05/17	0	0.00	0.1	33.50	33.35	-0.1	667	-0.01%
2022/05/13	0	0.00	0.5	33.00	32.85	-0.5	675	-0.07%
2022/05/12	1	32.75	1	32.80	32.70	0	687	0.00%
2022/05/10	0	0.00	1.2	33.40	34.00	-1.2	693	-0.17%
2022/05/09	2	33.30	0	0.00	33.25	2	690	0.29%
2022/05/06	0.1	34.05	0	0.00	33.85	0.1	693	0.01%
2022/05/05	0.2	34.50	0	0.00	34.40	0.2	699	0.03%
2022/05/04	0	0.00	2	34.15	34.30	-2	705	-0.28%
2022/05/03	0	34.00	1	34.15	34.20	-1	718	-0.14%
2022/04/28	0	0.00	0.3	34.15	34.15	-0.3	762	-0.04%
2022/04/27	6.1	33.80	0	0.00	33.75	6.1	769	0.79%
2022/04/25	0	0.00	1	35.15	35.00	-1	773	-0.13%
2022/04/22	0	0.00	0.4	35.90	35.75	-0.4	774	-0.05%
2022/04/21	1	35.95	5	35.90	36.00	-4	797	-0.50%
2022/04/20	1	35.75	0.3	36.00	35.75	0.7	808	0.08%
2022/04/19	7	35.05	0	0.00	35.05	7	839	0.83%
2022/04/15	2	34.90	0	0.00	34.90	2	903	0.22%
2022/04/12	8.1	35.42	1	35.60	35.25	7.1	1,436	0.49%
2022/04/11	3.1	36.01	8	36.24	35.95	-4.9	1,527	-0.32%
2022/04/08	3	36.90	0	0.00	36.90	3	1,637	0.18%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/31	3.1	37.51	1	37.95	37.85	2.1	1,642	0.13%
2022/03/30	0	37.75	3	37.65	37.70	-3	1,638	-0.18%
2022/03/29	7	37.80	0	0.00	37.70	7	1,626	0.43%
2022/03/28	0	0.00	2	37.75	38.05	-2	1,618	-0.12%
2022/03/25	2	38.18	1	38.15	38.30	1	1,615	0.06%
2022/03/24	0	0.00	2	39.00	39.10	-2	1,598	-0.13%
2022/03/23	0	0.00	4	38.51	38.80	-4	1,592	-0.25%
2022/03/17	0	0.00	3	38.18	38.00	-3	1,596	-0.19%
2022/03/16	3	37.65	0	0.00	37.60	3	1,588	0.19%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/10	0	0.00	1	38.60	38.25	-1	1,596	-0.06%
2022/03/09	0	0.00	1	37.75	37.70	-1	1,599	-0.06%
2022/03/08	1	37.70	5	37.55	37.55	-4	1,606	-0.25%
2022/03/07	4	37.88	0	38.00	37.90	4	1,602	0.25%
2022/03/04	2.5	38.42	3	38.30	38.35	-0.5	1,594	-0.03%
2022/03/03	1	38.70	0	0.00	38.65	1	1,600	0.06%
2022/03/02	1	38.60	1	38.80	38.75	0	1,609	0.00%
2022/03/01	1	38.60	2	38.65	38.60	-1	1,610	-0.06%
2022/02/25	1	38.05	0	38.40	38.20	1	1,619	0.06%
2022/02/24	0	0.00	0.2	38.45	38.00	-0.2	1,654	-0.01%
2022/02/23	1	38.80	1	38.75	38.75	0	1,654	0.00%
2022/02/22	6	38.82	3	38.57	38.70	3	1,656	0.18%
2022/02/21	4	39.18	2	39.15	39.20	2	1,667	0.12%
2022/02/18	7	38.97	0.1	39.15	39.15	6.9	1,694	0.41%
2022/02/17	3	38.90	7.2	39.09	38.90	-4.2	1,694	-0.25%
2022/02/15	4	38.14	0	0.00	38.15	4	1,697	0.24%
2022/02/14	0	38.30	0	0.00	38.15	0	1,700	0.00%
2022/02/11	0.1	38.74	2	38.65	38.60	-1.9	1,697	-0.11%
2022/02/09	0	0.00	1	38.70	39.05	-1	1,698	-0.06%
2022/02/08	2	38.75	1	38.55	38.85	1	1,700	0.06%
2022/02/07	2	38.05	0	0.00	38.10	2	1,707	0.12%
2022/01/26	2	37.70	0	0.00	37.70	2	1,709	0.12%
2022/01/25	0.2	37.66	1	37.55	37.55	-0.8	1,721	-0.04%
2022/01/24	9	38.17	0	39.00	37.85	9	1,715	0.53%
2022/01/21	6.3	38.48	0	0.00	38.40	6.3	1,712	0.37%
2022/01/20	2.2	38.60	20.2	38.70	39.00	-18	1,725	-1.04%
2022/01/19	3	38.45	0	0.00	38.55	3	1,736	0.17%
2022/01/18	1	39.00	30	38.95	38.90	-29	1,724	-1.68%
2022/01/14	3	38.83	0	38.70	38.65	3	1,719	0.17%
2022/01/13	11	39.20	1	39.15	39.30	10	1,718	0.58%
2022/01/12	0	0.00	2	39.23	39.60	-2	1,708	-0.12%
2022/01/11	1	39.65	8	39.58	39.50	-7	1,678	-0.42%
2022/01/10	4	40.20	2.2	40.27	40.15	1.8	1,653	0.11%
2022/01/07	17	41.16	8.3	41.47	40.70	8.8	1,623	0.54%
2022/01/06	18.4	42.26	32.3	42.33	41.80	-13.8	1,541	-0.90%
2022/01/05	35.7	42.28	32.2	42.27	42.80	3.5	1,360	0.26%
2022/01/04	40	40.95	33.2	41.08	40.80	6.8	1,101	0.62%
2022/01/03	44	41.16	4	41.08	41.35	40	1,033	3.87%
2021/12/30	0	0.00	1	39.60	39.55	-1	963	-0.10%
2021/12/29	0	0.00	1	39.30	39.30	-1	1,040	-0.10%
2021/12/27	0	0.00	1	39.45	39.40	-1	1,041	-0.10%
2021/12/24	1	39.10	0	0.00	39.00	1	1,036	0.10%
2021/12/21	0	0.00	5	38.75	38.60	-5	1,043	-0.48%
2021/12/20	0	38.85	0	0.00	38.55	0	1,049	0.00%
2021/12/17	1	38.50	0	0.00	38.50	1	1,055	0.10%
2021/12/16	1	38.70	0	0.00	38.70	1	1,056	0.09%
2021/12/14	1	38.75	2	39.05	38.75	-1	1,085	-0.09%
2021/12/13	0	0.00	2	39.10	39.25	-2	1,092	-0.18%
2021/12/10	1	38.80	0	0.00	38.85	1	1,088	0.09%
2021/12/09	4	38.90	0	0.00	38.90	4	1,087	0.37%
2021/12/07	1	38.15	0	0.00	38.15	1	1,069	0.09%
2021/12/06	2	38.05	0	0.00	38.05	2	1,073	0.19%
2021/12/02	7	38.10	1	38.05	38.00	6	1,078	0.56%
2021/12/01	6	38.12	0	0.00	38.40	6	1,073	0.56%
2021/11/30	1	38.65	0	0.00	38.40	1	1,074	0.09%
2021/11/29	3.1	38.33	1	38.20	38.20	2.1	1,076	0.20%
2021/11/26	0.1	39.10	1	38.80	38.80	-0.9	1,086	-0.08%
2021/11/25	29	39.51	0	0.00	39.50	29	1,083	2.68%
2021/11/24	0	0.00	0	39.45	39.65	0	1,082	0.00%
2021/11/23	3.1	39.62	3	39.12	39.05	0.1	1,079	0.01%
2021/11/22	0	0.00	2	39.45	39.70	-2	1,045	-0.19%
2021/11/19	0	0.00	2	39.10	39.10	-2	1,037	-0.19%
2021/11/18	4.2	39.45	0	0.00	39.20	4.2	1,034	0.40%
2021/11/17	3	39.30	1	39.55	39.55	2	1,021	0.20%
2021/11/16	2.5	38.81	0	0.00	38.85	2.5	999	0.25%
2021/11/15	0	38.60	0	0.00	38.65	0	998	0.00%
2021/11/12	7	38.95	0	0.00	38.90	7	991	0.71%
2021/11/11	6	38.87	1	38.95	38.90	5	1,004	0.50%
2021/11/10	7	38.96	1	39.05	38.95	6	1,017	0.59%
2021/11/09	0.3	38.80	0	0.00	38.85	0.3	1,027	0.03%
2021/11/08	0	38.70	1	38.60	38.60	-1	1,031	-0.09%
2021/11/05	4.5	38.99	3	38.73	38.95	1.5	1,043	0.14%
2021/11/04	2	38.95	0	0.00	39.00	2	1,053	0.19%
2021/11/03	0	0.00	1	38.85	38.85	-1	1,048	-0.10%
2021/11/02	2.2	39.20	3	38.72	38.40	-0.8	1,045	-0.08%
2021/11/01	1	38.60	9	38.63	38.80	-8	1,044	-0.77%
2021/10/29	6	38.49	0	0.00	38.60	6	1,058	0.57%
2021/10/28	3	38.87	1	39.00	39.05	2	1,046	0.19%
2021/10/27	3	37.97	1	37.90	37.80	2	1,025	0.20%
2021/10/25	5	38.10	0	0.00	38.10	5	1,036	0.48%
