正崴 (2392)-華南永昌-南京券商分點個股進出

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
48.75
漲跌
▼0.05
漲幅
-0.10%
成交量
2,851張
產業
上市電子零組件類股
592人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	8	48.35	48.75	-8	3,315	-0.24%
2024/05/09	5	49.18	18	48.99	48.80	-13	3,289	-0.40%
2024/05/08	2	48.85	3	48.90	49.35	-1	3,201	-0.03%
2024/05/07	6	50.05	5	49.58	49.45	1	3,130	0.03%
2024/05/06	4	49.10	9	49.63	49.50	-5	2,921	-0.17%
2024/05/03	36	48.72	30.8	48.52	48.75	5.2	2,761	0.19%
2024/05/02	2	46.85	1	46.70	46.70	1	2,466	0.04%
2024/04/30	2	46.75	1	46.75	46.60	1	2,460	0.04%
2024/04/29	1	46.55	11.1	46.65	46.60	-10.1	2,442	-0.41%
2024/04/25	5	45.74	0.1	45.60	45.40	4.9	2,422	0.20%
2024/04/22	2	43.95	1	44.15	44.15	1	2,424	0.04%
2024/04/19	2	44.50	0	0.00	44.40	2	2,430	0.08%
2024/04/18	6	46.37	6	46.18	46.25	0	2,388	0.00%
2024/04/16	13	43.70	2	43.70	43.50	11	2,351	0.47%
2024/04/15	2	45.90	0	0.00	45.80	2	2,301	0.09%
2024/04/11	0.2	45.85	0	0.00	45.85	0.2	2,300	0.01%
2024/04/09	0	0.00	40	46.24	46.25	-40	2,395	-1.67%
2024/04/08	0	0.00	20	46.08	45.90	-20	2,389	-0.84%
2024/04/02	3	46.97	0	0.00	47.00	3	2,371	0.13%
2024/04/01	2	47.55	5	47.49	47.10	-3	2,388	-0.13%
2024/03/29	13	47.21	2	47.70	46.40	11	2,313	0.48%
2024/03/28	4.1	46.16	18	46.50	46.00	-13.9	2,161	-0.64%
2024/03/27	27	46.72	17	47.12	47.10	10	2,122	0.47%
2024/03/26	0.2	44.37	0	0.00	44.85	0.2	2,030	0.01%
2024/03/25	4	45.35	0	0.00	45.15	4	2,077	0.19%
2024/03/22	3.2	45.17	0	0.00	45.00	3.2	2,139	0.15%
2024/03/20	1	44.85	8	45.11	44.40	-7	2,327	-0.30%
2024/03/18	3	43.95	0	0.00	44.00	3	2,711	0.11%
2024/03/15	0.3	44.60	0	0.00	44.15	0.3	3,287	0.01%
2024/03/14	1.3	44.48	0	0.00	44.40	1.3	3,448	0.04%
2024/03/13	1.9	45.43	0	0.00	45.15	1.9	3,437	0.06%
2024/03/12	19.1	45.31	19	45.54	45.20	0.1	3,402	0.00%
2024/03/08	1	43.95	5	44.65	43.95	-4	3,332	-0.12%
2024/03/07	0	0.00	4	45.30	45.45	-4	3,320	-0.12%
2024/03/06	3	46.25	0	0.00	46.05	3	3,334	0.09%
2024/03/04	2	45.95	0	0.00	45.85	2	3,355	0.06%
2024/02/29	0	0.00	1	45.10	45.45	-1	3,380	-0.03%
2024/02/27	5	44.42	0	0.00	44.50	5	3,421	0.15%
2024/02/26	1	44.80	0	0.00	44.50	1	3,391	0.03%
2024/02/23	0	0.00	5	44.00	43.90	-5	3,346	-0.15%
2024/02/21	0	0.00	1	44.25	44.20	-1	3,323	-0.03%
2024/02/15	2	42.60	0	0.00	42.85	2	3,317	0.06%
2024/02/05	1	43.50	0	0.00	43.50	1	3,335	0.03%
2024/02/02	1	43.75	0	0.00	43.70	1	3,322	0.03%
2024/02/01	1	44.20	0	0.00	44.05	1	3,319	0.03%
2024/01/30	1	44.60	0	0.00	44.25	1	3,330	0.03%
2024/01/17	1	44.10	1	44.20	44.15	0	3,288	0.00%
2024/01/15	3	45.08	0	0.00	45.20	3	3,254	0.09%
2024/01/10	2	44.68	0	0.00	44.75	2	3,293	0.06%
2024/01/09	0	0.00	0	45.75	45.30	0	3,286	0.00%
2024/01/04	28.3	47.00	20	46.43	46.10	8.3	3,261	0.25%
2024/01/03	26	48.80	0	0.00	48.80	26	3,179	0.82%
2024/01/02	12	48.51	0	0.00	48.50	12	3,161	0.38%
2023/12/27	11	49.18	1	48.70	48.65	10	3,156	0.32%
2023/12/22	6	48.25	0	0.00	48.20	6	3,145	0.19%
2023/12/21	9	49.15	3	49.05	48.80	6	3,163	0.19%
2023/12/20	2	49.58	1	49.75	49.90	1	3,185	0.03%
2023/12/19	1	48.70	2	48.45	48.50	-1	3,128	-0.03%
2023/12/18	5	50.54	8	48.97	49.20	-3	3,071	-0.10%
2023/12/15	3	50.23	2.1	49.98	50.20	0.9	2,983	0.03%
2023/12/14	0.5	49.50	11.1	49.94	50.00	-10.6	3,012	-0.35%
2023/12/13	11	49.27	3	49.65	49.60	8	2,903	0.27%
2023/12/12	17	49.77	401.5	50.08	51.60	-384.5	2,612	-14.72%	大賣/鉅額交易
2023/12/11	21	46.92	23	46.33	47.10	-2	2,064	-0.10%
2023/12/08	0	0.00	3	44.45	44.45	-3	1,938	-0.15%
2023/12/07	0	0.00	3	44.82	44.80	-3	1,949	-0.15%
2023/12/06	0	0.00	1	44.75	45.00	-1	1,967	-0.05%
2023/12/05	0	0.00	2	44.73	44.75	-2	1,986	-0.10%
2023/12/04	1	44.00	0	0.00	44.45	1	1,983	0.05%
2023/12/01	4	44.68	4	44.88	44.90	0	1,982	0.00%
2023/11/30	0	0.00	3	44.45	44.10	-3	2,001	-0.15%
2023/11/29	0	0.00	6	44.16	44.30	-6	2,037	-0.29%
2023/11/28	1	43.70	0	0.00	43.90	1	2,078	0.05%
2023/11/27	6	43.89	8	43.58	43.35	-2	2,148	-0.09%
2023/11/24	4	42.39	1	42.70	42.65	3	2,203	0.14%
2023/11/23	2	41.75	0	0.00	41.85	2	2,166	0.09%
2023/11/21	3	41.28	0	0.00	41.25	3	2,228	0.13%
2023/11/20	8	41.24	0	0.00	41.35	8	2,237	0.36%
2023/11/13	0	0.00	1	40.70	40.60	-1	2,331	-0.04%
2023/11/10	0	0.00	1	39.00	39.15	-1	2,346	-0.04%
2023/11/08	1	39.55	0	0.00	39.65	1	2,500	0.04%
2023/11/06	1	39.10	0	0.00	39.10	1	2,482	0.04%
2023/10/26	1	39.05	0	0.00	39.00	1	2,588	0.04%
2023/10/25	2	39.38	0	0.00	39.55	2	2,609	0.08%
2023/10/18	0	0.00	8	40.01	39.80	-8	2,917	-0.27%
2023/10/06	0	0.00	3	41.15	41.35	-3	2,980	-0.10%
2023/10/04	0	0.00	4	40.73	40.80	-4	3,002	-0.13%
2023/10/02	0	0.00	0.2	41.25	41.50	-0.2	3,043	-0.01%
2023/09/27	4	40.34	0	0.00	40.35	4	3,132	0.13%
2023/09/26	0	41.35	2	40.93	40.95	-2	3,146	-0.06%
2023/09/25	0	0.00	1	42.90	41.90	-1	3,118	-0.03%
2023/09/22	0	41.25	0	41.35	41.40	0	3,061	0.00%
2023/09/21	11	41.34	9	41.29	41.35	2	3,053	0.07%
2023/09/20	0	0.00	2	41.95	41.85	-2	3,045	-0.07%
2023/09/19	14	44.19	3	43.20	42.75	11	3,033	0.36%
2023/09/15	0	43.30	11	43.15	43.00	-11	2,965	-0.37%
2023/09/14	2	43.46	2	43.73	43.50	0	2,939	0.00%
2023/09/13	6	44.58	5	44.69	44.40	1	2,898	0.03%
2023/09/12	4	44.10	0	0.00	43.80	4	2,897	0.14%
2023/09/11	0	43.45	7	43.44	43.80	-7	2,894	-0.24%
2023/09/08	21	45.00	15	45.02	44.85	6	2,844	0.21%
2023/09/07	0	45.50	0	0.00	45.90	0	2,816	0.00%
2023/09/06	0	45.70	2	45.60	45.80	-2	2,882	-0.07%
2023/09/05	14	46.28	9.2	45.74	45.90	4.8	2,854	0.17%
2023/09/04	0	46.50	2	46.78	46.65	-2	2,804	-0.07%
2023/09/01	19	46.19	16	46.23	45.85	3	2,740	0.11%
2023/08/31	5	46.75	3	46.53	46.65	2	2,656	0.08%
2023/08/30	23	45.11	11	44.66	45.80	12	2,554	0.47%
2023/08/29	0	0.00	3	44.30	44.10	-3	2,428	-0.12%
2023/08/28	0	0.00	2	44.10	43.80	-2	2,421	-0.08%
2023/08/25	0	0.00	1	43.35	43.25	-1	2,478	-0.04%
2023/08/24	0	0.00	3	43.00	43.05	-3	2,444	-0.12%
2023/08/23	0	0.00	392	43.29	42.95	-392	2,425	-16.16%	大賣/鉅額交易
2023/08/21	3	42.80	10	42.45	42.40	-7	2,375	-0.29%
2023/08/18	0	0.00	6	42.78	42.95	-6	2,361	-0.25%
2023/08/17	3	42.65	0	0.00	42.85	3	2,326	0.13%
2023/08/16	3	42.53	13	42.43	42.35	-10	2,277	-0.44%
2023/08/15	2	42.33	3	40.83	42.20	-1	2,221	-0.05%
2023/08/14	10	39.49	0	0.00	39.95	10	2,106	0.47%
2023/08/10	0.9	38.90	0	0.00	38.75	0.9	2,084	0.04%
2023/08/08	0	0.00	3	39.50	40.00	-3	2,112	-0.14%
2023/08/02	2	38.28	0	0.00	38.25	2	2,074	0.10%
2023/07/27	1	40.05	2	40.00	40.00	-1	1,985	-0.05%
2023/07/26	1	40.50	0	0.00	40.50	1	1,964	0.05%
2023/07/25	1	43.30	1	43.15	43.30	0	1,855	0.00%
2023/07/24	0	0.00	3	43.17	43.05	-3	1,768	-0.17%
2023/07/18	2	43.55	0	0.00	43.25	2	1,633	0.12%
2023/07/14	0	0.00	1	43.25	43.00	-1	1,631	-0.06%
