正崴 (2392)-元大-蘆洲中正券商分點個股進出

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
60.7
漲跌
▲2.2
漲幅
+3.76%
成交量
21,657張
產業
上市電子零組件類股▲0.32%
598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－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/21	7.1	57.75	10	58.29	60.70	-2.9	4,835	-0.06%
2024/05/20	8	58.53	19	57.44	58.50	-11	4,496	-0.24%
2024/05/17	13	52.98	3	53.90	53.70	10	3,911	0.26%
2024/05/16	1	52.30	2	51.90	52.00	-1	3,770	-0.03%
2024/05/15	5	52.80	6	52.12	51.60	-1	3,721	-0.03%
2024/05/14	15	51.29	8	51.34	51.50	7	3,610	0.19%
2024/05/13	6	51.60	5.1	51.19	51.60	0.9	3,527	0.03%
2024/05/10	1	48.60	10.1	48.25	48.75	-9.1	3,315	-0.27%
2024/05/09	3	49.90	0	0.00	48.80	3	3,289	0.09%
2024/05/08	9	48.79	5	49.00	49.35	4	3,201	0.12%
2024/05/07	6	49.82	5	49.61	49.45	1	3,130	0.03%
2024/05/06	8	49.07	9	49.46	49.50	-1	2,921	-0.03%
2024/05/03	8	48.80	21.4	48.47	48.75	-13.4	2,761	-0.49%
2024/05/02	0	0.00	1	46.65	46.70	-1	2,466	-0.04%
2024/04/30	15	46.78	3	46.70	46.60	12	2,460	0.49%
2024/04/29	47	46.61	1	46.75	46.60	46	2,442	1.88%
2024/04/26	0	0.00	7	45.59	45.50	-7	2,404	-0.29%
2024/04/24	2	45.10	0	0.00	45.80	2	2,415	0.08%
2024/04/23	0	0.00	1	44.70	44.60	-1	2,415	-0.04%
2024/04/19	1	45.30	3	44.37	44.40	-2	2,430	-0.08%
2024/04/18	1	44.20	0	0.00	46.25	1	2,388	0.04%
2024/04/16	15.1	43.92	0	0.00	43.50	15.1	2,351	0.64%
2024/04/12	0	0.00	1	46.20	46.25	-1	2,301	-0.04%
2024/04/10	1	46.70	0	0.00	46.65	1	2,389	0.04%
2024/04/09	1	46.40	2	46.50	46.25	-1	2,395	-0.04%
2024/04/02	0.2	46.70	0	46.85	47.00	0.2	2,371	0.01%
2024/04/01	4.2	47.29	0	0.00	47.10	4.2	2,388	0.18%
2024/03/29	8	47.62	4.1	47.32	46.40	3.9	2,313	0.17%
2024/03/28	1	45.95	15.1	46.21	46.00	-14.1	2,161	-0.65%
2024/03/27	36	45.90	1	46.70	47.10	35	2,122	1.65%
2024/03/26	0	0.00	10	44.80	44.85	-10	2,030	-0.49%
2024/03/25	0	0.00	1	45.30	45.15	-1	2,077	-0.05%
2024/03/22	1	45.00	20	44.80	45.00	-19	2,139	-0.89%
2024/03/21	1	44.80	0.1	44.90	44.90	0.9	2,252	0.04%
2024/03/20	3	45.00	0	0.00	44.40	3	2,327	0.13%
2024/03/19	0	0.00	3	44.40	44.05	-3	2,418	-0.12%
2024/03/18	11	43.95	1	43.85	44.00	10	2,711	0.37%
2024/03/15	3	44.83	11	44.59	44.15	-8	3,287	-0.24%
2024/03/13	3.2	45.90	3	45.52	45.15	0.2	3,437	0.00%
2024/03/12	3	44.87	2	45.30	45.20	1	3,402	0.03%
2024/03/11	1	43.30	0	0.00	43.90	1	3,333	0.03%
2024/03/08	11	44.11	0.3	45.00	43.95	10.7	3,332	0.32%
2024/03/07	0	0.00	2	45.58	45.45	-2	3,320	-0.06%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/05	7	46.00	0	0.00	46.50	7	3,341	0.21%
2024/03/04	6	46.02	0	0.00	45.85	6	3,355	0.18%
2024/03/01	1	46.10	2	45.95	46.05	-1	3,335	-0.03%
2024/02/29	0	0.00	2	45.05	45.45	-2	3,380	-0.06%
2024/02/27	0	0.00	10	44.10	44.50	-10	3,421	-0.29%
2024/02/26	0	0.00	1	44.75	44.50	-1	3,391	-0.03%
2024/02/23	0	0.00	10	43.85	43.90	-10	3,346	-0.30%
2024/02/20	0	0.00	2	43.65	43.50	-2	3,318	-0.06%
2024/02/19	0	0.00	1	43.55	43.75	-1	3,302	-0.03%
2024/02/16	2	43.45	0	0.00	43.20	2	3,320	0.06%
2024/02/05	14	43.45	0	0.00	43.50	14	3,335	0.42%
2024/01/31	0	0.00	2	44.60	44.75	-2	3,332	-0.06%
2024/01/19	10	43.90	0	0.00	43.90	10	3,314	0.30%
2024/01/18	2	44.10	12	44.13	44.30	-10	3,292	-0.30%
2024/01/17	1	44.10	0	0.00	44.15	1	3,288	0.03%
2024/01/11	2	44.70	0	0.00	44.75	2	3,265	0.06%
2024/01/10	20	44.70	2	45.00	44.75	18	3,293	0.55%
2024/01/09	5	45.45	1	45.90	45.30	4	3,286	0.12%
2024/01/08	0	0.00	5	45.95	45.80	-5	3,284	-0.15%
2024/01/05	11	45.74	1	45.95	45.75	10	3,279	0.30%
2024/01/04	0	0.00	18	47.31	46.10	-18	3,261	-0.55%