2021/10/15	0	0.00	1	37.45	37.45	-1	1,140	-0.09%
2021/10/14	1	36.80	0	0.00	36.90	1	1,250	0.08%
2021/10/13	2	37.25	1	37.10	37.10	1	1,332	0.08%
2021/10/12	1	37.70	0	0.00	37.60	1	1,391	0.07%
2021/10/08	3	38.55	1	38.90	38.40	2	1,463	0.14%
2021/10/07	3	38.65	0	0.00	38.30	3	1,858	0.16%
2021/10/06	1	38.20	5	38.32	38.10	-4	1,847	-0.22%
2021/10/05	0	36.85	0	0.00	37.00	0	1,774	0.00%
2021/10/04	1	36.75	4	37.01	36.85	-3	1,783	-0.17%
2021/10/01	0	0.00	11	37.25	37.20	-11	1,804	-0.61%
2021/09/29	1	37.45	10	37.50	37.50	-9	1,819	-0.49%
2021/09/28	2	37.80	0	0.00	38.00	2	1,840	0.11%
2021/09/27	10	37.95	1	38.15	37.95	9	1,851	0.49%
2021/09/24	3	37.67	5	37.70	37.70	-2	1,870	-0.11%
2021/09/22	3.1	36.44	1	36.40	36.50	2.1	1,882	0.11%
2021/09/17	4.1	36.91	5	37.20	36.90	-0.9	1,883	-0.05%
2021/09/16	3.3	37.44	0	0.00	37.35	3.3	1,891	0.18%
2021/09/15	2	38.00	0	0.00	37.80	2	1,898	0.11%
2021/09/14	1	37.90	0	0.00	37.90	1	1,907	0.05%
2021/09/13	2	37.78	2	37.90	38.00	0	1,917	0.00%
2021/09/10	0	0.00	1	37.65	37.90	-1	1,936	-0.05%
2021/09/09	4.1	37.44	0	0.00	37.60	4.1	1,960	0.21%
2021/09/08	4	37.79	2	37.60	37.60	2	1,976	0.10%
2021/09/06	0	0.00	0	38.80	38.30	0	1,991	0.00%
2021/09/03	1.2	38.69	0	0.00	38.75	1.2	1,992	0.06%
2021/09/01	1	38.60	0	0.00	38.60	1	1,996	0.05%
2021/08/31	0.1	38.48	0	0.00	38.30	0.1	1,991	0.01%
2021/08/30	1	38.85	0	0.00	38.80	1	1,993	0.05%
2021/08/27	0	0.00	5	38.87	38.80	-5	2,002	-0.25%
2021/08/26	3	38.58	0	0.00	38.55	3	2,000	0.15%
2021/08/25	0	0.00	2	38.80	38.95	-2	2,022	-0.10%
2021/08/24	3	38.45	0	0.00	38.40	3	2,039	0.15%
2021/08/23	2	38.10	0	0.00	38.40	2	2,053	0.10%
2021/08/20	4	37.68	1	37.85	37.55	3	2,072	0.15%
2021/08/19	2	37.80	0	0.00	37.75	2	2,078	0.10%
2021/08/18	0.1	37.50	0	0.00	38.50	0.1	2,080	0.00%
2021/08/17	3	37.94	5	37.90	37.90	-2	2,091	-0.09%
2021/08/16	7.1	38.26	1	39.10	38.40	6.1	2,086	0.29%
2021/08/13	1	39.50	2	39.55	39.20	-1	2,080	-0.05%
2021/08/12	4.1	39.73	4	39.85	39.75	0.1	2,080	0.00%
2021/08/10	5	40.00	0	0.00	40.05	5	2,122	0.24%
2021/08/09	0	0.00	1	40.45	40.40	-1	2,172	-0.05%
2021/08/06	0	40.95	0	0.00	40.85	0	2,197	0.00%
2021/08/05	3	41.10	2	41.05	41.10	1	2,223	0.04%
2021/08/04	3	40.20	0	0.00	40.30	3	2,282	0.13%
2021/08/03	0	0.00	1	40.60	40.50	-1	2,310	-0.04%
2021/08/02	3	40.27	0	0.00	40.45	3	2,335	0.13%
2021/07/30	1.1	40.55	2	40.45	40.40	-0.9	2,345	-0.04%
2021/07/29	3	40.77	1.1	40.77	40.85	1.9	2,357	0.08%
2021/07/28	0	0.00	1	40.30	41.00	-1	2,374	-0.04%
2021/07/27	1	41.60	0	0.00	41.20	1	2,410	0.04%
2021/07/23	3.1	41.26	5	41.24	41.20	-1.9	2,446	-0.08%
2021/07/22	7.3	40.90	0	0.00	40.85	7.3	2,455	0.30%
2021/07/21	10	40.84	15.1	40.84	40.60	-5.1	2,469	-0.21%
2021/07/20	23.5	41.55	10	41.10	41.35	13.5	2,457	0.55%
2021/07/19	4.7	45.02	15.4	45.05	45.00	-10.7	2,360	-0.45%
2021/07/16	11	45.40	12.1	45.28	45.30	-1.1	2,335	-0.05%
2021/07/15	9	45.71	4	45.60	45.85	5	2,300	0.22%
2021/07/14	69.1	46.83	35.5	46.69	46.15	33.6	2,248	1.49%
2021/07/13	4	43.63	3	43.83	44.00	1	1,848	0.05%
2021/07/12	0	0.00	1	43.10	43.20	-1	1,833	-0.05%
2021/07/09	1	42.80	8	42.89	42.90	-7	1,847	-0.38%
2021/07/08	3	42.83	2	42.83	43.00	1	1,891	0.05%
2021/07/07	0	0.00	2	43.50	43.35	-2	1,915	-0.10%
2021/07/06	9	43.39	0	0.00	43.40	9	1,954	0.46%
2021/07/05	8	43.03	2	43.25	43.35	6	2,016	0.30%
2021/07/02	3	42.70	0	0.00	42.60	3	2,068	0.15%
2021/07/01	0	0.00	2	42.65	42.45	-2	2,109	-0.09%
2021/06/30	1	42.15	0	0.00	42.25	1	2,121	0.05%
2021/06/29	3	42.07	3	41.95	41.90	0	2,156	0.00%
2021/06/28	1	42.25	0	0.00	42.30	1	2,172	0.05%
2021/06/25	1	42.20	0	0.00	42.00	1	2,200	0.05%
2021/06/24	0	0.00	4.1	41.54	41.55	-4.1	2,257	-0.18%
2021/06/23	0	0.00	2	40.93	41.05	-2	2,305	-0.09%
2021/06/22	5	40.16	1	40.35	40.20	4	2,337	0.17%
2021/06/21	6	40.30	0	0.00	40.10	6	2,365	0.25%
2021/06/18	44	40.80	0	0.00	40.90	44	2,524	1.74%
2021/06/17	0	0.00	1	41.25	41.15	-1	2,589	-0.04%
2021/06/16	0.5	40.55	0	0.00	40.55	0.5	2,646	0.02%
2021/06/15	0	40.50	0	0.00	40.35	0	2,701	0.00%
2021/06/11	1	40.95	0	0.00	40.85	1	2,818	0.04%
2021/06/09	3	40.03	3	40.15	40.00	0	2,865	0.00%
2021/06/08	1	40.20	5	40.05	40.00	-4	2,888	-0.14%
2021/06/07	5	40.00	0	0.00	40.35	5	2,901	0.17%
2021/06/04	1	40.65	3	40.40	40.40	-2	2,906	-0.07%
2021/06/03	1.1	40.86	0	0.00	40.85	1.1	2,918	0.04%
2021/06/02	6.1	40.65	0	0.00	40.65	6.1	2,943	0.21%
2021/06/01	11	40.58	0	0.00	41.15	11	2,940	0.37%
2021/05/28	0	0.00	4	39.99	39.95	-4	2,990	-0.13%
2021/05/27	6	39.40	0	0.00	39.65	6	2,999	0.20%
2021/05/26	2	39.68	0	0.00	39.75	2	3,014	0.07%
2021/05/25	0	0.00	5	40.08	39.85	-5	3,032	-0.16%
2021/05/24	0	0.00	2	38.50	39.10	-2	3,059	-0.07%
2021/05/20	1	38.40	5	38.10	38.25	-4	3,233	-0.12%
2021/05/19	4.1	38.72	0	0.00	38.40	4.1	3,246	0.13%
2021/05/18	8	37.79	0	0.00	38.85	8	3,251	0.25%
2021/05/17	5.1	36.96	25	37.02	36.90	-19.9	3,251	-0.61%
2021/05/14	10.1	39.39	14	39.17	39.10	-3.9	3,209	-0.12%
2021/05/13	2	39.21	4	38.68	39.20	-2	3,192	-0.06%
2021/05/12	13	40.84	1.1	40.77	39.25	11.9	3,183	0.37%
2021/05/11	12.2	42.17	0	0.00	41.50	12.2	3,132	0.39%
2021/05/10	3.1	43.11	1	43.20	43.10	2.1	3,114	0.07%
2021/05/07	0	0.00	2	43.70	44.10	-2	3,136	-0.06%
2021/05/06	4.2	42.66	0	0.00	42.95	4.2	3,140	0.13%
2021/05/05	12.2	43.19	1	43.70	43.10	11.1	3,143	0.35%
2021/05/04	10.1	43.73	2	44.33	43.65	8.1	3,183	0.25%
2021/05/03	20.5	45.37	0	0.00	45.10	20.5	3,291	0.62%
2021/04/29	0	0.00	0.1	46.65	46.35	-0.1	3,338	0.00%
2021/04/28	3	46.72	3	46.87	46.75	0	3,402	0.00%
