大成 (1210)-元大-仁愛券商分點個股進出

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

大成

(1210)

可現股當沖

股價
52.8
漲跌
--
漲幅
0.00%
成交量
561張
產業
上市食品類股
1131人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成 (1210)籌碼相關－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛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
2024/11/22	1	52.70	0	0.00	52.80	1	952	0.10%
2024/11/21	0	0.00	1	52.80	52.80	-1	955	-0.10%
2024/11/20	0	0.00	3	52.60	52.90	-3	954	-0.31%
2024/11/18	3	51.63	0	0.00	52.10	3	947	0.32%
2024/11/14	0	51.20	0	0.00	51.30	0	948	0.00%
2024/11/12	0	0.00	0.4	51.10	51.00	-0.4	940	-0.04%
2024/11/05	10.2	51.20	0	0.00	51.10	10.2	952	1.07%
2024/10/30	0	0.00	12	51.50	51.20	-12	1,055	-1.14%
2024/10/28	0	0.00	8	51.50	51.10	-8	1,112	-0.72%
2024/10/24	2	51.10	0	0.00	50.90	2	1,140	0.18%
2024/10/23	45	51.06	0	0.00	50.90	45	1,149	3.92%
2024/10/16	2	50.50	0	0.00	50.50	2	1,203	0.17%
2024/10/15	0	0.00	0.5	51.70	51.90	-0.5	1,192	-0.04%
2024/10/11	0	0.00	1	52.00	52.10	-1	1,209	-0.08%
2024/10/09	0	0.00	1	52.10	52.00	-1	1,220	-0.08%
2024/10/07	0	0.00	2.2	52.49	52.40	-2.2	1,223	-0.18%
2024/10/04	2	51.80	0	0.00	51.90	2	1,227	0.16%
2024/10/01	0	51.70	0	0.00	51.70	0	1,236	0.00%
2024/09/30	2	51.85	0	0.00	51.50	2	1,264	0.16%
2024/09/26	3	51.50	0	0.00	51.30	3	1,258	0.24%
2024/09/19	1	51.40	0	0.00	51.30	1	1,197	0.08%
2024/09/13	1	51.00	0	0.00	50.90	1	1,245	0.08%
2024/09/06	20	51.00	135	51.13	51.20	-115	1,250	-9.20%	大賣/鉅額交易
2024/09/05	6.2	51.31	0	0.00	51.00	6.2	1,259	0.49%
2024/09/04	16	51.30	0	0.00	51.30	16	1,263	1.27%
2024/09/03	6	52.40	0	0.00	52.50	6	1,248	0.48%
2024/08/29	4	52.40	0	0.00	52.70	4	1,264	0.32%
2024/08/27	1	51.70	1	52.00	52.10	0	1,274	0.00%
2024/08/26	30	52.27	0	0.00	51.90	30	1,274	2.35%
2024/08/23	21	51.90	0	0.00	51.90	21	1,298	1.62%
2024/08/21	1	52.00	0	0.00	52.10	1	1,345	0.07%
2024/08/20	10	51.90	3	52.50	51.90	7	1,345	0.52%
2024/08/13	0	52.80	1	52.60	52.50	-1	1,408	-0.07%
2024/08/12	0	0.00	1	53.00	52.80	-1	1,424	-0.07%
2024/08/09	1	53.00	0	0.00	53.00	1	1,435	0.07%
2024/08/07	1	52.90	0	0.00	53.00	1	1,459	0.07%
2024/08/06	0	0.00	2	51.75	52.20	-2	1,468	-0.14%
2024/08/05	4	51.38	6	51.73	51.30	-2	1,451	-0.14%
2024/08/02	17	54.59	0	0.00	54.20	17	1,432	1.19%
2024/08/01	6	55.23	2	55.10	55.20	4	1,416	0.28%
2024/07/31	0	0.00	26	57.40	57.50	-26	1,376	-1.89%
2024/07/23	0	0.00	7	58.30	58.10	-7	1,366	-0.51%
2024/07/22	2	57.40	0	0.00	57.50	2	1,368	0.15%
2024/07/18	0	0.00	1	58.30	58.40	-1	1,418	-0.07%
2024/07/17	1	58.20	0	0.00	58.00	1	1,458	0.07%
2024/07/16	0	0.00	4	58.15	58.30	-4	1,501	-0.27%
2024/07/15	13	57.90	1	58.10	58.00	12	1,568	0.77%
2024/07/12	0	0.00	10.2	57.50	57.60	-10.2	1,595	-0.64%
2024/07/11	15	57.13	0	0.00	57.30	15	1,613	0.93%
2024/07/08	8	58.00	0	0.00	58.00	8	1,709	0.47%
2024/07/05	0	0.00	10	57.80	57.70	-10	1,721	-0.58%
2024/07/04	0	0.00	1	57.70	57.70	-1	1,728	-0.06%
2024/07/03	15	56.93	0	0.00	57.00	15	1,718	0.87%
2024/06/28	0.2	57.20	0	0.00	57.20	0.2	1,721	0.01%
2024/06/25	5	56.80	0	0.00	57.00	5	1,722	0.29%
2024/06/24	0	0.00	0.6	56.73	56.60	-0.6	1,722	-0.03%
2024/06/21	5	56.80	0	0.00	56.70	5	1,728	0.29%
2024/06/19	21	56.95	0	0.00	57.00	21	1,706	1.23%
2024/06/18	1	57.20	0	0.00	57.20	1	1,716	0.06%
2024/06/13	1	56.80	0	0.00	56.90	1	1,820	0.05%
2024/06/06	2	57.10	2	57.30	57.20	0	2,116	0.00%
2024/06/04	0	0.00	1.2	57.11	57.20	-1.2	2,140	-0.05%
2024/05/29	5	56.10	0	0.00	56.70	5	2,221	0.23%
2024/05/28	30	56.49	1	56.80	56.30	29	2,204	1.32%
2024/05/27	24	56.80	0	0.00	56.80	24	2,181	1.10%
2024/05/24	17	57.12	7.5	57.09	57.10	9.5	2,180	0.44%
2024/05/23	3	57.63	0.4	57.50	57.20	2.6	2,195	0.12%
2024/05/22	0	0.00	2	58.20	58.00	-2	2,201	-0.09%
2024/05/21	10	58.10	0	0.00	58.10	10	2,207	0.45%
2024/05/20	43	58.53	2	58.60	58.40	41	2,229	1.84%
2024/05/16	0	0.00	0	58.07	57.60	0	2,225	0.00%
2024/05/13	0	0.00	1	58.20	58.10	-1	2,247	-0.04%
2024/05/10	1	58.20	1	58.40	57.60	0	2,230	0.00%
2024/05/09	5	58.20	0	0.00	58.10	5	2,222	0.23%
2024/05/08	2	57.70	1	58.00	58.10	1	2,218	0.05%
2024/05/07	0	0.00	0.2	57.30	57.50	-0.2	2,202	-0.01%
2024/05/06	0	57.20	0	0.00	57.40	0	2,187	0.00%
2024/05/02	0.1	57.20	0	0.00	57.40	0.1	2,197	0.00%
2024/04/24	1	57.10	0	0.00	57.00	1	2,175	0.05%
2024/04/23	1	56.60	0	0.00	57.40	1	2,142	0.05%
2024/04/22	4	56.40	4	56.65	56.40	0	2,093	0.00%
2024/04/19	2	54.80	5	55.20	55.50	-3	2,041	-0.15%
2024/04/18	0.2	56.00	0	0.00	55.70	0.2	1,980	0.01%
2024/04/17	0.1	55.90	1	55.70	55.60	-0.9	1,957	-0.05%
2024/04/16	2.1	55.33	2.2	55.52	55.20	-0.1	1,952	0.00%
2024/04/15	2.1	56.70	0	0.00	56.30	2.1	1,925	0.11%
2024/04/11	1	57.40	0.3	57.50	57.40	0.7	1,887	0.04%
2024/04/10	1	58.30	5	58.20	58.00	-4	1,884	-0.21%
2024/03/29	0.1	57.70	0	0.00	57.70	0.1	1,933	0.01%
2024/03/25	0	0.00	6	57.70	57.70	-6	2,116	-0.28%
2024/03/22	0	0.00	4	58.00	57.60	-4	2,179	-0.18%
2024/03/21	1	58.10	0	0.00	58.20	1	2,232	0.04%
2024/03/20	0	0.00	2	58.30	58.20	-2	2,225	-0.09%
2024/03/19	0	0.00	4	57.40	57.20	-4	2,207	-0.18%
2024/03/18	1.4	56.77	4	56.60	57.10	-2.7	2,213	-0.12%
2024/03/15	11.6	57.20	7	57.60	56.80	4.5	2,172	0.21%
2024/03/14	0	0.00	1	61.40	60.50	-1	1,957	-0.05%
2024/03/13	0	0.00	15	60.43	60.10	-15	1,902	-0.79%
2024/03/12	0	0.00	10	59.95	60.10	-10	1,898	-0.53%
2024/03/11	0.3	60.00	3	60.00	59.60	-2.7	1,910	-0.14%
2024/03/08	0	0.00	5	59.70	59.40	-5	1,923	-0.26%
2024/03/05	0	0.00	68	60.13	60.30	-68	1,911	-3.56%
2024/03/04	1.2	58.89	0	0.00	58.70	1.2	1,853	0.06%
2024/03/01	1.1	58.71	1	59.10	58.90	0.1	1,854	0.01%
2024/02/29	0	0.00	0.3	58.60	58.40	-0.3	1,858	-0.01%
2024/02/27	3	58.33	0	0.00	58.50	3	1,861	0.16%
2024/02/23	0	0.00	5.1	59.00	58.70	-5.1	1,881	-0.27%
2024/02/22	0	0.00	3	58.70	58.60	-3	1,887	-0.16%
2024/02/21	0	0.00	10	58.50	58.50	-10	1,882	-0.53%
2024/02/20	0	0.00	10	58.40	57.80	-10	1,864	-0.54%