2023/07/13	2	43.30	0	0.00	42.95	2	1,683	0.12%
2023/07/12	8	42.73	0	0.00	42.80	8	1,682	0.48%
2023/07/11	0	0.00	13	43.13	43.05	-13	1,709	-0.76%
2023/07/10	0	0.00	36	43.02	42.90	-36	1,779	-2.02%
2023/07/07	2	44.03	0	0.00	43.25	2	1,869	0.11%
2023/07/06	0	0.00	137.3	44.30	43.70	-137.3	1,839	-7.46%	大賣/鉅額交易
2023/07/05	0	0.00	8	43.59	43.50	-8	1,757	-0.46%
2023/07/03	0	0.00	3	42.63	42.75	-3	1,688	-0.18%
2023/06/30	0	0.00	1	42.30	42.10	-1	1,678	-0.06%
2023/06/29	0	0.00	1	42.30	42.30	-1	1,684	-0.06%
2023/06/28	1	42.30	0	0.00	42.00	1	1,691	0.06%
2023/06/27	2	42.40	0	0.00	42.25	2	1,705	0.12%
2023/06/26	1	42.65	140	42.99	42.55	-139	1,751	-7.94%	大賣/鉅額交易
2023/06/20	0	0.00	4	41.71	41.60	-4	1,906	-0.21%
2023/06/19	0	0.00	4	41.90	41.70	-4	1,906	-0.21%
2023/06/16	3	42.33	0	0.00	41.90	3	1,926	0.16%
2023/06/13	0	0.00	3	41.95	42.05	-3	1,890	-0.16%
2023/06/12	1	42.00	0	0.00	41.90	1	1,870	0.05%
2023/06/09	0	0.00	10	41.10	41.05	-10	1,790	-0.56%
2023/06/05	0	0.00	15.6	42.04	41.95	-15.6	1,809	-0.86%
2023/06/02	0	0.00	5	42.00	41.75	-5	1,802	-0.28%
2023/06/01	0	0.00	26	41.60	41.65	-26	1,802	-1.44%
2023/05/31	33	41.83	11	41.83	41.65	22	1,784	1.23%
2023/05/29	0	0.00	3	40.30	40.30	-3	1,722	-0.17%
2023/05/24	0.2	40.40	0	0.00	40.50	0.2	1,745	0.01%
2023/05/19	0	0.00	1	40.10	40.05	-1	1,758	-0.06%
2023/05/16	0	0.00	5	39.40	39.50	-5	1,757	-0.28%
2023/05/15	3.4	39.54	1	39.45	39.50	2.4	1,763	0.14%
2023/05/12	0.4	40.70	0	0.00	40.80	0.4	1,747	0.02%
2023/05/11	0.2	41.45	0	0.00	40.70	0.2	1,783	0.01%
2023/05/10	0.1	41.35	1	41.45	41.70	-0.9	1,799	-0.05%
2023/05/05	0	0.00	2	41.53	41.40	-2	1,910	-0.10%
2023/04/27	5	40.80	0	0.00	41.15	5	1,989	0.25%
2023/04/26	0	0.00	0.1	41.00	41.30	-0.1	1,981	-0.01%
2023/04/25	1.1	40.55	0	0.00	40.60	1.1	1,982	0.06%
2023/04/21	0.1	41.85	0	0.00	41.45	0.1	1,950	0.01%
2023/04/20	0	0.00	0.4	42.65	42.35	-0.4	1,929	-0.02%
2023/04/19	0	0.00	0	43.20	43.25	0	1,909	0.00%
2023/04/18	3	43.48	2	43.13	42.95	1	1,859	0.05%
2023/04/17	1	43.10	0	0.00	43.35	1	1,795	0.06%
2023/04/14	2	42.83	6	42.84	43.25	-4	1,775	-0.23%
2023/04/13	10	43.25	10	43.25	43.05	0	1,728	0.00%
2023/04/12	9.1	42.74	13	42.99	43.15	-3.9	1,639	-0.24%
2023/04/11	2	41.73	0	41.80	41.75	2	1,520	0.13%
2023/04/07	0	41.75	0	41.45	41.80	0	1,506	0.00%
2023/04/06	1	41.35	0	0.00	41.40	1	1,501	0.07%
2023/03/31	5.1	41.10	1	41.50	41.35	4.1	1,495	0.27%
2023/03/28	2	41.85	3	41.27	41.40	-1	1,476	-0.07%
2023/03/27	4.1	42.66	0	0.00	41.70	4.1	1,461	0.28%
2023/03/24	6	41.91	16	41.63	42.85	-10	1,396	-0.71%
2023/03/17	2	38.70	5	39.05	39.10	-3	1,183	-0.25%
2023/03/16	2	38.15	0	0.00	38.30	2	1,158	0.17%
2023/03/14	0	38.90	0	0.00	38.80	0	1,222	0.00%
2023/03/13	0	0.00	10	39.15	39.30	-10	1,263	-0.79%
2023/03/10	5.3	39.55	0	0.00	39.30	5.3	1,346	0.39%
2023/03/09	8	40.36	0	0.00	40.30	8	1,400	0.57%
2023/03/08	1	40.25	0	0.00	40.50	1	1,474	0.07%
2023/03/07	0	0.00	2	40.20	40.25	-2	1,633	-0.12%
2023/03/06	0.1	40.05	0	0.00	40.00	0.1	1,727	0.01%
2023/03/03	3	39.20	0	0.00	39.30	3	1,789	0.17%
2023/03/02	2.1	39.21	0	0.00	39.40	2.1	1,795	0.12%
2023/03/01	2	38.90	0	0.00	39.00	2	1,778	0.11%
2023/02/24	2	39.80	0.3	39.90	39.90	1.7	1,752	0.10%
2023/02/22	0	0.00	1	39.95	40.00	-1	1,728	-0.06%
2023/02/21	0	0.00	1	40.35	40.40	-1	1,727	-0.06%
2023/02/17	1	39.90	1	39.85	40.05	0	1,741	0.00%
2023/02/13	0	0.00	1	40.35	39.60	-1	1,831	-0.05%
2023/02/10	5	40.70	0	40.50	40.35	5	1,828	0.27%
2023/02/09	1	40.75	0	0.00	40.75	1	1,811	0.06%
2023/02/07	1	40.05	2	40.08	40.15	-1	1,755	-0.06%
2023/02/06	1	40.00	1	39.99	40.10	0	1,736	0.00%
2023/02/03	5	39.80	0.2	39.60	39.80	4.8	1,685	0.28%
2023/02/02	0	0.00	106	39.45	39.55	-106	1,646	-6.44%	大賣/鉅額交易
2023/02/01	0	0.00	2	38.50	38.70	-2	1,603	-0.12%
2023/01/31	0	0.00	2	38.60	38.55	-2	1,595	-0.13%
2023/01/30	2	38.10	5	38.11	38.00	-3	1,579	-0.19%
2023/01/17	2	36.70	0	0.00	36.85	2	1,548	0.13%
2023/01/16	3	36.80	0	0.00	36.70	3	1,555	0.20%
2023/01/13	2	37.20	0	0.00	36.85	2	1,559	0.13%
2023/01/11	0	0.00	1	37.65	37.50	-1	1,638	-0.06%
2023/01/10	0	0.00	3	37.60	37.50	-3	1,657	-0.18%
2023/01/05	0	0.00	8	37.25	37.15	-8	1,774	-0.45%
2022/12/28	3	36.80	0	0.00	36.65	3	2,133	0.14%
2022/12/27	1	37.25	3	37.30	37.30	-2	2,130	-0.09%
2022/12/26	3	36.75	0	0.00	37.10	3	2,135	0.14%
2022/12/19	2	37.90	0	0.00	37.85	2	2,122	0.09%
2022/12/14	0.1	38.49	3	38.65	38.35	-2.9	2,106	-0.14%
2022/12/13	53	38.19	0	0.00	37.95	53	2,097	2.53%
2022/12/12	0	0.00	1	37.90	38.40	-1	2,085	-0.05%
2022/12/09	1	38.35	0	0.00	38.25	1	2,083	0.05%
2022/12/08	3	38.50	1	38.50	39.00	2	2,060	0.10%
2022/12/07	0	0.00	3	38.70	38.85	-3	2,051	-0.15%
2022/12/06	3	39.72	10	39.56	39.40	-7	2,018	-0.35%
2022/12/02	50	39.80	4	39.55	39.90	46	1,934	2.38%
2022/12/01	2	39.50	3	39.20	39.20	-1	1,848	-0.05%
2022/11/30	1	39.70	0	0.00	39.40	1	1,783	0.06%
2022/11/29	2	38.70	4	38.83	38.80	-2	1,697	-0.12%
2022/11/28	2	37.65	1	36.85	38.20	1	1,540	0.06%
2022/11/25	12	36.72	17	36.91	36.35	-5	1,451	-0.34%
2022/11/21	18	35.49	0	0.00	35.55	18	1,409	1.28%
2022/11/16	0	0.00	40	35.44	35.30	-40	1,460	-2.74%
2022/11/15	0	35.70	0	0.00	35.85	0	1,498	0.00%
2022/11/14	0.1	35.75	0	0.00	35.75	0.1	1,600	0.00%
2022/11/10	1	34.90	1	35.30	35.20	0	1,644	0.00%
2022/11/09	1	35.00	0	0.00	35.40	1	1,645	0.06%
2022/11/07	1	35.10	0	0.00	35.35	1	1,620	0.06%
2022/10/31	0	0.00	1	33.75	33.60	-1	1,606	-0.06%
2022/10/28	31	34.11	0	0.00	33.30	31	1,606	1.93%
2022/10/26	1	33.50	100	33.64	33.40	-99	1,587	-6.24%
2022/10/25	1	34.25	0	0.00	33.95	1	1,573	0.06%
2022/10/24	1	34.55	0	0.00	34.65	1	1,568	0.06%
2022/10/21	2	34.35	3	34.45	34.40	-1	1,560	-0.06%
2022/10/17	0	0.00	0	36.66	36.80	0	1,443	0.00%
2022/10/14	29	36.57	21	36.58	36.60	8	1,417	0.56%
2022/10/13	2	35.10	1	36.75	34.80	1	1,383	0.07%
2022/10/12	3	36.80	2	37.18	37.20	1	1,324	0.08%
2022/10/11	56	37.12	79	36.84	36.35	-23	1,265	-1.82%
2022/10/07	92	36.87	76	36.93	37.25	16	1,124	1.42%
2022/10/05	0	0.00	2	34.20	33.80	-2	974	-0.21%
2022/10/04	0	0.00	5	33.75	33.80	-5	974	-0.51%
2022/09/29	2	33.30	0	0.00	33.00	2	961	0.21%
2022/09/26	3	33.95	0	0.00	33.45	3	956	0.31%
2022/09/22	0	0.00	1	35.15	35.40	-1	953	-0.10%
2022/09/21	2	36.00	0	0.00	35.60	2	946	0.21%
2022/09/20	0	0.00	1	36.55	36.60	-1	940	-0.11%
2022/09/13	1	37.05	0	0.00	36.95	1	972	0.10%
2022/09/06	0	0.00	6	36.03	36.00	-6	962	-0.62%
2022/09/05	0	0.00	1	36.60	36.55	-1	954	-0.10%
2022/08/31	10	37.50	0	0.00	37.30	10	928	1.08%
2022/08/25	2	37.50	1	37.40	37.50	1	871	0.11%
2022/08/22	3	37.67	0	0.00	37.35	3	816	0.37%
2022/08/19	7	38.06	7	37.94	38.25	0	759	0.00%