2021/04/27	3	46.87	2.5	47.12	46.55	0.5	3,484	0.01%
2021/04/26	3	46.45	1	46.30	46.25	2	3,494	0.06%
2021/04/23	3.1	46.35	3	46.23	46.35	0.1	3,557	0.00%
2021/04/22	11.2	46.99	7	46.94	46.35	4.2	3,742	0.11%
2021/04/21	6	47.65	6	47.38	47.55	0	3,881	0.00%
2021/04/20	0.2	47.18	1.1	47.06	47.30	-0.9	3,910	-0.02%
2021/04/19	3	46.82	4.3	46.89	46.80	-1.3	4,077	-0.03%
2021/04/16	3	46.62	1	46.50	46.80	2	4,170	0.05%
2021/04/15	3.3	46.26	5	46.25	46.20	-1.7	4,219	-0.04%
2021/04/14	5	45.82	10	46.04	46.40	-5	4,309	-0.12%
2021/04/13	2	47.08	0.2	47.50	46.65	1.9	4,709	0.04%
2021/04/12	15	47.55	11	47.40	47.40	4	4,822	0.08%
2021/04/09	4	48.10	3	48.20	47.80	1	5,091	0.02%
2021/04/08	13	48.25	0.2	48.35	48.35	12.9	5,046	0.25%
2021/04/07	12	48.19	7	48.54	48.70	5	5,034	0.10%
2021/04/06	10	48.04	2	48.10	48.00	8	5,075	0.16%
2021/04/01	1	47.95	3.3	47.90	47.75	-2.3	5,204	-0.04%
2021/03/31	3	48.08	1	48.15	48.05	2	5,381	0.04%
2021/03/30	14	47.92	4	47.94	48.40	10	5,393	0.19%
2021/03/29	8.1	47.90	266.5	47.96	48.05	-258.4	5,491	-4.71%	大賣/鉅額交易
2021/03/26	16	48.11	2	48.23	48.35	14	5,526	0.25%
2021/03/25	2	48.60	5	48.65	48.40	-3	5,565	-0.05%
2021/03/24	5	48.52	2	48.50	48.50	3	5,578	0.05%
2021/03/23	24	49.06	31	49.12	48.90	-7	5,660	-0.12%
2021/03/22	3.5	48.39	16.1	48.72	48.85	-12.6	5,619	-0.22%
2021/03/19	10.3	48.19	17.1	48.29	48.30	-6.8	5,702	-0.12%
2021/03/18	12	47.97	14.2	48.18	48.05	-2.2	6,029	-0.04%
2021/03/17	9	48.16	22	48.15	47.85	-13	6,604	-0.20%
2021/03/16	2	47.10	0	0.00	47.05	2	6,611	0.03%
2021/03/15	0	0.00	8	47.11	47.15	-8	6,635	-0.12%
2021/03/12	2	46.75	0	0.00	46.85	2	6,717	0.03%
2021/03/11	1.1	46.55	3	46.50	46.60	-2	6,795	-0.03%
2021/03/10	2	46.10	0	0.00	45.95	2	6,845	0.03%
2021/03/09	3.2	45.58	8	45.55	46.10	-4.8	6,962	-0.07%
2021/03/08	3.1	46.34	7	45.92	45.85	-3.9	6,998	-0.06%
2021/03/05	0	0.00	2	46.45	46.25	-2	7,019	-0.03%
2021/03/04	11.2	46.99	4	47.09	46.80	7.2	7,064	0.10%
2021/03/03	7	47.02	1	47.00	47.15	6	7,089	0.08%
2021/03/02	7.1	46.72	1	46.65	46.30	6.1	7,058	0.09%
2021/02/26	0.4	46.64	4	46.73	46.95	-3.7	7,067	-0.05%
2021/02/25	11.2	47.02	1	46.90	47.15	10.2	7,192	0.14%
2021/02/24	2.1	47.02	0	0.00	46.80	2.1	7,232	0.03%
2021/02/23	65.1	47.97	69	47.64	47.50	-4	7,210	-0.05%
2021/02/22	13	47.10	13	47.25	47.55	0	7,116	0.00%
2021/02/19	2	45.85	3	46.18	46.45	-1	7,059	-0.01%
2021/02/18	3	46.00	13	46.07	46.05	-10	7,137	-0.14%
2021/02/17	9	45.00	1	45.10	45.35	8	7,136	0.11%
2021/02/05	7	44.55	1	44.55	44.55	6	7,110	0.08%
2021/02/04	1	44.60	4	44.49	44.45	-3	7,126	-0.04%
2021/02/03	1	44.50	1	44.25	44.35	0	7,123	0.00%
2021/02/02	1	45.30	2	44.85	44.80	-1	7,118	-0.01%
2021/02/01	6.5	44.18	4	44.29	44.50	2.5	7,110	0.04%
2021/01/29	7	45.01	5	45.24	44.85	2	7,089	0.03%
2021/01/28	3	45.90	7	46.24	45.90	-4	7,043	-0.06%
2021/01/27	7	46.76	3	46.68	46.75	4	7,024	0.06%
2021/01/26	11.2	46.87	14	47.05	46.50	-2.8	7,000	-0.04%
2021/01/25	17	46.67	37.2	46.64	47.00	-20.2	6,957	-0.29%
2021/01/22	33	45.35	40	44.87	45.80	-7	6,817	-0.10%
2021/01/21	42	44.03	6.1	44.16	44.05	35.9	6,744	0.53%
2021/01/20	19	45.10	9	44.89	44.60	10	6,668	0.15%
2021/01/19	1	46.30	2	46.25	46.20	-1	6,593	-0.02%
2021/01/18	8.2	46.31	8.6	46.02	46.15	-0.4	6,568	-0.01%
2021/01/15	48.2	47.57	24	48.04	47.25	24.2	6,499	0.37%
2021/01/14	10.2	48.30	61	49.15	49.25	-50.8	6,351	-0.80%
2021/01/13	38	47.73	18	48.08	47.90	20	6,186	0.32%
2021/01/12	96	48.26	66	48.44	47.65	30	6,282	0.48%
2021/01/11	17	48.28	97	48.44	48.25	-80	6,268	-1.28%
2021/01/08	101	47.72	7.1	47.66	47.85	94	6,230	1.51%	大買/
2021/01/07	10	48.10	26	48.15	48.25	-16	6,210	-0.26%
2021/01/06	90.5	49.88	50	49.45	48.55	40.5	6,109	0.66%
2021/01/05	17	48.77	3	48.68	48.80	14	5,670	0.25%
2021/01/04	28.1	48.81	50.1	48.97	48.50	-22	5,539	-0.40%
2020/12/31	6.3	47.12	7	47.43	47.10	-0.7	5,229	-0.01%
2020/12/30	10	46.81	44	47.08	47.40	-34	5,203	-0.65%
2020/12/29	32.3	47.29	34.2	47.00	46.95	-1.9	5,154	-0.04%
2020/12/28	65.3	48.40	29	48.22	48.10	36.3	5,077	0.71%
2020/12/25	27.3	47.82	32.5	47.85	48.50	-5.2	4,927	-0.11%
2020/12/24	11	46.84	13	47.06	46.80	-2	4,727	-0.04%
2020/12/23	13	47.06	27	47.02	47.05	-14	4,716	-0.30%
2020/12/22	13	46.63	53	46.43	45.80	-40	4,700	-0.85%
2020/12/21	9	46.91	18	46.74	47.10	-9	4,638	-0.19%
2020/12/18	16	46.51	25	46.35	46.30	-9	4,550	-0.20%
2020/12/17	54	46.87	14	46.30	46.70	40	4,507	0.89%
2020/12/16	75	47.14	97	47.38	47.40	-22	4,408	-0.50%
2020/12/15	20	47.01	19	47.01	46.60	1	4,289	0.02%
2020/12/14	28	47.95	46	48.27	48.20	-18	4,139	-0.43%
2020/12/11	87.5	47.33	126.5	47.31	47.60	-39	3,748	-1.04%	大賣/
2020/12/10	27.5	44.59	83	44.22	44.55	-55.5	3,138	-1.77%
2020/12/09	12	43.88	8	43.89	43.85	4	3,034	0.13%
2020/12/08	9	44.21	12	44.34	44.20	-3	3,034	-0.10%
2020/12/07	51	44.23	2	44.58	44.40	49	2,953	1.66%
2020/12/04	88	44.40	90	43.99	44.00	-2	2,895	-0.07%
2020/12/03	12	44.05	11.3	44.06	44.20	0.7	2,851	0.03%
2020/12/02	3.5	43.44	9.3	43.59	43.60	-5.8	2,768	-0.21%
2020/12/01	0	0.00	4	43.25	43.40	-4	2,770	-0.14%
2020/11/30	7	43.30	16.1	43.44	42.90	-9.1	2,867	-0.32%
2020/11/27	46	43.05	6	43.03	43.00	40	2,881	1.39%
2020/11/26	1	42.70	6	42.56	42.65	-5	2,960	-0.17%
2020/11/25	39	42.53	4	42.53	42.30	35	2,982	1.17%
2020/11/24	78	42.61	29.3	42.97	42.65	48.7	2,981	1.63%
2020/11/23	216	42.41	3	42.35	42.55	213	2,876	7.40%	大買/鉅額交易
2020/11/20	7	41.92	2	42.00	41.85	5	2,850	0.18%
2020/11/18	10	42.12	0	0.00	42.10	10	2,974	0.34%
2020/11/17	15	42.38	4	42.23	42.15	11	3,148	0.35%
2020/11/16	1	41.60	6.4	41.65	41.60	-5.4	3,284	-0.16%