2024/01/02	0	0.00	1	48.65	48.50	-1	3,161	-0.03%
2023/12/29	1	48.30	1	48.30	48.30	0	3,162	0.00%
2023/12/28	3	48.62	1	48.41	48.65	2	3,161	0.06%
2023/12/27	9	48.99	4	49.25	48.65	5	3,156	0.16%
2023/12/26	0	0.00	1	48.40	48.40	-1	3,133	-0.03%
2023/12/25	11	48.05	1	48.10	48.10	10	3,137	0.32%
2023/12/22	1	48.20	18.5	48.26	48.20	-17.5	3,145	-0.56%
2023/12/21	19	48.85	0	0.00	48.80	19	3,163	0.60%
2023/12/20	2	49.75	0	0.00	49.90	2	3,185	0.06%
2023/12/19	11	47.96	11	48.51	48.50	0	3,128	0.00%
2023/12/18	3	49.08	5	49.80	49.20	-2	3,071	-0.07%
2023/12/15	7	50.16	15	50.21	50.20	-8	2,983	-0.27%
2023/12/14	2	49.80	5	50.15	50.00	-3	3,012	-0.10%
2023/12/13	17	49.87	20	49.39	49.60	-3	2,903	-0.10%
2023/12/12	18	49.56	89	50.47	51.60	-71	2,612	-2.72%
2023/12/11	14	46.48	16	46.73	47.10	-2	2,064	-0.10%
2023/12/08	2	44.45	5	44.35	44.45	-3	1,938	-0.15%
2023/12/07	0	0.00	1	45.30	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	1	44.90	45.00	-1	1,967	-0.05%
2023/12/04	5	44.35	10	44.25	44.45	-5	1,983	-0.25%
2023/12/01	20	44.95	10	44.80	44.90	10	1,982	0.50%
2023/11/30	1	44.25	1.3	44.18	44.10	-0.3	2,001	-0.02%
2023/11/29	0	0.00	12	43.96	44.30	-12	2,037	-0.59%
2023/11/27	2	43.20	12	43.79	43.35	-10	2,148	-0.47%
2023/11/24	0	0.00	0.1	42.70	42.65	-0.1	2,203	0.00%
2023/11/21	0	0.00	2	41.25	41.25	-2	2,228	-0.09%
2023/11/17	0	0.00	1	41.05	40.90	-1	2,272	-0.04%
2023/11/16	1	40.90	0	0.00	40.90	1	2,278	0.04%
2023/11/14	6	40.24	0	0.00	40.25	6	2,298	0.26%
2023/11/10	5	39.00	0	0.00	39.15	5	2,346	0.21%
2023/11/09	1	39.10	10	39.35	39.10	-9	2,462	-0.37%
2023/11/08	0	0.00	0	39.65	39.65	0	2,500	0.00%
2023/11/07	0	0.00	2	39.10	39.00	-2	2,475	-0.08%
2023/11/06	1	39.20	0	0.00	39.10	1	2,482	0.04%
2023/11/02	3	38.90	0	0.00	38.95	3	2,514	0.12%
2023/11/01	8	38.50	0	0.00	38.50	8	2,515	0.32%
2023/10/30	1	38.95	0	0.00	38.80	1	2,538	0.04%
2023/10/26	0	0.00	4	39.05	39.00	-4	2,588	-0.15%
2023/10/20	0	0.00	1	39.05	38.95	-1	2,848	-0.04%
2023/10/19	1	39.15	0	0.00	39.25	1	2,886	0.03%
2023/10/18	2	39.70	0	0.00	39.80	2	2,917	0.07%
2023/10/17	0	0.00	4	40.75	40.70	-4	2,916	-0.14%
2023/10/13	0	0.00	4	41.44	41.30	-4	2,962	-0.14%
2023/10/05	5	41.15	0	0.00	40.95	5	2,995	0.17%
2023/10/04	0.1	40.60	2	40.65	40.80	-1.9	3,002	-0.06%
2023/10/03	5	41.10	0	0.00	41.05	5	3,016	0.17%
2023/10/02	10	41.20	10	41.55	41.50	0	3,043	0.00%
2023/09/27	0	40.55	0	0.00	40.35	0	3,132	0.00%
2023/09/26	0	41.00	0	0.00	40.95	0	3,146	0.00%
2023/09/25	4	42.79	2	42.95	41.90	2	3,118	0.06%
2023/09/20	10.3	42.29	0	0.00	41.85	10.3	3,045	0.34%
2023/09/18	6	43.10	0	0.00	43.10	6	2,978	0.20%
2023/09/15	4	43.20	0	0.00	43.00	4	2,965	0.13%
2023/09/14	1	43.50	0	0.00	43.50	1	2,939	0.03%
2023/09/12	0	0.00	5	43.85	43.80	-5	2,897	-0.17%
2023/09/11	2	44.10	12	43.78	43.80	-10	2,894	-0.35%
2023/09/08	2	44.85	10	44.90	44.85	-8	2,844	-0.28%
2023/09/06	7	45.66	2	45.90	45.80	5	2,882	0.17%
2023/09/05	6	45.79	1.4	46.17	45.90	4.6	2,854	0.16%
2023/09/04	0	0.00	12	46.70	46.65	-12	2,804	-0.43%
2023/09/01	0	0.00	1	46.45	45.85	-1	2,740	-0.04%
2023/08/31	1	46.35	3	46.40	46.65	-2	2,656	-0.08%
2023/08/30	31	44.81	32	45.74	45.80	-1	2,554	-0.04%
2023/08/29	0	0.00	5	44.27	44.10	-5	2,428	-0.21%
2023/08/28	0	0.00	15	43.77	43.80	-15	2,421	-0.62%
2023/08/25	3	43.35	12	43.07	43.25	-9	2,478	-0.36%
2023/08/24	12	43.15	0	0.00	43.05	12	2,444	0.49%
2023/08/22	0	0.00	5	42.60	42.60	-5	2,386	-0.21%
2023/08/21	14	43.01	10	42.40	42.40	4	2,375	0.17%
2023/08/18	0	0.00	6	42.93	42.95	-6	2,361	-0.25%
2023/08/17	0	0.00	3	42.47	42.85	-3	2,326	-0.13%