2022/08/18	3	36.80	3	36.95	36.95	0	642	0.00%
2022/08/17	1	36.25	11	35.65	36.40	-10	582	-1.72%
2022/08/09	0	0.00	20	32.18	32.15	-20	491	-4.07%
2022/08/04	2.3	31.51	1	31.35	31.65	1.3	479	0.27%
2022/07/27	0	32.20	0	0.00	32.10	0	489	0.00%
2022/07/06	0.1	31.80	0	0.00	31.40	0.1	529	0.02%
2022/07/01	0.2	32.50	2	32.30	32.05	-1.8	557	-0.32%
2022/06/30	0	0.00	4	32.69	33.05	-4	556	-0.72%
2022/06/29	0	0.00	1	34.10	34.15	-1	550	-0.18%
2022/06/28	5	34.80	5	34.80	34.45	0	563	0.00%
2022/06/24	1	34.50	0	0.00	34.60	1	583	0.17%
2022/06/14	0	0.00	1	33.85	33.85	-1	588	-0.17%
2022/06/01	0	35.15	6	35.15	35.10	-6	621	-0.96%
2022/05/31	0	0.00	0.1	34.60	34.90	-0.1	624	-0.02%
2022/05/17	0.2	33.30	3	33.25	33.35	-2.9	667	-0.43%
2022/05/12	0.2	32.70	0	0.00	32.70	0.2	687	0.03%
2022/05/06	1	33.90	0	0.00	33.85	1	693	0.14%
2022/05/04	1	34.40	0	0.00	34.30	1	705	0.14%
2022/04/27	1.3	33.66	1	34.00	33.75	0.3	769	0.04%
2022/04/19	0	0.00	1.5	34.97	35.05	-1.5	839	-0.18%
2022/04/18	0	34.80	0	0.00	34.60	0	869	0.00%
2022/04/15	2.1	34.93	0	0.00	34.90	2.1	903	0.23%
2022/04/13	1	35.50	5	35.40	35.50	-4	1,170	-0.34%
2022/04/12	0	0.00	0.1	35.60	35.25	-0.1	1,436	0.00%
2022/04/11	1	36.00	0	0.00	35.95	1	1,527	0.07%
2022/04/07	5	37.11	0	0.00	37.00	5	1,639	0.31%
2022/04/06	2	37.35	0	0.00	37.50	2	1,631	0.12%
2022/03/29	5	37.70	1	37.75	37.70	4	1,626	0.25%
2022/03/25	5	38.10	0	0.00	38.30	5	1,615	0.31%
2022/03/23	0	0.00	5	38.45	38.80	-5	1,592	-0.31%
2022/03/15	5	37.60	0	0.00	37.70	5	1,594	0.31%
2022/03/14	1	38.05	0	0.00	38.05	1	1,596	0.06%
2022/03/10	0	0.00	5	38.35	38.25	-5	1,596	-0.31%
2022/03/09	5	37.60	0	0.00	37.70	5	1,599	0.31%
2022/03/08	0	0.00	0.2	37.60	37.55	-0.2	1,606	-0.01%
2022/03/07	0	0.00	2	37.90	37.90	-2	1,602	-0.12%
2022/03/03	2	38.65	0	0.00	38.65	2	1,600	0.12%
2022/02/25	1	38.15	0	0.00	38.20	1	1,619	0.06%
2022/02/24	2	38.30	0	0.00	38.00	2	1,654	0.12%
2022/02/18	0	0.00	1	38.90	39.15	-1	1,694	-0.06%
2022/02/17	1.1	39.04	0	0.00	38.90	1.1	1,694	0.06%
2022/02/16	0	0.00	1	38.35	38.40	-1	1,697	-0.06%
2022/02/14	4	38.08	0	0.00	38.15	4	1,700	0.24%
2022/02/11	0	0.00	2	38.55	38.60	-2	1,697	-0.12%
2022/02/10	0	38.95	0	0.00	39.05	0	1,697	0.00%
2022/02/09	0	0.00	1	39.00	39.05	-1	1,698	-0.06%
2022/02/08	0	0.00	3	38.70	38.85	-3	1,700	-0.18%
2022/02/07	1	38.00	0	0.00	38.10	1	1,707	0.06%
2022/01/26	0	0.00	1	37.60	37.70	-1	1,709	-0.06%
2022/01/25	0	0.00	1	37.70	37.55	-1	1,721	-0.06%
2022/01/24	3	37.90	2	37.80	37.85	1	1,715	0.06%
2022/01/21	1	38.40	0	0.00	38.40	1	1,712	0.06%
2022/01/20	1	39.00	4	38.60	39.00	-3	1,725	-0.17%
2022/01/19	0	0.00	11	38.55	38.55	-11	1,736	-0.63%
2022/01/18	0.1	39.15	0	0.00	38.90	0.1	1,724	0.01%
2022/01/17	11	38.70	0	0.00	38.95	11	1,720	0.64%
2022/01/14	1	38.65	0	38.85	38.65	1	1,719	0.06%
2022/01/13	1	39.20	0	0.00	39.30	1	1,718	0.06%
2022/01/10	3	40.35	0	0.00	40.15	3	1,653	0.18%
2022/01/07	9	41.25	10	41.89	40.70	-1	1,623	-0.06%
2022/01/06	25	42.42	5	41.80	41.80	20	1,541	1.30%
2022/01/05	5	42.23	13.2	42.36	42.80	-8.2	1,360	-0.60%
2022/01/04	1	40.80	0	0.00	40.80	1	1,101	0.09%
2022/01/03	11	40.94	15	41.05	41.35	-4	1,033	-0.38%
2021/12/30	1	39.60	0	0.00	39.55	1	963	0.10%
2021/12/29	0	0.00	1	39.25	39.30	-1	1,040	-0.10%
2021/12/24	1	39.00	2.1	39.11	39.00	-1.1	1,036	-0.11%
2021/12/21	0	0.00	5	38.55	38.60	-5	1,043	-0.48%
2021/12/14	0	0.00	1	39.00	38.75	-1	1,085	-0.09%
2021/12/10	0	0.00	3	38.90	38.85	-3	1,088	-0.28%
2021/12/09	1	38.65	3	38.90	38.90	-2	1,087	-0.18%
2021/12/06	0	0.00	1	38.10	38.05	-1	1,073	-0.09%
2021/12/03	3	38.05	0	0.00	38.15	3	1,082	0.28%
2021/12/02	3	38.05	0	0.00	38.00	3	1,078	0.28%
2021/12/01	0	0.00	1	38.15	38.40	-1	1,073	-0.09%
2021/11/23	1	39.65	0	0.00	39.05	1	1,079	0.09%
2021/11/22	0	0.00	5	39.50	39.70	-5	1,045	-0.48%
2021/11/19	1	39.15	0	0.00	39.10	1	1,037	0.10%
2021/11/17	0	0.00	4	39.11	39.55	-4	1,021	-0.39%
2021/11/16	1	38.70	0	0.00	38.85	1	999	0.10%
2021/11/15	0	0.00	1	38.75	38.65	-1	998	-0.10%
2021/11/08	0	0.00	1	38.60	38.60	-1	1,031	-0.10%
2021/11/04	0	0.00	0.1	39.00	39.00	-0.1	1,053	-0.01%
2021/11/03	0	0.00	0.1	38.80	38.85	-0.1	1,048	-0.01%
2021/11/02	0.1	38.50	1	39.10	38.40	-0.9	1,045	-0.09%
2021/11/01	1	38.45	0	0.00	38.80	1	1,044	0.10%
2021/10/29	6	38.59	1	38.50	38.60	5	1,058	0.47%
2021/10/28	0	0.00	5	38.60	39.05	-5	1,046	-0.48%
2021/10/26	1	38.20	0	0.00	38.20	1	1,027	0.10%
2021/10/22	1	37.75	0	0.00	37.60	1	1,058	0.09%
2021/10/14	3	37.00	0	0.00	36.90	3	1,250	0.24%
2021/10/12	5	37.70	0	0.00	37.60	5	1,391	0.36%
2021/10/08	1	38.85	10	38.40	38.40	-9	1,463	-0.61%
2021/10/07	25	38.45	15	38.60	38.30	10	1,858	0.54%
2021/10/06	104	37.87	110	38.41	38.10	-6	1,847	-0.32%	大買/大賣/
2021/10/05	10	37.10	0	0.00	37.00	10	1,774	0.56%
2021/10/04	0	0.00	1	36.85	36.85	-1	1,783	-0.06%
2021/10/01	4	37.34	0	0.00	37.20	4	1,804	0.22%
2021/09/29	2	37.50	0	0.00	37.50	2	1,819	0.11%
2021/09/28	1	37.75	0	0.00	38.00	1	1,840	0.05%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/16	3	37.40	0	0.00	37.35	3	1,891	0.16%
2021/09/15	0	0.00	1	38.10	37.80	-1	1,898	-0.05%
2021/09/10	0	0.00	3	37.90	37.90	-3	1,936	-0.15%
2021/09/09	1	37.60	2	37.60	37.60	-1	1,960	-0.05%
2021/09/08	3	37.75	0	0.00	37.60	3	1,976	0.15%
2021/09/06	1	38.40	0	0.00	38.30	1	1,991	0.05%
2021/09/03	0	0.00	2	38.70	38.75	-2	1,992	-0.10%
2021/09/01	1	38.30	0	0.00	38.60	1	1,996	0.05%
2021/08/31	2	38.80	0	0.00	38.30	2	1,991	0.10%
2021/08/27	1	38.90	0	0.00	38.80	1	2,002	0.05%
2021/08/23	0	0.00	0.3	38.20	38.40	-0.3	2,053	-0.01%
2021/08/17	2	37.95	0	0.00	37.90	2	2,091	0.10%
2021/08/13	3	39.43	1	39.75	39.20	2	2,080	0.10%
2021/08/12	0	0.00	2	39.80	39.75	-2	2,080	-0.10%
2021/08/11	0	0.00	1	40.40	39.90	-1	2,097	-0.05%
2021/08/10	2	40.00	0	0.00	40.05	2	2,122	0.09%
2021/08/09	1	40.40	5	40.40	40.40	-4	2,172	-0.18%
2021/08/06	0	0.00	5	40.95	40.85	-5	2,197	-0.23%
2021/08/05	1	41.10	1	41.05	41.10	0	2,223	0.00%
2021/07/30	1	40.45	2	40.40	40.40	-1	2,345	-0.04%
2021/07/29	1	40.85	5	40.88	40.85	-4	2,357	-0.17%
2021/07/27	94	41.59	0	0.00	41.20	94	2,410	3.90%
2021/07/26	0	0.00	2	41.35	41.35	-2	2,424	-0.08%
2021/07/23	10	41.30	0	0.00	41.20	10	2,446	0.41%
2021/07/22	7	40.86	1	40.85	40.85	6	2,455	0.24%
2021/07/21	8	40.70	5	40.60	40.60	3	2,469	0.12%
2021/07/20	18	41.56	1	41.35	41.35	17	2,457	0.69%
2021/07/19	24	45.05	11	45.00	45.00	13	2,360	0.55%
2021/07/16	4	45.29	0	0.00	45.30	4	2,335	0.17%
2021/07/15	4	45.73	19	45.76	45.85	-15	2,300	-0.65%
2021/07/14	56	46.68	45	46.90	46.15	11	2,248	0.49%
2021/07/13	0	0.00	4	43.85	44.00	-4	1,848	-0.22%
