正崴 (2392)-群益金鼎券商分點個股進出

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
44.40
漲跌
▼1.85
漲幅
-4.00%
成交量
3,567張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/19	24	44.56	27	44.82	44.40	-3	2,430	-0.12%
2024/04/18	26	46.15	14	45.06	46.25	12	2,388	0.50%
2024/04/17	7	44.53	10	43.99	44.45	-3	2,355	-0.13%
2024/04/16	39	43.95	44	44.28	43.50	-5	2,351	-0.21%
2024/04/15	4	45.94	2	45.80	45.80	2	2,301	0.09%
2024/04/12	33	45.90	19	45.77	46.25	14	2,301	0.61%
2024/04/11	27	45.97	43	45.84	45.85	-16	2,300	-0.70%
2024/04/10	1	46.40	1	46.60	46.65	0	2,389	0.00%
2024/04/09	2	46.30	0	0.00	46.25	2	2,395	0.08%
2024/04/08	19	45.96	1	46.15	45.90	18	2,389	0.75%
2024/04/03	2	46.40	10	46.43	46.35	-8	2,378	-0.34%
2024/04/02	12	46.98	16	46.80	47.00	-4	2,371	-0.17%
2024/04/01	16	47.32	12.3	47.12	47.10	3.7	2,388	0.15%
2024/03/29	21.4	48.14	73	48.10	46.40	-51.6	2,313	-2.23%
2024/03/28	20.1	46.39	4	46.53	46.00	16.1	2,161	0.74%
2024/03/27	86	46.74	45	46.91	47.10	41	2,122	1.93%
2024/03/26	6	44.89	4	44.90	44.85	2	2,030	0.10%
2024/03/25	8	45.34	2	45.40	45.15	6	2,077	0.29%
2024/03/22	28	45.07	6	44.77	45.00	22	2,139	1.03%
2024/03/21	3	44.77	3	44.80	44.90	0	2,252	0.00%
2024/03/20	3	44.70	1	45.10	44.40	2	2,327	0.09%
2024/03/18	4	44.00	4	43.85	44.00	0	2,711	0.00%
2024/03/14	14	44.40	20	44.71	44.40	-6	3,448	-0.17%
2024/03/13	14.1	45.17	13	45.83	45.15	1.1	3,437	0.03%
2024/03/12	20	45.36	14	44.11	45.20	6	3,402	0.18%
2024/03/11	10	43.90	12	43.36	43.90	-2	3,333	-0.06%
2024/03/08	2	45.45	22	44.08	43.95	-20	3,332	-0.60%
2024/03/07	0	0.00	6	45.50	45.45	-6	3,320	-0.18%
2024/03/06	4	46.00	5	46.13	46.05	-1	3,334	-0.03%
2024/03/05	0	0.00	9	46.28	46.50	-9	3,341	-0.27%
2024/03/04	14	45.84	4	45.68	45.85	10	3,355	0.30%
2024/03/01	0	0.00	6	45.25	46.05	-6	3,335	-0.18%
2024/02/27	0	0.00	6	44.37	44.50	-6	3,421	-0.18%
2024/02/26	11	44.82	1	45.00	44.50	10	3,391	0.29%
2024/02/23	8	44.06	2	44.25	43.90	6	3,346	0.18%
2024/02/22	0	0.00	2	44.35	43.90	-2	3,332	-0.06%
2024/02/21	6	44.12	2	44.30	44.20	4	3,323	0.12%
2024/02/19	0	43.60	0	0.00	43.75	0	3,302	0.00%
2024/02/16	0	0.00	16	43.19	43.20	-16	3,320	-0.48%
2024/02/15	1	42.85	25	42.75	42.85	-24	3,317	-0.72%
2024/02/05	0	0.00	4.2	43.36	43.50	-4.2	3,335	-0.13%
2024/02/02	0.2	44.10	7	43.86	43.70	-6.8	3,322	-0.20%
2024/02/01	1	44.20	4	44.40	44.05	-3	3,319	-0.09%
2024/01/31	0	0.00	1	44.70	44.75	-1	3,332	-0.03%
2024/01/30	1	44.95	1	44.85	44.25	0	3,330	0.00%
2024/01/29	6	44.70	12.1	44.56	44.80	-6.1	3,325	-0.18%
2024/01/26	0	0.00	1.3	44.75	44.70	-1.3	3,329	-0.04%
2024/01/25	3.3	45.01	12.2	45.04	44.80	-8.8	3,329	-0.26%
2024/01/24	1.2	45.06	4.2	45.21	45.00	-3	3,328	-0.09%
2024/01/23	14.2	44.65	0	0.00	44.75	14.2	3,330	0.43%
2024/01/22	1	44.35	5	44.34	44.35	-4	3,319	-0.12%
2024/01/19	4	43.83	7	43.61	43.90	-3	3,314	-0.09%
2024/01/18	67	44.50	5	44.11	44.30	62	3,292	1.88%
2024/01/17	7	44.14	5	44.18	44.15	2	3,288	0.06%
2024/01/16	16	44.65	16	44.33	44.65	0	3,273	0.00%
2024/01/15	0	0.00	15	45.01	45.20	-15	3,254	-0.46%
2024/01/12	4	44.80	2	44.65	44.60	2	3,252	0.06%
2024/01/11	12	44.75	10	44.58	44.75	2	3,265	0.06%
2024/01/10	6.1	44.73	47	44.69	44.75	-40.9	3,293	-1.24%
2024/01/09	3	45.28	3	45.47	45.30	0	3,286	0.00%
2024/01/08	2	45.95	2	45.85	45.80	0	3,284	0.00%
2024/01/05	3	45.80	5	46.21	45.75	-2	3,279	-0.06%
2024/01/04	23.3	46.50	26	47.04	46.10	-2.7	3,261	-0.08%
2024/01/03	4	48.36	2	48.70	48.80	2	3,179	0.06%
2024/01/02	3	48.53	23	48.66	48.50	-20	3,161	-0.63%
2023/12/29	4	48.20	12	48.44	48.30	-8	3,162	-0.25%
2023/12/28	2	48.40	1	48.75	48.65	1	3,161	0.03%
2023/12/27	33	48.83	7	48.91	48.65	26	3,156	0.82%
2023/12/26	0	0.00	6	48.18	48.40	-6	3,133	-0.19%
2023/12/25	7	48.12	10	48.17	48.10	-3	3,137	-0.10%
2023/12/22	41	48.59	6	48.58	48.20	35	3,145	1.11%
2023/12/21	14	48.94	2	49.05	48.80	12	3,163	0.38%
2023/12/20	4	49.83	15	49.52	49.90	-11	3,185	-0.35%
2023/12/19	18	48.54	51	48.25	48.50	-33	3,128	-1.05%
2023/12/18	72	49.25	86	50.28	49.20	-14	3,071	-0.46%
2023/12/15	25	50.16	36.3	50.32	50.20	-11.3	2,983	-0.38%
2023/12/14	31	49.95	77	49.80	50.00	-46	3,012	-1.53%
2023/12/13	107	49.57	77	50.02	49.60	30	2,903	1.03%	大買/
2023/12/12	125.8	49.83	43	50.07	51.60	82.8	2,612	3.17%	大買/
2023/12/11	55	46.33	11.6	46.36	47.10	43.4	2,064	2.10%
2023/12/08	10	44.46	10	44.48	44.45	0	1,938	0.00%
2023/12/07	5	45.20	17	45.06	44.80	-12	1,949	-0.62%
2023/12/06	4	44.96	6	44.72	45.00	-2	1,967	-0.10%
2023/12/05	4	44.45	3	44.52	44.75	1	1,986	0.05%
2023/12/04	0	0.00	4	44.13	44.45	-4	1,983	-0.20%
2023/12/01	2	44.90	4	44.85	44.90	-2	1,982	-0.10%
2023/11/30	0	0.00	1	44.45	44.10	-1	2,001	-0.05%
2023/11/29	0	0.00	5	43.95	44.30	-5	2,037	-0.25%
2023/11/28	2	43.95	2	43.90	43.90	0	2,078	0.00%
2023/11/27	19	43.63	2	43.55	43.35	17	2,148	0.79%
2023/11/24	6	42.40	0	0.00	42.65	6	2,203	0.27%
2023/11/20	0	0.00	2	41.25	41.35	-2	2,237	-0.09%
2023/11/17	0	0.00	0	40.95	40.90	0	2,272	0.00%
2023/11/16	2	40.85	0	0.00	40.90	2	2,278	0.09%
2023/11/15	3	40.77	0.3	40.84	41.00	2.7	2,289	0.12%
2023/11/14	1.3	40.73	2	40.33	40.25	-0.7	2,298	-0.03%
2023/11/13	0	0.00	2	40.70	40.60	-2	2,331	-0.09%
2023/11/10	24	39.05	0	39.10	39.15	24	2,346	1.02%
2023/11/08	0	39.80	0	39.60	39.65	0	2,500	0.00%
2023/11/03	0	0.00	2	39.00	38.80	-2	2,484	-0.08%
2023/11/01	0.2	38.30	0	0.00	38.50	0.2	2,515	0.01%
2023/10/31	0.3	38.50	0	0.00	38.45	0.3	2,523	0.01%
2023/10/30	2	39.05	0	0.00	38.80	2	2,538	0.08%
2023/10/27	2	39.18	0	39.29	39.00	2	2,555	0.08%
2023/10/26	1	38.90	1.5	39.24	39.00	-0.5	2,588	-0.02%
2023/10/25	0.5	39.47	0	0.00	39.55	0.5	2,609	0.02%
2023/10/20	9	38.98	9	38.69	38.95	0	2,848	0.00%
2023/10/19	13	39.23	13	39.33	39.25	0	2,886	0.00%
2023/10/17	6	40.63	6	40.73	40.70	0	2,916	0.00%
2023/10/16	0	0.00	2.3	40.82	40.75	-2.3	2,938	-0.08%