2023/08/16	1	42.30	6	42.45	42.35	-5	2,277	-0.22%
2023/08/15	7	40.74	3	41.88	42.20	4	2,221	0.18%
2023/08/14	5	39.56	15	39.78	39.95	-10	2,106	-0.47%
2023/08/11	5	38.92	0	0.00	39.00	5	2,074	0.24%
2023/08/10	5	38.85	0	0.00	38.75	5	2,084	0.24%
2023/08/08	10	39.20	15	39.90	40.00	-5	2,112	-0.24%
2023/08/01	7	38.71	0	0.00	38.70	7	2,050	0.34%
2023/07/31	5	39.50	0	0.00	39.00	5	2,043	0.24%
2023/07/28	1.2	39.40	0	0.00	39.70	1.2	2,008	0.06%
2023/07/27	15	40.17	21	40.00	40.00	-6	1,985	-0.30%
2023/07/26	20	40.59	0	0.00	40.50	20	1,964	1.02%
2023/07/25	0	0.00	1	42.80	43.30	-1	1,855	-0.05%
2023/07/24	4	43.08	10	43.05	43.05	-6	1,768	-0.34%
2023/07/21	0	0.00	15.1	42.62	42.95	-15.1	1,720	-0.88%
2023/07/20	1	42.15	21	42.12	42.20	-20	1,692	-1.18%
2023/07/19	1	42.80	1	43.30	42.80	0	1,639	0.00%
2023/07/18	12	43.92	0	0.00	43.25	12	1,633	0.73%
2023/07/17	10	43.65	8	43.78	43.95	2	1,619	0.12%
2023/07/14	21	43.00	5	43.00	43.00	16	1,631	0.98%
2023/07/13	0	0.00	17	43.28	42.95	-17	1,683	-1.01%
2023/07/12	10	42.60	0	0.00	42.80	10	1,682	0.59%
2023/07/10	6	43.15	5	43.10	42.90	1	1,779	0.06%
2023/07/07	1	43.50	0	0.00	43.25	1	1,869	0.05%
2023/07/06	0	0.00	10	43.82	43.70	-10	1,839	-0.54%
2023/07/05	0	0.00	1	43.55	43.50	-1	1,757	-0.06%
2023/07/04	24	43.16	0	0.00	43.25	24	1,720	1.40%
2023/07/03	7	42.56	1	42.70	42.75	6	1,688	0.35%
2023/06/30	2	42.25	20	42.08	42.10	-18	1,678	-1.07%
2023/06/29	0	0.00	7	42.06	42.30	-7	1,684	-0.42%
2023/06/28	10	42.20	5	42.00	42.00	5	1,691	0.30%
2023/06/27	15	42.46	0	0.00	42.25	15	1,705	0.88%
2023/06/26	26	42.37	11	42.57	42.55	15	1,751	0.86%
2023/06/21	0	0.00	21	41.70	41.90	-21	1,884	-1.11%
2023/06/16	1	41.85	3	42.17	41.90	-2	1,926	-0.10%
2023/06/12	0	0.00	10	42.30	41.90	-10	1,870	-0.53%
2023/06/09	1	41.00	0	0.00	41.05	1	1,790	0.06%
2023/06/08	11	41.02	0	0.00	40.80	11	1,797	0.61%
2023/06/07	1	41.60	0	0.00	41.60	1	1,797	0.06%
2023/06/02	1	41.75	0	0.00	41.75	1	1,802	0.06%
2023/06/01	12	41.70	0	0.00	41.65	12	1,802	0.67%
2023/05/31	2	41.08	8	41.84	41.65	-6	1,784	-0.34%
2023/05/30	0	0.00	10	40.35	40.35	-10	1,698	-0.59%
2023/05/29	0	0.00	1.2	40.48	40.30	-1.2	1,722	-0.07%
2023/05/26	1	40.00	9	39.90	40.00	-8	1,734	-0.46%
2023/05/23	1	40.20	1	40.35	40.40	0	1,756	0.00%
2023/05/22	0	0.00	0.1	40.35	40.30	-0.1	1,757	-0.01%
2023/05/17	0	0.00	10	39.85	39.90	-10	1,761	-0.57%
2023/05/16	1	39.40	0	0.00	39.50	1	1,757	0.06%
2023/05/15	3.1	39.26	10	39.65	39.50	-6.9	1,763	-0.39%
2023/05/12	10	40.50	0	0.00	40.80	10	1,747	0.57%
2023/05/10	0	0.00	2.1	41.45	41.70	-2.1	1,799	-0.12%
2023/05/08	0	0.00	1	42.05	42.00	-1	1,870	-0.05%
2023/05/05	1	41.50	5	41.65	41.40	-4	1,910	-0.21%
2023/05/04	0	0.00	8	42.02	42.15	-8	1,946	-0.41%
2023/05/03	0	0.00	3	42.35	42.10	-3	1,959	-0.15%
2023/05/02	3	42.10	1	42.15	42.45	2	1,981	0.10%
2023/04/28	5	41.50	2	41.60	41.90	3	2,000	0.15%
2023/04/27	0	0.00	2	41.00	41.15	-2	1,989	-0.10%
2023/04/26	0	0.00	1	40.90	41.30	-1	1,981	-0.05%
2023/04/24	1	41.35	0	0.00	41.35	1	1,956	0.05%
2023/04/21	0	0.00	35	42.30	41.45	-35	1,950	-1.79%
2023/04/20	5	43.39	11	42.38	42.35	-6	1,929	-0.31%
2023/04/19	2	43.35	0	0.00	43.25	2	1,909	0.10%
2023/04/18	1.3	43.04	0	0.00	42.95	1.3	1,859	0.07%
2023/04/17	5	43.25	4.2	43.20	43.35	0.8	1,795	0.04%
2023/04/14	2.1	42.82	20	43.13	43.25	-17.9	1,775	-1.01%
2023/04/13	13	43.41	6	43.22	43.05	7	1,728	0.40%
2023/04/12	10	42.89	4	42.90	43.15	6	1,639	0.37%
2023/04/10	5	42.00	0	41.80	41.60	5	1,514	0.33%
2023/04/07	11	41.70	3	41.45	41.80	8	1,506	0.53%