2024/02/19	6	57.37	11	58.00	58.00	-5	1,861	-0.27%
2024/02/16	23	57.10	0	0.00	57.00	23	1,869	1.23%
2024/02/15	76	57.12	0.1	57.40	57.20	75.9	1,855	4.09%
2024/02/05	0.1	58.10	12	58.18	58.20	-11.9	1,837	-0.64%
2024/02/01	0	0.00	11	58.00	57.80	-11	1,853	-0.59%
2024/01/26	0	0.00	2	58.30	58.20	-2	1,838	-0.11%
2024/01/25	0	0.00	4	58.00	58.10	-4	1,832	-0.22%
2024/01/16	11.1	57.30	0	0.00	57.40	11.1	1,790	0.62%
2024/01/15	1	57.30	0	0.00	58.00	1	1,790	0.06%
2024/01/11	3	56.90	0	0.00	56.80	3	1,783	0.17%
2024/01/10	3	56.70	0	0.00	57.00	3	1,787	0.17%
2024/01/09	0	0.00	1	57.20	57.10	-1	1,785	-0.06%
2024/01/08	0	0.00	10	57.70	57.80	-10	1,772	-0.56%
2024/01/05	3	57.47	0	0.00	57.60	3	1,778	0.17%
2024/01/04	1	58.00	0	0.00	58.20	1	1,757	0.06%
2023/12/29	2	58.70	3	59.10	58.50	-1	1,711	-0.06%
2023/12/22	0	0.00	12	58.80	59.00	-12	1,706	-0.70%
2023/12/19	1	57.50	0	0.00	58.60	1	1,565	0.06%
2023/12/18	12	58.40	0	58.10	58.40	12	1,500	0.80%
2023/12/14	0	0.00	28	56.79	56.90	-28	1,468	-1.91%
2023/12/13	2	56.45	27.2	56.15	56.30	-25.2	1,457	-1.73%
2023/12/11	0.1	57.10	1	57.10	57.00	-0.9	1,455	-0.06%
2023/12/08	0	0.00	3.1	57.30	57.20	-3.1	1,479	-0.21%
2023/12/07	1	56.80	5	57.80	56.80	-4	1,478	-0.27%
2023/12/06	0	0.00	18	56.82	57.40	-18	1,471	-1.22%
2023/12/05	0	0.00	11	56.33	56.50	-11	1,442	-0.76%
2023/12/04	0	0.00	12	56.10	56.10	-12	1,426	-0.84%
2023/11/30	3	56.20	5	56.30	56.30	-2	1,445	-0.14%
2023/11/29	0.4	55.70	0	0.00	55.90	0.4	1,487	0.02%
2023/11/28	0	0.00	0.4	55.60	55.80	-0.4	1,486	-0.03%
2023/11/27	0	0.00	5	56.00	55.00	-5	1,488	-0.34%
2023/11/24	0	0.00	0	55.00	55.30	0	1,490	0.00%
2023/11/22	0	0.00	30	55.03	54.90	-30	1,475	-2.03%
2023/11/16	0	0.00	0.1	54.20	54.00	-0.1	1,450	0.00%
2023/11/15	0	0.00	4	53.85	53.90	-4	1,460	-0.27%
2023/11/10	0	0.00	10	54.00	53.60	-10	1,573	-0.64%
2023/11/09	10	53.00	3	52.80	52.80	7	1,558	0.45%
2023/11/07	3	52.90	0	0.00	52.80	3	1,692	0.18%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/11/01	0	51.90	0	0.00	51.90	0	2,220	0.00%
2023/10/31	11	50.80	42	51.40	50.80	-31	2,536	-1.22%
2023/10/26	1	51.60	0	0.00	51.40	1	3,107	0.03%
2023/10/25	0	0.00	1	52.20	51.90	-1	3,144	-0.03%
2023/10/23	7	51.51	0	0.00	51.60	7	3,290	0.21%
2023/10/20	38	51.13	0	0.00	51.20	38	3,351	1.13%
2023/10/18	32	51.94	0	0.00	51.60	32	3,558	0.90%
2023/10/17	16	52.39	0	0.00	52.20	16	3,714	0.43%
2023/10/05	10	52.60	150	52.63	52.60	-140	4,458	-3.14%	大賣/鉅額交易
2023/10/04	7	52.14	0	0.00	52.10	7	4,499	0.16%
2023/10/03	31	53.27	0	0.00	53.10	31	4,501	0.69%
2023/09/28	1	53.90	0	0.00	53.80	1	4,493	0.02%
2023/09/26	0	0.00	100	54.58	54.30	-100	4,521	-2.21%
2023/09/25	0	0.00	10	55.00	55.20	-10	4,530	-0.22%
2023/09/22	10	53.80	0	54.10	54.00	10	4,532	0.22%
2023/09/21	0	0.00	0.1	54.40	54.30	-0.1	4,535	0.00%
2023/09/19	3	54.73	0	0.00	54.40	3	4,511	0.07%
2023/09/15	0	0.00	32	55.35	55.60	-32	4,497	-0.71%
2023/09/13	17	54.23	0	0.00	54.30	17	4,504	0.38%
2023/09/12	18	54.22	70	53.88	54.20	-52	4,490	-1.16%
2023/09/08	0	0.00	140	54.48	54.50	-140	4,486	-3.12%	大賣/鉅額交易
2023/09/07	0	0.00	108	54.70	54.60	-108	4,496	-2.40%	大賣/鉅額交易
2023/09/06	2	54.95	5	55.00	54.80	-3	4,493	-0.07%
2023/09/05	3	55.47	0	0.00	55.40	3	4,475	0.07%
2023/09/04	0	0.00	1	56.10	56.10	-1	4,468	-0.02%
2023/09/01	1	54.80	0	0.00	55.00	1	4,422	0.02%
2023/08/31	5	54.70	5	54.80	54.60	0	4,413	0.00%
2023/08/30	5	54.50	20	54.40	54.30	-15	4,399	-0.34%
2023/08/29	0	0.00	31	54.55	54.80	-31	4,397	-0.70%
2023/08/28	0.1	54.15	0	0.00	54.20	0.1	4,392	0.00%
2023/08/25	2	54.50	4.3	54.50	54.30	-2.3	4,397	-0.05%
2023/08/23	0.3	54.48	0	0.00	54.30	0.3	4,391	0.01%
2023/08/18	0	0.00	46	54.93	54.70	-46	4,388	-1.05%
2023/08/16	5.5	53.32	0	0.00	53.40	5.5	4,391	0.13%
2023/08/15	1	53.20	0	0.00	53.10	1	4,362	0.02%
2023/08/14	3	53.10	0	0.00	52.90	3	4,360	0.07%
2023/08/11	1	54.00	0	0.00	54.10	1	4,299	0.02%
2023/08/10	42	54.26	1	55.60	54.30	41	4,311	0.95%
2023/08/09	15.4	54.45	3	55.00	55.40	12.4	4,248	0.29%
2023/08/08	1	58.90	0	0.00	58.90	1	3,996	0.03%
2023/08/07	0	0.00	6	59.00	58.80	-6	3,956	-0.15%
2023/08/04	14	56.56	1.7	57.00	56.70	12.3	3,866	0.32%
2023/08/02	2	63.60	3	63.77	61.40	-1	3,623	-0.03%
2023/08/01	0	0.00	8	61.58	62.20	-8	3,484	-0.23%
2023/07/31	6	59.80	1.3	61.20	59.80	4.8	3,311	0.14%
2023/07/27	478	59.08	0	0.00	59.50	478	3,234	14.78%	大買/鉅額交易
2023/07/26	2	57.80	3.1	58.40	59.00	-1.1	3,191	-0.03%
2023/07/21	0	0.00	7	58.93	59.00	-7	2,974	-0.24%
2023/07/20	0	0.00	15.2	58.73	58.60	-15.2	2,857	-0.53%
2023/07/19	0	0.00	3	57.30	56.30	-3	2,690	-0.11%
2023/07/18	3	56.53	1	58.00	55.90	2	2,564	0.08%
2023/07/17	41	55.87	11	55.73	55.90	30	2,333	1.29%
2023/07/14	5	53.00	0	0.00	52.60	5	2,096	0.24%
2023/07/12	74	51.91	0	0.00	51.80	74	2,081	3.56%
2023/07/11	0	0.00	4	52.00	52.00	-4	2,083	-0.19%
2023/07/10	1	52.40	1	52.30	52.50	0	2,058	0.00%
2023/07/07	91	51.89	0	0.00	51.80	91	2,037	4.47%
2023/07/06	2	52.10	0	0.00	52.10	2	2,036	0.10%
2023/07/04	0	0.00	2	53.30	53.30	-2	2,046	-0.10%
2023/07/03	0	0.00	2	53.35	53.30	-2	2,083	-0.10%
2023/06/20	3	51.80	0	0.00	51.40	3	2,044	0.15%
2023/06/16	3	52.80	1	52.90	52.50	2	2,011	0.10%
2023/06/14	3	52.50	0	0.00	52.50	3	2,014	0.15%
2023/06/09	0	0.00	0.6	53.40	53.50	-0.6	2,013	-0.03%
2023/06/07	0	0.00	1	53.30	53.30	-1	2,039	-0.05%
2023/06/06	4	52.83	0	0.00	52.80	4	2,046	0.20%
2023/05/29	0	0.00	2	53.10	52.80	-2	2,645	-0.08%
2023/05/26	0	0.00	1	53.00	53.10	-1	2,677	-0.04%
2023/05/23	0	0.00	2	54.60	54.00	-2	2,765	-0.07%
2023/05/22	0	0.00	1	53.80	53.70	-1	2,722	-0.04%
2023/05/12	3	52.57	0	0.00	52.50	3	2,568	0.12%
2023/05/11	3	52.57	0	0.00	52.00	3	2,560	0.12%
2023/05/10	1	53.30	0.5	53.20	53.30	0.5	2,533	0.02%
2023/05/09	0.5	53.52	16.5	53.85	52.70	-16	2,510	-0.64%
2023/05/08	0	0.00	20.1	53.47	53.50	-20.1	2,441	-0.82%
2023/05/05	3	52.70	0.1	52.50	52.80	2.9	2,366	0.12%