2023/10/13	0.3	41.31	0	0.00	41.30	0.3	2,962	0.01%
2023/10/12	1	41.25	1	41.30	41.30	0	2,990	0.00%
2023/10/11	0	0.00	1	41.00	41.10	-1	2,993	-0.03%
2023/10/05	1	40.95	3	41.12	40.95	-2	2,995	-0.07%
2023/10/04	4	40.45	22	40.70	40.80	-18	3,002	-0.60%
2023/10/03	9	41.06	9	41.06	41.05	0	3,016	0.00%
2023/10/02	4	41.55	4	41.20	41.50	0	3,043	0.00%
2023/09/27	12	40.35	12	40.37	40.35	0	3,132	0.00%
2023/09/26	23	40.93	23	41.17	40.95	0	3,146	0.00%
2023/09/25	20	42.07	42	42.77	41.90	-22	3,118	-0.71%
2023/09/22	4	41.39	24	41.09	41.40	-20	3,061	-0.65%
2023/09/21	7	41.38	105	41.21	41.35	-98	3,053	-3.21%	大賣/
2023/09/20	32	41.94	392	42.03	41.85	-360	3,045	-11.82%	大賣/鉅額交易
2023/09/19	43	43.19	39	43.69	42.75	4	3,033	0.13%
2023/09/18	1	43.55	13	43.14	43.10	-12	2,978	-0.40%
2023/09/15	39	43.23	43	43.20	43.00	-4	2,965	-0.13%
2023/09/14	24	43.60	51	43.77	43.50	-27	2,939	-0.92%
2023/09/13	133	44.31	15	44.26	44.40	118	2,898	4.07%	大買/鉅額交易
2023/09/12	17	43.87	38	43.61	43.80	-21	2,897	-0.72%
2023/09/11	28	43.86	83	43.55	43.80	-55	2,894	-1.90%
2023/09/08	4	44.73	69	44.88	44.85	-65	2,844	-2.28%
2023/09/07	7	45.94	1	45.95	45.90	6	2,816	0.21%
2023/09/06	7	45.70	1	45.70	45.80	6	2,882	0.21%
2023/09/05	12	45.60	14	45.93	45.90	-2	2,854	-0.07%
2023/09/04	25	46.83	28	46.76	46.65	-3	2,804	-0.11%
2023/09/01	14	46.16	27	46.31	45.85	-13	2,740	-0.47%
2023/08/31	59	46.61	48	46.59	46.65	11	2,656	0.41%
2023/08/30	39	45.43	7	45.30	45.80	32	2,554	1.25%
2023/08/29	17	44.16	1	44.20	44.10	16	2,428	0.66%
2023/08/28	14	43.69	0	0.00	43.80	14	2,421	0.58%
2023/08/24	10	43.01	2	42.90	43.05	8	2,444	0.33%
2023/08/23	8	42.98	4	42.88	42.95	4	2,425	0.16%
2023/08/22	3	42.47	0	0.00	42.60	3	2,386	0.13%
2023/08/21	2	43.10	6	42.23	42.40	-4	2,375	-0.17%
2023/08/18	2	43.18	1	43.20	42.95	1	2,361	0.04%
2023/08/17	87	42.84	1	42.70	42.85	86	2,326	3.70%
2023/08/16	3	42.68	1	42.50	42.35	2	2,277	0.09%
2023/08/15	175	42.23	29	41.79	42.20	146	2,221	6.57%	大買/鉅額交易
2023/08/14	6	39.97	27	39.76	39.95	-21	2,106	-1.00%
2023/08/11	0	0.00	6	38.98	39.00	-6	2,074	-0.29%
2023/08/10	0	0.00	1	38.60	38.75	-1	2,084	-0.05%
2023/08/09	2	39.50	4	39.40	39.45	-2	2,113	-0.09%
2023/08/08	8	39.96	0	0.00	40.00	8	2,112	0.38%
2023/08/07	2	38.80	2	38.90	38.75	0	2,087	0.00%
2023/08/04	0	0.00	3	38.28	38.50	-3	2,080	-0.14%
2023/08/01	8.1	38.96	3	38.88	38.70	5.1	2,050	0.25%
2023/07/31	2	39.70	5	39.07	39.00	-3	2,043	-0.15%
2023/07/28	0	0.00	9	39.40	39.70	-9	2,008	-0.45%
2023/07/27	1	40.05	16	40.18	40.00	-15	1,985	-0.76%
2023/07/26	0	0.00	6	40.62	40.50	-6	1,964	-0.31%
2023/07/25	90	43.31	0	0.00	43.30	90	1,855	4.85%
2023/07/21	0	0.00	2	42.10	42.95	-2	1,720	-0.12%
2023/07/20	5	42.20	11	42.10	42.20	-6	1,692	-0.35%
2023/07/19	0	0.00	20	42.92	42.80	-20	1,639	-1.22%
2023/07/18	0	0.00	6	43.43	43.25	-6	1,633	-0.37%
2023/07/17	0	0.00	2	43.70	43.95	-2	1,619	-0.12%
2023/07/14	10	43.00	0	0.00	43.00	10	1,631	0.61%
2023/07/12	5	43.16	14	42.81	42.80	-9	1,682	-0.53%
2023/07/11	4	43.35	2	43.40	43.05	2	1,709	0.12%
2023/07/10	4	43.03	3	42.92	42.90	1	1,779	0.06%
2023/07/07	4	43.70	55	43.37	43.25	-51	1,869	-2.73%
2023/07/06	437	44.04	27	43.98	43.70	410	1,839	22.29%	大買/鉅額交易
2023/07/05	14	43.71	4	43.65	43.50	10	1,757	0.57%
2023/07/04	33	43.23	2	43.20	43.25	31	1,720	1.80%
2023/06/30	14	42.14	0	0.00	42.10	14	1,678	0.83%
2023/06/29	0	0.00	2	42.15	42.30	-2	1,684	-0.12%
2023/06/28	2	42.00	2	42.30	42.00	0	1,691	0.00%
2023/06/27	2	42.40	0	0.00	42.25	2	1,705	0.12%
2023/06/26	7	42.78	4	42.81	42.55	3	1,751	0.17%
2023/06/21	6	41.72	2	41.80	41.90	4	1,884	0.21%
2023/06/20	0	0.00	3	41.50	41.60	-3	1,906	-0.16%
2023/06/19	5	41.88	3	41.92	41.70	2	1,906	0.10%
2023/06/16	7	41.99	5	42.07	41.90	2	1,926	0.10%
2023/06/15	0	0.00	10.1	41.53	41.55	-10.1	1,872	-0.54%
2023/06/13	8	41.70	0	0.00	42.05	8	1,890	0.42%
2023/06/12	2	42.10	8	41.95	41.90	-6	1,870	-0.32%
2023/06/09	6	41.00	5	40.98	41.05	1	1,790	0.06%
2023/06/08	0	0.00	2	40.95	40.80	-2	1,797	-0.11%
2023/06/06	26	41.93	0	0.00	41.85	26	1,808	1.44%
2023/06/05	70	42.04	2	41.85	41.95	68	1,809	3.76%
2023/06/01	16	41.73	0	0.00	41.65	16	1,802	0.89%
2023/05/31	7	41.71	0	0.00	41.65	7	1,784	0.39%
2023/05/29	2	40.40	0	0.00	40.30	2	1,722	0.12%
2023/05/26	0	0.00	6	39.93	40.00	-6	1,734	-0.35%
2023/05/25	0	0.00	4	40.30	40.10	-4	1,743	-0.23%
2023/05/23	1	40.55	3	40.47	40.40	-2	1,756	-0.11%
2023/05/17	10	39.82	2	39.85	39.90	8	1,761	0.45%
2023/05/15	3	39.00	2	39.55	39.50	1	1,763	0.06%
2023/05/12	2	40.80	0	0.00	40.80	2	1,747	0.11%
2023/05/08	1	42.00	1	41.90	42.00	0	1,870	0.00%
2023/05/02	4	42.15	1	42.40	42.45	3	1,981	0.15%
2023/04/28	0	0.00	2	41.80	41.90	-2	2,000	-0.10%
2023/04/21	0	0.00	2	42.20	41.45	-2	1,950	-0.10%
2023/04/20	2	43.05	0	0.00	42.35	2	1,929	0.10%
2023/04/19	0	0.00	30	43.33	43.25	-30	1,909	-1.57%
2023/04/18	6	43.45	6	43.75	42.95	0	1,859	0.00%
2023/04/17	0	0.00	2.2	43.25	43.35	-2.2	1,795	-0.12%
2023/04/14	9	43.11	4	43.08	43.25	5	1,775	0.28%
2023/04/13	0	0.00	9	43.25	43.05	-9	1,728	-0.52%
2023/04/12	8	42.84	1	43.00	43.15	7	1,639	0.43%
2023/04/11	2	41.80	0	0.00	41.75	2	1,520	0.13%
2023/04/06	8	41.39	0	0.00	41.40	8	1,501	0.53%
2023/03/31	2	41.25	0	0.00	41.35	2	1,495	0.13%
2023/03/30	2	41.35	0	0.00	41.35	2	1,482	0.13%
2023/03/29	6	41.67	0	0.00	41.95	6	1,479	0.41%
2023/03/28	4	41.30	0	0.00	41.40	4	1,476	0.27%
2023/03/27	12	42.58	0	0.00	41.70	12	1,461	0.82%
2023/03/24	14	42.86	1	43.20	42.85	13	1,396	0.93%
2023/03/16	10	38.20	10	38.08	38.30	0	1,158	0.00%
2023/03/10	0	0.00	2	39.60	39.30	-2	1,346	-0.15%
2023/03/06	0	0.00	5	40.00	40.00	-5	1,727	-0.29%
2023/03/03	0	0.00	2	39.30	39.30	-2	1,789	-0.11%
2023/03/01	0	0.00	2	38.70	39.00	-2	1,778	-0.11%
2023/02/23	2	39.90	2	39.90	39.90	0	1,738	0.00%
2023/02/20	2	40.05	0	0.00	40.05	2	1,730	0.12%