2023/04/06	0	0.00	10	41.23	41.40	-10	1,501	-0.67%
2023/03/31	0	0.00	6	41.44	41.35	-6	1,495	-0.40%
2023/03/30	0	0.00	9	41.48	41.35	-9	1,482	-0.61%
2023/03/29	18	41.46	10	41.93	41.95	8	1,479	0.54%
2023/03/28	5	41.40	3	41.30	41.40	2	1,476	0.14%
2023/03/27	38	42.18	3	42.15	41.70	35	1,461	2.39%
2023/03/24	19	41.87	62	42.18	42.85	-43	1,396	-3.08%
2023/03/23	10	40.10	3	40.05	40.05	7	1,192	0.59%
2023/03/22	0	0.00	10	39.45	39.40	-10	1,175	-0.85%
2023/03/21	3	39.75	7	39.49	39.40	-4	1,182	-0.34%
2023/03/20	0	0.00	1	39.05	39.00	-1	1,161	-0.09%
2023/03/17	11	38.61	0	0.00	39.10	11	1,183	0.93%
2023/03/16	1	38.05	0	0.00	38.30	1	1,158	0.09%
2023/03/15	5	38.95	0	0.00	38.80	5	1,172	0.43%
2023/03/14	5	38.85	1	38.85	38.80	4	1,222	0.33%
2023/03/13	3	38.88	0	0.00	39.30	3	1,263	0.24%
2023/03/10	3.1	39.30	0	0.00	39.30	3.1	1,346	0.23%
2023/03/09	0	0.00	4	40.65	40.30	-4	1,400	-0.29%
2023/03/07	0	0.00	6	40.26	40.25	-6	1,633	-0.37%
2023/03/06	1	39.85	0	0.00	40.00	1	1,727	0.06%
2023/03/03	4	39.31	0	0.00	39.30	4	1,789	0.22%
2023/03/02	1	39.35	0	0.00	39.40	1	1,795	0.06%
2023/03/01	6	38.99	0	0.00	39.00	6	1,778	0.34%
2023/02/24	5.1	39.78	2	39.75	39.90	3.1	1,752	0.17%
2023/02/23	5	40.10	3	40.25	39.90	2	1,738	0.12%
2023/02/22	0	0.00	6	40.10	40.00	-6	1,728	-0.35%
2023/02/21	0	0.00	2	40.48	40.40	-2	1,727	-0.12%
2023/02/20	1	40.00	0	0.00	40.05	1	1,730	0.06%
2023/02/17	6	40.01	0	0.00	40.05	6	1,741	0.34%
2023/02/16	5	39.98	0	0.00	40.10	5	1,780	0.28%
2023/02/15	2	40.00	0	0.00	39.95	2	1,809	0.11%
2023/02/14	3	40.10	0	0.00	40.15	3	1,819	0.16%
2023/02/09	0	0.00	1	40.90	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	2	40.35	40.35	-2	1,776	-0.11%
2023/02/06	0	0.00	4	40.04	40.10	-4	1,736	-0.23%
2023/02/03	0	0.00	3	39.68	39.80	-3	1,685	-0.18%
2023/02/02	0	0.00	3	39.37	39.55	-3	1,646	-0.18%
2023/01/31	0	0.00	1	38.55	38.55	-1	1,595	-0.06%
2023/01/16	1	36.80	0	0.00	36.70	1	1,555	0.06%
2023/01/13	0	0.00	1	36.90	36.85	-1	1,559	-0.06%
2023/01/12	0	0.00	1	37.50	37.35	-1	1,624	-0.06%
2022/12/30	6	36.90	0	0.00	36.90	6	2,130	0.28%
2022/12/28	3	36.85	0	0.00	36.65	3	2,133	0.14%
2022/12/22	0	0.00	7	37.15	37.20	-7	2,140	-0.33%
2022/12/14	2	38.50	0	0.00	38.35	2	2,106	0.09%
2022/12/13	3	38.20	0	0.00	37.95	3	2,097	0.14%
2022/12/09	0.1	38.15	18	38.70	38.25	-17.9	2,083	-0.86%
2022/12/07	2	39.10	0	0.00	38.85	2	2,051	0.10%
2022/12/06	9	39.58	4	39.69	39.40	5	2,018	0.25%
2022/12/05	14	39.91	11	39.59	39.25	3	1,974	0.15%
2022/12/02	11.3	39.91	6	39.58	39.90	5.3	1,934	0.27%
2022/12/01	1	39.95	2	38.95	39.20	-1	1,848	-0.05%
2022/11/30	8	39.33	8	38.91	39.40	0	1,783	0.00%
2022/11/29	7	38.66	10	39.21	38.80	-3	1,697	-0.18%
2022/11/28	0	0.00	5	38.00	38.20	-5	1,540	-0.32%
2022/11/25	1	37.30	12	37.40	36.35	-11	1,451	-0.76%
2022/11/24	1	36.25	0	0.00	36.25	1	1,383	0.07%
2022/11/18	1	35.70	0	0.00	35.70	1	1,428	0.07%
2022/11/17	0	0.00	2	35.75	35.55	-2	1,444	-0.14%
2022/11/16	2	35.60	0	0.00	35.30	2	1,460	0.14%
2022/11/14	0	0.00	2	35.35	35.75	-2	1,600	-0.12%
2022/11/11	2	35.30	0	0.00	34.70	2	1,623	0.12%
2022/11/08	2	34.95	0	0.00	34.90	2	1,631	0.12%
2022/11/07	0	0.00	7	35.03	35.35	-7	1,620	-0.43%
2022/10/28	1	33.55	0	0.00	33.30	1	1,606	0.06%
2022/10/26	0	0.00	1	33.40	33.40	-1	1,587	-0.06%
2022/10/21	0	0.00	1.1	34.36	34.40	-1.1	1,560	-0.07%
2022/10/20	6	34.60	0	0.00	34.60	6	1,554	0.39%
2022/10/19	2	35.58	1	36.05	35.70	1	1,482	0.07%
2022/10/18	2	36.88	2	36.58	36.25	0	1,466	0.00%
2022/10/17	0	0.00	0.9	36.55	36.80	-0.9	1,443	-0.06%
2022/10/14	1	36.35	1	36.25	36.60	0	1,417	0.00%