2020/11/13	3.4	41.31	4	41.38	41.40	-0.7	3,627	-0.02%
2020/11/12	0	0.00	16	41.65	41.50	-16	3,711	-0.43%
2020/11/11	4	41.04	0	0.00	41.05	4	3,734	0.11%
2020/11/10	6	40.93	3	40.80	40.85	3	3,747	0.08%
2020/11/09	1	40.75	25	40.86	40.75	-24	3,763	-0.64%
2020/11/06	4	40.88	0	0.00	40.80	4	3,828	0.10%
2020/11/05	0	0.00	5	40.75	40.75	-5	3,879	-0.13%
2020/11/04	2	40.68	0	0.00	40.65	2	3,907	0.05%
2020/11/03	0	0.00	1	40.70	40.60	-1	4,019	-0.02%
2020/11/02	1	40.25	4	40.20	40.05	-3	4,074	-0.07%
2020/10/30	12	40.53	0	0.00	40.40	12	4,138	0.29%
2020/10/29	7	40.74	4	41.10	41.00	3	4,260	0.07%
2020/10/28	4	41.75	9	42.22	41.65	-5	4,268	-0.12%
2020/10/27	4	42.10	18	42.22	42.25	-14	4,271	-0.33%
2020/10/26	1	42.30	3	42.12	42.30	-2	4,270	-0.05%
2020/10/23	1	41.80	8	42.07	41.95	-7	4,283	-0.16%
2020/10/22	8	41.93	5	41.95	42.10	3	4,342	0.07%
2020/10/21	3	42.18	6.5	41.90	42.05	-3.5	4,348	-0.08%
2020/10/20	31	42.73	21	43.25	42.30	10	4,456	0.22%
2020/10/19	5	42.37	30	42.42	42.85	-25	4,359	-0.57%
2020/10/16	5	41.60	2	41.53	41.05	3	4,377	0.07%
2020/10/15	3	41.40	15	41.45	41.45	-12	4,529	-0.26%
2020/10/13	0	0.00	3	40.35	40.35	-3	4,787	-0.06%
2020/10/08	0	0.00	1	41.25	41.30	-1	4,945	-0.02%
2020/10/07	8	41.29	5	41.30	41.30	3	5,013	0.06%
2020/10/06	7	41.37	0	0.00	41.25	7	5,135	0.14%
2020/09/30	0	0.00	2	41.05	40.90	-2	5,753	-0.03%
2020/09/29	4	40.78	0	0.00	40.60	4	5,813	0.07%
2020/09/28	2	41.00	1	41.10	41.05	1	5,978	0.02%
2020/09/25	24	41.33	11	41.27	41.20	13	6,077	0.21%
2020/09/24	1	40.40	7	40.33	40.40	-6	6,049	-0.10%
2020/09/23	9	40.01	0	0.00	40.20	9	6,050	0.15%
2020/09/22	3	40.22	1	40.10	40.20	2	6,190	0.03%
2020/09/21	7	41.00	1	40.95	40.85	6	6,266	0.10%
2020/09/18	0	0.00	4	41.64	41.75	-4	6,300	-0.06%
2020/09/17	5	41.50	1	41.65	41.35	4	6,348	0.06%
2020/09/16	2	41.28	0	0.00	41.35	2	6,514	0.03%
2020/09/15	5	41.50	0	0.00	41.55	5	6,828	0.07%
2020/09/14	0	0.00	5	40.59	41.40	-5	6,860	-0.07%
2020/09/11	5	40.20	0	0.00	40.10	5	6,849	0.07%
2020/09/10	25	40.73	0	0.00	40.60	25	6,820	0.37%
2020/09/09	6	40.83	1	41.25	41.20	5	6,839	0.07%
2020/09/08	1	41.20	2	41.65	41.65	-1	6,812	-0.01%
2020/09/07	7	42.34	1.1	41.65	41.70	5.9	6,812	0.09%
2020/09/04	5	42.34	1.1	42.23	42.60	3.9	6,795	0.06%
2020/09/03	12	43.33	12	43.31	43.10	0	6,761	0.00%
2020/09/02	4	43.43	19	43.27	42.80	-15	6,641	-0.23%
2020/09/01	8	42.99	19	42.96	43.10	-11	6,643	-0.17%
2020/08/31	4	42.05	10	42.11	41.95	-6	6,584	-0.09%
2020/08/28	1	42.20	3	42.08	42.00	-2	6,577	-0.03%
2020/08/27	0	0.00	4	42.43	42.30	-4	6,576	-0.06%
2020/08/26	1	42.30	2	42.63	42.25	-1	6,550	-0.02%
2020/08/25	1	42.20	2.6	42.29	42.25	-1.6	6,525	-0.02%
2020/08/24	9	42.41	1	42.45	42.75	8	6,469	0.12%
2020/08/21	13	42.41	24	42.71	42.85	-11	6,403	-0.17%
2020/08/20	22	41.83	11	41.20	40.90	11	6,284	0.18%
2020/08/19	12	43.42	30	42.90	43.25	-18	6,081	-0.30%
2020/08/18	3.6	41.67	11	41.84	41.85	-7.4	5,739	-0.13%
2020/08/17	1	40.25	6	40.82	41.35	-5	5,670	-0.09%
2020/08/14	6	40.13	5	40.29	40.20	1	5,639	0.02%
2020/08/13	1	40.30	1	40.30	40.40	0	5,632	0.00%
2020/08/12	13	40.64	0	0.00	40.70	13	5,622	0.23%
2020/08/11	12	40.00	0	0.00	40.00	12	5,566	0.22%
2020/08/10	1	40.90	2	41.23	41.00	-1	5,553	-0.02%
2020/08/07	4	41.48	25	41.82	41.15	-21	5,549	-0.38%
2020/08/06	11	41.39	3	41.45	41.05	8	5,466	0.15%
2020/08/05	5	40.95	12	41.24	41.45	-7	5,439	-0.13%
2020/08/04	26	40.72	9	41.28	40.85	17	5,472	0.31%
2020/08/03	0	0.00	11.2	40.48	40.50	-11.2	5,366	-0.21%
2020/07/31	4	39.80	2	39.83	39.75	2	5,363	0.04%
2020/07/30	0	0.00	7	39.74	39.80	-7	5,370	-0.13%
2020/07/29	11	39.54	1	39.55	39.35	10	5,379	0.19%
2020/07/28	10	39.64	7	39.53	39.00	3	5,409	0.06%
2020/07/27	3	40.17	15	40.39	39.90	-12	5,528	-0.22%
2020/07/24	32	41.88	6.2	41.75	41.50	25.8	5,541	0.47%
2020/07/23	2	41.80	5	41.80	42.35	-3	5,432	-0.06%
2020/07/22	10.5	41.46	7	41.66	41.35	3.5	5,414	0.06%
2020/07/21	36	43.76	6	43.97	43.50	30	5,327	0.56%
2020/07/20	2	44.18	3	43.85	43.95	-1	5,169	-0.02%
2020/07/17	8	44.90	18	44.79	44.55	-10	5,089	-0.20%
2020/07/16	3	44.23	4	44.41	44.50	-1	4,903	-0.02%
2020/07/15	7	43.67	14	43.33	43.45	-7	4,803	-0.15%
2020/07/14	4	44.00	4	44.30	44.10	0	4,776	0.00%
2020/07/13	12	44.08	40.1	44.24	44.40	-28.1	4,729	-0.59%
2020/07/10	65	44.44	35	44.49	44.45	30	4,649	0.65%
2020/07/09	17	43.26	82.1	43.19	43.75	-65.1	4,245	-1.53%
2020/07/08	27	42.11	5	41.95	42.00	22	4,064	0.54%
2020/07/07	7	42.00	6	41.70	42.00	1	4,020	0.02%
2020/07/06	11	40.53	19	41.01	41.25	-8	3,895	-0.21%
2020/07/03	63	40.19	23	39.97	40.25	40	3,836	1.04%
2020/07/02	0	0.00	10	40.16	40.40	-10	3,898	-0.26%
2020/07/01	32	39.99	29	40.18	40.05	3	3,958	0.08%
2020/06/30	9	39.22	8.1	39.55	39.90	0.9	3,875	0.02%
2020/06/29	6	38.61	12	38.33	38.35	-6	3,815	-0.16%
2020/06/24	56	39.10	14	39.47	39.05	42	3,795	1.11%
2020/06/23	37	39.38	41	38.97	39.40	-4	3,794	-0.11%
2020/06/22	74	39.55	35	39.75	40.00	39	3,668	1.06%
2020/06/19	6	38.08	5	38.41	38.45	1	3,386	0.03%
2020/06/16	64	37.98	11	37.88	38.00	53	3,368	1.57%
2020/06/15	1	36.50	0	0.00	36.60	1	3,404	0.03%
2020/06/12	1	36.75	5	35.87	36.90	-4	3,425	-0.12%
2020/06/11	2	37.40	1	38.10	37.35	1	3,458	0.03%
2020/06/10	2	37.98	6	37.87	37.95	-4	3,500	-0.11%
2020/06/09	5	37.76	2	37.85	37.80	3	3,634	0.08%
2020/06/08	4	38.03	0	0.00	38.20	4	3,693	0.11%
2020/06/05	2	38.25	1	38.25	38.75	1	3,634	0.03%
2020/06/03	0	0.00	11	37.68	37.70	-11	3,619	-0.30%
2020/06/02	11	37.43	1	37.20	37.40	10	3,603	0.28%