2023/02/16	3	40.03	2	40.03	40.10	1	1,780	0.06%
2023/02/14	1	39.80	2	40.00	40.15	-1	1,819	-0.05%
2023/02/13	0	0.00	8	40.01	39.60	-8	1,831	-0.44%
2023/02/10	0	0.00	2	40.50	40.35	-2	1,828	-0.11%
2023/02/09	3	40.60	1	40.70	40.75	2	1,811	0.11%
2023/02/06	0	0.00	26	40.13	40.10	-26	1,736	-1.50%
2023/02/03	0	0.00	4	39.73	39.80	-4	1,685	-0.24%
2023/02/01	3	38.60	0	0.00	38.70	3	1,603	0.19%
2023/01/30	6	38.03	1	37.10	38.00	5	1,579	0.32%
2023/01/17	1	36.75	0	0.00	36.85	1	1,548	0.06%
2023/01/12	0	0.00	2	37.35	37.35	-2	1,624	-0.12%
2023/01/10	2	37.25	0	0.00	37.50	2	1,657	0.12%
2023/01/09	1	37.30	3	37.25	37.30	-2	1,680	-0.12%
2023/01/05	1	37.45	1	37.35	37.15	0	1,774	0.00%
2022/12/27	0	0.00	1	37.30	37.30	-1	2,130	-0.05%
2022/12/26	1	37.10	0	0.00	37.10	1	2,135	0.05%
2022/12/20	1	37.35	27	37.30	36.85	-26	2,127	-1.22%
2022/12/19	3	37.75	6	37.77	37.85	-3	2,122	-0.14%
2022/12/16	0	0.00	1	38.40	38.40	-1	2,114	-0.05%
2022/12/15	3	38.42	1	38.50	38.40	2	2,107	0.09%
2022/12/14	2	38.25	0	0.00	38.35	2	2,106	0.09%
2022/12/12	1	38.40	0	0.00	38.40	1	2,085	0.05%
2022/12/09	7	38.76	8	38.41	38.25	-1	2,083	-0.05%
2022/12/08	0	0.00	2	39.00	39.00	-2	2,060	-0.10%
2022/12/07	0	0.00	60	38.94	38.85	-60	2,051	-2.93%
2022/12/06	4	39.55	16	39.63	39.40	-12	2,018	-0.59%
2022/12/05	14	39.60	16	39.78	39.25	-2	1,974	-0.10%
2022/12/02	11	39.67	13	39.25	39.90	-2	1,934	-0.10%
2022/12/01	5	38.90	13	39.12	39.20	-8	1,848	-0.43%
2022/11/30	16	39.24	24	38.95	39.40	-8	1,783	-0.45%
2022/11/29	92	38.96	24	39.30	38.80	68	1,697	4.01%
2022/11/28	6	37.48	13	37.55	38.20	-7	1,540	-0.45%
2022/11/25	43	37.20	1	36.75	36.35	42	1,451	2.89%
2022/11/24	1	36.25	0	0.00	36.25	1	1,383	0.07%
2022/11/23	2	35.15	2	35.35	35.45	0	1,373	0.00%
2022/11/22	2	35.25	0	0.00	35.25	2	1,391	0.14%
2022/11/18	0	0.00	2.3	35.83	35.70	-2.3	1,428	-0.16%
2022/11/17	1.1	35.59	1	35.70	35.55	0.1	1,444	0.01%
2022/11/16	0	0.00	16	35.32	35.30	-16	1,460	-1.10%
2022/11/15	0	0.00	3	35.83	35.85	-3	1,498	-0.20%
2022/11/14	4	35.80	4	35.43	35.75	0	1,600	0.00%
2022/11/11	9	35.32	338	34.81	34.70	-329	1,623	-20.26%	大賣/鉅額交易
2022/11/10	3	34.70	1	34.65	35.20	2	1,644	0.12%
2022/11/09	0	0.00	57	35.26	35.40	-57	1,645	-3.46%
2022/11/08	2	34.90	0	0.00	34.90	2	1,631	0.12%
2022/11/03	3	34.25	3	34.28	34.30	0	1,609	0.00%
2022/11/02	0	0.00	2	34.55	34.60	-2	1,607	-0.12%
2022/11/01	2	33.95	0	0.00	34.10	2	1,609	0.12%
2022/10/31	1	33.60	0	0.00	33.60	1	1,606	0.06%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/27	0	0.00	80	33.92	34.20	-80	1,596	-5.01%
2022/10/26	0	0.00	120	33.63	33.40	-120	1,587	-7.56%	大賣/鉅額交易
2022/10/25	2	34.45	2	34.30	33.95	0	1,573	0.00%
2022/10/24	2	34.90	2	34.60	34.65	0	1,568	0.00%
2022/10/21	0	0.00	8.2	34.50	34.40	-8.2	1,560	-0.53%
2022/10/20	6.2	34.35	4.4	34.25	34.60	1.8	1,554	0.12%
2022/10/19	7.4	35.73	10	35.99	35.70	-2.6	1,482	-0.18%
2022/10/18	4	36.46	0.1	36.85	36.25	3.9	1,466	0.27%
2022/10/17	0.1	36.70	0.4	36.55	36.80	-0.3	1,443	-0.02%
2022/10/14	3.4	36.02	2	36.10	36.60	1.4	1,417	0.10%
2022/10/13	6	36.64	5	36.08	34.80	1	1,383	0.07%
2022/10/12	10	36.85	1.1	36.92	37.20	8.9	1,324	0.67%
2022/10/11	12.1	36.28	6	36.28	36.35	6.1	1,265	0.48%
2022/10/07	9	36.58	7	35.70	37.25	2	1,124	0.18%
2022/10/06	0	0.00	2	33.90	34.20	-2	975	-0.21%
2022/10/04	2	33.80	0	0.00	33.80	2	974	0.21%
2022/09/30	3	33.15	9	32.57	33.90	-6	967	-0.62%
2022/09/29	2.2	33.15	0	0.00	33.00	2.2	961	0.23%
2022/09/27	2	33.80	0	0.00	33.95	2	957	0.21%
2022/09/26	2	33.36	0	0.00	33.45	2	956	0.21%
2022/09/23	0	0.00	2	35.10	34.80	-2	950	-0.21%
2022/09/22	4	35.45	3	35.40	35.40	1	953	0.10%
2022/09/21	5	35.82	0	0.00	35.60	5	946	0.53%
2022/09/12	1	36.90	1.2	36.96	36.80	-0.2	974	-0.02%
2022/09/08	0.2	36.45	0	0.00	36.45	0.2	971	0.02%
2022/09/07	0	0.00	1	35.45	35.60	-1	964	-0.10%
2022/09/06	1	36.10	1	36.70	36.00	0	962	0.00%
2022/09/02	0	0.00	2	37.00	37.00	-2	952	-0.21%
2022/09/01	0	0.00	3	36.70	36.70	-3	942	-0.32%
2022/08/31	0	0.00	0	37.40	37.30	0	928	0.00%
2022/08/30	0	0.00	0.2	37.57	37.65	-0.2	919	-0.02%
2022/08/29	0.2	36.96	1	36.95	37.35	-0.8	910	-0.09%
2022/08/26	2	37.60	25.2	37.72	37.90	-23.2	892	-2.59%
2022/08/25	0.2	37.50	1	37.50	37.50	-0.9	871	-0.10%
2022/08/24	2	37.23	61	37.35	37.35	-59	854	-6.91%
2022/08/23	6	37.13	4	37.00	37.00	2	838	0.24%
2022/08/22	2	37.75	5	37.40	37.35	-3	816	-0.37%
2022/08/19	101	38.54	0	0.00	38.25	101	759	13.30%	大買/鉅額交易
2022/08/18	3	36.67	3	36.92	36.95	0	642	0.00%
2022/08/16	0	0.00	4	34.58	34.85	-4	524	-0.76%
2022/08/15	2	34.20	0	0.00	34.15	2	510	0.39%
2022/08/12	2	33.40	3	33.20	33.40	-1	500	-0.20%
2022/08/11	0	0.00	2	32.60	32.80	-2	494	-0.40%
2022/08/04	2	31.20	0	0.00	31.65	2	479	0.42%
2022/07/28	2	32.25	2	32.25	32.15	0	486	0.00%
2022/07/26	2	32.15	0	0.00	32.05	2	489	0.41%
2022/07/25	2	32.35	2	32.30	32.25	0	489	0.00%
2022/07/15	0	0.00	10	32.15	32.10	-10	500	-2.00%
2022/07/12	0	31.55	0	0.00	31.35	0	504	0.00%
2022/07/08	0.1	32.40	0	0.00	32.30	0.1	518	0.02%
2022/07/05	14	32.11	0	33.00	32.30	14	543	2.57%
2022/07/04	4	32.40	0	0.00	32.10	4	549	0.73%
2022/06/21	0	0.00	1	32.60	33.25	-1	584	-0.17%
2022/06/20	0	0.00	5	32.50	32.50	-5	580	-0.86%
2022/06/17	0	0.00	2	33.40	33.20	-2	578	-0.35%
2022/06/01	2	35.05	0	0.00	35.10	2	621	0.32%
2022/05/23	0.1	33.95	6	34.30	33.60	-6	638	-0.93%
2022/05/11	6	33.53	0	0.00	33.30	6	689	0.87%
2022/05/10	0	0.00	2	33.70	34.00	-2	693	-0.29%
2022/05/06	8	33.68	0	0.00	33.85	8	693	1.15%
2022/05/04	2	34.10	2	34.15	34.30	0	705	0.00%
2022/04/29	1	34.25	0	0.00	34.05	1	741	0.13%
2022/04/26	5	34.90	0	0.00	35.00	5	766	0.65%
2022/04/25	5	35.20	0	0.00	35.00	5	773	0.65%
2022/04/22	15	35.77	0	0.00	35.75	15	774	1.94%
2022/04/15	1	34.90	0	0.00	34.90	1	903	0.11%
2022/04/14	1	35.40	0	0.00	35.35	1	978	0.10%
2022/04/12	1	35.30	0	0.00	35.25	1	1,436	0.07%