2022/10/12	1	36.85	1	37.15	37.20	0	1,324	0.00%
2022/10/11	11	37.36	9	36.70	36.35	2	1,265	0.16%
2022/10/07	1	36.00	7	36.40	37.25	-6	1,124	-0.53%
2022/10/06	2	33.90	0	0.00	34.20	2	975	0.21%
2022/10/04	1	33.85	0	0.00	33.80	1	974	0.10%
2022/09/29	0	0.00	7	33.11	33.00	-7	961	-0.73%
2022/09/26	1	33.95	0	0.00	33.45	1	956	0.10%
2022/09/22	2	35.50	0	0.00	35.40	2	953	0.21%
2022/09/19	1	36.05	0	0.00	36.45	1	939	0.11%
2022/09/16	0	0.00	0.2	36.65	36.50	-0.2	946	-0.02%
2022/09/12	3	36.95	8	37.05	36.80	-5	974	-0.51%
2022/09/08	8	36.37	0	0.00	36.45	8	971	0.82%
2022/09/06	0	0.00	10	36.00	36.00	-10	962	-1.04%
2022/09/01	1	36.65	0	0.00	36.70	1	942	0.11%
2022/08/31	0	0.00	10	37.30	37.30	-10	928	-1.08%
2022/08/29	0	0.00	1	37.35	37.35	-1	910	-0.11%
2022/08/25	1	37.40	1	37.35	37.50	0	871	0.00%
2022/08/24	6	37.30	6	37.30	37.35	0	854	0.00%
2022/08/23	0	0.00	0.4	37.35	37.00	-0.4	838	-0.05%
2022/08/22	1.2	37.82	0	0.00	37.35	1.2	816	0.14%
2022/08/19	28	38.26	6	38.28	38.25	22	759	2.90%
2022/08/18	4	36.76	7	36.86	36.95	-3	642	-0.47%
2022/08/17	0	0.00	4	35.71	36.40	-4	582	-0.69%
2022/08/16	0	0.00	5	34.74	34.85	-5	524	-0.95%
2022/08/15	0	0.00	3	34.10	34.15	-3	510	-0.59%
2022/08/12	0	0.00	1	33.40	33.40	-1	500	-0.20%
2022/08/10	2	32.30	2	32.50	32.50	0	493	0.00%
2022/08/09	1	32.10	0	0.00	32.15	1	491	0.20%
2022/08/03	1	32.10	0	0.00	32.00	1	473	0.21%
2022/07/25	0	0.00	1	32.30	32.25	-1	489	-0.20%
2022/07/20	0	0.00	2	31.73	31.55	-2	508	-0.39%
2022/07/19	1	31.50	4	31.45	31.45	-3	511	-0.58%
2022/07/18	4	32.65	0	0.00	32.65	4	514	0.78%
2022/07/15	0	32.30	0	0.00	32.10	0	500	0.00%
2022/07/13	0	0.00	1	31.95	32.10	-1	504	-0.20%
2022/07/12	2	31.48	0	0.00	31.35	2	504	0.40%
2022/07/06	0	31.95	0	0.00	31.40	0	529	0.00%
2022/06/30	0	0.00	10	33.54	33.05	-10	556	-1.80%
2022/06/28	4	34.40	0	0.00	34.45	4	563	0.71%
2022/06/22	1	34.10	6	34.03	33.95	-5	590	-0.85%
2022/06/16	3	33.50	1	33.85	33.50	2	574	0.35%
2022/06/10	0	0.00	8	34.65	34.65	-8	594	-1.35%
2022/06/09	0	0.00	2	34.85	34.75	-2	596	-0.34%
2022/06/02	0	0.00	2	34.90	34.90	-2	609	-0.33%
2022/05/31	0	0.00	3	34.65	34.90	-3	624	-0.48%
2022/05/25	0	0.00	2	33.45	33.65	-2	629	-0.32%
2022/05/20	0	0.00	1	33.85	34.20	-1	642	-0.16%
2022/05/13	7	33.04	0	0.00	32.85	7	675	1.04%
2022/05/10	1	32.75	2	33.28	34.00	-1	693	-0.14%
2022/05/09	1	33.30	0	0.00	33.25	1	690	0.14%
2022/05/06	0.2	34.00	0	0.00	33.85	0.2	693	0.03%
2022/05/03	4	34.00	0	0.00	34.20	4	718	0.56%
2022/04/29	2	34.05	0	0.00	34.05	2	741	0.27%
2022/04/27	22	33.81	0	0.00	33.75	22	769	2.86%
2022/04/26	1.2	34.98	0	0.00	35.00	1.2	766	0.16%
2022/04/25	1	35.10	2	35.35	35.00	-1	773	-0.13%
2022/04/22	0	0.00	1	35.65	35.75	-1	774	-0.13%
2022/04/21	0	0.00	1	36.00	36.00	-1	797	-0.13%
2022/04/20	1	35.80	1	35.45	35.75	0	808	0.00%
2022/04/15	1	34.90	2	34.85	34.90	-1	903	-0.11%
2022/04/12	1	35.30	4	35.25	35.25	-3	1,436	-0.21%
2022/04/11	5	36.01	3	36.40	35.95	2	1,527	0.13%
2022/04/08	1	36.85	0	0.00	36.90	1	1,637	0.06%
2022/04/07	3	37.13	2	37.10	37.00	1	1,639	0.06%
2022/04/06	20	37.20	0	0.00	37.50	20	1,631	1.23%
2022/03/31	4	37.64	1	37.90	37.85	3	1,642	0.18%
2022/03/30	3	37.63	0	0.00	37.70	3	1,638	0.18%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0	0.00	1	37.85	38.05	-1	1,618	-0.06%
2022/03/25	3	38.18	0	0.00	38.30	3	1,615	0.19%
2022/03/23	2	38.40	13	38.55	38.80	-11	1,592	-0.69%
2022/03/22	0	0.00	7	38.14	38.25	-7	1,589	-0.44%
2022/03/16	5	37.55	0	0.00	37.60	5	1,588	0.31%
2022/03/15	1	37.70	1	37.65	37.70	0	1,594	0.00%