2021/07/12	6	43.05	0	0.00	43.20	6	1,833	0.33%
2021/07/08	2	42.85	0	0.00	43.00	2	1,891	0.11%
2021/07/07	0	0.00	1	43.50	43.35	-1	1,915	-0.05%
2021/07/06	55	43.45	0	0.00	43.40	55	1,954	2.81%
2021/07/05	0	0.00	7	43.26	43.35	-7	2,016	-0.35%
2021/07/01	10	42.40	7	42.76	42.45	3	2,109	0.14%
2021/06/29	0	0.00	5	42.05	41.90	-5	2,156	-0.23%
2021/06/28	0.1	42.30	0	0.00	42.30	0.1	2,172	0.00%
2021/06/25	1.1	41.91	0	0.00	42.00	1.1	2,200	0.05%
2021/06/24	0	0.00	1	41.30	41.55	-1	2,257	-0.04%
2021/06/23	0	0.00	1.1	41.06	41.05	-1.1	2,305	-0.05%
2021/06/21	1	40.60	0	0.00	40.10	1	2,365	0.04%
2021/06/18	2.1	40.70	3	40.90	40.90	-0.9	2,524	-0.04%
2021/06/17	3	41.15	0	0.00	41.15	3	2,589	0.12%
2021/06/16	0	0.00	2	40.35	40.55	-2	2,646	-0.08%
2021/06/11	0	0.00	1	40.90	40.85	-1	2,818	-0.04%
2021/06/08	1	40.05	0	0.00	40.00	1	2,888	0.03%
2021/06/04	1	40.65	0	0.00	40.40	1	2,906	0.03%
2021/06/03	10	40.85	1	40.85	40.85	9	2,918	0.31%
2021/06/02	1.1	40.80	0	0.00	40.65	1.1	2,943	0.04%
2021/06/01	1.1	40.90	2	40.80	41.15	-0.9	2,940	-0.03%
2021/05/31	1.1	40.26	0	0.00	40.20	1.1	2,949	0.04%
2021/05/28	2	40.00	0	0.00	39.95	2	2,990	0.07%
2021/05/26	0.1	39.90	0	0.00	39.75	0.1	3,014	0.00%
2021/05/25	0	0.00	1.1	40.09	39.85	-1.1	3,032	-0.04%
2021/05/24	1.1	38.73	1	39.10	39.10	0.1	3,059	0.00%
2021/05/21	0	0.00	2	38.90	38.65	-2	3,162	-0.06%
2021/05/20	1	38.40	0	0.00	38.25	1	3,233	0.03%
2021/05/19	0	0.00	2	38.35	38.40	-2	3,246	-0.06%
2021/05/18	1.1	38.54	0	0.00	38.85	1.1	3,251	0.03%
2021/05/17	3.5	37.03	49	37.35	36.90	-45.5	3,251	-1.40%
2021/05/14	10.1	39.16	0	0.00	39.10	10.1	3,209	0.31%
2021/05/13	1.1	39.59	0	0.00	39.20	1.1	3,192	0.03%
2021/05/12	1	38.95	1	38.70	39.25	0	3,183	0.00%
2021/05/11	8	42.19	1	41.80	41.50	7	3,132	0.22%
2021/05/10	1	43.10	0	0.00	43.10	1	3,114	0.03%
2021/05/07	1	43.60	0	0.00	44.10	1	3,136	0.03%
2021/05/06	5	43.23	0	0.00	42.95	5	3,140	0.16%
2021/05/05	8	43.33	3	43.32	43.10	5	3,143	0.16%
2021/05/04	6	43.58	2	43.55	43.65	4	3,183	0.13%
2021/05/03	12	45.42	0	0.00	45.10	12	3,291	0.36%
2021/04/29	5	46.58	0	0.00	46.35	5	3,338	0.15%
2021/04/28	0	0.00	104	46.72	46.75	-104	3,402	-3.06%	大賣/鉅額交易
2021/04/27	10	46.75	2	47.08	46.55	8	3,484	0.23%
2021/04/26	1	46.25	0	0.00	46.25	1	3,494	0.03%
2021/04/22	4	46.56	4	47.28	46.35	0	3,742	0.00%
2021/04/21	0	0.00	1	47.60	47.55	-1	3,881	-0.03%
2021/04/20	0	0.00	2	47.33	47.30	-2	3,910	-0.05%
2021/04/19	0	0.00	2	46.85	46.80	-2	4,077	-0.05%
2021/04/16	5	46.65	0	0.00	46.80	5	4,170	0.12%
2021/04/15	1	46.00	1	46.20	46.20	0	4,219	0.00%
2021/04/14	1	45.90	2	45.70	46.40	-1	4,309	-0.02%
2021/04/13	4	47.39	0	0.00	46.65	4	4,709	0.08%
2021/04/12	3	47.35	11	47.42	47.40	-8	4,822	-0.17%
2021/04/09	12	47.89	4	47.88	47.80	8	5,091	0.16%
2021/04/08	1	48.20	17	48.30	48.35	-16	5,046	-0.32%
2021/04/07	0	0.00	0	48.15	48.70	0	5,034	0.00%
2021/04/06	0	48.30	0	0.00	48.00	0	5,075	0.00%
2021/04/01	8	47.85	0	0.00	47.75	8	5,204	0.15%
2021/03/31	0	0.00	1	48.00	48.05	-1	5,381	-0.02%
2021/03/30	1	47.95	20	48.11	48.40	-19	5,393	-0.35%
2021/03/29	4	47.99	17	47.87	48.05	-13	5,491	-0.24%
2021/03/26	1	48.70	0	0.00	48.35	1	5,526	0.02%
2021/03/25	6	48.58	16	48.67	48.40	-10	5,565	-0.18%
2021/03/24	17	48.46	1	48.40	48.50	16	5,578	0.29%
2021/03/23	3	49.27	12	49.49	48.90	-9	5,660	-0.16%
2021/03/22	2	48.70	25	48.71	48.85	-23	5,619	-0.41%
2021/03/19	7	48.25	16	48.27	48.30	-9	5,702	-0.16%
2021/03/18	3	47.97	1	48.50	48.05	2	6,029	0.03%
2021/03/17	7	47.75	28	48.09	47.85	-21	6,604	-0.32%
2021/03/16	5	47.05	0	0.00	47.05	5	6,611	0.08%
2021/03/15	1	47.10	2	47.00	47.15	-1	6,635	-0.02%
2021/03/12	0	0.00	42	46.83	46.85	-42	6,717	-0.63%
2021/03/11	11	46.39	0	0.00	46.60	11	6,795	0.16%
2021/03/09	27	45.59	22	45.88	46.10	5	6,962	0.07%
2021/03/08	8	46.00	0	0.00	45.85	8	6,998	0.11%
2021/03/05	150	46.50	1	46.40	46.25	149	7,019	2.12%	大買/鉅額交易
2021/03/04	17	46.71	10	46.80	46.80	7	7,064	0.10%
2021/03/03	11	46.86	1	46.85	47.15	10	7,089	0.14%
2021/03/02	8	47.08	1	47.15	46.30	7	7,058	0.10%
2021/02/26	3	46.73	0	0.00	46.95	3	7,067	0.04%
2021/02/25	1	46.90	2	47.18	47.15	-1	7,192	-0.01%
2021/02/24	8	46.98	0	0.00	46.80	8	7,232	0.11%
2021/02/23	21	47.90	32	47.79	47.50	-11	7,210	-0.15%
2021/02/22	0	0.00	27	46.90	47.55	-27	7,116	-0.38%
2021/02/19	3	46.38	19	46.37	46.45	-16	7,059	-0.23%
2021/02/18	21	45.91	12	46.00	46.05	9	7,137	0.13%
2021/02/17	1	45.50	7.1	45.04	45.35	-6.1	7,136	-0.09%
2021/02/05	0	0.00	1	44.50	44.55	-1	7,110	-0.01%
2021/02/04	4	44.49	0	0.00	44.45	4	7,126	0.06%
2021/02/03	15	44.37	1	44.30	44.35	14	7,123	0.20%
2021/02/02	7	45.02	0	0.00	44.80	7	7,118	0.10%
2021/02/01	1	43.95	2	44.25	44.50	-1	7,110	-0.01%
2021/01/29	2	45.40	1	45.55	44.85	1	7,089	0.01%
2021/01/28	22	45.98	3	45.90	45.90	19	7,043	0.27%
2021/01/27	2	46.53	24	46.59	46.75	-22	7,024	-0.31%
2021/01/26	34	46.68	42	46.50	46.50	-8	7,000	-0.11%
2021/01/25	40	47.14	13	46.51	47.00	27	6,957	0.39%
2021/01/22	7	45.40	1	45.55	45.80	6	6,817	0.09%
2021/01/21	7	44.17	0	0.00	44.05	7	6,744	0.10%
2021/01/20	31	45.03	10	44.60	44.60	21	6,668	0.31%
2021/01/19	4	46.29	13	46.33	46.20	-9	6,593	-0.14%
2021/01/18	30	46.08	2	46.20	46.15	28	6,568	0.43%
2021/01/15	31	47.86	19	47.58	47.25	12	6,499	0.18%
2021/01/14	24	48.55	30	48.96	49.25	-6	6,351	-0.09%
2021/01/13	13	47.96	38	47.89	47.90	-25	6,186	-0.40%
2021/01/12	76	48.37	7	48.55	47.65	69	6,282	1.10%
2021/01/11	69	48.42	3	48.42	48.25	66	6,268	1.05%
2021/01/08	70	47.69	6	47.62	47.85	64	6,230	1.03%
2021/01/07	27	48.44	5	48.16	48.25	22	6,210	0.35%
2021/01/06	86.1	49.12	23.5	49.26	48.55	62.6	6,109	1.02%
2021/01/05	5	48.97	10	48.60	48.80	-5	5,670	-0.09%
2021/01/04	56	48.75	32	48.66	48.50	24	5,539	0.43%
2020/12/31	130	47.13	2	47.13	47.10	128	5,229	2.45%	大買/鉅額交易
2020/12/30	5	47.19	3	47.10	47.40	2	5,203	0.04%
2020/12/29	5	47.14	3	47.45	46.95	2	5,154	0.04%
2020/12/28	10	48.22	10	48.35	48.10	0	5,077	0.00%
2020/12/25	24	47.58	25	47.94	48.50	-1	4,927	-0.02%
2020/12/24	0	0.00	12	46.88	46.80	-12	4,727	-0.25%
2020/12/23	1	47.30	3	47.05	47.05	-2	4,716	-0.04%
2020/12/22	11	47.43	26	46.41	45.80	-15	4,700	-0.32%
2020/12/21	20	47.11	3	46.87	47.10	17	4,638	0.37%
2020/12/18	0	0.00	10.2	46.55	46.30	-10.2	4,550	-0.22%
2020/12/17	36	46.69	4	46.76	46.70	32	4,507	0.71%
2020/12/16	18	47.40	2	47.53	47.40	16	4,408	0.36%
2020/12/15	7	46.89	35	47.31	46.60	-28	4,289	-0.65%
2020/12/14	24	48.32	21.4	48.33	48.20	2.6	4,139	0.06%
2020/12/11	116	47.18	99	47.28	47.60	17	3,748	0.45%	大買/
2020/12/10	12	44.58	4	44.21	44.55	8	3,138	0.25%
2020/12/08	26	44.09	2	44.10	44.20	24	3,034	0.79%