2022/04/11	1	35.95	0	0.00	35.95	1	1,527	0.07%
2022/04/08	0	37.00	0	0.00	36.90	0	1,637	0.00%
2022/04/07	0	0.00	1	37.00	37.00	-1	1,639	-0.06%
2022/04/06	0	37.50	0	0.00	37.50	0	1,631	0.00%
2022/03/28	1	37.70	0	0.00	38.05	1	1,618	0.06%
2022/03/16	12	37.65	0	0.00	37.60	12	1,588	0.76%
2022/03/08	0	37.75	0	0.00	37.55	0	1,606	0.00%
2022/03/07	1	37.85	7	37.96	37.90	-6	1,602	-0.37%
2022/02/24	2	38.45	0	0.00	38.00	2	1,654	0.12%
2022/02/22	0	0.00	3	38.55	38.70	-3	1,656	-0.18%
2022/02/09	1	38.80	30	38.87	39.05	-29	1,698	-1.71%
2022/02/08	0.2	38.80	1	38.65	38.85	-0.8	1,700	-0.05%
2022/01/25	3	37.75	5	37.52	37.55	-2	1,721	-0.12%
2022/01/24	1	37.90	0	0.00	37.85	1	1,715	0.06%
2022/01/20	0	0.00	4	38.90	39.00	-4	1,725	-0.23%
2022/01/18	2	39.00	9	38.96	38.90	-7	1,724	-0.41%
2022/01/17	0	0.00	0.5	39.00	38.95	-0.5	1,720	-0.03%
2022/01/14	2	38.55	0	0.00	38.65	2	1,719	0.12%
2022/01/12	1	39.05	11	39.60	39.60	-10	1,708	-0.59%
2022/01/11	0	0.00	5	39.52	39.50	-5	1,678	-0.30%
2022/01/10	30	40.22	0	0.00	40.15	30	1,653	1.81%
2022/01/07	12	40.62	76	40.75	40.70	-64	1,623	-3.94%
2022/01/06	106	42.54	28	42.43	41.80	78	1,541	5.06%	大買/
2022/01/05	65	42.39	62	42.79	42.80	3	1,360	0.22%
2022/01/04	1	41.80	1	40.60	40.80	0	1,101	0.00%
2022/01/03	14	39.77	1	39.85	41.35	13	1,033	1.26%
2021/12/30	1	39.55	0	39.55	39.55	1	963	0.10%
2021/12/27	0.5	39.45	2	39.45	39.40	-1.5	1,041	-0.14%
2021/12/20	0.1	38.81	14	38.60	38.55	-13.9	1,049	-1.33%
2021/12/17	0	38.85	0	0.00	38.50	0	1,055	0.00%
2021/12/16	2	38.70	0	0.00	38.70	2	1,056	0.19%
2021/12/13	0	39.15	0	0.00	39.25	0	1,092	0.00%
2021/12/10	0	0.00	4	39.10	38.85	-4	1,088	-0.37%
2021/12/07	0	0.00	6	38.22	38.15	-6	1,069	-0.56%
2021/12/06	0	0.00	1	38.05	38.05	-1	1,073	-0.09%
2021/12/03	2	38.10	0	0.00	38.15	2	1,082	0.18%
2021/12/02	1	38.05	0	0.00	38.00	1	1,078	0.09%
2021/11/26	1	38.65	0	0.00	38.80	1	1,086	0.09%
2021/11/24	1	39.55	0	0.00	39.65	1	1,082	0.09%
2021/11/23	2	39.35	0	0.00	39.05	2	1,079	0.19%
2021/11/18	6	39.30	0	0.00	39.20	6	1,034	0.58%
2021/11/17	0.4	39.35	4	39.15	39.55	-3.6	1,021	-0.35%
2021/11/10	0	0.00	1	38.90	38.95	-1	1,017	-0.10%
2021/11/09	1	38.80	3	38.70	38.85	-2	1,027	-0.19%
2021/11/05	2	38.75	0	0.00	38.95	2	1,043	0.19%
2021/11/02	2	38.75	0	0.00	38.40	2	1,045	0.19%
2021/11/01	0.1	38.70	0	0.00	38.80	0.1	1,044	0.00%
2021/10/28	3	39.00	0	0.00	39.05	3	1,046	0.29%
2021/10/27	1	38.00	0	0.00	37.80	1	1,025	0.10%
2021/10/21	1	37.90	0	0.00	37.60	1	1,091	0.09%
2021/10/07	1	38.85	1	38.30	38.30	0	1,858	0.00%
2021/09/23	1	36.75	0	0.00	36.90	1	1,874	0.05%
2021/09/17	0	0.00	1	37.10	36.90	-1	1,883	-0.05%
2021/08/30	1	38.70	0	0.00	38.80	1	1,993	0.05%
2021/08/20	1	37.40	0	0.00	37.55	1	2,072	0.05%
2021/08/19	0	0.00	2	37.75	37.75	-2	2,078	-0.10%
2021/08/16	0	0.00	6	38.40	38.40	-6	2,086	-0.29%
2021/08/13	0	0.00	20	39.35	39.20	-20	2,080	-0.96%
2021/08/03	1	40.50	0	0.00	40.50	1	2,310	0.04%
2021/08/02	5	40.58	0	0.00	40.45	5	2,335	0.21%
2021/07/28	1	40.45	0	0.00	41.00	1	2,374	0.04%
2021/07/16	2	45.23	0	0.00	45.30	2	2,335	0.09%
2021/07/14	44	46.77	18	46.49	46.15	26	2,248	1.16%
2021/07/13	0	0.00	1	44.00	44.00	-1	1,848	-0.05%
2021/07/05	0	0.00	6	43.15	43.35	-6	2,016	-0.30%
2021/06/24	1	41.60	0	0.00	41.55	1	2,257	0.04%
2021/06/18	2	40.85	0	0.00	40.90	2	2,524	0.08%
2021/06/17	0	0.00	3	40.90	41.15	-3	2,589	-0.12%
2021/06/16	2	40.60	0	0.00	40.55	2	2,646	0.08%
2021/06/15	1	40.45	0	0.00	40.35	1	2,701	0.04%
2021/06/07	0	0.00	9	40.15	40.35	-9	2,901	-0.31%
2021/05/28	2	39.80	0	0.00	39.95	2	2,990	0.07%
2021/05/27	9	39.35	9	39.55	39.65	0	2,999	0.00%
2021/05/26	1	39.80	0	0.00	39.75	1	3,014	0.03%
2021/05/25	1	39.90	0	0.00	39.85	1	3,032	0.03%
2021/05/21	1	38.60	1	38.60	38.65	0	3,162	0.00%
2021/05/20	2	38.25	2	38.35	38.25	0	3,233	0.00%
2021/05/19	0	0.00	0	38.70	38.40	0	3,246	0.00%
2021/05/14	0.1	39.80	0	0.00	39.10	0.1	3,209	0.00%
2021/05/13	1	39.50	0	0.00	39.20	1	3,192	0.03%
2021/05/12	9	40.50	0	0.00	39.25	9	3,183	0.28%
2021/05/11	0	0.00	7	41.61	41.50	-7	3,132	-0.22%
2021/05/10	2	43.18	0	0.00	43.10	2	3,114	0.06%
2021/05/07	0	0.00	3	43.53	44.10	-3	3,136	-0.10%
2021/05/06	0	0.00	1	43.20	42.95	-1	3,140	-0.03%
2021/05/04	0	0.00	20	43.53	43.65	-20	3,183	-0.63%
2021/05/03	3	45.45	0	0.00	45.10	3	3,291	0.09%
2021/04/29	2	46.70	0	0.00	46.35	2	3,338	0.06%
2021/04/26	0	0.00	10	46.25	46.25	-10	3,494	-0.29%
2021/04/22	0	0.00	21	46.74	46.35	-21	3,742	-0.56%
2021/04/21	0	0.00	1	47.50	47.55	-1	3,881	-0.03%
2021/04/20	0	0.00	9	47.30	47.30	-9	3,910	-0.23%
2021/04/16	3	46.60	7	46.80	46.80	-4	4,170	-0.10%
2021/04/15	3	46.25	0	0.00	46.20	3	4,219	0.07%
2021/04/14	0	0.00	2	45.78	46.40	-2	4,309	-0.05%
2021/04/13	3	47.25	0	0.00	46.65	3	4,709	0.06%
2021/04/09	3	47.85	7	48.07	47.80	-4	5,091	-0.08%
2021/04/08	5	48.20	14	48.22	48.35	-9	5,046	-0.18%
2021/03/29	3	47.82	10	47.98	48.05	-7	5,491	-0.13%
2021/03/26	2	48.00	0	0.00	48.35	2	5,526	0.04%
2021/03/23	5	48.95	7	48.98	48.90	-2	5,660	-0.04%
2021/03/19	27	48.31	9	48.33	48.30	18	5,702	0.32%
2021/03/18	0	0.00	9	48.13	48.05	-9	6,029	-0.15%
2021/03/17	33	47.92	0	0.00	47.85	33	6,604	0.50%
2021/03/16	4	47.08	0	0.00	47.05	4	6,611	0.06%
2021/03/15	2	47.00	0	0.00	47.15	2	6,635	0.03%
2021/03/10	0	0.00	16	46.03	45.95	-16	6,845	-0.23%
2021/03/09	0	0.00	2	45.63	46.10	-2	6,962	-0.03%
2021/03/08	2	45.95	1	45.90	45.85	1	6,998	0.01%
2021/03/05	0	0.00	6	46.44	46.25	-6	7,019	-0.09%
2021/03/04	2	46.60	0	0.00	46.80	2	7,064	0.03%
2021/03/03	1	47.20	5	47.26	47.15	-4	7,089	-0.06%
2021/03/02	2	46.25	50	47.20	46.30	-48	7,058	-0.68%
2021/02/24	2	46.95	1	47.00	46.80	1	7,232	0.01%
2021/02/22	0	0.00	2	47.05	47.55	-2	7,116	-0.03%
2021/02/18	0	0.00	1	45.70	46.05	-1	7,137	-0.01%
2021/02/05	0	0.00	9	44.62	44.55	-9	7,110	-0.13%