2022/03/11	2	38.00	1	38.50	38.00	1	1,596	0.06%
2022/03/09	0	0.00	10	37.62	37.70	-10	1,599	-0.63%
2022/03/08	0	0.00	1	37.50	37.55	-1	1,606	-0.06%
2022/03/07	0	0.00	1	38.00	37.90	-1	1,602	-0.06%
2022/03/04	2	38.35	0	0.00	38.35	2	1,594	0.13%
2022/03/03	1	38.65	0	0.00	38.65	1	1,600	0.06%
2022/02/24	1	38.35	0	0.00	38.00	1	1,654	0.06%
2022/02/23	1	38.75	0	0.00	38.75	1	1,654	0.06%
2022/02/22	6	38.63	0	0.00	38.70	6	1,656	0.36%
2022/02/21	1	39.15	1	39.20	39.20	0	1,667	0.00%
2022/02/18	0	0.00	15	38.99	39.15	-15	1,694	-0.89%
2022/02/17	1	39.05	0	0.00	38.90	1	1,694	0.06%
2022/02/16	5	38.45	0	0.00	38.40	5	1,697	0.29%
2022/02/14	0	0.00	5	38.19	38.15	-5	1,700	-0.29%
2022/02/11	1	38.60	0	0.00	38.60	1	1,697	0.06%
2022/01/26	0	0.00	1	37.60	37.70	-1	1,709	-0.06%
2022/01/25	1	37.60	0	0.00	37.55	1	1,721	0.06%
2022/01/21	3	38.43	0	0.00	38.40	3	1,712	0.18%
2022/01/14	3	38.55	0	0.00	38.65	3	1,719	0.17%
2022/01/13	1	39.25	0	0.00	39.30	1	1,718	0.06%
2022/01/12	1	39.70	0.1	39.25	39.60	1	1,708	0.06%
2022/01/11	6	39.64	6	39.60	39.50	0	1,678	0.00%
2022/01/10	1	40.65	0	0.00	40.15	1	1,653	0.06%
2022/01/07	0	0.00	13.7	40.70	40.70	-13.7	1,623	-0.84%
2022/01/06	17.1	42.02	4	42.75	41.80	13.1	1,541	0.85%
2022/01/05	17	42.43	18	42.18	42.80	-1	1,360	-0.07%
2022/01/04	9	41.12	8	40.76	40.80	1	1,101	0.09%
2022/01/03	3.7	40.65	3	41.02	41.35	0.7	1,033	0.07%
2021/12/29	0	0.00	5	39.30	39.30	-5	1,040	-0.48%
2021/12/28	5	39.30	0	0.00	39.40	5	1,040	0.48%
2021/12/27	0	0.00	3	39.50	39.40	-3	1,041	-0.29%
2021/12/24	0	0.00	1	39.10	39.00	-1	1,036	-0.10%
2021/12/22	0	0.00	10	38.71	38.75	-10	1,042	-0.96%
2021/12/17	0	0.00	11	38.61	38.50	-11	1,055	-1.04%
2021/12/14	2	38.80	1	39.00	38.75	1	1,085	0.09%
2021/11/29	2	37.95	0	0.00	38.20	2	1,076	0.19%
2021/11/25	0	0.00	2	39.50	39.50	-2	1,083	-0.18%
2021/11/24	1	39.25	0	0.00	39.65	1	1,082	0.09%
2021/11/23	8	39.61	0	0.00	39.05	8	1,079	0.74%
2021/11/18	6	39.39	0	0.00	39.20	6	1,034	0.58%
2021/11/17	1	38.90	0	39.55	39.55	1	1,021	0.10%
2021/11/15	1	38.60	0	0.00	38.65	1	998	0.10%
2021/11/12	10	39.00	0	0.00	38.90	10	991	1.01%
2021/11/11	0	0.00	15.1	39.00	38.90	-15.1	1,004	-1.50%
2021/11/10	1	38.85	0	0.00	38.95	1	1,017	0.10%
2021/11/09	0	0.00	3.4	38.81	38.85	-3.4	1,027	-0.33%
2021/11/04	0	0.00	5	39.05	39.00	-5	1,053	-0.47%
2021/11/03	0	0.00	1	38.85	38.85	-1	1,048	-0.10%
2021/11/02	3	38.65	0	0.00	38.40	3	1,045	0.29%
2021/11/01	1	38.50	0	0.00	38.80	1	1,044	0.10%
2021/10/29	5	38.45	0	0.00	38.60	5	1,058	0.47%
2021/10/28	0	0.00	5	38.60	39.05	-5	1,046	-0.48%
2021/10/27	8	38.05	0	0.00	37.80	8	1,025	0.78%
2021/10/21	5	38.00	0	0.00	37.60	5	1,091	0.46%
2021/10/19	0	0.00	10	37.70	37.60	-10	1,087	-0.92%
2021/10/18	2	37.30	0	0.00	37.50	2	1,101	0.18%
2021/10/14	10	37.15	0	0.00	36.90	10	1,250	0.80%
2021/10/07	0	0.00	1	38.50	38.30	-1	1,858	-0.05%
2021/10/06	16	38.48	10	38.45	38.10	6	1,847	0.32%
2021/10/04	0	0.00	3	37.00	36.85	-3	1,783	-0.17%
2021/10/01	10	37.35	0	0.00	37.20	10	1,804	0.55%
2021/09/16	1	37.50	0	0.00	37.35	1	1,891	0.05%
2021/09/15	3	38.10	0	0.00	37.80	3	1,898	0.16%
2021/09/07	0	0.00	3	38.20	38.20	-3	1,977	-0.15%
2021/09/03	0	0.00	3	38.67	38.75	-3	1,992	-0.15%
2021/09/01	0	0.00	1	38.80	38.60	-1	1,996	-0.05%
2021/08/31	1	38.65	0	0.00	38.30	1	1,991	0.05%
2021/08/30	0	0.00	2	38.75	38.80	-2	1,993	-0.10%
2021/08/26	0	0.00	1	38.65	38.55	-1	2,000	-0.05%
2021/08/25	1	38.85	0	0.00	38.95	1	2,022	0.05%
2021/08/23	0.2	38.20	0	0.00	38.40	0.2	2,053	0.01%
2021/08/17	1	38.00	0	0.00	37.90	1	2,091	0.05%