2023/05/04	0	0.00	11	52.61	51.80	-11	2,330	-0.47%
2023/05/03	0	0.00	10	52.50	52.20	-10	2,273	-0.44%
2023/05/02	0	0.00	10	52.00	51.80	-10	2,255	-0.44%
2023/04/25	10	50.90	0	0.00	50.90	10	2,254	0.44%
2023/04/21	20	51.40	0	0.00	51.40	20	2,232	0.90%
2023/04/19	1	52.50	1	52.60	52.60	0	2,223	0.00%
2023/04/18	0	0.00	1	53.20	52.70	-1	2,199	-0.05%
2023/04/17	3	52.70	20	52.80	52.80	-17	2,156	-0.79%
2023/04/14	0	0.00	12.1	52.08	51.90	-12.1	2,089	-0.58%
2023/04/13	13	51.79	0	0.00	52.00	13	2,064	0.63%
2023/04/06	0	0.00	20	51.90	51.90	-20	2,013	-0.99%
2023/03/31	0	0.00	4	50.63	51.10	-4	1,972	-0.20%
2023/03/27	20	50.20	2	50.00	50.20	18	1,924	0.94%
2023/03/24	10	49.90	0	0.00	49.90	10	1,914	0.52%
2023/03/23	1	50.00	0	0.00	50.00	1	1,900	0.05%
2023/03/20	1	49.80	0	0.00	49.65	1	1,878	0.05%
2023/03/17	20	50.09	0	0.00	49.85	20	1,866	1.07%
2023/03/14	0	0.00	2	50.85	50.50	-2	1,827	-0.11%
2023/03/10	1	50.30	2	50.40	50.30	-1	1,791	-0.06%
2023/03/09	0	0.00	2	51.10	51.10	-2	1,772	-0.11%
2023/03/07	2	51.50	0	0.00	51.20	2	1,730	0.12%
2023/03/03	4	50.48	0	0.00	50.20	4	1,590	0.25%
2023/03/02	2	49.90	2	50.00	50.00	0	1,515	0.00%
2023/03/01	4	53.73	5	53.78	51.10	-1	1,410	-0.07%
2023/02/24	2	49.60	0	50.20	50.60	2	1,105	0.18%
2023/02/23	0	0.00	12	50.13	49.55	-12	1,057	-1.13%
2023/02/22	0	0.00	18.1	49.14	49.05	-18.1	984	-1.84%
2023/02/20	0	0.00	36	47.55	47.75	-36	929	-3.87%
2023/02/15	0	0.00	3	46.87	46.85	-3	929	-0.32%
2023/02/09	18	47.25	0	0.00	47.25	18	896	2.01%
2023/02/08	0	0.00	14	47.59	47.60	-14	890	-1.57%
2023/02/07	0	0.00	1	46.75	47.10	-1	877	-0.11%
2023/02/06	12	46.65	0	0.00	46.65	12	874	1.37%
2023/02/03	11	46.85	1	46.30	46.85	10	863	1.16%
2023/02/02	7	46.20	3	46.20	46.20	4	842	0.47%
2023/02/01	1	46.50	0	0.00	45.80	1	841	0.12%
2023/01/31	0	0.00	15	46.23	46.30	-15	830	-1.81%
2023/01/30	0	0.00	8	45.90	45.65	-8	834	-0.96%
2023/01/11	1	46.55	2	46.70	46.05	-1	898	-0.11%
2022/12/28	0.4	46.90	0	0.00	46.05	0.4	851	0.05%
2022/12/20	0	0.00	6.1	44.90	44.40	-6.1	820	-0.74%
2022/12/19	0	0.00	1	44.37	44.30	-1	815	-0.12%
2022/12/13	0	0.00	0.1	44.70	44.55	-0.1	803	-0.01%
2022/12/12	0	0.00	0.1	44.55	44.50	-0.1	804	-0.01%
2022/12/09	0	0.00	4	44.40	44.50	-4	806	-0.50%
2022/12/02	0.9	44.80	0	0.00	44.75	0.9	790	0.11%
2022/12/01	0	44.85	0	0.00	44.75	0	790	0.00%
2022/11/30	0	0.00	0.1	44.60	44.55	-0.1	773	-0.01%
2022/11/29	0	0.00	0	44.00	44.00	0	752	0.00%
2022/11/28	2	43.70	0	0.00	43.75	2	753	0.27%
2022/11/24	1	43.60	0	0.00	43.55	1	739	0.14%
2022/11/23	0	43.40	0	0.00	43.30	0	744	0.00%
2022/11/18	0	0.00	0.1	43.50	43.25	-0.1	786	-0.01%
2022/11/16	0	43.25	0	0.00	42.75	0	803	0.00%
2022/11/15	0	43.40	0	0.00	43.30	0	801	0.00%
2022/11/14	0	0.00	5	42.70	42.90	-5	795	-0.63%
2022/11/11	0	0.00	1	41.90	42.05	-1	791	-0.13%
2022/11/10	1	41.70	0	0.00	41.70	1	790	0.13%
2022/11/09	0	0.00	10.5	41.76	41.90	-10.5	790	-1.33%
2022/11/08	6	41.93	1	41.85	41.90	5	792	0.63%
2022/11/07	1	41.60	0	0.00	41.60	1	798	0.13%
2022/11/04	6	41.19	0	0.00	41.20	6	804	0.75%
2022/11/02	8	41.32	0	0.00	41.20	8	807	0.99%
2022/11/01	2	40.65	0	0.00	40.60	2	797	0.25%
2022/10/31	6	40.30	0	0.00	40.20	6	792	0.76%
2022/10/28	9	40.00	1	40.50	39.95	8	799	1.00%
2022/10/27	1	40.40	0	0.00	40.40	1	792	0.13%
2022/10/26	4	40.01	0	0.00	40.05	4	786	0.51%
2022/10/25	0.1	40.50	0	0.00	40.30	0.1	771	0.01%
2022/10/24	0	41.90	0	0.00	41.70	0	755	0.00%
2022/10/20	2	42.30	0	0.00	42.80	2	737	0.27%
2022/10/17	0	43.05	0	0.00	43.20	0	667	0.00%
2022/10/14	0	43.25	1	43.20	43.55	-1	665	-0.15%
2022/10/13	1	42.80	0	0.00	42.75	1	667	0.15%
2022/10/12	0	43.50	0	0.00	43.35	0	659	0.00%
2022/10/11	0	43.80	0	0.00	43.80	0	652	0.00%
2022/10/06	0	45.05	0	0.00	45.00	0	646	0.00%
2022/10/04	0	44.30	1	44.20	44.40	-1	646	-0.15%
2022/10/03	1	43.95	0	0.00	44.00	1	641	0.16%
2022/09/28	1	46.20	0	0.00	45.25	1	622	0.16%
2022/09/27	0.1	46.65	0	0.00	46.60	0.1	619	0.02%
2022/09/26	1	46.95	0	0.00	46.90	1	625	0.16%
2022/09/07	6	47.89	0	0.00	47.75	6	692	0.87%
2022/09/06	0	48.45	0	0.00	48.20	0	694	0.00%
2022/09/02	4	48.53	0	0.00	48.45	4	706	0.57%
2022/09/01	3	48.67	0.8	48.80	48.70	2.2	707	0.31%
2022/08/31	0	0.00	0.6	49.35	49.25	-0.6	701	-0.08%
2022/08/30	1	48.65	0	0.00	49.15	1	699	0.14%
2022/08/29	1	50.30	2	50.70	50.70	-1	686	-0.15%
2022/08/26	0	50.60	0	0.00	50.60	0	665	0.01%
2022/08/25	1	50.70	0	0.00	50.50	1	659	0.15%
2022/08/24	1	50.40	1.1	50.31	50.20	-0.1	652	-0.01%
2022/08/23	0	0.00	0.2	49.99	49.95	-0.2	655	-0.03%
2022/08/19	0	49.25	0	0.00	49.10	0	651	0.00%
2022/08/18	0	0.00	1	49.05	49.10	-1	658	-0.15%
2022/08/16	0	49.70	0	0.00	49.55	0	667	0.00%
2022/08/10	1	47.80	0	0.00	47.60	1	702	0.14%
2022/08/08	1	47.65	0	0.00	47.75	1	735	0.14%
2022/08/04	1	46.80	0	0.00	47.20	1	800	0.12%
2022/08/03	0	47.25	0	0.00	47.15	0	834	0.00%
2022/08/02	1.8	47.89	0	0.00	47.55	1.8	847	0.21%
2022/08/01	0	0.00	1	48.50	48.40	-1	874	-0.11%
2022/07/29	0	0.00	0	49.10	48.90	0	888	0.00%
2022/07/26	0	0.00	0.1	48.45	48.80	-0.1	945	-0.01%
2022/07/12	0	0.00	1	46.90	47.10	-1	1,333	-0.07%
2022/07/08	1	47.50	0	0.00	47.20	1	1,510	0.07%
2022/07/07	1	47.90	0	0.00	47.95	1	1,518	0.07%
2022/07/06	1	48.10	0	0.00	48.10	1	1,537	0.07%
2022/07/05	1	48.90	1	48.90	48.85	0	1,557	0.00%
2022/07/01	2	47.40	0	0.00	47.35	2	1,567	0.13%
2022/06/30	0	0.00	0.1	47.10	47.55	-0.1	1,596	-0.01%
2022/06/28	0	0.00	1.1	47.81	47.90	-1.1	1,607	-0.07%
2022/06/27	0	0.00	0.2	48.05	47.80	-0.2	1,625	-0.01%
2022/06/23	0	0.00	0.1	46.85	47.05	-0.1	1,698	-0.01%
2022/06/22	0	46.90	0	0.00	46.85	0	1,694	0.00%
2022/06/21	1	47.40	0	0.00	47.35	1	1,694	0.06%
2022/06/20	0	0.00	2	47.73	47.00	-2	1,695	-0.12%
2022/06/17	0	0.00	6.3	47.97	47.60	-6.3	1,699	-0.37%
2022/06/13	0	0.00	20	48.23	47.90	-20	1,750	-1.14%
2022/06/08	0	48.90	36	48.83	49.00	-36	1,832	-1.96%
2022/05/30	0	0.00	20	48.66	48.90	-20	1,950	-1.03%
2022/05/27	8	48.59	0	0.00	48.50	8	1,952	0.41%