2021/02/03	1	44.40	0	0.00	44.35	1	7,123	0.01%
2021/01/28	0	0.00	3	46.20	45.90	-3	7,043	-0.04%
2021/01/26	0	0.00	0.3	46.50	46.50	-0.3	7,000	0.00%
2021/01/25	6	46.88	2	46.28	47.00	4	6,957	0.06%
2021/01/22	1	46.00	6	44.22	45.80	-5	6,817	-0.07%
2021/01/20	0	0.00	8	44.60	44.60	-8	6,668	-0.12%
2021/01/19	0	0.00	5	46.20	46.20	-5	6,593	-0.08%
2021/01/18	0	0.00	84	45.84	46.15	-84	6,568	-1.28%
2021/01/15	12	48.12	467	48.68	47.25	-455	6,499	-7.00%	大賣/鉅額交易
2021/01/14	72	49.27	36	49.08	49.25	36	6,351	0.57%
2021/01/13	0	0.00	9	47.87	47.90	-9	6,186	-0.15%
2021/01/12	20	48.58	9	48.04	47.65	11	6,282	0.18%
2021/01/11	1	48.25	4	48.14	48.25	-3	6,268	-0.05%
2021/01/08	2	47.65	5	47.85	47.85	-3	6,230	-0.05%
2021/01/07	1	48.25	0.2	48.30	48.25	0.9	6,210	0.01%
2021/01/06	211.2	48.37	76.1	49.55	48.55	135.1	6,109	2.21%	大買/鉅額交易
2021/01/05	12	48.75	6	48.87	48.80	6	5,670	0.11%
2021/01/04	129	49.44	129	48.47	48.50	0	5,539	0.00%	大買/大賣/
2020/12/31	2	47.28	4	47.05	47.10	-2	5,229	-0.04%
2020/12/30	6	47.16	13	47.28	47.40	-7	5,203	-0.13%
2020/12/28	11	48.47	24	48.43	48.10	-13	5,077	-0.26%
2020/12/25	69	48.21	37	48.11	48.50	32	4,927	0.65%
2020/12/24	0	0.00	1.1	46.90	46.80	-1.1	4,727	-0.02%
2020/12/23	20	47.08	6	46.78	47.05	14	4,716	0.30%
2020/12/22	6	46.76	0	0.00	45.80	6	4,700	0.13%
2020/12/21	0	0.00	4	46.63	47.10	-4	4,638	-0.09%
2020/12/18	0	0.00	3	46.45	46.30	-3	4,550	-0.07%
2020/12/17	5	46.80	0	0.00	46.70	5	4,507	0.11%
2020/12/16	66	47.18	517	47.27	47.40	-451	4,408	-10.23%	大賣/鉅額交易
2020/12/15	85	47.25	83	46.89	46.60	2	4,289	0.05%
2020/12/14	132	48.07	224	48.21	48.20	-92	4,139	-2.22%	大買/大賣/
2020/12/11	981	47.10	475	47.86	47.60	506	3,748	13.50%	大買/大賣/鉅額交易
2020/12/09	8	43.89	0	0.00	43.85	8	3,034	0.26%
2020/12/08	7	44.06	0	0.00	44.20	7	3,034	0.23%
2020/12/07	2	44.35	0	0.00	44.40	2	2,953	0.07%
2020/12/04	0	0.00	2	44.35	44.00	-2	2,895	-0.07%
2020/12/03	4.1	44.19	3	44.30	44.20	1.1	2,851	0.04%
2020/12/02	0	0.00	5	43.50	43.60	-5	2,768	-0.18%
2020/12/01	0	0.00	2	42.90	43.40	-2	2,770	-0.07%
2020/11/30	5	43.40	1	43.55	42.90	4	2,867	0.14%
2020/11/27	9	43.13	0	0.00	43.00	9	2,881	0.31%
2020/11/25	0	0.00	10	42.28	42.30	-10	2,982	-0.34%
2020/11/24	12	43.02	8	43.05	42.65	4	2,981	0.13%
2020/11/23	0	0.00	1	42.50	42.55	-1	2,876	-0.03%
2020/11/20	0	0.00	13	41.87	41.85	-13	2,850	-0.46%
2020/11/18	0	0.00	0.2	42.05	42.10	-0.2	2,974	-0.01%
2020/11/17	3.2	42.16	0.2	41.60	42.15	3	3,148	0.10%
2020/11/16	0	0.00	0.3	41.70	41.60	-0.3	3,284	-0.01%
2020/11/13	0.2	41.30	0	0.00	41.40	0.2	3,627	0.00%
2020/11/12	11.3	41.71	2.1	41.55	41.50	9.2	3,711	0.25%
2020/11/11	1.1	41.00	0	0.00	41.05	1.1	3,734	0.03%
2020/10/30	0	0.00	0.1	40.85	40.40	-0.1	4,138	0.00%
2020/10/27	0.1	42.10	2	42.18	42.25	-1.9	4,271	-0.05%
2020/10/26	0	0.00	1	41.85	42.30	-1	4,270	-0.02%
2020/10/23	2	42.00	8	42.08	41.95	-6	4,283	-0.14%
2020/10/22	1	42.05	11.1	41.99	42.10	-10.1	4,342	-0.23%
2020/10/21	0.1	42.05	36	42.09	42.05	-35.9	4,348	-0.83%
2020/10/20	52	43.38	51	42.39	42.30	1	4,456	0.02%
2020/10/19	36	42.63	6	42.78	42.85	30	4,359	0.69%
2020/10/16	7	42.01	5	41.80	41.05	2	4,377	0.05%
2020/10/15	263	41.39	3	41.60	41.45	260	4,529	5.74%	大買/鉅額交易
2020/10/08	3	41.25	0	41.30	41.30	3	4,945	0.06%
2020/10/07	1	41.30	0	0.00	41.30	1	5,013	0.02%
2020/10/06	0	0.00	2	41.35	41.25	-2	5,135	-0.04%
2020/10/05	0	41.30	0	0.00	41.25	0	5,566	0.00%
2020/09/30	0	0.00	1	41.05	40.90	-1	5,753	-0.02%
2020/09/28	0	0.00	3	41.08	41.05	-3	5,978	-0.05%
2020/09/25	6	41.32	8	41.13	41.20	-2	6,077	-0.03%
2020/09/24	0	0.00	5	40.60	40.40	-5	6,049	-0.08%
2020/09/23	0	0.00	1	40.40	40.20	-1	6,050	-0.02%
2020/09/22	1	40.45	12	40.40	40.20	-11	6,190	-0.18%
2020/09/21	0	0.00	0	41.25	40.85	0	6,266	0.00%
2020/09/16	1	41.25	31	41.28	41.35	-30	6,514	-0.46%
2020/09/15	1	41.35	0	0.00	41.55	1	6,828	0.01%
2020/09/11	0	0.00	5	40.05	40.10	-5	6,849	-0.07%
2020/09/09	3	40.52	4	41.01	41.20	-1	6,839	-0.01%
2020/09/08	1	41.80	17	41.38	41.65	-16	6,812	-0.23%
2020/09/07	0	0.00	6	41.90	41.70	-6	6,812	-0.09%
2020/09/04	0	0.00	7	42.29	42.60	-7	6,795	-0.10%
2020/09/03	6	43.28	3	43.40	43.10	3	6,761	0.04%
2020/09/02	1	43.70	39	43.11	42.80	-38	6,641	-0.57%
2020/09/01	96	42.99	4	42.75	43.10	92	6,643	1.38%
2020/08/31	0	0.00	8	42.13	41.95	-8	6,584	-0.12%
2020/08/27	0	0.00	1	42.30	42.30	-1	6,576	-0.02%
2020/08/24	0	0.00	26	42.79	42.75	-26	6,469	-0.40%
2020/08/21	11	42.90	5	42.12	42.85	6	6,403	0.09%
2020/08/20	2	42.00	153	41.79	40.90	-151	6,284	-2.40%	大賣/鉅額交易
2020/08/19	174	42.95	103	42.93	43.25	71	6,081	1.17%	大買/大賣/
2020/08/18	105	41.77	6	41.85	41.85	99	5,739	1.72%	大買/
2020/08/17	0	0.00	1	41.30	41.35	-1	5,670	-0.02%
2020/08/14	0	0.00	12	40.12	40.20	-12	5,639	-0.21%
2020/08/13	0	0.00	6	40.84	40.40	-6	5,632	-0.11%
2020/08/12	12	40.73	2	40.20	40.70	10	5,622	0.18%
2020/08/11	0	0.00	5.1	40.39	40.00	-5.1	5,566	-0.09%
2020/08/10	0.1	41.00	10	40.95	41.00	-9.9	5,553	-0.18%
2020/08/07	12	41.61	0	0.00	41.15	12	5,549	0.22%
2020/08/05	1	41.10	1	41.40	41.45	0	5,439	0.00%
2020/08/04	2	41.35	12	40.83	40.85	-10	5,472	-0.18%
2020/08/03	12	40.35	1	40.55	40.50	11	5,366	0.20%
2020/07/31	0	0.00	7	39.89	39.75	-7	5,363	-0.13%
2020/07/30	0	0.00	18	39.68	39.80	-18	5,370	-0.34%
2020/07/28	1	39.45	5	39.24	39.00	-4	5,409	-0.07%
2020/07/27	2	40.00	10.5	40.33	39.90	-8.5	5,528	-0.15%
2020/07/24	0	0.00	4	42.29	41.50	-4	5,541	-0.07%
2020/07/23	0.5	42.35	5	42.15	42.35	-4.5	5,432	-0.08%
2020/07/22	2	41.33	10	41.78	41.35	-8	5,414	-0.15%
2020/07/21	14	43.62	1	44.15	43.50	13	5,327	0.24%
2020/07/20	3	43.80	1	44.00	43.95	2	5,169	0.04%
2020/07/17	11	44.78	11	44.60	44.55	0	5,089	0.00%
2020/07/16	11	44.30	9	44.22	44.50	2	4,903	0.04%
2020/07/14	2	43.98	0	0.00	44.10	2	4,776	0.04%
2020/07/13	0	0.00	1	44.00	44.40	-1	4,729	-0.02%