2020/12/07	26	44.00	0	0.00	44.40	26	2,953	0.88%
2020/12/04	110	43.85	1	43.95	44.00	109	2,895	3.77%	大買/鉅額交易
2020/12/03	12	44.01	8	43.85	44.20	4	2,851	0.14%
2020/12/02	1	43.60	2	43.55	43.60	-1	2,768	-0.04%
2020/12/01	1	43.30	0	0.00	43.40	1	2,770	0.04%
2020/11/30	1	43.30	2	43.03	42.90	-1	2,867	-0.03%
2020/11/27	0	0.00	51	43.00	43.00	-51	2,881	-1.77%
2020/11/25	0	0.00	1	42.35	42.30	-1	2,982	-0.03%
2020/11/24	5.5	42.75	50	43.03	42.65	-44.5	2,981	-1.49%
2020/11/23	32	42.18	0	0.00	42.55	32	2,876	1.11%
2020/11/19	2	42.10	0	0.00	42.10	2	2,893	0.07%
2020/11/18	0	0.00	5	42.10	42.10	-5	2,974	-0.17%
2020/11/17	20	41.93	28	42.40	42.15	-8	3,148	-0.25%
2020/11/12	1	41.70	2	41.58	41.50	-1	3,711	-0.03%
2020/11/11	0	0.00	1	41.00	41.05	-1	3,734	-0.03%
2020/11/09	0	0.00	3	40.83	40.75	-3	3,763	-0.08%
2020/11/05	1	40.65	3	40.77	40.75	-2	3,879	-0.05%
2020/11/03	1	40.70	3	40.65	40.60	-2	4,019	-0.05%
2020/11/02	3	40.27	0	0.00	40.05	3	4,074	0.07%
2020/10/29	1	41.00	1	40.55	41.00	0	4,260	0.00%
2020/10/23	10	41.95	2	41.95	41.95	8	4,283	0.19%
2020/10/22	0	0.00	5	41.81	42.10	-5	4,342	-0.12%
2020/10/21	0	0.00	1	42.05	42.05	-1	4,348	-0.02%
2020/10/20	13	42.73	15	43.05	42.30	-2	4,456	-0.04%
2020/10/19	2	42.38	12	42.36	42.85	-10	4,359	-0.23%
2020/10/16	4	41.65	9	41.97	41.05	-5	4,377	-0.11%
2020/10/15	5	41.40	19	41.37	41.45	-14	4,529	-0.31%
2020/10/14	5	40.55	0	0.00	40.80	5	4,576	0.11%
2020/10/13	3	40.30	0	0.00	40.35	3	4,787	0.06%
2020/10/07	0	0.00	1	41.25	41.30	-1	5,013	-0.02%
2020/10/06	11	41.44	0	0.00	41.25	11	5,135	0.21%
2020/09/30	5	40.95	1	40.90	40.90	4	5,753	0.07%
2020/09/29	0	0.00	1	40.90	40.60	-1	5,813	-0.02%
2020/09/28	10	41.03	1	41.10	41.05	9	5,978	0.15%
2020/09/25	8	41.30	2	41.30	41.20	6	6,077	0.10%
2020/09/24	7	40.49	1	40.40	40.40	6	6,049	0.10%
2020/09/22	30	40.37	0	0.00	40.20	30	6,190	0.48%
2020/09/21	0	0.00	1	40.90	40.85	-1	6,266	-0.02%
2020/09/18	0	0.00	4	41.31	41.75	-4	6,300	-0.06%
2020/09/17	0	0.00	3	41.55	41.35	-3	6,348	-0.05%
2020/09/16	15	41.30	0	0.00	41.35	15	6,514	0.23%
2020/09/10	1	40.65	0	0.00	40.60	1	6,820	0.01%
2020/09/08	5	41.65	1	41.50	41.65	4	6,812	0.06%
2020/09/04	16	42.10	1	42.15	42.60	15	6,795	0.22%
2020/09/03	7	43.31	4	43.30	43.10	3	6,761	0.04%
2020/09/02	2	42.80	41	42.89	42.80	-39	6,641	-0.59%
2020/09/01	6	42.86	8	43.00	43.10	-2	6,643	-0.03%
2020/08/31	2	42.08	0	0.00	41.95	2	6,584	0.03%
2020/08/28	0	0.00	1	41.70	42.00	-1	6,577	-0.02%
2020/08/27	5	42.04	4	42.09	42.30	1	6,576	0.02%
2020/08/26	2	42.48	51	42.25	42.25	-49	6,550	-0.75%
2020/08/25	2	42.40	0	0.00	42.25	2	6,525	0.03%
2020/08/24	6	42.68	4	42.41	42.75	2	6,469	0.03%
2020/08/21	53	42.77	2	42.80	42.85	51	6,403	0.80%
2020/08/20	0	0.00	9	40.83	40.90	-9	6,284	-0.14%
2020/08/19	69	43.64	30	43.57	43.25	39	6,081	0.64%
2020/08/18	0	0.00	1	41.75	41.85	-1	5,739	-0.02%
2020/08/17	1	41.35	5	41.25	41.35	-4	5,670	-0.07%
2020/08/14	0	0.00	5	40.45	40.20	-5	5,639	-0.09%
2020/08/13	0	0.00	1	40.15	40.40	-1	5,632	-0.02%
2020/08/12	1	40.10	11	40.92	40.70	-10	5,622	-0.18%
2020/08/11	0	0.00	8	40.93	40.00	-8	5,566	-0.14%
2020/08/10	3	41.20	2	40.95	41.00	1	5,553	0.02%
2020/08/07	6	41.51	2	41.55	41.15	4	5,549	0.07%
2020/08/05	10	41.13	100	41.28	41.45	-90	5,439	-1.65%
2020/08/04	102	40.99	1	40.80	40.85	101	5,472	1.85%	大買/鉅額交易
2020/07/31	2	39.85	13	39.81	39.75	-11	5,363	-0.21%
2020/07/28	1	39.20	1	39.45	39.00	0	5,409	0.00%
2020/07/27	0	0.00	50	40.31	39.90	-50	5,528	-0.90%
2020/07/24	67	42.19	15	41.52	41.50	52	5,541	0.94%
2020/07/23	1	42.00	2	41.85	42.35	-1	5,432	-0.02%
2020/07/22	4	41.75	0	0.00	41.35	4	5,414	0.07%
2020/07/21	31	43.74	0	0.00	43.50	31	5,327	0.58%
2020/07/20	1	43.85	0	0.00	43.95	1	5,169	0.02%
2020/07/17	24	44.52	84	44.93	44.55	-60	5,089	-1.18%
2020/07/16	10	44.20	29	44.34	44.50	-19	4,903	-0.39%
2020/07/15	1	43.90	5	43.28	43.45	-4	4,803	-0.08%
2020/07/14	0	0.00	3	44.20	44.10	-3	4,776	-0.06%
2020/07/13	12	44.14	16	44.38	44.40	-4	4,729	-0.08%
2020/07/10	32	44.59	14	44.43	44.45	18	4,649	0.39%
2020/07/09	9	43.41	14	43.11	43.75	-5	4,245	-0.12%
2020/07/08	8	41.98	2	41.95	42.00	6	4,064	0.15%
2020/07/07	12	41.94	1	41.90	42.00	11	4,020	0.27%
2020/07/06	8	40.84	22	40.64	41.25	-14	3,895	-0.36%
2020/07/03	3	40.20	1	40.20	40.25	2	3,836	0.05%
2020/07/02	3	40.40	2	40.00	40.40	1	3,898	0.03%
2020/07/01	5	39.97	206	40.29	40.05	-201	3,958	-5.08%	大賣/鉅額交易
2020/06/30	43	39.70	45	39.78	39.90	-2	3,875	-0.05%
2020/06/29	2	38.35	0	0.00	38.35	2	3,815	0.05%
2020/06/23	64	39.51	46	39.38	39.40	18	3,794	0.47%
2020/06/22	273	40.04	74	39.97	40.00	199	3,668	5.42%	大買/鉅額交易
2020/06/19	0	0.00	5	38.41	38.45	-5	3,386	-0.15%
2020/06/17	0	0.00	1	38.25	37.80	-1	3,348	-0.03%
2020/06/16	1	37.85	3	37.90	38.00	-2	3,368	-0.06%
2020/06/15	3	36.78	0	0.00	36.60	3	3,404	0.09%
2020/06/12	3	36.23	0	0.00	36.90	3	3,425	0.09%
2020/06/11	1	38.05	1	37.35	37.35	0	3,458	0.00%
2020/06/05	4	38.24	2	38.45	38.75	2	3,634	0.06%
2020/06/04	1	37.85	3	37.90	37.95	-2	3,598	-0.06%
2020/06/03	0	0.00	27	37.70	37.70	-27	3,619	-0.75%
2020/06/02	2	37.55	3	37.52	37.40	-1	3,603	-0.03%
2020/06/01	0.1	37.10	0	0.00	37.10	0.1	3,607	0.00%
2020/05/29	22	36.75	0	0.00	36.35	22	3,604	0.61%
2020/05/28	2	37.10	6	37.16	36.70	-4	3,613	-0.11%
2020/05/27	14	37.53	1	37.30	37.35	13	3,604	0.36%
2020/05/26	0	0.00	1	36.20	37.00	-1	3,549	-0.03%
2020/05/22	2	36.48	1	36.05	36.05	1	3,507	0.03%
2020/05/21	5	36.61	3	36.50	36.50	2	3,494	0.06%
2020/05/20	0	0.00	0.8	36.10	36.10	-0.8	3,488	-0.02%
2020/05/18	0	0.00	1	36.10	36.10	-1	3,519	-0.03%
2020/05/15	2	36.63	6	36.45	36.35	-4	3,531	-0.11%
2020/05/14	9	37.53	20	37.55	37.10	-11	3,515	-0.31%
2020/05/13	1	37.85	6	37.91	37.95	-5	3,509	-0.14%
2020/05/12	17	38.24	2	38.33	38.20	15	3,502	0.43%
2020/05/11	6.1	38.35	21	38.43	38.60	-14.9	3,486	-0.43%
2020/05/08	21	38.02	0	0.00	37.90	21	3,389	0.62%
2020/05/07	4	37.43	35	37.58	37.65	-31	3,369	-0.92%
2020/05/06	1	37.60	1	37.60	37.35	0	3,364	0.00%
2020/05/05	4	37.81	2	37.75	37.65	2	3,364	0.06%
2020/05/04	0	0.00	2	37.70	37.65	-2	3,364	-0.06%
2020/04/30	12	38.70	5	38.41	38.45	7	3,359	0.21%
2020/04/29	2	36.50	4	36.40	37.10	-2	3,229	-0.06%
2020/04/28	2	36.35	9	36.26	36.30	-7	3,230	-0.22%
2020/04/27	8	35.72	8	36.01	36.00	0	3,293	0.00%
2020/04/24	40	36.11	1	35.75	35.75	39	3,281	1.19%
2020/04/23	0.1	35.75	0	0.00	35.85	0.1	3,191	0.00%
2020/04/22	1	33.70	3	34.53	34.55	-2	3,150	-0.06%
2020/04/21	2	34.75	1	34.25	34.25	1	3,148	0.03%
2020/04/20	0	0.00	8	35.38	35.45	-8	3,167	-0.25%
2020/04/17	4	35.89	2	35.20	35.20	2	3,171	0.06%