2021/08/16	0	0.00	4	38.25	38.40	-4	2,086	-0.19%
2021/08/13	0	0.00	1	39.30	39.20	-1	2,080	-0.05%
2021/08/10	1	40.05	0	0.00	40.05	1	2,122	0.05%
2021/08/05	1	41.15	1	41.05	41.10	0	2,223	0.00%
2021/07/30	1	40.80	0	0.00	40.40	1	2,345	0.04%
2021/07/28	10	40.53	2	40.45	41.00	8	2,374	0.34%
2021/07/27	2	41.40	0	0.00	41.20	2	2,410	0.08%
2021/07/26	1	41.40	2	41.10	41.35	-1	2,424	-0.04%
2021/07/23	3	41.20	8	41.23	41.20	-5	2,446	-0.20%
2021/07/21	12	40.60	15	41.17	40.60	-3	2,469	-0.12%
2021/07/20	11	41.29	0	0.00	41.35	11	2,457	0.45%
2021/07/19	3	45.10	3	45.02	45.00	0	2,360	0.00%
2021/07/16	10	45.30	1	45.35	45.30	9	2,335	0.39%
2021/07/15	13	45.75	2	45.60	45.85	11	2,300	0.48%
2021/07/14	29	46.60	9	46.99	46.15	20	2,248	0.89%
2021/07/13	0	0.00	1	43.65	44.00	-1	1,848	-0.05%
2021/07/09	5	42.75	1	42.70	42.90	4	1,847	0.22%
2021/07/06	0	0.00	7	43.40	43.40	-7	1,954	-0.36%
2021/07/05	5	43.40	0	0.00	43.35	5	2,016	0.25%
2021/07/01	1	42.65	2	42.55	42.45	-1	2,109	-0.05%
2021/06/30	2	42.15	1.1	42.12	42.25	0.9	2,121	0.04%
2021/06/28	2	42.20	2	42.10	42.30	0	2,172	0.00%
2021/06/24	3	41.42	0	0.00	41.55	3	2,257	0.13%
2021/06/22	1	40.20	0	0.00	40.20	1	2,337	0.04%
2021/06/21	0	0.00	2	40.35	40.10	-2	2,365	-0.08%
2021/06/17	1	40.85	2	41.03	41.15	-1	2,589	-0.04%
2021/06/11	0	0.00	0	40.90	40.85	0	2,818	0.00%
2021/06/08	1	40.00	0	0.00	40.00	1	2,888	0.03%
2021/06/07	2	40.30	1	39.95	40.35	1	2,901	0.03%
2021/06/04	0	0.00	2	40.60	40.40	-2	2,906	-0.07%
2021/06/03	0	0.00	1	40.90	40.85	-1	2,918	-0.03%
2021/06/01	5	41.00	1	40.65	41.15	4	2,940	0.14%
2021/05/28	1	39.90	0	0.00	39.95	1	2,990	0.03%
2021/05/20	1	38.25	0	0.00	38.25	1	3,233	0.03%
2021/05/19	2	38.50	0	0.00	38.40	2	3,246	0.06%
2021/05/17	0	0.00	6	37.19	36.90	-6	3,251	-0.18%
2021/05/13	2	38.78	3	39.23	39.20	-1	3,192	-0.03%
2021/05/11	1	41.85	3	41.83	41.50	-2	3,132	-0.06%
2021/05/07	1	43.10	1	43.70	44.10	0	3,136	0.00%
2021/05/05	1	43.30	0	0.00	43.10	1	3,143	0.03%
2021/05/04	4	43.49	3	44.85	43.65	1	3,183	0.03%
2021/05/03	2	45.48	1	45.20	45.10	1	3,291	0.03%
2021/04/29	3	46.40	0	0.00	46.35	3	3,338	0.09%
2021/04/28	1	46.75	0	0.00	46.75	1	3,402	0.03%
2021/04/27	1	46.70	27	46.80	46.55	-26	3,484	-0.75%
2021/04/26	0	0.00	6	46.36	46.25	-6	3,494	-0.17%
2021/04/23	1	46.20	0	0.00	46.35	1	3,557	0.03%
2021/04/22	0	0.00	8	47.05	46.35	-8	3,742	-0.21%
2021/04/21	1	47.20	0	0.00	47.55	1	3,881	0.03%
2021/04/20	0	0.00	1	47.35	47.30	-1	3,910	-0.03%
2021/04/19	1	46.70	2	46.85	46.80	-1	4,077	-0.02%
2021/04/16	3	46.53	0	0.00	46.80	3	4,170	0.07%
2021/04/15	2	46.03	0	0.00	46.20	2	4,219	0.05%
2021/04/14	32	46.46	14.1	45.93	46.40	17.9	4,309	0.42%
2021/04/13	3	47.07	5	47.00	46.65	-2	4,709	-0.04%
2021/04/12	6	47.46	4	47.41	47.40	2	4,822	0.04%
2021/04/09	11	47.88	0	0.00	47.80	11	5,091	0.22%
2021/04/08	9	48.23	13	48.23	48.35	-4	5,046	-0.08%
2021/04/07	0	0.00	15	48.43	48.70	-15	5,034	-0.30%
2021/04/06	2	48.10	1	48.05	48.00	1	5,075	0.02%
2021/04/01	2	47.70	2	47.73	47.75	0	5,204	0.00%
2021/03/31	2	48.05	8	48.11	48.05	-6	5,381	-0.11%
2021/03/30	18	48.18	0	0.00	48.40	18	5,393	0.33%
2021/03/29	10	47.94	1	47.95	48.05	9	5,491	0.16%
2021/03/26	12	48.06	51	48.06	48.35	-39	5,526	-0.71%
2021/03/24	0	0.00	3	48.42	48.50	-3	5,578	-0.05%
2021/03/23	1	49.00	10	49.62	48.90	-9	5,660	-0.16%
2021/03/22	5	48.20	13	48.65	48.85	-8	5,619	-0.14%
2021/03/19	1	48.25	6	48.16	48.30	-5	5,702	-0.09%
2021/03/18	26	48.46	13	47.97	48.05	13	6,029	0.22%
2021/03/17	38	47.81	4	47.56	47.85	34	6,604	0.51%
2021/03/16	4	47.23	4	47.00	47.05	0	6,611	0.00%