2020/07/10	29	44.58	61	44.51	44.45	-32	4,649	-0.69%
2020/07/09	305	43.49	305	43.45	43.75	0	4,245	0.00%	大買/大賣/
2020/07/08	0	0.00	0.2	42.00	42.00	-0.2	4,064	0.00%
2020/07/07	1	41.90	39	41.75	42.00	-38	4,020	-0.95%
2020/07/06	65.1	41.28	0	0.00	41.25	65.1	3,895	1.67%
2020/07/03	1.1	40.16	41	40.01	40.25	-39.9	3,836	-1.04%
2020/07/02	0	0.00	18	40.03	40.40	-18	3,898	-0.46%
2020/07/01	1	40.20	2	40.28	40.05	-1	3,958	-0.03%
2020/06/30	74	39.75	0	0.00	39.90	74	3,875	1.91%
2020/06/29	1	38.80	32	38.43	38.35	-31	3,815	-0.81%
2020/06/24	0	0.00	11	39.30	39.05	-11	3,795	-0.29%
2020/06/23	3	39.27	414.1	39.10	39.40	-411.1	3,794	-10.83%	大賣/鉅額交易
2020/06/22	465.1	39.73	112	39.94	40.00	353.1	3,668	9.62%	大買/大賣/鉅額交易
2020/06/19	115	38.51	0.1	38.45	38.45	114.9	3,386	3.39%	大買/鉅額交易
2020/06/18	0.1	37.90	0	0.00	37.95	0.1	3,351	0.00%
2020/06/15	0	0.00	36	37.01	36.60	-36	3,404	-1.06%
2020/06/12	0	0.00	12	36.74	36.90	-12	3,425	-0.35%
2020/06/11	0	0.00	1.2	37.41	37.35	-1.2	3,458	-0.03%
2020/06/10	0	0.00	14	37.95	37.95	-14	3,500	-0.40%
2020/06/09	0.1	37.80	41	37.87	37.80	-40.9	3,634	-1.13%
2020/06/08	1	38.70	1.2	38.08	38.20	-0.2	3,693	0.00%
2020/06/05	1.2	38.53	64	38.33	38.75	-62.9	3,634	-1.73%
2020/06/04	1.1	38.23	5	37.88	37.95	-3.9	3,598	-0.11%
2020/06/03	127	37.86	0	0.00	37.70	127	3,619	3.51%	大買/鉅額交易
2020/06/02	0	0.00	152	37.41	37.40	-152	3,603	-4.22%	大賣/鉅額交易
2020/06/01	169	37.29	0	0.00	37.10	169	3,607	4.68%	大買/鉅額交易
2020/05/29	5	36.68	0	0.00	36.35	5	3,604	0.14%
2020/05/28	3	37.23	0	0.00	36.70	3	3,613	0.08%
2020/05/27	26	37.42	1	37.30	37.35	25	3,604	0.69%
2020/05/26	30	36.95	0	0.00	37.00	30	3,549	0.85%
2020/05/25	0	0.00	6	35.68	35.80	-6	3,519	-0.17%
2020/05/22	5	36.12	0	0.00	36.05	5	3,507	0.14%
2020/05/21	13	36.73	7	36.54	36.50	6	3,494	0.17%
2020/05/20	8	36.31	0	0.00	36.10	8	3,488	0.23%
2020/05/19	1	36.25	0	0.00	36.25	1	3,493	0.03%
2020/05/15	9	36.35	9	36.67	36.35	0	3,531	0.00%
2020/05/14	0	0.00	55	37.40	37.10	-55	3,515	-1.56%
2020/05/13	0	0.00	21	37.90	37.95	-21	3,509	-0.60%
2020/05/12	27	38.66	5	38.03	38.20	22	3,502	0.63%
2020/05/11	58	38.92	2	38.55	38.60	56	3,486	1.61%
2020/05/08	0	0.00	2	37.95	37.90	-2	3,389	-0.06%
2020/05/06	0	0.00	154	37.51	37.35	-154	3,364	-4.58%	大賣/鉅額交易
2020/05/05	0	0.00	24	37.66	37.65	-24	3,364	-0.71%
2020/05/04	2	37.63	0	0.00	37.65	2	3,364	0.06%
2020/04/30	4	38.31	61	38.31	38.45	-57	3,359	-1.70%
2020/04/29	54	36.61	2	36.45	37.10	52	3,229	1.61%
2020/04/24	2	36.10	15.1	36.13	35.75	-13.1	3,281	-0.40%
2020/04/23	25.1	35.93	0	0.00	35.85	25.1	3,191	0.78%
2020/04/21	5	34.60	5	34.80	34.25	0	3,148	0.00%
2020/04/16	0	0.00	3	35.40	35.55	-3	3,164	-0.09%
2020/04/15	0	0.00	7	35.45	35.10	-7	3,179	-0.22%
2020/04/14	0	0.00	1	34.85	34.90	-1	3,204	-0.03%
2020/04/08	0	0.00	0	35.00	35.00	0	3,473	0.00%
2020/04/07	306.1	34.50	0	0.00	34.90	306.1	3,459	8.85%	大買/鉅額交易
2020/04/06	3	31.50	53	32.00	32.75	-50	3,453	-1.45%
2020/03/31	0	0.00	3	29.40	29.25	-3	3,641	-0.08%
2020/03/27	2	29.50	2	28.85	28.90	0	3,612	0.00%
2020/03/26	3	29.00	0	0.00	28.70	3	3,601	0.08%
2020/03/25	2	27.80	0	0.00	27.70	2	3,579	0.06%
2020/03/20	1	25.70	10	25.64	25.70	-9	3,597	-0.25%
2020/03/19	10	24.10	0	0.00	23.40	10	3,583	0.28%
2020/03/17	40	27.00	0	0.00	26.90	40	3,842	1.04%
2020/03/13	0	0.00	1,236	28.42	28.45	-1,236	4,071	-30.36%	大賣/鉅額交易
2020/03/12	0	0.00	1	34.20	31.50	-1	4,017	-0.02%
2020/03/09	1	35.40	0	0.00	35.00	1	4,066	0.02%
2020/03/03	3	37.30	0	0.00	37.20	3	4,322	0.07%
2020/02/27	0	0.00	2	37.90	37.20	-2	4,385	-0.05%
2020/02/25	20	37.55	0	0.00	38.30	20	4,392	0.46%
2020/02/24	0	0.00	19	38.00	37.95	-19	4,427	-0.43%
2020/02/20	0	0.00	47	38.81	38.75	-47	4,492	-1.05%
2020/02/19	26	38.87	0	0.00	38.85	26	4,531	0.57%
2020/02/18	2	38.20	0.1	38.50	38.10	2	4,567	0.04%
2020/02/17	0	0.00	2.1	38.75	38.80	-2.1	4,685	-0.04%
2020/02/14	30	39.35	0	0.00	39.40	30	5,007	0.60%
2020/02/12	0.1	39.25	6	39.16	39.25	-5.9	5,342	-0.11%
2020/02/11	0	0.00	1	38.90	38.90	-1	5,467	-0.02%
2020/02/10	2	37.75	0	0.00	38.00	2	5,641	0.04%
2020/02/07	0	0.00	271	38.76	38.60	-271	5,764	-4.70%	大賣/鉅額交易
2020/02/06	0	0.00	10	39.44	39.40	-10	5,885	-0.17%
2020/02/05	0	0.00	2	38.85	38.90	-2	5,997	-0.03%
2020/02/04	7	39.11	5	39.10	39.40	2	6,363	0.03%
2020/02/03	2	37.60	0	0.00	38.00	2	6,511	0.03%
2020/01/31	0	0.00	0	39.95	39.80	0	6,658	0.00%
2020/01/30	0	0.00	3	41.20	40.30	-3	6,867	-0.04%
2020/01/20	0	0.00	3	44.83	44.75	-3	6,931	-0.04%
2020/01/17	0	0.00	10	44.82	44.75	-10	7,059	-0.14%
2020/01/15	0	0.00	301.2	44.15	44.10	-301.2	7,475	-4.03%	大賣/鉅額交易
2020/01/14	0.1	44.45	6	44.43	44.45	-5.9	8,362	-0.07%
2020/01/13	4.1	43.36	2	43.48	43.60	2.1	8,385	0.03%
2020/01/09	2	43.08	157	43.49	43.20	-155	8,509	-1.82%	大賣/鉅額交易
2020/01/08	110	43.95	7	43.81	43.25	103	8,763	1.18%	大買/鉅額交易
2020/01/07	6	43.59	0	0.00	43.00	6	8,956	0.07%
2020/01/06	5	44.70	21	44.49	44.15	-16	9,363	-0.17%
2020/01/03	2	45.35	199	45.64	45.35	-197	9,819	-2.01%	大賣/鉅額交易
2020/01/02	5	46.56	31	46.32	45.90	-26	10,112	-0.26%
2019/12/31	1	45.80	4	46.26	45.80	-3	10,155	-0.03%
2019/12/30	8	46.26	62	46.04	46.10	-54	10,186	-0.53%
2019/12/27	199	45.87	58.1	45.83	46.00	140.9	10,049	1.40%	大買/鉅額交易
2019/12/26	196	45.04	0	0.00	44.80	196	9,824	1.99%	大買/鉅額交易
2019/12/25	0.1	43.70	2	43.70	43.85	-1.9	9,696	-0.02%
2019/12/23	3	44.00	3	43.80	43.75	0	9,746	0.00%
2019/12/19	4	43.20	4	43.20	43.20	0	9,735	0.00%
2019/12/18	0	0.00	17	43.58	43.40	-17	9,748	-0.17%
2019/12/17	2	44.00	11	43.90	43.90	-9	9,828	-0.09%
2019/12/13	4	44.16	2	44.48	43.70	2	10,019	0.02%
2019/12/12	29	45.61	16	45.77	44.65	13	9,924	0.13%
2019/12/11	3	45.08	33	44.45	45.25	-30	9,721	-0.31%
2019/12/10	82	44.92	4	44.94	44.80	78	9,684	0.81%
2019/12/09	26	44.50	16.1	43.84	43.85	9.9	9,488	0.10%
2019/12/06	0.1	44.15	0	0.00	44.15	0.1	9,472	0.00%