2020/04/15	2.1	35.59	2	35.10	35.10	0.1	3,179	0.00%
2020/04/14	3	34.65	5	34.93	34.90	-2	3,204	-0.06%
2020/04/09	5	35.04	2	34.40	34.40	3	3,353	0.09%
2020/04/08	2	34.95	8	34.59	35.00	-6	3,473	-0.17%
2020/04/07	15	34.51	31	34.61	34.90	-16	3,459	-0.46%
2020/04/06	3	31.38	4	31.83	32.75	-1	3,453	-0.03%
2020/04/01	6	29.58	15	29.69	29.80	-9	3,570	-0.25%
2020/03/31	8	29.31	7	29.18	29.25	1	3,641	0.03%
2020/03/30	14.1	28.99	9	29.29	29.50	5.1	3,626	0.14%
2020/03/27	6.1	28.76	4	28.88	28.90	2.1	3,612	0.06%
2020/03/26	82.1	28.07	21	28.08	28.70	61.1	3,601	1.70%
2020/03/25	8	27.89	1	28.10	27.70	7	3,579	0.20%
2020/03/24	1	26.60	0	0.00	26.80	1	3,562	0.03%
2020/03/23	5	25.15	0	0.00	25.00	5	3,583	0.14%
2020/03/20	0.1	25.70	2	25.38	25.70	-1.9	3,597	-0.05%
2020/03/19	20	24.54	7	23.64	23.40	13	3,583	0.36%
2020/03/18	9	26.69	0	0.00	26.00	9	3,620	0.25%
2020/03/17	4	27.04	0	0.00	26.90	4	3,842	0.10%
2020/03/16	4	28.19	0	0.00	27.80	4	3,911	0.10%
2020/03/13	7	28.36	5	28.45	28.45	2	4,071	0.05%
2020/03/12	3	32.60	5	31.79	31.50	-2	4,017	-0.05%
2020/03/11	1	35.40	1	34.80	34.80	0	3,992	0.00%
2020/03/10	2	34.88	3	34.70	35.05	-1	4,013	-0.02%
2020/03/09	3	35.35	4	35.10	35.00	-1	4,066	-0.02%
2020/03/06	5	37.05	4	36.75	36.75	1	4,173	0.02%
2020/03/02	0	0.00	3	37.15	36.50	-3	4,344	-0.07%
2020/02/27	7	37.98	9	37.18	37.20	-2	4,385	-0.05%
2020/02/26	6	38.16	3	38.20	38.20	3	4,383	0.07%
2020/02/21	2	38.35	1	38.35	38.35	1	4,472	0.02%
2020/02/20	1	38.90	1	38.75	38.75	0	4,492	0.00%
2020/02/19	9	38.51	9	38.70	38.85	0	4,531	0.00%
2020/02/18	6	38.22	2	38.10	38.10	4	4,567	0.09%
2020/02/17	25	38.99	1	38.80	38.80	24	4,685	0.51%
2020/02/14	0	0.00	22	39.33	39.40	-22	5,007	-0.44%
2020/02/13	14	39.25	12	39.10	38.85	2	5,135	0.04%
2020/02/12	2	38.83	5	39.25	39.25	-3	5,342	-0.06%
2020/02/11	3	38.80	1	38.90	38.90	2	5,467	0.04%
2020/02/10	1	37.90	0	0.00	38.00	1	5,641	0.02%
2020/02/07	4	38.80	1	38.60	38.60	3	5,764	0.05%
2020/02/06	2	39.60	3	39.45	39.40	-1	5,885	-0.02%
2020/02/05	1	39.25	3	39.23	38.90	-2	5,997	-0.03%
2020/02/04	16	39.28	12	39.20	39.40	4	6,363	0.06%
2020/02/03	2	38.00	4	38.18	38.00	-2	6,511	-0.03%
2020/01/31	2	39.90	2	39.65	39.80	0	6,658	0.00%
2020/01/30	16	40.37	16	40.53	40.30	0	6,867	0.00%
2020/01/17	3	44.78	0	0.00	44.75	3	7,059	0.04%
2020/01/16	3	44.48	2	44.70	44.70	1	7,236	0.01%
2020/01/15	2	44.25	0	0.00	44.10	2	7,475	0.03%
2020/01/14	2	44.23	2	44.38	44.45	0	8,362	0.00%
2020/01/09	11	43.44	4	43.16	43.20	7	8,509	0.08%
2020/01/08	2	43.53	2	43.45	43.25	0	8,763	0.00%
2020/01/07	8	43.29	7	42.98	43.00	1	8,956	0.01%
2020/01/06	0	0.00	21	44.16	44.15	-21	9,363	-0.22%
2020/01/03	17	45.36	6	45.27	45.35	11	9,819	0.11%
2020/01/02	8	45.92	29	46.81	45.90	-21	10,112	-0.21%
2019/12/31	18	45.88	33	46.50	45.80	-15	10,155	-0.15%
2019/12/30	2	46.40	4	46.10	46.10	-2	10,186	-0.02%
2019/12/27	45	45.83	48	45.66	46.00	-3	10,049	-0.03%
2019/12/26	33	44.77	7	44.76	44.80	26	9,824	0.26%
2019/12/25	1	43.90	0	0.00	43.85	1	9,696	0.01%
2019/12/24	0	0.00	1	43.75	43.85	-1	9,720	-0.01%
2019/12/23	0	0.00	15	44.08	43.75	-15	9,746	-0.15%
2019/12/20	18	43.76	3	43.60	43.45	15	9,733	0.15%
2019/12/18	2	43.90	3.1	43.42	43.40	-1.1	9,748	-0.01%
2019/12/17	3	43.97	2	43.90	43.90	1	9,828	0.01%
2019/12/16	0	0.00	1	43.85	44.10	-1	9,899	-0.01%
2019/12/13	5	44.60	0	0.00	43.70	5	10,019	0.05%
2019/12/12	12	45.65	6	45.81	44.65	6	9,924	0.06%
2019/12/11	1	44.75	2	44.40	45.25	-1	9,721	-0.01%
2019/12/10	92	44.96	82.5	45.01	44.80	9.5	9,684	0.10%
2019/12/09	3	44.13	6	44.36	43.85	-3	9,488	-0.03%
2019/12/06	5	43.81	10	43.49	44.15	-5	9,472	-0.05%
2019/12/05	0	0.00	2	43.15	43.30	-2	9,755	-0.02%
2019/12/04	8	43.43	2	43.00	43.00	6	9,952	0.06%
2019/12/03	4	44.05	33	43.96	43.90	-29	9,913	-0.29%
2019/12/02	0	0.00	1	43.60	43.50	-1	9,777	-0.01%
2019/11/29	1	42.30	0	0.00	43.15	1	9,734	0.01%
2019/11/28	0	0.00	2	43.25	43.45	-2	9,673	-0.02%
2019/11/26	7	43.29	3	43.15	43.50	4	9,652	0.04%
2019/11/25	0	0.00	1	42.60	42.75	-1	9,633	-0.01%
2019/11/22	30	42.56	0	0.00	42.35	30	9,644	0.31%
2019/11/20	0	0.00	10	42.48	42.35	-10	9,701	-0.10%
2019/11/19	0	0.00	10	43.40	43.20	-10	9,746	-0.10%
2019/11/18	5	43.45	16	43.30	43.50	-11	9,730	-0.11%
2019/11/15	12	42.56	1	42.90	43.05	11	9,742	0.11%
2019/11/14	3	42.63	5	42.05	42.20	-2	9,773	-0.02%
2019/11/13	52	42.01	59	42.44	42.10	-7	9,656	-0.07%
2019/11/12	3	44.97	1	44.80	44.65	2	9,317	0.02%
2019/11/11	16	45.95	19	45.68	45.20	-3	9,183	-0.03%
2019/11/08	7	45.51	4	45.44	45.70	3	8,954	0.03%
2019/11/07	6	44.86	6	45.28	44.95	0	8,821	0.00%
2019/11/06	2	44.85	5	44.71	44.60	-3	8,649	-0.03%
2019/11/05	4	44.03	17	43.88	44.05	-13	8,518	-0.15%
2019/11/04	35	45.69	0	0.00	45.00	35	8,393	0.42%
2019/11/01	25	46.23	54.1	47.30	45.90	-29.1	8,267	-0.35%
2019/10/31	3	45.80	6	45.08	45.70	-3	7,899	-0.04%
2019/10/30	6	45.85	12	45.73	45.00	-6	7,712	-0.08%
2019/10/29	57	44.77	13	45.28	44.75	44	7,522	0.58%
2019/10/28	8	44.73	3	44.45	44.20	5	7,296	0.07%
2019/10/25	6	43.92	4	44.09	43.80	2	7,172	0.03%
2019/10/24	5	44.87	10	44.98	44.80	-5	7,057	-0.07%
2019/10/23	5	45.91	6	45.96	45.05	-1	6,886	-0.01%
2019/10/22	72	47.45	58	47.35	46.00	14	6,665	0.21%
2019/10/18	5	43.65	1	43.40	43.60	4	5,744	0.07%
2019/10/17	1	43.30	1	43.50	43.35	0	5,658	0.00%
2019/10/16	6	43.68	7	43.92	43.05	-1	5,626	-0.02%
2019/10/15	16	43.78	4	43.68	43.30	12	5,344	0.22%
2019/10/14	6	43.02	19	42.83	44.55	-13	5,150	-0.25%
2019/10/09	54.1	40.24	52	40.02	40.50	2.1	4,702	0.04%
2019/10/08	13	38.78	29	38.77	38.50	-16	4,309	-0.37%
2019/10/07	11.1	37.16	16	37.27	37.35	-4.9	4,173	-0.12%
2019/10/04	12	36.33	16	36.23	36.55	-4	4,071	-0.10%
2019/10/02	0	0.00	1	35.25	35.40	-1	3,985	-0.03%
2019/09/27	8	35.04	5	34.69	34.80	3	4,004	0.07%
2019/09/26	2	35.50	6	36.17	35.60	-4	3,976	-0.10%
2019/09/25	8	35.35	1	35.45	35.55	7	3,944	0.18%
2019/09/24	4	36.30	0	0.00	36.00	4	3,936	0.10%
2019/09/23	3	36.15	0	0.00	36.45	3	3,901	0.08%
2019/09/20	8	36.39	9	36.69	36.10	-1	3,869	-0.03%
2019/09/19	5.2	36.35	1	36.80	36.50	4.2	3,745	0.11%
2019/09/18	9	36.43	10	36.23	37.00	-1	3,653	-0.03%
2019/09/17	2	35.60	7	35.71	35.55	-5	3,510	-0.14%
2019/09/12	3	35.90	10	35.97	36.15	-7	3,531	-0.20%
2019/09/11	0.1	34.75	0	0.00	34.70	0.1	3,454	0.00%
2019/09/10	10	35.28	2	35.15	34.80	8	3,423	0.23%
2019/09/09	60	37.30	61	36.10	35.70	-1	3,350	-0.03%
2019/09/06	4	36.01	9	36.38	36.60	-5	3,022	-0.17%
2019/09/05	1	35.20	0	0.00	34.85	1	2,852	0.04%
2019/09/04	2	34.98	0	0.00	35.20	2	2,855	0.07%
2019/09/03	0	0.00	3	35.20	35.20	-3	2,837	-0.11%
2019/09/02	1.1	34.98	0	0.00	34.80	1.1	2,785	0.04%