2020/06/01	6	37.10	1	37.30	37.10	5	3,607	0.14%
2020/05/29	0	0.00	2	36.70	36.35	-2	3,604	-0.06%
2020/05/27	12	37.37	2	37.45	37.35	10	3,604	0.28%
2020/05/26	5	36.40	13	36.48	37.00	-8	3,549	-0.23%
2020/05/25	5	35.82	0	0.00	35.80	5	3,519	0.14%
2020/05/22	0	0.00	1	36.25	36.05	-1	3,507	-0.03%
2020/05/20	1	36.15	0	0.00	36.10	1	3,488	0.03%
2020/05/19	4	36.29	0	0.00	36.25	4	3,493	0.11%
2020/05/15	6	36.45	10	36.48	36.35	-4	3,531	-0.11%
2020/05/14	6	37.53	1	37.50	37.10	5	3,515	0.14%
2020/05/13	3	37.72	2	37.95	37.95	1	3,509	0.03%
2020/05/12	1	38.25	0	0.00	38.20	1	3,502	0.03%
2020/05/11	4	38.66	11	38.50	38.60	-7	3,486	-0.20%
2020/05/08	0	0.00	3	37.85	37.90	-3	3,389	-0.09%
2020/05/07	1	37.35	4	37.63	37.65	-3	3,369	-0.09%
2020/05/06	2	37.70	7	37.60	37.35	-5	3,364	-0.15%
2020/05/05	1.5	37.82	2	37.65	37.65	-0.5	3,364	-0.01%
2020/05/04	3	37.73	1	37.40	37.65	2	3,364	0.06%
2020/04/30	13	38.59	3	38.35	38.45	10	3,359	0.30%
2020/04/29	0	0.00	3	36.95	37.10	-3	3,229	-0.09%
2020/04/28	4	36.19	0	0.00	36.30	4	3,230	0.12%
2020/04/27	1	35.90	12	35.70	36.00	-11	3,293	-0.33%
2020/04/24	17	36.23	2	35.88	35.75	15	3,281	0.46%
2020/04/23	1	35.95	0	0.00	35.85	1	3,191	0.03%
2020/04/20	3	35.43	0	0.00	35.45	3	3,167	0.09%
2020/04/17	2	36.10	2	35.80	35.20	0	3,171	0.00%
2020/04/16	0	0.00	1	34.80	35.55	-1	3,164	-0.03%
2020/04/15	0	0.00	2	35.43	35.10	-2	3,179	-0.06%
2020/04/14	5	34.92	1	34.90	34.90	4	3,204	0.12%
2020/04/13	2	34.60	1	34.60	34.50	1	3,247	0.03%
2020/04/10	2	34.43	1	34.50	34.65	1	3,279	0.03%
2020/04/09	0	0.00	4	34.54	34.40	-4	3,353	-0.12%
2020/04/08	6	34.66	3	34.88	35.00	3	3,473	0.09%
2020/04/07	12	34.55	8	34.71	34.90	4	3,459	0.12%
2020/04/06	5	31.30	4	32.59	32.75	1	3,453	0.03%
2020/03/31	2	29.35	5	29.27	29.25	-3	3,641	-0.08%
2020/03/30	0	0.00	23	28.95	29.50	-23	3,626	-0.63%
2020/03/27	23	29.15	0	0.00	28.90	23	3,612	0.64%
2020/03/26	0	0.00	5	28.10	28.70	-5	3,601	-0.14%
2020/03/25	0	0.00	3	28.35	27.70	-3	3,579	-0.08%
2020/03/23	11	24.34	0	0.00	25.00	11	3,583	0.31%
2020/03/20	0	0.00	2	25.35	25.70	-2	3,597	-0.06%
2020/03/19	17	24.06	10	25.00	23.40	7	3,583	0.20%
2020/03/18	3	26.42	0	0.00	26.00	3	3,620	0.08%
2020/03/17	2	27.35	5	26.85	26.90	-3	3,842	-0.08%
2020/03/16	7	28.56	0	0.00	27.80	7	3,911	0.18%
2020/03/13	8	28.35	0	0.00	28.45	8	4,071	0.20%
2020/03/12	26	31.86	2	32.90	31.50	24	4,017	0.60%
2020/03/10	0	35.35	0	0.00	35.05	0	4,013	0.00%
2020/03/09	1	35.30	10	35.25	35.00	-9	4,066	-0.22%
2020/03/06	1	36.80	0	0.00	36.75	1	4,173	0.02%
2020/03/04	0	0.00	3	36.80	37.00	-3	4,308	-0.07%
2020/03/03	1	37.25	0	0.00	37.20	1	4,322	0.02%
2020/03/02	0	0.00	10	36.86	36.50	-10	4,344	-0.23%
2020/02/27	1	37.75	0	0.00	37.20	1	4,385	0.02%
2020/02/24	1	37.85	0	0.00	37.95	1	4,427	0.02%
2020/02/20	6	38.73	1	39.00	38.75	5	4,492	0.11%
2020/02/19	0	0.00	6	38.55	38.85	-6	4,531	-0.13%
2020/02/18	9	38.15	1	38.70	38.10	8	4,567	0.18%
2020/02/17	1	38.70	0	0.00	38.80	1	4,685	0.02%
2020/02/14	0	0.00	6	39.38	39.40	-6	5,007	-0.12%
2020/02/13	2	39.15	2	39.50	38.85	0	5,135	0.00%
2020/02/11	1	38.65	0	0.00	38.90	1	5,467	0.02%
2020/02/10	0	0.00	1	38.05	38.00	-1	5,641	-0.02%
2020/02/07	8	38.74	1	38.70	38.60	7	5,764	0.12%
2020/02/06	2	39.50	1	39.50	39.40	1	5,885	0.02%
2020/02/05	7	39.11	0	0.00	38.90	7	5,997	0.12%
2020/02/04	1	38.90	0	0.00	39.40	1	6,363	0.02%
2020/02/03	1	38.20	0	0.00	38.00	1	6,511	0.02%
2020/01/31	9	40.35	9	40.10	39.80	0	6,658	0.00%
2020/01/30	29	40.68	1	40.30	40.30	28	6,867	0.41%
2020/01/17	5	44.84	0	0.00	44.75	5	7,059	0.07%
2020/01/16	2	44.55	3.3	44.67	44.70	-1.3	7,236	-0.02%
2020/01/14	0	0.00	2	44.38	44.45	-2	8,362	-0.02%
2020/01/10	3	43.00	0	0.00	43.40	3	8,464	0.04%
2020/01/09	1	43.50	0	0.00	43.20	1	8,509	0.01%
2020/01/08	0	0.00	4	43.40	43.25	-4	8,763	-0.05%
2020/01/07	3	43.62	4	43.50	43.00	-1	8,956	-0.01%
2020/01/06	2	44.60	1	44.75	44.15	1	9,363	0.01%
2020/01/03	4	45.39	1	45.00	45.35	3	9,819	0.03%
2020/01/02	12	46.47	10	46.29	45.90	2	10,112	0.02%
2019/12/31	7	46.06	28	46.05	45.80	-21	10,155	-0.21%
2019/12/30	10	45.98	11	45.93	46.10	-1	10,186	-0.01%
2019/12/27	44	45.96	4	45.88	46.00	40	10,049	0.40%
2019/12/26	8	44.51	3.3	44.40	44.80	4.7	9,824	0.05%
2019/12/23	1	43.85	2	44.05	43.75	-1	9,746	-0.01%
2019/12/20	17	43.45	4	43.61	43.45	13	9,733	0.13%
2019/12/19	4	43.34	0	0.00	43.20	4	9,735	0.04%
2019/12/18	0	0.00	1	43.85	43.40	-1	9,748	-0.01%
2019/12/17	0	0.00	4	43.95	43.90	-4	9,828	-0.04%
2019/12/16	2	43.88	10	43.90	44.10	-8	9,899	-0.08%
2019/12/13	1	44.65	108	43.96	43.70	-107	10,019	-1.07%	大賣/鉅額交易
2019/12/12	22	45.40	21	45.81	44.65	1	9,924	0.01%
2019/12/11	8	44.50	60	44.84	45.25	-52	9,721	-0.53%
2019/12/10	8	44.98	52	45.07	44.80	-44	9,684	-0.45%
2019/12/09	13	43.95	3	44.30	43.85	10	9,488	0.11%
2019/12/06	1	43.70	1	43.90	44.15	0	9,472	0.00%
2019/12/05	4	43.25	0	0.00	43.30	4	9,755	0.04%
2019/12/04	12	43.76	4	43.30	43.00	8	9,952	0.08%
2019/12/03	7	44.46	7	44.23	43.90	0	9,913	0.00%
2019/12/02	0	0.00	2	43.23	43.50	-2	9,777	-0.02%
2019/11/27	1	43.55	2	43.15	43.55	-1	9,674	-0.01%
2019/11/26	1	43.10	1	43.30	43.50	0	9,652	0.00%
2019/11/25	1	42.75	0	0.00	42.75	1	9,633	0.01%
2019/11/22	1	42.55	12	42.44	42.35	-11	9,644	-0.11%
2019/11/21	2	42.20	7	42.80	42.60	-5	9,690	-0.05%
2019/11/18	4	43.41	2	43.33	43.50	2	9,730	0.02%
2019/11/15	0	0.00	4	42.84	43.05	-4	9,742	-0.04%
2019/11/14	2	42.30	216.3	42.01	42.20	-214.3	9,773	-2.19%	大賣/鉅額交易
2019/11/13	13	42.23	508	42.16	42.10	-495	9,656	-5.13%	大賣/鉅額交易
2019/11/12	10.3	45.31	4	44.79	44.65	6.3	9,317	0.07%