2019/12/05	0	0.00	5	43.25	43.30	-5	9,755	-0.05%
2019/12/04	1	43.10	488	43.43	43.00	-487	9,952	-4.89%	大賣/鉅額交易
2019/12/03	1	44.15	17	44.36	43.90	-16	9,913	-0.16%
2019/12/02	2	43.50	2	43.60	43.50	0	9,777	0.00%
2019/11/29	1	42.75	300	42.60	43.15	-299	9,734	-3.07%	大賣/鉅額交易
2019/11/28	0	0.00	1	43.50	43.45	-1	9,673	-0.01%
2019/11/27	1	43.30	0	0.00	43.55	1	9,674	0.01%
2019/11/26	1	43.05	2	43.15	43.50	-1	9,652	-0.01%
2019/11/25	1	42.70	1	42.60	42.75	0	9,633	0.00%
2019/11/22	0	0.00	10	42.39	42.35	-10	9,644	-0.10%
2019/11/21	0	0.00	5	42.05	42.60	-5	9,690	-0.05%
2019/11/20	0	0.00	113	42.29	42.35	-113	9,701	-1.16%	大賣/鉅額交易
2019/11/18	0	0.00	1	43.35	43.50	-1	9,730	-0.01%
2019/11/15	2	43.05	4.1	42.82	43.05	-2.1	9,742	-0.02%
2019/11/14	24	42.46	26	42.51	42.20	-2	9,773	-0.02%
2019/11/13	2.1	42.03	121	43.61	42.10	-119	9,656	-1.23%	大賣/鉅額交易
2019/11/12	5	45.22	192.2	44.71	44.65	-187.2	9,317	-2.01%	大賣/鉅額交易
2019/11/11	0	0.00	13	46.53	45.20	-13	9,183	-0.14%
2019/11/08	9	45.11	11	45.26	45.70	-2	8,954	-0.02%
2019/11/07	9.1	45.29	12	45.37	44.95	-2.9	8,821	-0.03%
2019/11/06	135	44.87	43.1	44.61	44.60	91.9	8,649	1.06%	大買/
2019/11/05	1.1	44.46	556	44.00	44.05	-554.9	8,518	-6.51%	大賣/鉅額交易
2019/11/04	3.1	45.28	113	45.53	45.00	-110	8,393	-1.31%	大賣/鉅額交易
2019/11/01	42.1	45.87	12	46.59	45.90	30.1	8,267	0.36%
2019/10/31	23	45.64	31	45.67	45.70	-8	7,899	-0.10%
2019/10/30	159	45.60	7	45.63	45.00	152	7,712	1.97%	大買/鉅額交易
2019/10/29	8	45.01	19	45.15	44.75	-11	7,522	-0.15%
2019/10/28	8	44.28	10.1	44.61	44.20	-2.1	7,296	-0.03%
2019/10/25	7	44.48	23	43.97	43.80	-16	7,172	-0.22%
2019/10/24	14	45.17	21	45.00	44.80	-7	7,057	-0.10%
2019/10/23	18	46.27	19	45.92	45.05	-1	6,886	-0.01%
2019/10/22	2,659	47.02	94	46.92	46.00	2,565	6,665	38.48%	大買/鉅額交易
2019/10/21	2	43.65	3	43.88	44.00	-1	5,805	-0.02%
2019/10/18	4	43.50	13.2	43.62	43.60	-9.2	5,744	-0.16%
2019/10/17	5.2	43.16	12	43.07	43.35	-6.8	5,658	-0.12%
2019/10/16	70	43.93	27	43.89	43.05	43	5,626	0.76%
2019/10/15	50.1	43.78	242	43.99	43.30	-191.9	5,344	-3.59%	大賣/鉅額交易
2019/10/14	707	42.78	122	42.77	44.55	585	5,150	11.36%	大買/大賣/鉅額交易
2019/10/09	509	39.74	179	39.66	40.50	330	4,702	7.02%	大買/大賣/鉅額交易
2019/10/08	710	38.49	85	39.08	38.50	625	4,309	14.50%	大買/鉅額交易
2019/10/07	58	37.41	4	37.44	37.35	54	4,173	1.29%
2019/10/04	121	36.10	0	0.00	36.55	121	4,071	2.97%	大買/鉅額交易
2019/10/01	6	35.13	0	0.00	35.20	6	3,992	0.15%
2019/09/27	11	34.75	0	0.00	34.80	11	4,004	0.27%
2019/09/26	3	36.25	3	36.15	35.60	0	3,976	0.00%
2019/09/23	1	36.10	8	36.24	36.45	-7	3,901	-0.18%
2019/09/20	1	36.50	5	36.90	36.10	-4	3,869	-0.10%
2019/09/19	2	36.45	87	36.51	36.50	-85	3,745	-2.27%
2019/09/18	102	36.59	2	36.70	37.00	100	3,653	2.74%	大買/
2019/09/17	3	35.80	0	0.00	35.55	3	3,510	0.09%
2019/09/16	2	35.70	11	35.80	35.95	-9	3,567	-0.25%
2019/09/12	5	35.63	7	35.89	36.15	-2	3,531	-0.06%
2019/09/11	10	34.71	5	34.90	34.70	5	3,454	0.14%
2019/09/10	1	34.95	166	35.32	34.80	-165	3,423	-4.82%	大賣/鉅額交易
2019/09/09	137	37.82	75	37.48	35.70	62	3,350	1.85%	大買/
2019/09/06	165	36.21	32	36.40	36.60	133	3,022	4.40%	大買/鉅額交易
2019/09/05	2	34.98	0	0.00	34.85	2	2,852	0.07%
2019/09/03	16	35.15	0	0.00	35.20	16	2,837	0.56%
2019/09/02	0	0.00	1	34.80	34.80	-1	2,785	-0.04%
2019/08/30	0	0.00	6	34.73	34.65	-6	2,772	-0.22%
2019/08/28	5	34.10	1	34.00	34.30	4	2,732	0.15%
2019/08/26	2	33.43	0	0.00	33.35	2	2,671	0.07%
2019/08/23	0	0.00	71	35.14	35.30	-71	2,631	-2.70%
2019/08/22	100	35.59	17	35.74	35.75	83	2,602	3.19%
2019/08/21	3	34.90	2	35.15	34.85	1	2,522	0.04%
2019/08/20	16	35.27	15	35.10	35.05	1	2,497	0.04%
2019/08/19	3	35.25	3	35.00	35.05	0	2,432	0.00%
2019/08/08	3	32.00	3	31.80	32.00	0	2,394	0.00%
2019/08/05	5	31.30	0	0.00	30.80	5	2,551	0.20%
2019/08/02	2	31.85	4	32.19	31.80	-2	2,666	-0.08%
2019/07/30	5	34.92	0.1	35.35	35.15	5	2,822	0.18%
2019/07/29	65	35.73	1.1	35.75	35.65	64	2,808	2.28%
2019/07/26	11	35.71	3	35.45	35.70	8	2,837	0.28%
2019/07/25	4	35.16	1	34.90	35.30	3	2,875	0.10%
2019/07/24	0	0.00	6	34.75	34.65	-6	2,889	-0.21%
2019/07/23	4	35.53	4	35.61	35.15	0	2,959	0.00%
2019/07/22	1	35.35	0	0.00	35.15	1	3,052	0.03%
2019/07/19	0	0.00	2	35.30	35.10	-2	3,036	-0.07%
2019/07/18	10	35.63	7	35.73	34.90	3	3,040	0.10%
2019/07/17	1.1	35.02	2	34.95	35.20	-0.9	3,007	-0.03%
2019/07/16	13	35.20	2.1	35.54	35.10	11	3,048	0.36%
2019/07/15	1.1	35.11	0	0.00	35.15	1.1	3,079	0.03%
2019/07/12	9	35.76	42	35.74	35.80	-33	3,119	-1.06%
2019/07/11	658	36.20	50	36.19	36.80	608	3,099	19.62%	大買/鉅額交易
2019/07/10	3	34.98	0	0.00	35.80	3	2,908	0.10%
2019/07/05	1	32.85	1	32.70	32.80	0	3,075	0.00%
2019/07/04	20	32.45	0	0.00	32.90	20	3,180	0.63%
2019/07/01	4	32.25	5.1	32.40	32.60	-1.1	3,839	-0.03%
2019/06/28	0	0.00	0.1	31.75	31.65	-0.1	3,864	0.00%
2019/06/25	0.1	31.50	0	0.00	31.45	0.1	4,004	0.00%
2019/06/20	0	32.35	0	0.00	32.35	0	4,331	0.00%
2019/06/19	1	31.55	1	31.65	31.65	0	4,389	0.00%
2019/06/13	3	32.12	3	31.95	31.50	0	4,625	0.00%
2019/06/12	3	31.69	3	31.70	32.95	0	4,701	0.00%
2019/05/31	0	0.00	0.1	32.05	32.05	-0.1	6,806	0.00%
2019/05/30	1	31.45	7	31.64	31.40	-6	7,087	-0.08%
2019/05/29	20	30.55	20	30.76	30.75	0	7,135	0.00%
2019/05/28	0	0.00	7	31.71	30.50	-7	7,127	-0.10%
2019/05/27	0.1	31.50	0	0.00	31.50	0.1	7,188	0.00%
2019/05/24	0	0.00	0	31.70	31.60	0	7,203	0.00%
2019/05/23	1	31.05	0	0.00	30.90	1	7,217	0.01%
2019/05/20	0	0.00	15	32.11	32.10	-15	7,191	-0.21%
2019/05/17	2	31.73	10	31.94	31.55	-8	7,296	-0.11%
2019/05/16	0	0.00	19	33.23	32.85	-19	7,308	-0.26%
2019/05/15	0	0.00	31	33.98	33.95	-31	7,297	-0.42%
2019/05/14	3	32.00	3	32.50	33.00	0	7,285	0.00%
2019/05/10	6	34.59	4	34.05	33.70	2	7,109	0.03%
2019/05/09	10	35.45	10	35.90	35.45	0	6,976	0.00%
2019/05/08	0	0.00	1	36.30	35.35	-1	6,904	-0.01%
2019/05/06	0	0.00	22	38.50	37.90	-22	6,747	-0.33%