2019/08/30	0	0.00	6	34.75	34.65	-6	2,772	-0.22%
2019/08/29	0.1	34.50	2	34.50	34.50	-1.9	2,747	-0.07%
2019/08/27	3	34.00	0	0.00	33.75	3	2,691	0.11%
2019/08/26	3	33.67	0	0.00	33.35	3	2,671	0.11%
2019/08/23	2.1	35.37	1	35.70	35.30	1.1	2,631	0.04%
2019/08/22	0	0.00	20	35.54	35.75	-20	2,602	-0.77%
2019/08/21	5.1	34.86	6	34.88	34.85	-0.9	2,522	-0.04%
2019/08/20	1	35.25	9	35.03	35.05	-8	2,497	-0.32%
2019/08/19	17	35.01	16	34.98	35.05	1	2,432	0.04%
2019/08/15	2	31.15	0	0.00	31.60	2	2,333	0.09%
2019/08/13	0	0.00	1	31.95	31.90	-1	2,342	-0.04%
2019/08/12	4	31.78	12	32.07	31.90	-8	2,381	-0.34%
2019/08/08	1	32.25	0	0.00	32.00	1	2,394	0.04%
2019/08/07	10	31.10	0	0.00	31.05	10	2,406	0.42%
2019/08/06	2	30.35	0	0.00	30.50	2	2,497	0.08%
2019/08/05	0	0.00	21.5	31.19	30.80	-21.5	2,551	-0.84%
2019/08/02	3	32.18	2	32.15	31.80	1	2,666	0.04%
2019/08/01	3	33.48	0	0.00	33.35	3	2,703	0.11%
2019/07/31	1	33.45	0	0.00	34.00	1	2,807	0.04%
2019/07/30	0	0.00	3	35.08	35.15	-3	2,822	-0.11%
2019/07/29	16	35.75	0	0.00	35.65	16	2,808	0.57%
2019/07/26	2	35.73	17	35.52	35.70	-15	2,837	-0.53%
2019/07/25	0	0.00	2	35.10	35.30	-2	2,875	-0.07%
2019/07/24	3	34.85	0	0.00	34.65	3	2,889	0.10%
2019/07/23	3	35.20	6	35.58	35.15	-3	2,959	-0.10%
2019/07/22	0	0.00	2	35.30	35.15	-2	3,052	-0.07%
2019/07/18	1	35.25	4	35.65	34.90	-3	3,040	-0.10%
2019/07/17	3	34.93	0	0.00	35.20	3	3,007	0.10%
2019/07/16	16	35.20	0	0.00	35.10	16	3,048	0.52%
2019/07/15	3	35.27	4	35.03	35.15	-1	3,079	-0.03%
2019/07/12	8	35.86	2	35.93	35.80	6	3,119	0.19%
2019/07/11	13	36.34	5	36.21	36.80	8	3,099	0.26%
2019/07/10	4	33.65	4	33.93	35.80	0	2,908	0.00%
2019/07/09	0.1	32.55	0	0.00	32.55	0.1	2,876	0.00%
2019/07/08	2	32.60	0	0.00	32.35	2	2,991	0.07%
2019/07/05	0	32.80	0	0.00	32.80	0	3,075	0.00%
2019/07/02	0	0.00	5	32.36	32.30	-5	3,420	-0.15%
2019/07/01	9	32.38	8	32.39	32.60	1	3,839	0.03%
2019/06/26	3	31.30	0	0.00	31.45	3	3,933	0.08%
2019/06/24	0.1	32.00	0	0.00	32.00	0.1	4,174	0.00%
2019/06/21	2	33.28	0	0.00	31.70	2	4,317	0.05%
2019/06/20	0	0.00	3	32.10	32.35	-3	4,331	-0.07%
2019/06/17	3	31.25	5	31.25	31.00	-2	4,482	-0.04%
2019/06/14	0	0.00	25	31.80	31.55	-25	4,557	-0.55%
2019/06/13	1	31.65	3	32.20	31.50	-2	4,625	-0.04%
2019/06/12	9	32.61	3	32.05	32.95	6	4,701	0.13%
2019/06/11	2	31.15	0	0.00	31.15	2	4,830	0.04%
2019/06/10	5	30.85	5	30.85	31.00	0	5,174	0.00%
2019/06/06	1	30.70	0	0.00	30.65	1	5,754	0.02%
2019/06/04	4	30.96	0	0.00	31.00	4	6,214	0.06%
2019/06/03	1	31.50	0	0.00	31.50	1	6,445	0.02%
2019/05/31	1	32.15	3	32.10	32.05	-2	6,806	-0.03%
2019/05/29	3	30.20	0	0.00	30.75	3	7,135	0.04%
2019/05/28	20	30.50	0	0.00	30.50	20	7,127	0.28%
2019/05/27	2	31.00	0	0.00	31.50	2	7,188	0.03%
2019/05/23	4	31.13	0	0.00	30.90	4	7,217	0.06%
2019/05/22	1	33.00	0	0.00	32.20	1	7,189	0.01%
2019/05/21	0	0.00	1	33.00	32.65	-1	7,196	-0.01%
2019/05/17	2	31.68	0	0.00	31.55	2	7,296	0.03%
2019/05/15	2	33.90	2	33.70	33.95	0	7,297	0.00%
2019/05/14	3	31.77	0	0.00	33.00	3	7,285	0.04%
2019/05/13	1	33.20	2	33.35	32.80	-1	7,185	-0.01%
2019/05/10	7	34.51	2	34.95	33.70	5	7,109	0.07%
2019/05/09	2	35.55	1	35.50	35.45	1	6,976	0.01%
2019/05/08	9	35.77	1	36.30	35.35	8	6,904	0.12%
2019/05/07	6	37.54	0	0.00	37.35	6	6,796	0.09%
2019/05/06	4	37.86	0	0.00	37.90	4	6,747	0.06%
2019/05/03	1	38.30	5	38.90	39.00	-4	6,703	-0.06%
2019/05/02	0	0.00	7	38.66	38.80	-7	6,634	-0.11%
2019/04/30	2	36.90	0	0.00	37.50	2	6,546	0.03%
2019/04/29	8	37.46	2	37.90	37.50	6	6,501	0.09%
2019/04/26	14	38.74	18	38.60	38.95	-4	6,379	-0.06%
2019/04/25	10	37.91	3	38.10	37.95	7	6,240	0.11%
2019/04/24	7	37.94	2	38.15	37.85	5	6,232	0.08%
2019/04/23	2	37.95	1	38.50	37.95	1	6,208	0.02%
2019/04/22	2	38.70	11	38.85	38.65	-9	6,181	-0.15%
2019/04/19	2	37.75	0	0.00	37.70	2	6,119	0.03%
2019/04/18	5	39.10	7	39.75	38.25	-2	6,016	-0.03%
2019/04/17	13	39.88	12	40.25	39.20	1	5,932	0.02%
2019/04/16	10	39.86	0	0.00	39.50	10	5,834	0.17%
2019/04/15	1	39.95	30	39.88	40.20	-29	5,761	-0.50%
2019/04/12	32	40.08	30	40.14	38.95	2	5,677	0.04%
2019/04/11	1	40.45	2	40.83	40.05	-1	5,554	-0.02%
2019/04/10	36	42.14	17	42.58	41.10	19	5,459	0.35%
2019/04/09	28	42.69	68	43.08	42.90	-40	5,339	-0.75%
2019/04/08	68	44.25	27	43.85	43.05	41	5,252	0.78%
2019/04/03	106	42.92	151	42.34	43.45	-45	5,053	-0.89%	大買/大賣/
2019/04/02	29	39.59	36	39.35	39.50	-7	4,620	-0.15%
2019/04/01	4	38.80	4	39.20	39.00	0	4,567	0.00%
2019/03/29	4	39.23	4	39.35	39.20	0	4,523	0.00%
2019/03/28	18	39.95	13	39.45	39.05	5	4,497	0.11%
2019/03/27	60	40.34	63	40.02	40.75	-3	4,438	-0.07%
2019/03/26	49	39.13	50	39.25	39.00	-1	4,258	-0.02%
2019/03/25	5	37.41	13	37.85	38.00	-8	4,125	-0.19%
2019/03/22	4	38.35	5	38.69	38.25	-1	4,042	-0.02%
2019/03/21	9	38.00	11	38.44	38.65	-2	3,975	-0.05%
2019/03/20	1	38.90	7	38.48	38.15	-6	3,961	-0.15%
2019/03/19	10	39.10	15	38.37	38.00	-5	3,894	-0.13%
2019/03/18	1	39.00	15	38.10	38.65	-14	3,804	-0.37%
2019/03/15	6	39.62	0	0.00	38.50	6	3,726	0.16%
2019/03/14	0	0.00	5	40.39	40.65	-5	3,582	-0.14%
2019/03/13	13	39.25	8	39.38	40.30	5	3,419	0.15%
2019/03/12	91.1	38.05	73	39.03	37.55	18.1	3,078	0.59%
2019/03/11	49	38.08	78	38.19	38.60	-29	2,521	-1.15%
2019/03/08	4	34.35	5	34.73	35.10	-1	2,187	-0.05%
2019/03/07	0	0.00	6	34.81	35.10	-6	2,108	-0.28%
2019/03/06	3	34.60	118	32.94	34.70	-115	1,888	-6.09%	大賣/鉅額交易
2019/03/05	228	32.41	109	32.11	31.95	119	1,550	7.68%	大買/大賣/鉅額交易
2019/03/04	14	29.46	6	29.55	30.40	8	1,261	0.63%
2019/02/27	0.1	28.70	1	28.60	28.80	-0.9	1,193	-0.08%
2019/02/26	0.2	28.30	1	28.70	28.35	-0.9	1,179	-0.07%
2019/02/22	0.1	27.40	4	27.30	27.30	-3.9	1,125	-0.34%
2019/02/20	2.1	28.02	0	0.00	28.10	2.1	1,163	0.18%
2019/02/19	1.2	27.82	0	0.00	28.00	1.2	1,301	0.09%
2019/02/18	6	27.94	21	28.05	28.00	-15	1,411	-1.06%
2019/02/15	5	26.85	25	26.43	26.90	-20	1,301	-1.54%
2019/02/14	1.1	25.29	0	0.00	25.20	1.1	1,242	0.09%
2019/02/12	0.1	24.65	0	0.00	24.65	0.1	1,190	0.01%
2019/01/28	10	24.15	0	0.00	24.40	10	1,180	0.85%
2019/01/22	0	0.00	1	23.70	23.80	-1	1,181	-0.08%
2019/01/21	0.4	23.90	0	0.00	23.90	0.4	1,187	0.03%
2019/01/18	0	0.00	4	23.75	23.90	-4	1,193	-0.34%
2019/01/11	0	0.00	1	23.70	23.70	-1	1,230	-0.08%
2019/01/03	0	0.00	5	23.13	23.10	-5	1,296	-0.39%
2018/12/28	0	0.00	0.1	23.85	23.70	-0.1	1,318	-0.01%
2018/12/27	0.3	23.80	1	24.20	23.80	-0.7	1,344	-0.05%
2018/12/24	0.3	24.00	0	0.00	24.05	0.3	1,352	0.02%
2018/12/22	0.1	23.60	0	0.00	23.70	0.1	1,351	0.01%
2018/12/21	1	22.65	1	22.90	23.50	0	1,362	0.00%
2018/12/18	0	0.00	2	23.95	23.85	-2	1,350	-0.15%