2022/05/25	11	47.80	10	47.93	47.75	1	1,970	0.05%
2022/05/24	0	47.20	0	0.00	47.05	0	2,006	0.00%
2022/05/23	11	47.78	2	47.85	47.55	9	2,000	0.45%
2022/05/20	0.1	47.40	0	0.00	47.45	0.1	2,021	0.00%
2022/05/19	1	46.75	3	47.10	47.05	-2	2,032	-0.10%
2022/05/18	1	47.20	5	47.30	47.50	-4	2,142	-0.19%
2022/05/16	1	47.70	0	0.00	47.25	1	2,132	0.05%
2022/05/13	0.1	47.60	0	0.00	47.45	0.1	2,147	0.00%
2022/05/12	0	48.04	0	0.00	47.35	0	2,147	0.00%
2022/05/11	20	48.98	0.5	49.05	48.80	19.5	2,126	0.92%
2022/05/10	2	49.20	5	49.71	49.95	-3	2,094	-0.14%
2022/05/09	0.1	50.70	5	50.50	50.40	-4.9	2,080	-0.24%
2022/05/06	12	51.98	0	0.00	51.90	12	2,066	0.58%
2022/05/04	1	51.90	3	52.20	52.00	-2	2,073	-0.10%
2022/05/03	5	52.26	0	0.00	52.20	5	2,061	0.24%
2022/04/29	1	53.50	0	0.00	52.80	1	2,045	0.05%
2022/04/27	3.1	52.64	0	0.00	52.50	3.1	2,041	0.15%
2022/04/25	5	53.86	0	0.00	53.70	5	2,002	0.25%
2022/04/21	1	55.00	5	55.34	54.60	-4	1,992	-0.20%
2022/04/20	0	0.00	6	54.75	55.60	-6	1,941	-0.31%
2022/04/19	7	54.07	0	0.00	54.30	7	1,880	0.37%
2022/04/18	51	55.25	6	54.75	54.50	45	1,849	2.43%
2022/04/15	17	55.45	14	56.06	55.30	3	1,743	0.17%
2022/04/14	10.3	55.00	92	54.84	54.90	-81.7	1,625	-5.02%
2022/04/11	0	54.90	2	54.90	54.90	-2	1,578	-0.13%
2022/03/31	2	54.10	0	0.00	54.10	2	1,548	0.13%
2022/03/29	0.5	54.60	0	0.00	54.70	0.5	1,528	0.03%
2022/03/28	1	53.90	0	0.00	54.50	1	1,502	0.07%
2022/03/25	1	53.10	0	0.00	53.00	1	1,446	0.07%
2022/03/24	0	0.00	10	53.00	53.30	-10	1,457	-0.69%
2022/03/23	1	53.20	1	53.20	53.50	0	1,469	0.00%
2022/03/17	0	0.00	2.1	52.66	52.80	-2.1	1,440	-0.14%
2022/03/14	1	52.70	0	0.00	52.60	1	1,403	0.07%
2022/03/07	1	54.20	0	0.00	54.20	1	1,300	0.08%
2022/03/04	0	0.00	0	55.10	55.00	0	1,282	0.00%
2022/03/02	1	54.40	1	54.70	54.60	0	1,294	0.00%
2022/02/24	2	54.30	1	54.80	54.30	1	1,273	0.08%
2022/02/22	2	54.40	5	54.80	54.70	-3	1,247	-0.24%
2022/02/21	8	54.89	4	55.15	54.90	4	1,250	0.32%
2022/02/18	0	0.00	4	55.50	55.20	-4	1,239	-0.32%
2022/02/17	1	53.20	0	0.00	53.40	1	1,129	0.09%
2022/02/16	2	53.50	1	53.50	53.50	1	1,146	0.09%
2022/02/11	0	0.00	1	53.00	53.00	-1	1,143	-0.09%
2022/02/07	10	52.50	1	53.00	53.00	9	1,252	0.72%
2022/01/25	0.5	52.20	0	0.00	52.20	0.5	1,273	0.04%
2022/01/11	1	52.10	0	0.00	52.30	1	1,312	0.08%
2022/01/10	1	52.40	0	0.00	52.50	1	1,312	0.08%
2022/01/07	1	52.10	0	0.00	52.40	1	1,317	0.08%
2022/01/04	1	52.50	0	0.00	52.70	1	1,315	0.08%
2021/12/30	0	0.00	1	53.30	53.40	-1	1,304	-0.08%
2021/12/29	1	53.50	0	0.00	53.40	1	1,310	0.08%
2021/12/24	4	52.68	0	0.00	52.70	4	1,358	0.29%
2021/12/22	0	0.00	1	52.70	52.60	-1	1,377	-0.07%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/13	15	52.70	0	0.00	52.60	15	1,436	1.04%
2021/12/07	0	0.00	1	52.30	52.50	-1	1,514	-0.07%
2021/12/02	2	52.10	0	0.00	52.00	2	1,521	0.13%
2021/11/30	1	52.30	0	0.00	52.00	1	1,570	0.06%
2021/11/24	1	52.80	0	0.00	52.70	1	1,611	0.06%
2021/11/23	0	52.90	0	0.00	52.70	0	1,617	0.00%
2021/11/19	0	0.00	2	53.20	53.20	-2	1,644	-0.12%
2021/11/16	1	52.60	0	0.00	52.70	1	1,765	0.06%
2021/11/12	1	52.60	0	0.00	52.90	1	1,806	0.06%
2021/11/11	5	52.30	0	0.00	52.40	5	1,825	0.27%
2021/11/10	4	51.95	0	0.00	52.20	4	1,863	0.21%
2021/11/09	2	52.35	1	52.10	52.20	1	1,877	0.05%
2021/11/08	2	52.75	10	52.75	52.90	-8	1,858	-0.43%
2021/11/04	1	53.30	5	53.50	53.50	-4	2,054	-0.19%
2021/11/02	1	52.90	1	53.10	53.00	0	2,268	0.00%
2021/11/01	1.2	53.56	0	0.00	53.10	1.2	2,255	0.05%
2021/10/28	1.2	53.61	0	0.00	53.70	1.2	2,282	0.05%
2021/10/25	0	0.00	1.4	53.83	53.90	-1.4	2,332	-0.06%
2021/10/20	0	0.00	3.8	54.21	54.00	-3.8	2,368	-0.16%
2021/10/14	1	53.60	0	0.00	53.70	1	2,379	0.04%
2021/10/05	1	52.70	0	0.00	53.10	1	2,443	0.04%
2021/10/04	0	0.00	4	53.00	53.20	-4	2,459	-0.16%
2021/10/01	5	53.68	5	53.40	53.50	0	2,457	0.00%
2021/09/29	1.2	54.55	0	0.00	54.60	1.2	2,413	0.05%
2021/09/28	1	55.30	0	0.00	55.20	1	2,412	0.04%
2021/09/22	0.2	54.30	1	54.00	54.10	-0.8	2,450	-0.03%
2021/09/17	1	54.10	0	0.00	54.90	1	2,464	0.04%
2021/09/16	1.3	54.46	0	0.00	54.40	1.3	2,469	0.05%
2021/09/14	0	0.00	2	54.80	54.90	-2	2,499	-0.08%
2021/09/13	3.5	54.85	0	0.00	54.90	3.5	2,506	0.14%
2021/09/10	1	55.70	0	0.00	55.90	1	2,466	0.04%
2021/09/08	0	0.00	5	55.70	55.70	-5	2,499	-0.20%
2021/09/06	0	0.00	2	56.20	56.20	-2	2,541	-0.08%
2021/09/03	1	56.20	3	56.90	56.90	-2	2,534	-0.08%
2021/09/01	3	55.20	0	0.00	55.50	3	2,487	0.12%
2021/08/30	1	54.20	0	0.00	54.20	1	2,461	0.04%
2021/08/27	0	0.00	55	54.27	54.50	-55	2,439	-2.25%
2021/08/26	0	54.80	68	54.37	54.40	-68	2,443	-2.78%
2021/08/25	0	0.00	6	54.80	54.90	-6	2,445	-0.25%
2021/08/24	5	54.38	0	0.00	54.80	5	2,441	0.20%
2021/08/23	11	53.23	7.1	53.49	53.80	3.9	2,446	0.16%
2021/08/20	7	56.03	0	0.00	56.10	7	2,392	0.29%
2021/08/19	125.1	56.72	0	0.00	56.20	125.1	2,337	5.35%	大買/鉅額交易
2021/08/18	1	56.20	2	56.30	56.90	-1	2,301	-0.04%
2021/08/17	1	56.80	3	57.20	56.80	-2	2,295	-0.09%
2021/08/16	3	56.50	8	56.05	56.30	-5	2,273	-0.22%
2021/08/13	2	55.80	1	55.80	55.90	1	2,251	0.04%
2021/08/12	2	55.80	0	0.00	56.10	2	2,238	0.09%
2021/08/11	6.1	55.72	1	55.30	55.50	5.1	2,251	0.23%
2021/08/10	7.2	56.82	0	0.00	56.50	7.2	2,183	0.33%
2021/08/09	8.4	57.58	0	0.00	57.50	8.4	2,138	0.39%
2021/08/05	8	60.84	0	0.00	60.80	8	2,098	0.38%
2021/08/04	0	0.00	3	61.53	61.40	-3	2,236	-0.13%
2021/08/02	0	0.00	1	60.50	60.80	-1	2,338	-0.04%
2021/07/30	3	60.30	1	60.30	60.10	2	2,324	0.09%
2021/07/28	0.3	59.50	1	59.30	59.30	-0.7	2,358	-0.03%
2021/07/19	0.1	59.80	0	0.00	59.80	0.1	2,928	0.00%
2021/07/13	1	59.40	9	59.60	59.60	-8	3,192	-0.25%
2021/07/09	1.1	59.64	0	0.00	59.60	1.1	3,238	0.03%
2021/07/08	1	60.00	5	60.10	60.10	-4	3,278	-0.12%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/07/02	0.4	60.60	0	0.00	60.40	0.4	3,367	0.01%
2021/07/01	0.3	60.80	0	0.00	60.60	0.3	3,386	0.01%