2019/05/03	29	38.96	7	38.69	39.00	22	6,703	0.33%
2019/05/02	31	38.93	2	38.63	38.80	29	6,634	0.44%
2019/04/30	3	37.20	3	36.87	37.50	0	6,546	0.00%
2019/04/29	0	0.00	32	38.64	37.50	-32	6,501	-0.49%
2019/04/26	86	39.04	3	39.35	38.95	83	6,379	1.30%
2019/04/25	0	0.00	1	38.05	37.95	-1	6,240	-0.02%
2019/04/24	2	37.85	5	38.07	37.85	-3	6,232	-0.05%
2019/04/23	0	0.00	12	37.96	37.95	-12	6,208	-0.19%
2019/04/22	23	38.80	0	0.00	38.65	23	6,181	0.37%
2019/04/19	1	37.70	0	0.00	37.70	1	6,119	0.02%
2019/04/18	7	38.81	2	38.85	38.25	5	6,016	0.08%
2019/04/17	6	40.23	6.1	40.47	39.20	-0.1	5,932	0.00%
2019/04/16	6	39.54	6.1	39.38	39.50	-0.1	5,834	0.00%
2019/04/15	9	39.97	1	38.95	40.20	8	5,761	0.14%
2019/04/12	59	39.84	56	39.09	38.95	3	5,677	0.05%
2019/04/11	13	40.25	11.1	40.36	40.05	1.9	5,554	0.03%
2019/04/10	13.2	41.76	4	42.45	41.10	9.2	5,459	0.17%
2019/04/09	10	42.96	3	42.35	42.90	7	5,339	0.13%
2019/04/08	50.1	44.47	35	43.25	43.05	15.1	5,252	0.29%
2019/04/03	11	41.75	49	42.01	43.45	-38	5,053	-0.75%
2019/04/02	0	0.00	21	39.04	39.50	-21	4,620	-0.45%
2019/04/01	0	0.00	520	39.07	39.00	-520	4,567	-11.39%	大賣/鉅額交易
2019/03/28	0	0.00	6	39.75	39.05	-6	4,497	-0.13%
2019/03/27	540	40.05	25	40.15	40.75	515	4,438	11.60%	大買/鉅額交易
2019/03/26	437	39.37	2.5	39.49	39.00	434.5	4,258	10.20%	大買/鉅額交易
2019/03/25	1	37.65	0.1	38.00	38.00	0.9	4,125	0.02%
2019/03/22	2	38.68	2	38.83	38.25	0	4,042	0.00%
2019/03/21	2	37.80	0	0.00	38.65	2	3,975	0.05%
2019/03/20	23.1	38.23	3	38.20	38.15	20.1	3,961	0.51%
2019/03/19	18	38.56	17	38.70	38.00	1	3,894	0.03%
2019/03/18	7	38.56	4	37.96	38.65	3	3,804	0.08%
2019/03/15	811	39.86	14.1	39.95	38.50	797	3,726	21.39%	大買/鉅額交易
2019/03/14	13	40.47	4	40.16	40.65	9	3,582	0.25%
2019/03/13	16	38.51	15	39.14	40.30	1	3,419	0.03%
2019/03/12	36.1	38.99	223	38.87	37.55	-187	3,078	-6.07%	大賣/鉅額交易
2019/03/11	174	38.49	17	37.26	38.60	157	2,521	6.23%	大買/鉅額交易
2019/03/08	4	33.89	0	0.00	35.10	4	2,187	0.18%
2019/03/07	40	34.33	35	34.20	35.10	5	2,108	0.24%
2019/03/06	15	33.67	10	33.52	34.70	5	1,888	0.26%
2019/03/05	20	31.34	19.2	32.17	31.95	0.8	1,550	0.05%
2019/03/04	5	29.56	7	30.03	30.40	-2	1,261	-0.16%
2019/02/27	2	28.70	0	0.00	28.80	2	1,193	0.17%
2019/02/26	0	0.00	1	28.35	28.35	-1	1,179	-0.08%
2019/02/25	0	0.00	3	27.88	27.95	-3	1,128	-0.27%
2019/02/22	0	0.00	3	27.38	27.30	-3	1,125	-0.27%
2019/02/19	1	27.75	1	27.85	28.00	0	1,301	0.00%
2019/02/18	9	27.61	7	27.96	28.00	2	1,411	0.14%
2019/02/15	11	26.75	13	25.81	26.90	-2	1,301	-0.15%
2019/02/14	8	25.21	0	0.00	25.20	8	1,242	0.64%
2019/02/13	7	25.06	0	0.00	25.05	7	1,222	0.57%
2019/01/30	2	24.15	0	0.00	23.95	2	1,182	0.17%
2019/01/28	2	24.60	2	24.50	24.40	0	1,180	0.00%
2018/12/28	0	0.00	1	23.70	23.70	-1	1,318	-0.08%
2018/12/20	0	0.00	2	22.95	22.95	-2	1,353	-0.15%
2018/12/13	2	25.13	2	25.13	25.20	0	1,446	0.00%
2018/12/05	0	0.00	4	25.35	25.40	-4	1,438	-0.28%
2018/12/04	2	25.60	0	0.00	25.65	2	1,453	0.14%
2018/12/03	1	25.35	2	25.18	25.25	-1	1,434	-0.07%
2018/11/22	1	24.85	0	0.00	24.35	1	1,335	0.07%
2018/11/16	5	24.11	5	24.17	24.00	0	1,240	0.00%
2018/11/12	1	21.80	0	0.00	21.80	1	962	0.10%
2018/11/02	4	21.70	0	0.00	21.75	4	1,074	0.37%
2018/10/26	0	0.00	44	20.25	20.15	-44	1,103	-3.99%
2018/10/05	1	24.80	0	0.00	24.30	1	1,052	0.10%
2018/09/27	10	26.00	0	0.00	25.95	10	1,038	0.96%
2018/09/11	0	0.00	1	27.05	26.95	-1	927	-0.11%
2018/08/10	2	30.53	0	0.00	30.20	2	961	0.21%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/27	1	32.80	0.1	33.00	33.00	0.9	1,061	0.08%
2018/06/29	0	0.00	8	32.50	32.50	-8	1,093	-0.73%
2018/06/25	2	34.08	0	0.00	34.00	2	1,063	0.19%
2018/06/22	0	0.00	1	34.55	34.45	-1	1,049	-0.10%
2018/06/19	1	36.00	0	0.00	35.55	1	1,031	0.10%
2018/06/06	1	35.65	0	0.00	35.65	1	942	0.11%
2018/05/30	0	0.00	3	35.07	35.05	-3	966	-0.31%
2018/05/22	2	35.50	1	35.50	35.55	1	984	0.10%
2018/05/21	0	0.00	21	35.15	35.15	-21	1,002	-2.09%
2018/05/18	2	35.15	0	0.00	35.05	2	1,007	0.20%
2018/05/16	16	35.78	0	0.00	35.55	16	991	1.61%
2018/05/15	6	39.79	10	39.90	39.50	-4	928	-0.43%
2018/04/27	0	0.00	1	38.80	38.80	-1	987	-0.10%
2018/04/24	0	0.00	3	40.08	40.05	-3	1,006	-0.30%
2018/04/23	1	39.95	0	0.00	40.25	1	1,006	0.10%
2018/04/20	0	0.00	1	40.80	40.80	-1	1,010	-0.10%
2018/04/19	0	0.00	2	41.53	41.10	-2	1,015	-0.20%
2018/04/17	0	0.00	0	40.30	40.30	0	1,032	0.00%
2018/04/10	2	40.10	0	0.00	41.00	2	1,165	0.17%
2018/04/03	1	40.25	0	0.00	40.10	1	1,189	0.08%
2018/04/02	0	0.00	69	40.81	40.75	-69	1,190	-5.80%
2018/03/31	0	0.00	7	40.70	40.75	-7	1,194	-0.59%
2018/03/29	0	0.00	3	40.80	40.80	-3	1,211	-0.25%
2018/03/28	2	41.05	0	0.00	41.05	2	1,215	0.16%
2018/03/20	0	0.00	2	42.05	42.05	-2	1,465	-0.14%
2018/03/16	8	42.56	6	42.72	42.55	2	1,616	0.12%
2018/03/13	0	0.00	11	42.85	43.00	-11	1,748	-0.63%
2018/03/08	5	42.90	0	0.00	42.90	5	1,811	0.28%
2018/03/07	0	0.00	1	42.75	42.85	-1	1,843	-0.05%
2018/03/06	1	42.45	3	42.07	42.60	-2	1,828	-0.11%
2018/03/02	3	42.00	0	0.00	42.00	3	1,929	0.16%
2018/03/01	5	41.80	0	0.00	42.60	5	1,959	0.26%
2018/02/08	1	41.90	0	0.00	41.90	1	2,158	0.05%
2018/02/06	4	41.33	1	41.05	41.75	3	2,182	0.14%
2018/02/02	0	0.00	1	46.50	46.95	-1	2,198	-0.05%
2018/01/31	13	45.94	0	0.00	45.95	13	2,460	0.53%
2018/01/30	0	0.00	1	47.00	46.75	-1	2,477	-0.04%
2018/01/29	0	0.00	1	46.10	45.90	-1	2,474	-0.04%
2018/01/26	1	45.50	0	0.00	45.50	1	2,505	0.04%
2018/01/24	1	46.20	0	0.00	46.30	1	2,547	0.04%
2018/01/22	0.7	46.80	0	0.00	46.75	0.7	2,593	0.03%
2018/01/15	1	47.65	0	0.00	47.80	1	2,946	0.03%
2018/01/11	0	0.00	200	47.46	47.05	-200	3,037	-6.58%	大賣/鉅額交易
2018/01/10	0	0.00	13	48.06	48.10	-13	3,084	-0.42%
2018/01/09	0	0.00	40	47.94	48.00	-40	3,122	-1.28%
2018/01/05	0	0.00	13.1	49.79	49.70	-13.1	3,229	-0.41%
2018/01/04	6	49.67	0.2	49.40	49.45	5.8	3,273	0.18%