2018/12/17	2	24.30	0	0.00	24.35	2	1,433	0.14%
2018/12/13	4.2	25.35	0	0.00	25.20	4.2	1,446	0.29%
2018/12/12	0.2	24.70	0	0.00	24.65	0.2	1,427	0.01%
2018/12/10	0	0.00	1	24.45	24.15	-1	1,439	-0.07%
2018/12/06	0	0.00	2	24.30	24.30	-2	1,444	-0.14%
2018/12/04	4	24.90	16	25.58	25.65	-12	1,453	-0.83%
2018/12/03	10	25.22	1	24.95	25.25	9	1,434	0.63%
2018/11/30	3	24.33	0	0.00	24.30	3	1,402	0.21%
2018/11/29	10	24.40	0	0.00	24.30	10	1,383	0.72%
2018/11/28	0.2	24.55	2	24.50	24.55	-1.9	1,362	-0.14%
2018/11/27	0.2	24.00	0.1	24.00	24.00	0.1	1,334	0.00%
2018/11/23	2	24.05	3	24.10	24.15	-1	1,337	-0.07%
2018/11/22	2	24.68	91	24.58	24.35	-89	1,335	-6.67%
2018/11/21	60	23.89	0	0.00	24.10	60	1,312	4.57%
2018/11/20	18	23.90	45	24.36	24.15	-27	1,301	-2.07%
2018/11/19	62	23.85	10	24.00	24.10	52	1,272	4.09%
2018/11/16	10	24.05	84	23.95	24.00	-74	1,240	-5.97%
2018/11/15	31	23.43	1	23.40	23.45	30	1,079	2.78%
2018/11/14	0	0.00	5	21.45	21.35	-5	956	-0.52%
2018/11/12	0.2	21.85	0	21.85	21.80	0.1	962	0.02%
2018/11/08	0.2	21.75	0	0.00	21.75	0.2	1,037	0.01%
2018/11/02	1	21.85	1	21.80	21.75	0	1,074	0.00%
2018/10/31	6.2	21.35	0	0.00	21.30	6.2	1,071	0.57%
2018/10/30	1	20.75	0	0.00	20.70	1	1,073	0.09%
2018/10/26	0.2	20.60	0	0.00	20.15	0.2	1,103	0.01%
2018/10/25	5	20.28	0	0.00	20.30	5	1,130	0.44%
2018/10/24	1	20.95	1	20.80	20.85	0	1,128	0.00%
2018/10/23	0.2	21.10	0	0.00	20.80	0.2	1,131	0.01%
2018/10/22	0.2	21.50	0	0.00	21.35	0.2	1,137	0.01%
2018/10/19	2	21.00	0	0.00	21.10	2	1,134	0.18%
2018/10/18	2	21.90	0	0.00	21.80	2	1,111	0.18%
2018/10/17	1	22.00	0	0.00	21.95	1	1,112	0.09%
2018/10/15	0.2	22.10	0	0.00	22.05	0.2	1,106	0.01%
2018/10/11	4	21.96	1	22.40	21.85	3	1,110	0.27%
2018/10/05	2	25.40	0	0.00	24.30	2	1,052	0.19%
2018/10/01	2	26.25	0	0.00	26.20	2	1,030	0.19%
2018/09/28	2	25.95	0	0.00	25.90	2	1,046	0.19%
2018/09/27	0.1	26.15	0	0.00	25.95	0.1	1,038	0.01%
2018/09/26	0.1	26.30	0	0.00	26.10	0.1	1,034	0.01%
2018/09/21	11.1	26.21	0	0.00	25.85	11.1	1,029	1.08%
2018/09/20	9.1	26.64	0	0.00	26.50	9.1	936	0.97%
2018/09/19	8	26.96	0	0.00	26.85	8	918	0.87%
2018/09/18	9	27.28	0	0.00	27.20	9	916	0.98%
2018/09/17	0	0.00	12	28.07	28.20	-12	920	-1.30%
2018/09/14	0.1	27.50	0	0.00	27.40	0.1	919	0.01%
2018/09/12	10	26.75	10	26.95	26.95	0	926	0.00%
2018/09/11	0.1	27.10	0	0.00	26.95	0.1	927	0.01%
2018/09/10	5.1	26.61	0	0.00	27.05	5.1	937	0.54%
2018/09/07	7.1	27.27	0	0.00	27.20	7.1	926	0.77%
2018/09/06	1	27.60	1	27.40	27.50	0	917	0.00%
2018/09/05	0.1	28.00	0	0.00	27.75	0.1	944	0.01%
2018/08/30	0	0.00	4	28.65	28.40	-4	983	-0.41%
2018/08/29	0	0.00	3	28.40	28.60	-3	989	-0.30%
2018/08/28	0.1	28.15	0	0.00	28.10	0.1	990	0.01%
2018/08/27	1	27.60	0	0.00	27.75	1	1,000	0.10%
2018/08/24	6.1	27.60	0	0.00	27.60	6.1	1,019	0.60%
2018/08/21	0.1	27.90	0	0.00	27.60	0.1	1,026	0.01%
2018/08/17	1.1	28.20	0	0.00	28.00	1.1	1,032	0.11%
2018/08/15	1	27.50	2	28.33	28.30	-1	1,018	-0.10%
2018/08/10	1	30.40	0	0.00	30.20	1	961	0.10%
2018/08/08	1	31.00	0	0.00	30.85	1	1,059	0.09%
2018/08/07	0	30.85	5	30.90	30.85	-5	1,063	-0.47%
2018/08/06	1	30.90	0	0.00	30.80	1	1,064	0.09%
2018/08/02	1	31.05	0	0.00	30.80	1	1,054	0.09%
2018/07/26	3	32.50	0	0.00	32.65	3	1,056	0.28%
2018/07/23	1.1	32.27	2	32.20	32.10	-0.9	1,081	-0.08%
2018/07/20	0.1	32.35	1	32.45	32.45	-0.9	1,087	-0.08%
2018/07/19	0	0.00	2	32.85	32.55	-2	1,094	-0.18%
2018/07/18	2	32.00	0	0.00	32.00	2	1,085	0.18%
2018/07/17	1.1	32.00	0	0.00	31.90	1.1	1,083	0.10%
2018/07/13	5	31.50	0	0.00	31.70	5	1,092	0.46%
2018/07/11	0.1	31.30	0	0.00	31.15	0.1	1,098	0.01%
2018/07/09	0	0.00	1	31.25	31.80	-1	1,099	-0.09%
2018/07/05	2	31.80	7	32.21	31.80	-5	1,073	-0.47%
2018/07/04	0	0.00	2	32.25	32.25	-2	1,080	-0.19%
2018/07/03	0	0.00	1	32.15	32.15	-1	1,091	-0.09%
2018/06/29	0.1	32.55	0	0.00	32.50	0.1	1,093	0.01%
2018/06/26	1	33.50	0	0.00	33.00	1	1,081	0.09%
2018/06/22	2	34.48	0	0.00	34.45	2	1,049	0.19%
2018/06/21	0.1	35.15	0	0.00	35.05	0.1	1,033	0.01%
2018/06/19	0	0.00	1	35.60	35.55	-1	1,031	-0.10%
2018/06/15	10	35.90	1	36.80	36.80	9	1,008	0.89%
2018/06/08	1	36.20	0	0.00	36.05	1	964	0.10%
2018/06/07	8	36.49	9	36.52	36.30	-1	961	-0.10%
2018/06/05	6	35.70	0	0.00	35.65	6	937	0.64%
2018/06/04	0.1	35.80	1	35.75	35.70	-0.9	934	-0.10%
2018/06/01	0.1	35.50	0	0.00	35.45	0.1	963	0.01%
2018/05/31	0.1	35.50	0	0.00	35.45	0.1	970	0.01%
2018/05/28	7	35.39	0	0.00	35.35	7	975	0.72%
2018/05/21	1	35.20	0	0.00	35.15	1	1,002	0.10%
2018/05/18	2	35.05	0	0.00	35.05	2	1,007	0.20%
2018/05/17	1	35.75	1	35.80	35.75	0	1,004	0.00%
2018/05/16	13	35.94	0	0.00	35.55	13	991	1.31%
2018/05/14	3	40.43	0	0.00	40.45	3	970	0.31%
2018/05/04	2	38.50	0	0.00	38.75	2	971	0.21%
2018/05/03	1	38.80	0	0.00	39.00	1	977	0.10%
2018/04/27	0	0.00	3	38.90	38.80	-3	987	-0.30%
2018/04/23	1	40.10	0	0.00	40.25	1	1,006	0.10%
2018/04/19	0.1	41.10	0	0.00	41.10	0.1	1,015	0.01%
2018/04/10	1	40.20	0	0.00	41.00	1	1,165	0.09%
2018/03/31	0	0.00	17	40.74	40.75	-17	1,194	-1.42%
2018/03/29	5	40.80	0	0.00	40.80	5	1,211	0.41%
2018/03/26	1	40.30	1	40.45	40.35	0	1,239	0.00%
2018/03/09	0	0.00	1	42.50	42.70	-1	1,794	-0.06%
2018/03/07	1	43.10	77	42.76	42.85	-76	1,843	-4.12%
2018/03/06	78	42.28	5	42.50	42.60	73	1,828	3.99%
2018/03/05	1	42.00	0	0.00	41.50	1	1,829	0.05%
2018/03/02	3	41.98	0	0.00	42.00	3	1,929	0.16%
2018/03/01	0	0.00	1	42.05	42.60	-1	1,959	-0.05%
2018/02/27	1	42.15	0	0.00	42.20	1	1,993	0.05%
2018/02/26	2	42.43	0	0.00	42.30	2	2,002	0.10%
2018/02/21	5	41.30	1	41.30	41.55	4	2,072	0.19%
2018/02/09	6	39.86	0	0.00	41.10	6	2,135	0.28%
2018/02/08	5	41.85	0	0.00	41.90	5	2,158	0.23%
2018/02/07	58	42.65	57	42.29	41.70	1	2,171	0.05%
2018/02/06	32	42.90	35	41.99	41.75	-3	2,182	-0.14%
2018/02/05	10	45.38	2	45.90	45.60	8	2,157	0.37%
2018/02/02	1	46.45	2	46.75	46.95	-1	2,198	-0.05%
2018/02/01	7	46.19	5	46.37	46.15	2	2,287	0.09%
2018/01/31	7	45.97	0	0.00	45.95	7	2,460	0.28%
2018/01/30	1	46.50	0	0.00	46.75	1	2,477	0.04%
2018/01/25	21	46.10	0	0.00	46.00	21	2,542	0.83%
2018/01/24	0	0.00	3	46.25	46.30	-3	2,547	-0.12%
2018/01/23	1	47.20	6	46.70	46.75	-5	2,552	-0.20%
2018/01/22	5	47.00	1	46.75	46.75	4	2,593	0.15%
2018/01/19	2	47.45	5.2	47.40	47.40	-3.2	2,660	-0.12%
2018/01/17	7	47.41	2	47.50	47.40	5	2,887	0.17%
2018/01/16	10	47.48	7	47.55	47.60	3	2,913	0.10%
2018/01/11	1	47.30	0	0.00	47.05	1	3,037	0.03%
2018/01/09	23	48.24	28	48.01	48.00	-5	3,122	-0.16%
2018/01/08	32	49.49	25	48.65	48.70	7	3,146	0.22%
2018/01/04	1	49.40	0	0.00	49.45	1	3,273	0.03%
2018/01/02	1	49.20	0	0.00	49.30	1	3,458	0.03%