2021/06/30	1	60.50	0.2	60.60	60.10	0.8	3,416	0.02%
2021/06/29	1.6	60.42	0	0.00	60.60	1.6	3,451	0.05%
2021/06/28	0.7	60.74	1	60.70	60.80	-0.3	3,482	-0.01%
2021/06/24	0	0.00	1	59.90	59.90	-1	3,475	-0.03%
2021/06/22	3	58.67	0	0.00	59.00	3	3,526	0.09%
2021/06/21	0	0.00	2	58.80	58.60	-2	3,529	-0.06%
2021/06/18	0.2	59.20	1	58.60	59.10	-0.8	3,536	-0.02%
2021/06/17	0.2	59.10	0	0.00	59.00	0.2	3,535	0.01%
2021/06/15	1	58.00	2	58.25	59.00	-1	3,558	-0.03%
2021/06/11	0	0.00	1	58.00	57.90	-1	3,538	-0.03%
2021/06/07	0.2	57.80	0	0.00	57.50	0.2	3,637	0.01%
2021/06/02	0	0.00	2	57.85	58.40	-2	3,898	-0.05%
2021/05/31	2	57.70	0	0.00	57.70	2	3,986	0.05%
2021/05/28	2	56.40	0	0.00	56.60	2	3,988	0.05%
2021/05/26	1	56.40	0	0.00	56.60	1	4,000	0.02%
2021/05/20	1	56.10	51	56.47	56.90	-50	4,068	-1.23%
2021/05/19	3	55.93	21	56.90	56.40	-18	4,092	-0.44%
2021/05/18	0	0.00	2	56.75	57.00	-2	4,061	-0.05%
2021/05/17	22.1	55.24	2.2	55.22	54.50	19.9	4,039	0.49%
2021/05/14	1	55.60	0	0.00	56.40	1	3,957	0.03%
2021/05/13	9	56.06	14	56.50	56.40	-5	3,896	-0.13%
2021/05/12	14	56.59	13	55.02	55.40	1	3,777	0.03%
2021/05/11	1	59.10	0	0.00	59.20	1	3,640	0.03%
2021/05/10	3	59.83	3.8	60.12	60.50	-0.8	3,576	-0.02%
2021/05/06	1	58.80	0	0.00	58.70	1	3,539	0.03%
2021/05/05	0	0.00	1	59.10	58.60	-1	3,526	-0.03%
2021/05/04	2	59.25	79.3	58.16	58.90	-77.3	3,504	-2.21%
2021/05/03	1.5	60.03	6	60.45	60.10	-4.5	3,424	-0.13%
2021/04/29	10	60.06	1	62.00	59.90	9	3,364	0.27%
2021/04/28	1	60.00	16.1	60.37	61.30	-15.1	3,249	-0.46%
2021/04/26	0	0.00	8	57.80	58.00	-8	3,121	-0.26%
2021/04/23	16	56.99	1	57.40	57.50	15	3,122	0.48%
2021/04/22	25	59.30	2	59.60	57.90	23	3,093	0.74%
2021/04/21	61.1	57.59	0.1	57.60	57.70	61	2,995	2.03%
2021/04/20	20	57.65	1.1	57.92	58.00	18.9	2,976	0.64%
2021/04/19	25	58.16	4.1	58.00	58.40	20.9	2,966	0.70%
2021/04/15	1	56.50	0	0.00	56.50	1	2,932	0.03%
2021/04/14	2	55.95	30	56.73	56.30	-28	2,957	-0.95%
2021/04/13	16	56.44	6	56.65	56.10	10	2,959	0.34%
2021/04/12	0	0.00	2.1	54.52	55.20	-2.1	3,012	-0.07%
2021/04/09	1	54.10	0	0.00	54.20	1	3,138	0.03%
2021/04/08	2	54.00	0	0.00	54.40	2	3,172	0.06%
2021/04/06	7	54.91	8	54.00	54.40	-1	3,342	-0.03%
2021/04/01	2	54.90	1	55.40	54.50	1	3,503	0.03%
2021/03/30	2	54.30	1	54.10	54.70	1	3,507	0.03%
2021/03/29	0	0.00	1	54.50	54.20	-1	3,488	-0.03%
2021/03/26	5	54.06	0	0.00	54.10	5	3,484	0.14%
2021/03/25	1	53.50	5	53.80	53.80	-4	3,464	-0.12%
2021/03/18	2	52.60	0	0.00	52.50	2	3,413	0.06%
2021/03/16	1	52.30	0	0.00	52.40	1	3,541	0.03%
2021/03/15	2.3	52.37	0	0.00	52.20	2.3	3,530	0.07%
2021/03/12	0	0.00	2	52.60	52.70	-2	3,521	-0.06%
2021/03/11	1	52.10	6	52.40	52.30	-5	3,524	-0.14%
2021/03/10	0	0.00	3.6	53.88	53.20	-3.6	3,487	-0.10%
2021/03/08	0	0.00	3	52.47	53.00	-3	3,366	-0.09%
2021/03/04	8.2	51.48	4	51.30	50.70	4.2	3,212	0.13%
2021/03/03	0	0.00	3	50.37	50.30	-3	3,138	-0.10%
2021/02/24	1	50.40	0	0.00	50.10	1	3,097	0.03%
2021/02/23	0	0.00	5	49.80	50.20	-5	3,082	-0.16%
2021/02/22	1	50.10	0	0.00	50.00	1	3,049	0.03%
2021/02/19	90	50.23	0	0.00	50.30	90	3,001	3.00%
2021/02/18	57	49.46	3	49.23	49.65	54	2,976	1.81%
2021/02/17	0	0.00	2	49.10	48.95	-2	2,983	-0.07%
2021/02/05	0	48.30	0	0.00	48.40	0	2,987	0.00%
2021/02/04	0	48.35	0	0.00	48.30	0	2,986	0.00%
2021/02/03	0	48.15	40	48.06	48.30	-40	3,008	-1.33%
2021/02/02	0	48.08	0	0.00	47.85	0	3,026	0.00%
2021/02/01	1.1	47.95	50	48.00	47.90	-49	3,001	-1.63%
2021/01/29	4.1	48.75	10	48.68	48.25	-6	2,976	-0.20%
2021/01/28	1.1	48.26	148	48.30	48.70	-147	2,964	-4.96%	大賣/鉅額交易
2021/01/27	1	48.55	12	49.00	48.70	-11	2,948	-0.37%
2021/01/26	0	48.96	0	0.00	48.85	0	2,939	0.00%
2021/01/25	1	49.15	0	0.00	49.00	1	2,936	0.03%
2021/01/21	2	48.20	0	0.00	48.00	2	2,902	0.07%
2021/01/19	4	48.99	0	0.00	48.95	4	2,857	0.14%
2021/01/18	0	0.00	1	48.50	48.50	-1	2,862	-0.03%
2021/01/13	4	50.10	0	0.00	50.10	4	2,822	0.14%
2021/01/12	0	0.00	1	50.30	50.00	-1	2,803	-0.04%
2021/01/11	0	0.00	1.1	50.77	51.00	-1.1	2,781	-0.04%
2021/01/08	0.4	50.10	1.6	50.06	50.10	-1.2	2,724	-0.04%
2021/01/06	15	49.98	5	50.00	49.65	10	2,649	0.38%
2021/01/05	2	50.15	0	0.00	50.20	2	2,609	0.08%
2021/01/04	10.4	50.94	1	52.20	51.00	9.4	2,554	0.37%
2020/12/31	7	50.40	0	0.00	50.80	7	2,435	0.29%
2020/12/30	8	49.95	3	50.00	49.95	5	2,412	0.21%
2020/12/29	5	50.06	10	50.03	50.30	-5	2,400	-0.21%
2020/12/28	16	48.98	15	49.76	51.00	1	2,253	0.04%
2020/12/25	2	47.55	2	48.58	48.10	0	2,062	0.00%
2020/12/22	1	47.00	0	0.00	46.25	1	1,979	0.05%
2020/12/21	1	46.60	0	0.00	46.60	1	2,000	0.05%
2020/12/16	1	45.75	0	0.00	46.00	1	1,994	0.05%
2020/12/14	1	46.70	0	0.00	46.30	1	1,980	0.05%
2020/12/08	0	0.00	13	46.07	46.05	-13	1,854	-0.70%
2020/11/27	13	47.00	0	0.00	47.00	13	2,026	0.64%
2020/11/26	0	0.00	40	46.78	46.70	-40	2,074	-1.93%
2020/11/20	1	46.10	0	0.00	46.15	1	2,438	0.04%
2020/11/19	1	46.45	0	46.70	46.40	1	2,496	0.04%
2020/11/17	1	46.60	1	46.65	46.80	0	2,550	0.00%
2020/11/12	0.4	46.10	0	0.00	46.15	0.4	2,659	0.01%
2020/11/11	0	0.00	2	46.28	46.45	-2	2,733	-0.07%
2020/11/10	2	45.80	1	46.05	45.90	1	2,745	0.04%
2020/10/29	3	45.55	0	0.00	45.45	3	2,823	0.11%
2020/10/19	0	0.00	0.5	45.25	45.25	-0.5	2,816	-0.02%
2020/10/15	1	44.55	0	0.00	44.75	1	2,864	0.03%
2020/09/29	1	42.20	1	42.00	42.10	0	3,136	0.00%
2020/09/25	2	42.05	0	0.00	42.10	2	3,176	0.06%
2020/09/24	12	41.50	0	0.00	41.50	12	3,190	0.38%
2020/09/22	1	43.45	0	0.00	43.50	1	3,153	0.03%
2020/09/18	2	43.78	0	0.00	43.80	2	3,141	0.06%
2020/09/16	0	0.00	2	43.60	43.55	-2	3,117	-0.06%
2020/09/14	1	43.65	0	0.00	43.80	1	3,143	0.03%
2020/09/11	0	0.00	32	43.01	43.00	-32	3,168	-1.01%
2020/09/09	6	43.63	1	43.55	43.55	5	3,182	0.16%
2020/09/08	0.1	44.35	0	0.00	44.20	0.1	3,167	0.00%
2020/09/07	1	43.65	0	0.00	43.50	1	3,171	0.03%
2020/09/04	14	43.53	3.1	42.83	43.60	10.9	3,183	0.34%