2019/11/11	11	45.18	10	45.28	45.20	1	9,183	0.01%
2019/11/08	1	45.55	2	45.10	45.70	-1	8,954	-0.01%
2019/11/07	0	0.00	16	45.26	44.95	-16	8,821	-0.18%
2019/11/06	0	0.00	13	44.32	44.60	-13	8,649	-0.15%
2019/11/05	13	44.12	20	44.12	44.05	-7	8,518	-0.08%
2019/11/04	9	45.06	0	0.00	45.00	9	8,393	0.11%
2019/11/01	43	46.15	17	46.16	45.90	26	8,267	0.31%
2019/10/31	6	44.97	24	45.11	45.70	-18	7,899	-0.23%
2019/10/30	16	45.41	575	44.98	45.00	-559	7,712	-7.25%	大賣/鉅額交易
2019/10/29	24	44.98	18	45.12	44.75	6	7,522	0.08%
2019/10/28	11	44.38	434	44.40	44.20	-423	7,296	-5.80%	大賣/鉅額交易
2019/10/25	14	44.28	21	44.36	43.80	-7	7,172	-0.10%
2019/10/24	17	44.91	733	44.43	44.80	-716	7,057	-10.15%	大賣/鉅額交易
2019/10/23	26	45.83	30	45.69	45.05	-4	6,886	-0.06%
2019/10/22	38	47.24	62	47.14	46.00	-24	6,665	-0.36%
2019/10/21	9	43.69	0	0.00	44.00	9	5,805	0.16%
2019/10/18	1	43.25	7	43.53	43.60	-6	5,744	-0.10%
2019/10/17	1	43.05	6	43.23	43.35	-5	5,658	-0.09%
2019/10/16	41	43.39	294	44.00	43.05	-253	5,626	-4.50%	大賣/鉅額交易
2019/10/15	127	43.65	102.5	43.89	43.30	24.5	5,344	0.46%	大買/大賣/
2019/10/14	60	42.77	81	42.88	44.55	-21	5,150	-0.41%
2019/10/09	31	39.83	41	40.05	40.50	-10	4,702	-0.21%
2019/10/08	333.2	38.49	38	38.46	38.50	295.2	4,309	6.85%	大買/鉅額交易
2019/10/07	41	37.25	18	37.26	37.35	23	4,173	0.55%
2019/10/04	2	36.15	31	35.61	36.55	-29	4,071	-0.71%
2019/10/03	52	35.07	0	0.00	35.05	52	3,990	1.30%
2019/10/02	1	35.10	0	0.00	35.40	1	3,985	0.03%
2019/09/27	1	34.95	1	34.75	34.80	0	4,004	0.00%
2019/09/26	4	35.95	0	0.00	35.60	4	3,976	0.10%
2019/09/25	92	35.55	0	0.00	35.55	92	3,944	2.33%
2019/09/24	1	36.05	0	0.00	36.00	1	3,936	0.03%
2019/09/23	3	36.02	1	36.45	36.45	2	3,901	0.05%
2019/09/20	15	36.17	1	36.55	36.10	14	3,869	0.36%
2019/09/19	34	36.48	18	36.49	36.50	16	3,745	0.43%
2019/09/18	6	36.41	14	36.84	37.00	-8	3,653	-0.22%
2019/09/17	1	35.55	1	36.00	35.55	0	3,510	0.00%
2019/09/16	1	35.75	0	0.00	35.95	1	3,567	0.03%
2019/09/12	4	36.00	3	35.77	36.15	1	3,531	0.03%
2019/09/11	1	34.65	0	0.00	34.70	1	3,454	0.03%
2019/09/10	7	35.09	4	35.61	34.80	3	3,423	0.09%
2019/09/09	15	37.58	5	36.06	35.70	10	3,350	0.30%
2019/09/06	3	35.60	4	36.01	36.60	-1	3,022	-0.03%
2019/09/05	1	35.10	25	35.27	34.85	-24	2,852	-0.84%
2019/09/04	0	0.00	1	35.20	35.20	-1	2,855	-0.04%
2019/09/03	15	34.85	29	35.13	35.20	-14	2,837	-0.49%
2019/08/29	0	0.00	3	34.15	34.50	-3	2,747	-0.11%
2019/08/28	3	34.30	11	34.20	34.30	-8	2,732	-0.29%
2019/08/27	0	0.00	2	33.85	33.75	-2	2,691	-0.07%
2019/08/26	2	33.43	2	33.45	33.35	0	2,671	0.00%
2019/08/23	6	35.65	6	35.88	35.30	0	2,631	0.00%
2019/08/22	0	0.00	3	35.75	35.75	-3	2,602	-0.12%
2019/08/20	6	35.05	1	35.25	35.05	5	2,497	0.20%
2019/08/19	26	35.07	7	35.04	35.05	19	2,432	0.78%
2019/08/15	0	0.00	3	31.20	31.60	-3	2,333	-0.13%
2019/08/14	3	32.15	0	0.00	31.85	3	2,345	0.13%
2019/08/13	0	0.00	100	31.80	31.90	-100	2,342	-4.27%
2019/08/08	6	32.18	2	32.20	32.00	4	2,394	0.17%
2019/08/05	12	30.85	0	0.00	30.80	12	2,551	0.47%
2019/08/02	8.1	31.90	0	0.00	31.80	8.1	2,666	0.30%
2019/08/01	17	33.42	15	33.30	33.35	2	2,703	0.07%
2019/07/30	0	0.00	53	34.86	35.15	-53	2,822	-1.88%
2019/07/26	0	0.00	1	35.65	35.70	-1	2,837	-0.04%
2019/07/25	0	0.00	301	34.87	35.30	-301	2,875	-10.47%	大賣/鉅額交易
2019/07/24	58	34.89	0	0.00	34.65	58	2,889	2.01%
2019/07/23	53	35.31	15	35.85	35.15	38	2,959	1.28%
2019/07/22	5	35.15	0	0.00	35.15	5	3,052	0.16%
2019/07/19	0	0.00	10	35.25	35.10	-10	3,036	-0.33%
2019/07/18	5	35.65	0	0.00	34.90	5	3,040	0.16%
2019/07/17	5	35.00	2	35.25	35.20	3	3,007	0.10%
2019/07/16	10	35.20	0	0.00	35.10	10	3,048	0.33%
2019/07/15	20	35.15	10	35.26	35.15	10	3,079	0.32%
2019/07/12	87	35.87	0	0.00	35.80	87	3,119	2.79%
2019/07/11	215	36.38	4	35.85	36.80	211	3,099	6.81%	大買/鉅額交易
2019/07/10	85	32.84	7	34.94	35.80	78	2,908	2.68%
2019/07/09	0	0.00	2	32.65	32.55	-2	2,876	-0.07%
2019/07/08	4	32.54	0	0.00	32.35	4	2,991	0.13%
2019/07/05	1	32.60	0	0.00	32.80	1	3,075	0.03%
2019/07/01	20	32.25	24	32.52	32.60	-4	3,839	-0.10%
2019/06/28	2	31.70	0	0.00	31.65	2	3,864	0.05%
2019/06/27	0	0.00	13	31.76	31.70	-13	3,904	-0.33%
2019/06/26	6	31.42	0	0.00	31.45	6	3,933	0.15%
2019/06/25	1	31.55	1	31.50	31.45	0	4,004	0.00%
2019/06/24	2	31.73	0	0.00	32.00	2	4,174	0.05%
2019/06/21	21	32.75	1.3	31.72	31.70	19.7	4,317	0.46%
2019/06/20	0	0.00	10	32.20	32.35	-10	4,331	-0.23%
2019/06/19	0	0.00	23	31.57	31.65	-23	4,389	-0.52%
2019/06/18	0	0.00	13	30.90	31.00	-13	4,417	-0.29%
2019/06/13	35	31.84	13	32.00	31.50	22	4,625	0.48%
2019/06/12	8	32.95	0	0.00	32.95	8	4,701	0.17%
2019/06/10	10	30.93	0	0.00	31.00	10	5,174	0.19%
2019/06/06	10	30.65	0	0.00	30.65	10	5,754	0.17%
2019/06/03	43	31.45	0	0.00	31.50	43	6,445	0.67%
2019/05/31	40	32.06	1	32.10	32.05	39	6,806	0.57%
2019/05/30	20	31.28	0	0.00	31.40	20	7,087	0.28%
2019/05/28	1	31.55	0	0.00	30.50	1	7,127	0.01%
2019/05/23	1	31.10	2	31.05	30.90	-1	7,217	-0.01%
2019/05/20	57	32.12	21	32.05	32.10	36	7,191	0.50%
2019/05/17	2	31.90	0	0.00	31.55	2	7,296	0.03%
2019/05/16	5	33.13	1	32.85	32.85	4	7,308	0.05%
2019/05/15	1	33.40	0	0.00	33.95	1	7,297	0.01%
2019/05/14	1	32.20	2	32.23	33.00	-1	7,285	-0.01%
2019/05/10	12.1	35.26	60	35.07	33.70	-47.9	7,109	-0.67%
2019/05/09	5	35.50	9	35.63	35.45	-4	6,976	-0.06%
2019/05/08	3	35.93	141	35.55	35.35	-138	6,904	-2.00%	大賣/鉅額交易
2019/05/07	19	38.05	0	0.00	37.35	19	6,796	0.28%
2019/05/06	121	38.25	0	0.00	37.90	121	6,747	1.79%	大買/鉅額交易
2019/05/03	136	38.95	0	0.00	39.00	136	6,703	2.03%	大買/鉅額交易