2020/09/03	12	43.63	0	0.00	43.50	12	3,162	0.38%
2020/09/02	19	44.73	0	0.00	44.50	19	3,078	0.62%
2020/09/01	0	0.00	1	45.15	44.45	-1	3,094	-0.03%
2020/08/28	4	46.25	12	46.65	46.45	-8	2,979	-0.27%
2020/08/27	0	0.00	1	49.30	48.95	-1	2,876	-0.03%
2020/08/24	12	49.00	0	0.00	48.75	12	2,668	0.45%
2020/08/21	0	0.00	3	48.78	48.85	-3	2,666	-0.11%
2020/08/20	3	47.82	5	48.42	47.90	-2	2,639	-0.08%
2020/08/19	0	0.00	151	49.34	49.60	-151	2,575	-5.86%	大賣/鉅額交易
2020/08/18	2	48.75	0	0.00	48.95	2	2,562	0.08%
2020/08/17	0	0.00	1	48.40	48.90	-1	2,538	-0.04%
2020/08/12	0	0.00	2	46.30	46.15	-2	2,599	-0.08%
2020/08/10	6	46.60	0	0.00	47.00	6	2,707	0.22%
2020/08/04	0.1	46.30	5	46.43	46.25	-4.9	2,825	-0.17%
2020/07/31	0	0.00	0.1	46.15	46.10	-0.1	2,925	0.00%
2020/07/30	0	0.00	3	46.30	46.25	-3	2,965	-0.10%
2020/07/28	20	45.28	2	46.00	45.10	18	3,046	0.59%
2020/07/27	11	45.50	0	0.00	45.60	11	3,056	0.36%
2020/07/24	61	46.27	0	0.00	45.90	61	3,119	1.96%
2020/07/23	34	46.38	0	0.00	46.45	34	3,140	1.08%
2020/07/21	2	46.80	0	0.00	46.90	2	3,180	0.06%
2020/07/20	19	47.00	0	0.00	47.45	19	3,156	0.60%
2020/07/16	3	47.43	3	47.15	47.10	0	3,093	0.00%
2020/07/15	24.1	45.91	23	46.05	47.00	1.1	3,025	0.04%
2020/07/14	0	0.00	89	45.02	45.15	-89	2,974	-2.99%
2020/07/13	46	44.56	0	0.00	44.95	46	2,935	1.57%
2020/07/10	48	43.84	3	43.80	43.70	45	2,918	1.54%
2020/07/07	26	43.71	0	0.00	43.80	26	2,922	0.89%
2020/07/06	1	43.55	0	0.00	43.60	1	2,909	0.03%
2020/06/29	9	42.65	0	0.00	42.60	9	3,023	0.30%
2020/06/23	1	43.05	0	0.00	43.10	1	3,079	0.03%
2020/06/17	0	0.00	0.5	43.10	43.10	-0.5	3,072	-0.02%
2020/06/16	0	0.00	1	43.10	43.10	-1	3,075	-0.03%
2020/06/11	0	0.00	0	42.75	42.55	0	3,178	0.00%
2020/06/10	0	0.00	0.4	43.55	43.55	-0.4	3,176	-0.01%
2020/06/08	1	43.70	0	0.00	43.80	1	3,261	0.03%
2020/06/05	0	0.00	0	44.10	44.20	0	3,235	0.00%
2020/06/04	0	0.00	10	44.00	44.15	-10	3,264	-0.31%
2020/06/03	89	44.00	1	43.80	44.10	88	3,333	2.64%
2020/06/02	0	0.00	0.1	43.75	43.80	-0.1	3,321	0.00%
2020/06/01	1	43.65	5	43.70	43.70	-4	3,322	-0.12%
2020/05/29	41	43.00	10	43.78	43.00	31	3,308	0.94%
2020/05/28	0	0.00	2	44.00	43.75	-2	3,286	-0.06%
2020/05/27	6	44.23	13	44.21	44.15	-7	3,284	-0.21%
2020/05/26	0	0.00	55	44.58	44.20	-55	3,277	-1.68%
2020/05/25	1	44.40	1	44.30	44.25	0	3,253	0.00%
2020/05/22	2	43.35	4	43.65	43.20	-2	3,224	-0.06%
2020/05/21	0	0.00	2	43.40	44.00	-2	3,204	-0.06%
2020/05/20	12	43.85	0	0.00	43.85	12	3,194	0.38%
2020/05/19	56	44.46	14	44.31	44.80	42	3,156	1.33%
2020/05/18	86	43.92	5	43.79	43.90	81	3,046	2.66%
2020/05/14	1	42.55	2	42.73	41.90	-1	2,929	-0.03%
2020/05/13	1	42.35	2	41.70	42.35	-1	2,883	-0.03%
2020/05/11	5	43.02	5	42.60	43.00	0	2,814	0.00%
2020/05/08	11	43.05	34	42.35	43.35	-23	2,793	-0.82%
2020/05/07	3	41.82	0	0.00	42.25	3	2,723	0.11%
2020/05/06	11.1	41.77	3	41.70	41.50	8.1	2,732	0.30%
2020/05/05	82	41.91	2	41.65	41.95	80	2,696	2.97%
2020/05/04	5	40.93	1	41.05	40.85	4	2,635	0.15%
2020/04/30	6	41.35	0	0.00	41.45	6	2,619	0.23%
2020/04/29	0	0.00	5.1	41.40	41.45	-5.1	2,599	-0.20%
2020/04/23	5	39.20	0	0.00	39.30	5	2,481	0.20%
2020/04/22	1	38.25	1.4	38.66	38.55	-0.4	2,464	-0.02%
2020/04/17	0	0.00	30	39.53	38.80	-30	2,439	-1.23%
2020/04/16	30	39.38	31	39.30	39.40	-1	2,399	-0.04%
2020/04/15	25	39.44	5	39.61	39.70	20	2,387	0.84%
2020/04/14	6	38.35	0	0.00	38.45	6	2,340	0.26%
2020/04/13	5	37.45	0	0.00	37.65	5	2,344	0.21%
2020/04/09	0	0.00	2	37.30	37.50	-2	2,413	-0.08%
2020/04/08	0	0.00	36	37.27	37.15	-36	2,434	-1.48%
2020/04/06	0	0.00	130	36.89	37.05	-130	2,390	-5.44%	大賣/鉅額交易
2020/04/01	0	0.00	1	37.45	36.95	-1	2,378	-0.04%
2020/03/31	0	0.00	23	37.40	36.95	-23	2,330	-0.99%
2020/03/30	17	36.22	0	0.00	36.50	17	2,283	0.74%
2020/03/25	11	34.89	0	0.00	34.90	11	2,283	0.48%
2020/03/24	10	34.10	15	34.19	33.85	-5	2,419	-0.21%
2020/03/23	3	33.55	0	0.00	33.30	3	2,595	0.12%
2020/03/20	15	34.29	11	34.55	34.20	4	2,633	0.15%
2020/03/19	1	32.05	0	0.00	32.00	1	2,620	0.04%
2020/03/18	0	0.00	1	34.80	34.70	-1	2,586	-0.04%
2020/03/16	5	35.64	0	0.00	35.80	5	2,565	0.19%
2020/03/13	0.2	36.20	1	35.05	36.00	-0.8	2,543	-0.03%
2020/03/12	1.2	37.33	1	37.40	37.40	0.2	2,469	0.01%
2020/03/11	0	0.00	10	39.10	38.70	-10	2,426	-0.41%
2020/03/10	0	0.00	12	38.07	38.40	-12	2,442	-0.49%
2020/03/09	61	38.92	0	0.00	38.65	61	2,495	2.44%
2020/03/04	4	40.00	0	0.00	40.00	4	2,515	0.16%
2020/03/03	20	40.15	0.5	40.20	40.15	19.5	2,510	0.78%
2020/03/02	1	40.20	0	0.00	40.00	1	2,509	0.04%
2020/02/27	1.9	40.22	0	0.00	40.30	1.9	2,496	0.08%
2020/02/18	40	41.63	0	0.00	41.45	40	2,571	1.56%
2020/02/17	1	41.05	0	0.00	40.95	1	2,580	0.04%
2020/02/07	0	0.00	5	40.85	40.50	-5	2,744	-0.18%
2020/02/06	5	41.24	0	0.00	41.30	5	2,719	0.18%
2020/01/31	0	0.00	3	40.75	41.30	-3	2,692	-0.11%
2020/01/30	0	0.00	3	40.80	40.40	-3	2,679	-0.11%
2020/01/20	2	42.60	0	0.00	42.60	2	2,620	0.08%
2020/01/16	0	0.00	10	42.70	42.90	-10	2,669	-0.37%
2020/01/15	0.3	42.90	2	43.05	42.85	-1.7	2,675	-0.06%
2020/01/14	3	43.18	0	0.00	43.05	3	2,686	0.11%
2020/01/09	1	42.50	0	0.00	42.95	1	2,742	0.04%
2020/01/06	1	41.90	0	0.00	42.00	1	2,715	0.04%
2020/01/03	0	0.00	5	42.65	42.45	-5	2,692	-0.19%
2019/12/27	0	0.00	11	43.90	43.90	-11	2,578	-0.43%
2019/12/25	0	0.00	11	44.75	44.25	-11	2,571	-0.43%
2019/12/24	0	0.00	2	44.45	44.40	-2	2,563	-0.08%
2019/12/23	1.5	44.10	19.5	44.25	44.15	-18	2,553	-0.71%
2019/12/18	1	42.75	0.1	43.55	43.70	0.9	2,326	0.04%
2019/12/09	0	0.00	4	41.35	41.50	-4	2,024	-0.20%
2019/12/06	0	0.00	10	41.65	41.60	-10	2,019	-0.50%
2019/12/05	0	0.00	2	41.73	41.55	-2	2,010	-0.10%
2019/12/04	1	41.40	8	41.50	41.45	-7	1,983	-0.35%
2019/11/26	0	0.00	2	39.50	39.40	-2	1,816	-0.11%
2019/11/21	0	0.00	25	40.05	40.00	-25	1,832	-1.36%
2019/11/13	0	0.00	3	39.65	39.75	-3	1,837	-0.16%
2019/11/08	0	0.00	1	38.40	38.30	-1	1,731	-0.06%
2019/11/07	1	38.20	8	38.31	38.20	-7	1,733	-0.40%
2019/11/05	5	37.85	0	0.00	37.65	5	1,734	0.29%
2019/10/31	0	0.00	5	37.80	37.70	-5	1,827	-0.27%
2019/10/29	0	0.00	1	37.75	37.60	-1	1,862	-0.05%
2019/10/25	1	38.15	0	0.00	38.20	1	1,897	0.05%
2019/10/21	5	38.00	0	0.00	38.00	5	1,830	0.27%
2019/10/17	10	37.65	10	37.30	37.35	0	1,750	0.00%
2019/10/16	2	37.50	2.2	37.27	37.60	-0.2	1,739	-0.01%
2019/10/15	0	0.00	0.2	36.95	36.80	-0.2	1,722	-0.01%
2019/10/14	10	36.90	0	0.00	36.90	10	1,724	0.58%
2019/10/09	1	36.90	0	0.00	36.80	1	1,713	0.06%
2019/10/04	24.1	37.15	0	0.00	37.15	24.1	1,690	1.42%
2019/10/02	0	0.00	100	37.40	37.40	-100	1,696	-5.90%
2019/10/01	1	37.65	0	0.00	37.60	1	1,692	0.06%
2019/09/25	1	37.90	10	38.10	38.20	-9	1,692	-0.53%
2019/09/19	10	39.10	0	0.00	38.95	10	1,867	0.54%
2019/09/18	2	38.50	0	0.00	38.95	2	2,081	0.10%
2019/09/17	2	38.40	41	38.18	38.30	-39	2,070	-1.88%
2019/09/16	1	38.25	0	0.00	38.30	1	2,065	0.05%
2019/09/06	10	37.75	0	0.00	37.65	10	2,068	0.48%
2019/09/05	0	0.00	10	38.25	37.90	-10	2,077	-0.48%
2019/09/02	10	37.40	0	0.00	37.35	10	2,114	0.47%
2019/08/28	2	36.95	0	0.00	36.80	2	2,160	0.09%
2019/08/27	0	0.00	6	36.85	36.95	-6	2,170	-0.28%
2019/08/26	6	39.48	30	39.43	39.55	-24	2,175	-1.10%
2019/08/20	10	39.00	0	0.00	39.10	10	2,264	0.44%
2019/08/19	3	38.97	30	39.03	38.80	-27	2,281	-1.18%
2019/08/16	0	0.00	140	39.82	39.35	-140	2,257	-6.20%	大賣/鉅額交易
2019/08/15	3	40.00	0	0.00	39.85	3	2,265	0.13%
2019/08/06	0	0.00	43	40.27	41.15	-43	2,497	-1.72%
2019/08/02	0.6	40.80	0	0.00	40.80	0.6	2,453	0.02%
2019/08/01	0	0.00	96	40.61	40.80	-96	2,449	-3.92%
2019/07/31	0	0.00	6.5	40.84	40.80	-6.5	2,457	-0.27%
2019/07/26	0.1	39.90	0	0.00	39.90	0.1	2,393	0.00%
2019/07/25	0	0.00	1	39.85	39.90	-1	2,397	-0.04%
2019/07/15	6	39.70	0	0.00	39.60	6	2,441	0.25%
2019/07/03	3	39.60	0	0.00	39.40	3	2,439	0.12%
2019/07/01	103	39.38	0.2	39.20	39.15	102.8	2,421	4.24%	大買/鉅額交易
2019/06/26	0	0.00	10	40.50	40.45	-10	2,315	-0.43%
2019/06/25	10	41.05	2	40.83	40.80	8	2,236	0.36%
2019/06/24	0	0.00	2	39.35	39.35	-2	2,014	-0.10%
2019/06/21	2	38.75	0	0.00	38.65	2	1,991	0.10%
2019/06/20	10	38.80	0	0.00	38.90	10	1,976	0.51%
2019/06/19	13	38.91	0	0.00	38.90	13	1,969	0.66%
2019/06/13	8	38.05	1	38.45	38.85	7	1,931	0.36%
2019/06/12	41	38.43	22	38.45	38.40	19	1,927	0.99%
2019/06/11	1	39.15	0	0.00	39.00	1	1,945	0.05%
2019/06/05	4	39.05	0	0.00	39.05	4	1,901	0.21%
2019/06/03	4	38.10	0	0.00	38.35	4	1,841	0.22%
2019/05/31	7	38.54	0	0.00	38.55	7	1,814	0.39%
2019/05/30	17	38.73	0	0.00	39.15	17	1,773	0.96%
2019/05/29	6	39.05	1	39.20	39.20	5	1,754	0.28%
2019/05/27	0	0.00	7.1	38.87	39.00	-7.1	1,660	-0.43%
2019/05/24	6	38.29	2.2	38.05	38.05	3.8	1,579	0.24%
2019/05/22	4	37.85	0	0.00	38.00	4	1,540	0.26%
2019/05/20	33	38.43	2	38.75	38.15	31	1,428	2.17%
2019/05/17	2	37.35	4	37.23	37.50	-2	1,319	-0.15%
2019/05/16	1	36.10	0	0.00	36.05	1	1,208	0.08%
2019/05/15	9	36.58	0	0.00	36.50	9	1,203	0.75%
2019/05/14	8	36.02	0	0.00	36.45	8	1,185	0.67%
2019/05/10	0	0.00	5	35.65	35.45	-5	1,105	-0.45%
2019/05/09	4	35.73	0	0.00	35.40	4	1,103	0.36%
2019/05/06	5	35.30	0	0.00	35.20	5	1,060	0.47%
2019/04/15	1	35.20	0	0.00	35.20	1	1,195	0.08%
2019/04/12	4	35.25	0	0.00	35.20	4	1,287	0.31%
2019/04/11	2	35.50	0	0.00	35.35	2	1,316	0.15%
2019/03/29	0	0.00	0.2	35.30	35.30	-0.2	1,478	-0.02%
2019/03/26	0	0.00	1	35.10	35.15	-1	1,500	-0.07%
2019/03/25	0	0.00	1	35.05	35.05	-1	1,552	-0.06%
2019/03/21	0	0.00	4	34.98	34.95	-4	1,669	-0.24%
2019/03/18	0	0.00	3	35.58	35.30	-3	1,677	-0.18%
2019/03/15	2	35.30	3	35.15	35.40	-1	1,668	-0.06%
2019/03/14	1	35.25	12	34.89	34.90	-11	1,647	-0.67%
2019/03/13	0	0.00	1	34.30	34.45	-1	1,616	-0.06%
2019/03/12	17	34.18	0	0.00	34.05	17	1,612	1.05%
2019/03/11	0	0.00	3	34.50	34.45	-3	1,586	-0.19%
2019/03/07	16	34.84	0	0.00	34.70	16	1,594	1.00%
2019/03/05	0	0.00	1	34.95	35.00	-1	1,611	-0.06%
2019/03/04	1	34.95	0	0.00	34.95	1	1,611	0.06%
2019/02/20	1	34.70	1	34.80	35.05	0	1,580	0.00%
2019/02/19	3	34.93	0	0.00	34.95	3	1,578	0.19%
2019/02/12	0.7	34.75	0	0.00	34.75	0.7	1,540	0.05%
2019/01/29	0	0.00	5	34.75	34.90	-5	1,527	-0.33%
2019/01/24	1	34.45	3	34.30	34.30	-2	1,526	-0.13%
2019/01/23	0	0.00	1	34.45	34.50	-1	1,532	-0.07%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/15	0	0.00	2	35.23	35.10	-2	1,609	-0.12%
2019/01/14	0	0.00	4	34.48	34.80	-4	1,612	-0.25%
2019/01/11	1	34.75	1	34.85	34.80	0	1,653	0.00%
2019/01/10	6	35.88	7	35.68	35.25	-1	1,628	-0.06%
2019/01/09	6	35.13	0	0.00	35.20	6	1,576	0.38%
2019/01/07	1	35.00	9	35.12	35.20	-8	1,527	-0.52%
2019/01/04	4	34.43	1	34.65	34.80	3	1,486	0.20%
2019/01/02	2	34.20	0	0.00	33.80	2	1,402	0.14%
2018/12/26	0	0.00	3	33.50	33.40	-3	1,365	-0.22%
2018/12/25	0	0.00	1	34.05	33.90	-1	1,349	-0.07%
2018/12/24	0	0.00	2	34.75	34.40	-2	1,326	-0.15%
2018/12/22	11	34.21	11	34.36	34.30	0	1,280	0.00%
2018/12/21	1	33.00	0	0.00	33.00	1	1,231	0.08%
2018/12/18	0	0.00	13	34.25	32.80	-13	1,208	-1.08%
2018/12/17	0	0.00	39	34.77	34.35	-39	1,179	-3.31%
2018/12/14	0	0.00	8	34.65	33.95	-8	1,123	-0.71%
2018/12/13	8	32.95	0	0.00	33.00	8	1,078	0.74%
2018/12/12	30	31.90	0	0.00	32.10	30	1,085	2.76%
2018/12/10	0	0.00	1	31.85	31.75	-1	1,100	-0.09%
2018/12/06	1	31.85	0.2	32.15	32.15	0.8	1,134	0.07%
2018/12/03	3	32.95	0	0.00	32.90	3	1,170	0.26%
2018/11/28	0	0.00	4	32.35	32.35	-4	1,349	-0.30%
2018/11/26	5	31.60	0	0.00	31.40	5	1,437	0.35%
2018/11/16	1	31.45	1	31.60	31.45	0	1,621	0.00%
2018/11/13	0	0.00	1	30.15	30.50	-1	1,664	-0.06%
2018/11/09	2	30.63	0	0.00	30.60	2	1,679	0.12%
2018/11/01	10	30.75	0	0.00	30.60	10	1,823	0.55%
2018/10/31	0	0.00	31	29.72	30.10	-31	1,837	-1.69%
2018/10/30	30	29.16	0	0.00	29.15	30	1,878	1.60%
2018/10/29	11	29.50	0	0.00	29.15	11	1,875	0.59%
2018/10/26	5	29.05	0	0.00	30.25	5	1,872	0.27%
2018/10/25	15	30.53	4	30.28	30.10	11	1,837	0.60%