2019/05/02	10	37.85	1	39.00	38.80	9	6,634	0.14%
2019/04/30	2	36.85	0	0.00	37.50	2	6,546	0.03%
2019/04/26	2	39.15	3	39.02	38.95	-1	6,379	-0.02%
2019/04/22	0	0.00	1	38.75	38.65	-1	6,181	-0.02%
2019/04/19	1	37.65	11	38.33	37.70	-10	6,119	-0.16%
2019/04/18	10	38.59	13	39.18	38.25	-3	6,016	-0.05%
2019/04/17	5	39.50	37	40.72	39.20	-32	5,932	-0.54%
2019/04/16	2	39.48	0	0.00	39.50	2	5,834	0.03%
2019/04/15	3	38.95	32	38.92	40.20	-29	5,761	-0.50%
2019/04/12	3	39.05	4	39.23	38.95	-1	5,677	-0.02%
2019/04/11	50	40.21	40	40.15	40.05	10	5,554	0.18%
2019/04/10	13	42.19	6	42.03	41.10	7	5,459	0.13%
2019/04/09	1	42.00	1	43.00	42.90	0	5,339	0.00%
2019/04/08	28	44.72	4	45.45	43.05	24	5,252	0.46%
2019/04/03	233	41.98	52	42.58	43.45	181	5,053	3.58%	大買/鉅額交易
2019/04/02	10	39.74	39	39.97	39.50	-29	4,620	-0.63%
2019/04/01	2	38.80	0	0.00	39.00	2	4,567	0.04%
2019/03/29	35	39.34	0	0.00	39.20	35	4,523	0.77%
2019/03/28	5	39.05	0	0.00	39.05	5	4,497	0.11%
2019/03/27	7	40.49	28	40.02	40.75	-21	4,438	-0.47%
2019/03/26	4	39.30	21	39.69	39.00	-17	4,258	-0.40%
2019/03/25	21	37.64	21	38.27	38.00	0	4,125	0.00%
2019/03/22	12	39.00	16	39.00	38.25	-4	4,042	-0.10%
2019/03/21	4	37.88	2	38.28	38.65	2	3,975	0.05%
2019/03/20	6	38.09	5	38.47	38.15	1	3,961	0.03%
2019/03/19	7	38.48	5	38.40	38.00	2	3,894	0.05%
2019/03/18	2	38.80	7	38.27	38.65	-5	3,804	-0.13%
2019/03/15	17	39.60	5	40.11	38.50	12	3,726	0.32%
2019/03/14	10	40.09	27	40.38	40.65	-17	3,582	-0.47%
2019/03/13	1,368	39.60	13	38.90	40.30	1,355	3,419	39.62%	大買/鉅額交易
2019/03/12	56	39.18	43	38.91	37.55	13	3,078	0.42%
2019/03/11	21	37.55	17	38.28	38.60	4	2,521	0.16%
2019/03/08	1	34.00	5	34.69	35.10	-4	2,187	-0.18%
2019/03/07	5	34.28	8	34.86	35.10	-3	2,108	-0.14%
2019/03/06	11	32.99	14	33.72	34.70	-3	1,888	-0.16%
2019/03/05	23	31.92	23	32.01	31.95	0	1,550	0.00%
2019/03/04	200	29.58	5	29.59	30.40	195	1,261	15.46%	大買/鉅額交易
2019/02/27	4	28.71	0	0.00	28.80	4	1,193	0.34%
2019/02/26	3	28.92	10	28.63	28.35	-7	1,179	-0.59%
2019/02/22	6	27.61	0	0.00	27.30	6	1,125	0.53%
2019/02/20	1	28.05	0	0.00	28.10	1	1,163	0.09%
2019/02/19	0	0.00	1	27.60	28.00	-1	1,301	-0.08%
2019/02/18	14	27.67	11	27.94	28.00	3	1,411	0.21%
2019/02/15	6	26.29	1	25.25	26.90	5	1,301	0.38%
2019/02/14	1	25.30	7	25.34	25.20	-6	1,242	-0.48%
2019/02/13	7	25.14	2	24.95	25.05	5	1,222	0.41%
2019/02/12	1	24.00	0	0.00	24.65	1	1,190	0.08%
2019/02/11	2	23.95	0	0.00	24.05	2	1,182	0.17%
2019/01/28	0	0.00	5	24.32	24.40	-5	1,180	-0.42%
2019/01/25	0	0.00	2	24.00	24.05	-2	1,168	-0.17%
2019/01/23	0	0.00	1	23.60	23.70	-1	1,175	-0.09%
2019/01/21	3	23.90	0	0.00	23.90	3	1,187	0.25%
2019/01/17	0	0.00	2	23.70	24.05	-2	1,200	-0.17%
2019/01/14	0	0.00	1	24.00	23.30	-1	1,206	-0.08%
2019/01/11	0	0.00	5	23.80	23.70	-5	1,230	-0.41%
2019/01/09	0	0.00	2	23.45	23.40	-2	1,234	-0.16%
2019/01/07	0	0.00	2	23.10	23.15	-2	1,246	-0.16%
2019/01/04	2	22.45	0	0.00	22.50	2	1,256	0.16%
2018/12/26	1	23.60	0	0.00	23.60	1	1,347	0.07%
2018/12/25	1	23.60	19	23.51	23.85	-18	1,351	-1.33%
2018/12/24	18	23.94	1	24.10	24.05	17	1,352	1.26%
2018/12/21	0	0.00	20	22.95	23.50	-20	1,362	-1.47%
2018/12/20	2	23.30	0	0.00	22.95	2	1,353	0.15%
2018/12/18	1	23.90	0	0.00	23.85	1	1,350	0.07%
2018/12/17	1	24.15	0	0.00	24.35	1	1,433	0.07%
2018/12/14	2	24.65	38	24.93	24.60	-36	1,449	-2.48%
2018/12/13	30	25.27	5	25.25	25.20	25	1,446	1.73%
2018/12/12	8	24.60	0	0.00	24.65	8	1,427	0.56%
2018/12/06	4	24.63	0	0.00	24.30	4	1,444	0.28%
2018/12/05	0	0.00	9	25.32	25.40	-9	1,438	-0.63%
2018/12/04	8	25.55	30	24.89	25.65	-22	1,453	-1.51%
2018/12/03	24	25.15	2	25.10	25.25	22	1,434	1.53%
2018/11/30	17	24.30	9	24.30	24.30	8	1,402	0.57%
2018/11/29	1	24.35	0	0.00	24.30	1	1,383	0.07%
2018/11/28	1	24.55	0	0.00	24.55	1	1,362	0.07%
2018/11/27	0	0.00	14	24.00	24.00	-14	1,334	-1.05%
2018/11/23	1	24.00	0	0.00	24.15	1	1,337	0.07%
2018/11/22	6	24.58	2	24.83	24.35	4	1,335	0.30%
2018/11/21	0	0.00	5	24.05	24.10	-5	1,312	-0.38%
2018/11/20	15	24.00	2	24.15	24.15	13	1,301	1.00%
2018/11/19	3	24.25	2	23.90	24.10	1	1,272	0.08%
2018/11/16	0	0.00	19	23.98	24.00	-19	1,240	-1.53%
2018/11/15	21	22.94	4	22.70	23.45	17	1,079	1.57%
2018/11/14	2	21.40	0	0.00	21.35	2	956	0.21%
2018/11/08	0	0.00	12	21.95	21.75	-12	1,037	-1.16%
2018/11/06	2	21.30	0	0.00	21.25	2	1,060	0.19%
2018/11/02	0	0.00	1	21.90	21.75	-1	1,074	-0.09%
2018/11/01	0	0.00	9	21.75	21.75	-9	1,075	-0.84%
2018/10/31	0	0.00	2	21.40	21.30	-2	1,071	-0.19%
2018/10/30	0	0.00	2	21.00	20.70	-2	1,073	-0.19%
2018/10/26	7	20.12	0	0.00	20.15	7	1,103	0.63%
2018/10/25	10	20.25	0	0.00	20.30	10	1,130	0.88%
2018/10/24	2	20.88	0	0.00	20.85	2	1,128	0.18%
2018/10/23	2	20.98	0	0.00	20.80	2	1,131	0.18%
2018/10/17	2	22.20	0	0.00	21.95	2	1,112	0.18%
2018/10/16	2	22.03	0	0.00	21.90	2	1,109	0.18%
2018/10/15	2	22.13	5	22.28	22.05	-3	1,106	-0.27%
2018/10/12	8	21.51	5	21.45	21.75	3	1,115	0.27%
2018/10/11	34	21.87	6	22.00	21.85	28	1,110	2.52%
2018/10/09	4	24.06	3	24.05	24.25	1	1,064	0.09%
2018/10/05	7	24.92	0	0.00	24.30	7	1,052	0.67%
2018/10/04	3	25.92	0	26.05	25.85	3	1,025	0.29%
2018/09/28	5	26.20	0	0.00	25.90	5	1,046	0.48%
2018/09/25	0	0.00	5	26.00	25.90	-5	1,029	-0.49%
2018/09/21	2	26.20	0	0.00	25.85	2	1,029	0.19%
2018/09/20	4	26.54	0	0.00	26.50	4	936	0.43%
2018/09/18	0	0.00	10	27.80	27.20	-10	916	-1.09%
2018/09/14	0	0.00	2	27.30	27.40	-2	919	-0.22%
2018/09/12	2	26.88	0	0.00	26.95	2	926	0.22%
2018/09/11	0	0.00	5	26.85	26.95	-5	927	-0.54%
2018/09/10	7	26.72	0	0.00	27.05	7	937	0.75%
2018/09/07	2	27.33	0	0.00	27.20	2	926	0.22%
2018/08/31	0	0.00	20	28.00	28.05	-20	967	-2.07%
2018/08/30	12	28.54	0	0.00	28.40	12	983	1.22%
2018/08/29	10	28.70	0	0.00	28.60	10	989	1.01%
2018/08/28	0	0.00	5	28.30	28.10	-5	990	-0.51%
2018/08/27	10	27.75	0	0.00	27.75	10	1,000	1.00%
2018/08/23	0	0.00	2	28.05	27.90	-2	1,025	-0.19%
2018/08/22	1	27.70	3	27.93	28.00	-2	1,026	-0.19%
2018/08/20	0.8	27.80	0	0.00	27.60	0.8	1,039	0.08%
2018/08/17	0	0.00	5	28.10	28.00	-5	1,032	-0.48%
2018/08/16	73	27.76	0	0.00	27.65	73	1,028	7.10%
2018/08/15	20	28.90	0	0.00	28.30	20	1,018	1.96%
2018/08/14	0	29.85	10	29.40	29.45	-10	964	-1.03%
2018/08/13	3	29.50	0	0.00	29.80	3	967	0.31%
2018/08/10	2	30.55	0	0.00	30.20	2	961	0.21%
2018/08/02	0	0.00	3	31.10	30.80	-3	1,054	-0.28%
2018/08/01	2	32.98	0	0.00	33.05	2	1,061	0.19%
2018/07/31	11	33.05	0	0.00	33.10	11	1,050	1.05%
2018/07/27	3	33.25	0	0.00	33.00	3	1,061	0.28%
2018/07/18	5	31.95	0	0.00	32.00	5	1,085	0.46%
2018/07/11	5	31.25	0	0.00	31.15	5	1,098	0.46%
2018/07/10	1	31.70	0	0.00	31.70	1	1,104	0.09%
2018/07/06	0.1	31.00	0	0.00	30.65	0.1	1,088	0.01%
2018/07/05	4	32.05	0	0.00	31.80	4	1,073	0.37%
2018/07/04	1	32.15	0	0.00	32.25	1	1,080	0.09%
2018/07/03	1	32.65	0	0.00	32.15	1	1,091	0.09%
2018/06/27	1	33.00	0	0.00	32.70	1	1,087	0.09%
2018/06/22	0	0.00	1	34.55	34.45	-1	1,049	-0.10%
2018/06/21	7	35.09	2	35.10	35.05	5	1,033	0.48%
2018/06/20	5	35.00	51	35.09	35.15	-46	1,036	-4.44%
2018/06/19	1	35.60	103	35.51	35.55	-102	1,031	-9.89%	大賣/鉅額交易
2018/06/15	1	36.80	0	0.00	36.80	1	1,008	0.10%
2018/06/13	1	36.35	230	36.04	35.95	-229	991	-23.11%	大賣/鉅額交易
2018/06/12	1	35.90	0	0.00	35.80	1	975	0.10%
2018/06/11	5	36.40	0	0.00	36.35	5	965	0.52%
2018/06/07	11	36.44	0	0.00	36.30	11	961	1.14%
2018/06/06	9	35.80	183	35.71	35.65	-174	942	-18.47%	大賣/鉅額交易
2018/06/05	0	0.00	0	35.70	35.65	0	937	0.00%
2018/06/04	1	35.65	149	35.70	35.70	-148	934	-15.85%	大賣/鉅額交易
2018/05/31	5	35.10	1	35.15	35.45	4	970	0.41%
2018/05/30	10	35.10	0	0.00	35.05	10	966	1.03%
2018/05/29	10	35.45	0	0.00	35.40	10	969	1.03%
2018/05/28	6	35.25	189	35.48	35.35	-183	975	-18.76%	大賣/鉅額交易
2018/05/25	20	35.15	0	0.00	35.25	20	962	2.08%
2018/05/22	1	35.40	0	0.00	35.55	1	984	0.10%
2018/05/21	0	0.00	83	35.21	35.15	-83	1,002	-8.28%
2018/05/18	0	0.00	13	35.10	35.05	-13	1,007	-1.29%
2018/05/17	1	35.70	4	35.81	35.75	-3	1,004	-0.30%
2018/05/16	29.1	35.71	200	35.60	35.55	-170.9	991	-17.24%	大賣/鉅額交易
2018/05/15	2	39.70	0	0.00	39.50	2	928	0.22%
2018/05/14	3	40.45	0	0.00	40.45	3	970	0.31%
2018/05/09	0	0.00	7	40.79	41.00	-7	998	-0.70%
2018/05/08	12	39.34	118	39.25	39.30	-106	986	-10.74%	大賣/鉅額交易
2018/05/03	0	0.00	3	39.00	39.00	-3	977	-0.31%
2018/05/02	0	0.00	1	39.20	39.20	-1	983	-0.10%
2018/04/27	5	38.80	1	39.10	38.80	4	987	0.40%
2018/04/26	1	39.55	0	0.00	39.45	1	994	0.10%
2018/04/20	5	40.45	0	0.00	40.80	5	1,010	0.50%
2018/04/19	0	0.00	1	41.60	41.10	-1	1,015	-0.10%
2018/04/18	0	0.00	1	40.70	40.75	-1	1,017	-0.10%
2018/04/17	0	0.00	6	40.15	40.30	-6	1,032	-0.58%
2018/04/16	1	40.25	0	0.00	40.25	1	1,045	0.10%
2018/04/11	1	40.40	0	0.00	40.40	1	1,136	0.09%
2018/04/10	1	40.15	1	40.10	41.00	0	1,165	0.00%
2018/04/03	1	40.10	0	0.00	40.10	1	1,189	0.08%
2018/03/31	1	40.80	0	0.00	40.75	1	1,194	0.08%
2018/03/28	5	40.90	0	0.00	41.05	5	1,215	0.41%
2018/03/23	2	40.30	2	40.40	40.50	0	1,277	0.00%
2018/03/22	1	42.05	0	0.00	41.70	1	1,372	0.07%
2018/03/20	1	42.10	0	0.00	42.05	1	1,465	0.07%
2018/03/14	0	0.00	8	43.06	43.15	-8	1,721	-0.46%
2018/03/13	0	0.00	5	42.90	43.00	-5	1,748	-0.29%
2018/03/09	1	42.80	0	0.00	42.70	1	1,794	0.06%
2018/03/07	1	43.10	0	0.00	42.85	1	1,843	0.05%
2018/03/06	1	41.70	1	42.15	42.60	0	1,828	0.00%
2018/03/02	5	41.97	134	42.00	42.00	-129	1,929	-6.69%	大賣/鉅額交易
2018/03/01	1	41.80	1	42.45	42.60	0	1,959	0.00%
2018/02/27	1	42.15	0	0.00	42.20	1	1,993	0.05%
2018/02/26	0	0.00	6	42.22	42.30	-6	2,002	-0.30%
2018/02/23	1.2	42.08	0	0.00	42.15	1.2	2,005	0.06%
2018/02/22	0	0.00	8	41.78	41.60	-8	2,024	-0.40%
2018/02/21	0	0.00	18	41.80	41.55	-18	2,072	-0.87%
2018/02/12	5	41.22	122	41.26	41.15	-117	2,110	-5.54%	大賣/鉅額交易
2018/02/09	6	39.97	0	0.00	41.10	6	2,135	0.28%
2018/02/08	2	41.85	81	41.93	41.90	-79	2,158	-3.66%
2018/02/07	6	42.46	1	42.75	41.70	5	2,171	0.23%
2018/02/06	17	41.98	0	0.00	41.75	17	2,182	0.78%
2018/02/05	2	45.35	0	0.00	45.60	2	2,157	0.09%
2018/02/02	6	46.68	65	46.26	46.95	-59	2,198	-2.68%
2018/02/01	2	46.30	32	46.18	46.15	-30	2,287	-1.31%
2018/01/30	0	0.00	1	46.45	46.75	-1	2,477	-0.04%
2018/01/29	1	46.20	2	46.20	45.90	-1	2,474	-0.04%
2018/01/26	3.2	45.62	149	45.48	45.50	-145.8	2,505	-5.82%	大賣/鉅額交易
2018/01/24	1	46.35	3	46.20	46.30	-2	2,547	-0.08%
2018/01/23	11	46.99	29	47.03	46.75	-18	2,552	-0.71%
2018/01/22	11	46.82	0	0.00	46.75	11	2,593	0.42%
2018/01/19	3.2	47.40	230	47.41	47.40	-226.8	2,660	-8.52%	大賣/鉅額交易
2018/01/18	1	47.70	8	47.62	47.60	-7	2,692	-0.26%
2018/01/17	2	47.38	15	47.48	47.40	-13	2,887	-0.45%
2018/01/15	1	47.75	0	0.00	47.80	1	2,946	0.03%
2018/01/12	2	47.80	47	47.84	47.80	-45	3,009	-1.50%
2018/01/11	2	47.33	5	46.95	47.05	-3	3,037	-0.10%
2018/01/10	0	0.00	162	48.10	48.10	-162	3,084	-5.25%	大賣/鉅額交易
2018/01/09	3	47.92	1	47.95	48.00	2	3,122	0.06%
2018/01/08	7	48.75	101.2	48.87	48.70	-94.2	3,146	-2.99%	大賣/
2018/01/05	0	0.00	1	49.90	49.70	-1	3,229	-0.03%
2018/01/04	6.2	49.49	152	49.52	49.45	-145.8	3,273	-4.45%	大賣/鉅額交易
2018/01/03	6	49.75	0	0.00	49.75	6	3,364	0.18%