2018/10/24	3	31.07	1.1	31.07	31.20	1.9	1,822	0.11%
2018/10/23	1	31.50	31	31.53	31.30	-30	1,822	-1.65%
2018/10/22	24	31.08	26	31.37	31.40	-2	1,820	-0.11%
2018/10/19	6	31.75	0	0.00	31.40	6	1,810	0.33%
2018/10/18	10	32.84	0	0.00	33.00	10	1,764	0.57%
2018/10/17	0	0.00	1	33.25	33.15	-1	1,761	-0.06%
2018/10/16	12	33.69	0	0.00	33.65	12	1,757	0.68%
2018/10/15	2	33.55	0	0.00	33.40	2	1,765	0.11%
2018/10/12	2	33.73	0	0.00	34.15	2	1,755	0.11%
2018/10/11	11	33.96	9	35.40	34.00	2	1,759	0.11%
2018/10/09	1	36.10	30	36.00	36.25	-29	1,730	-1.68%
2018/10/08	0	0.00	10	36.10	36.15	-10	1,734	-0.58%
2018/10/05	2	36.08	47.6	36.43	36.30	-45.6	1,738	-2.62%
2018/10/04	0	0.00	61	36.70	36.90	-61	1,728	-3.53%
2018/10/01	1	37.55	0	0.00	37.75	1	1,728	0.06%
2018/09/27	0	0.00	30	37.56	37.40	-30	1,752	-1.71%
2018/09/21	1	37.55	3	38.00	37.80	-2	1,783	-0.11%
2018/09/18	0	0.00	2	37.15	36.95	-2	1,816	-0.11%
2018/09/12	1	35.95	0	0.00	35.95	1	1,940	0.05%
2018/09/10	15	35.77	0	0.00	35.35	15	1,938	0.77%
2018/09/07	0	0.00	5	36.15	36.20	-5	1,938	-0.26%
2018/09/05	2	36.95	14	36.94	37.00	-12	1,907	-0.63%
2018/09/04	1	41.20	7	41.29	41.40	-6	1,829	-0.33%
2018/09/03	1	41.80	2	41.70	41.75	-1	1,758	-0.06%
2018/08/31	1	41.80	0	0.00	41.80	1	1,700	0.06%
2018/08/30	6	41.62	5	41.42	41.60	1	1,672	0.06%
2018/08/29	6	41.18	5	41.25	41.25	1	1,637	0.06%
2018/08/28	2	40.75	0	0.00	40.70	2	1,605	0.12%
2018/08/27	0	0.00	1	40.50	40.70	-1	1,593	-0.06%
2018/08/20	1	39.35	0	0.00	39.10	1	1,602	0.06%
2018/08/16	0	0.00	2	39.25	39.45	-2	1,631	-0.12%
2018/08/15	30	39.40	0	0.00	39.25	30	1,645	1.82%
2018/08/13	3	39.68	25	39.69	39.75	-22	1,674	-1.31%
2018/08/10	0	0.00	30	40.95	41.00	-30	1,654	-1.81%
2018/08/02	0	0.00	34	39.70	39.75	-34	1,851	-1.84%
2018/08/01	0	0.00	11	39.70	39.80	-11	1,844	-0.60%
2018/07/31	1	39.80	0	0.00	39.75	1	1,838	0.05%
2018/07/30	1	39.95	5	39.95	39.95	-4	1,845	-0.22%
2018/07/27	13	40.36	0	0.00	40.20	13	1,867	0.70%
2018/07/25	0	0.00	0	39.95	39.95	0	1,919	0.00%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/07/18	2	39.63	0	0.00	39.55	2	2,208	0.09%
2018/07/06	30	39.10	2	39.80	39.05	28	2,322	1.21%
2018/07/05	5	39.80	0	0.00	39.55	5	2,314	0.22%
2018/07/04	1	39.65	0	0.00	39.95	1	2,333	0.04%
2018/06/29	0	0.00	21	40.21	40.75	-21	2,297	-0.91%
2018/06/28	0	0.00	10	40.70	40.15	-10	2,269	-0.44%
2018/06/27	2	40.53	0	0.00	40.20	2	2,286	0.09%
2018/06/22	0	0.00	28	41.35	41.35	-28	2,211	-1.27%
2018/06/21	28	41.88	22	41.71	42.00	6	2,167	0.28%
2018/06/20	0	0.00	1	39.35	39.60	-1	2,110	-0.05%
2018/06/15	1	39.10	120	39.28	39.10	-119	2,110	-5.64%	大賣/鉅額交易
2018/06/14	1	39.35	0	0.00	39.30	1	2,111	0.05%
2018/06/13	0	0.00	1	39.50	39.50	-1	2,126	-0.05%
2018/06/12	50	39.80	0	0.00	39.80	50	2,145	2.33%
2018/06/07	51	39.59	0	0.00	39.50	51	2,189	2.33%
2018/06/05	1	39.95	3	39.85	39.45	-2	2,245	-0.09%
2018/06/04	20	39.70	2	39.90	39.75	18	2,299	0.78%
2018/05/31	1	38.60	10	38.60	38.75	-9	2,384	-0.38%
2018/05/30	6	38.64	2	38.65	38.65	4	2,458	0.16%
2018/05/29	0.2	39.00	0	0.00	39.00	0.2	2,619	0.01%
2018/05/28	20	39.50	0	0.00	39.40	20	2,694	0.74%
2018/05/24	33	39.48	0	0.00	39.35	33	2,734	1.21%
2018/05/23	2	39.50	0	0.00	39.35	2	2,705	0.07%
2018/05/22	50	39.73	0	0.00	39.35	50	2,679	1.87%
2018/05/18	22	40.41	0	0.00	40.35	22	2,614	0.84%
2018/05/17	20	41.20	73	40.84	41.20	-53	2,559	-2.07%
2018/05/16	13	40.87	2	41.28	41.50	11	2,514	0.44%
2018/05/15	0	0.00	0.5	39.75	39.95	-0.5	2,406	-0.02%
2018/05/10	2	37.55	1	37.70	37.65	1	2,302	0.04%
2018/05/09	0	0.00	0.6	37.40	37.55	-0.6	2,289	-0.03%
2018/05/07	0	0.00	31	37.90	37.80	-31	2,275	-1.36%
2018/05/04	0	0.00	1	37.20	37.65	-1	2,252	-0.04%
2018/05/03	0	0.00	3	37.10	37.10	-3	2,224	-0.13%
2018/05/02	20	37.67	0	0.00	37.75	20	2,202	0.91%
2018/04/30	0	0.00	7	38.25	38.35	-7	2,161	-0.32%
2018/04/27	31	36.72	0	0.00	37.25	31	2,072	1.50%
2018/04/26	3	36.55	1.8	36.64	36.25	1.2	2,026	0.06%
2018/04/25	13	35.75	4	35.85	36.30	9	1,975	0.46%
2018/04/24	8	35.55	0	0.00	35.75	8	1,931	0.41%
2018/04/23	14	35.62	1	35.70	35.75	13	1,954	0.67%
2018/04/20	1	34.20	0	0.00	34.40	1	1,882	0.05%
2018/04/18	3	34.30	2	34.60	34.00	1	1,863	0.05%
2018/04/11	3	34.80	0	0.00	34.80	3	1,886	0.16%
2018/04/10	3	35.40	0	0.00	35.25	3	1,878	0.16%
2018/04/03	30	34.55	0	0.00	34.70	30	1,872	1.60%
2018/04/02	50	34.55	0	0.00	34.75	50	1,920	2.60%
2018/03/27	0	0.00	4	34.80	34.85	-4	1,934	-0.21%
2018/03/23	0	0.00	5	34.35	34.10	-5	1,934	-0.26%
2018/03/22	2	35.25	20	35.00	35.00	-18	1,915	-0.94%
2018/03/21	1	35.45	0	0.00	35.45	1	1,910	0.05%
2018/03/20	1	36.10	0	0.00	35.60	1	1,912	0.05%
2018/03/19	0	0.00	1	35.80	35.60	-1	1,906	-0.05%
2018/03/16	1	35.05	0	0.00	35.45	1	1,897	0.05%
2018/03/15	2	35.20	0	0.00	35.20	2	1,870	0.11%
2018/03/14	0	0.00	5	35.40	35.30	-5	1,872	-0.27%
2018/03/13	5	35.25	5	35.20	35.40	0	1,873	0.00%
2018/03/12	35	35.81	0	0.00	35.55	35	1,831	1.91%
2018/03/09	0	0.00	3	35.75	36.00	-3	1,801	-0.17%
2018/03/07	1	35.75	2	36.15	35.65	-1	1,714	-0.06%
2018/03/02	7	35.96	120.6	35.10	35.90	-113.6	1,565	-7.26%	大賣/鉅額交易
2018/03/01	151	34.77	0	0.00	34.95	151	1,357	11.12%	大買/鉅額交易
2018/02/27	1	34.05	5	34.05	33.95	-4	1,273	-0.31%
2018/02/26	10	33.50	0	0.00	34.30	10	1,256	0.80%
2018/02/06	24	32.07	0.4	31.95	31.85	23.6	1,254	1.88%
2018/01/25	0	0.00	6	34.30	34.30	-6	1,405	-0.43%
2018/01/24	0	0.00	2	34.40	34.35	-2	1,415	-0.14%
2018/01/23	5	34.50	0	0.00	34.50	5	1,433	0.35%
2018/01/22	0	0.00	7	34.43	34.60	-7	1,443	-0.48%
2018/01/17	1	34.60	0	0.00	34.65	1	1,570	0.06%
2018/01/12	50	34.00	2	34.05	34.05	48	1,613	2.98%
2018/01/11	7	33.90	0	0.00	34.20	7	1,626	0.43%
2018/01/10	43	34.35	0	0.00	34.20	43	1,640	2.62%
2018/01/08	2	33.55	1	33.60	34.00	1	1,683	0.06%
2018/01/04	2	33.40	0	0.00	33.55	2	1,735	0.12%
2018/01/03	1	33.35	0	0.00	33.30	1	1,851	0.05%
2018/01/02	1	33.60	0	0.00	33.65	1	1,892	0.05%