2021/03/15	9	47.10	0	0.00	47.15	9	6,635	0.14%
2021/03/12	2	46.95	0	0.00	46.85	2	6,717	0.03%
2021/03/08	2	46.40	0	0.00	45.85	2	6,998	0.03%
2021/03/05	1	46.30	2	46.43	46.25	-1	7,019	-0.01%
2021/03/03	1	46.95	8	47.13	47.15	-7	7,089	-0.10%
2021/03/02	1	47.10	0	0.00	46.30	1	7,058	0.01%
2021/02/26	1	46.50	0	0.00	46.95	1	7,067	0.01%
2021/02/25	3	47.12	0	0.00	47.15	3	7,192	0.04%
2021/02/24	8	47.08	4	47.15	46.80	4	7,232	0.06%
2021/02/23	16	47.61	4	47.65	47.50	12	7,210	0.17%
2021/02/22	15	47.19	1	47.50	47.55	14	7,116	0.20%
2021/02/19	2	45.93	2	46.25	46.45	0	7,059	0.00%
2021/02/03	10	44.51	10	44.58	44.35	0	7,123	0.00%
2021/02/02	0	0.00	6	45.15	44.80	-6	7,118	-0.08%
2021/02/01	3	43.92	0	0.00	44.50	3	7,110	0.04%
2021/01/29	0	0.00	3	45.38	44.85	-3	7,089	-0.04%
2021/01/27	6	46.53	0	0.00	46.75	6	7,024	0.09%
2021/01/26	0	0.00	8	46.79	46.50	-8	7,000	-0.11%
2021/01/25	1	46.45	6	46.61	47.00	-5	6,957	-0.07%
2021/01/22	10	45.80	3	45.43	45.80	7	6,817	0.10%
2021/01/21	1.1	43.86	0	0.00	44.05	1.1	6,744	0.02%
2021/01/20	2	44.68	3	44.85	44.60	-1	6,668	-0.01%
2021/01/19	3	46.25	11	46.46	46.20	-8	6,593	-0.12%
2021/01/18	6	45.83	6	46.08	46.15	0	6,568	0.00%
2021/01/15	11	47.93	2	47.63	47.25	9	6,499	0.14%
2021/01/14	8	48.78	4.2	49.24	49.25	3.8	6,351	0.06%
2021/01/13	1	47.90	0	0.00	47.90	1	6,186	0.02%
2021/01/12	15	48.32	3.1	47.93	47.65	11.9	6,282	0.19%
2021/01/11	4	48.50	0	0.00	48.25	4	6,268	0.06%
2021/01/08	1	47.95	1	47.85	47.85	0	6,230	0.00%
2021/01/07	0	0.00	1	48.35	48.25	-1	6,210	-0.02%
2021/01/06	13	49.93	11	48.47	48.55	2	6,109	0.03%
2021/01/05	7	48.67	0	0.00	48.80	7	5,670	0.12%
2021/01/04	10.1	48.56	3	48.53	48.50	7.1	5,539	0.13%
2020/12/31	0	0.00	2	47.15	47.10	-2	5,229	-0.04%
2020/12/29	3	47.07	0	0.00	46.95	3	5,154	0.06%
2020/12/28	25.7	48.67	2	48.23	48.10	23.7	5,077	0.47%
2020/12/25	15	47.86	11	47.83	48.50	4	4,927	0.08%
2020/12/24	2.3	47.09	1	46.90	46.80	1.3	4,727	0.03%
2020/12/23	0	0.00	8	46.80	47.05	-8	4,716	-0.17%
2020/12/22	1	46.70	5	46.84	45.80	-4	4,700	-0.09%
2020/12/21	3	47.00	2	46.30	47.10	1	4,638	0.02%
2020/12/18	2	46.45	5	46.35	46.30	-3	4,550	-0.07%
2020/12/17	0	0.00	4.1	46.50	46.70	-4.1	4,507	-0.09%
2020/12/16	5.1	47.21	8	47.24	47.40	-2.9	4,408	-0.07%
2020/12/15	3	47.37	1	47.50	46.60	2	4,289	0.05%
2020/12/14	13	47.75	19.2	48.42	48.20	-6.2	4,139	-0.15%
2020/12/11	31.2	47.39	36.1	47.13	47.60	-4.9	3,748	-0.13%
2020/12/10	3	44.45	23	44.51	44.55	-20	3,138	-0.64%
2020/12/09	2	43.90	12	43.85	43.85	-10	3,034	-0.33%
2020/12/08	6	44.61	5	44.48	44.20	1	3,034	0.03%
2020/12/07	3	44.30	23	44.29	44.40	-20	2,953	-0.68%
2020/12/04	13	43.87	1	43.85	44.00	12	2,895	0.41%
2020/12/03	6	44.05	7	44.23	44.20	-1	2,851	-0.04%
2020/12/02	1	43.60	9	43.51	43.60	-8	2,768	-0.29%
2020/12/01	15	42.88	8	42.95	43.40	7	2,770	0.25%
2020/11/30	10	43.45	16	43.04	42.90	-6	2,867	-0.21%
2020/11/27	6	43.14	23	43.01	43.00	-17	2,881	-0.59%
2020/11/26	1	42.35	0	0.00	42.65	1	2,960	0.03%
2020/11/25	1	42.30	2	42.68	42.30	-1	2,982	-0.03%
2020/11/24	16	43.12	6	43.00	42.65	10	2,981	0.34%
2020/11/23	0	0.00	7	42.50	42.55	-7	2,876	-0.24%
2020/11/20	1	41.95	190	42.03	41.85	-189	2,850	-6.63%	大賣/鉅額交易
2020/11/19	1	42.10	6	42.18	42.10	-5	2,893	-0.17%
2020/11/18	70	42.10	2	42.05	42.10	68	2,974	2.29%
2020/11/17	118	42.19	3	42.20	42.15	115	3,148	3.65%	大買/鉅額交易
2020/11/16	0	0.00	1	41.60	41.60	-1	3,284	-0.03%
2020/11/12	7	41.54	6	41.63	41.50	1	3,711	0.03%
2020/11/10	1	41.20	1	40.90	40.85	0	3,747	0.00%
2020/11/09	2	40.80	2	40.75	40.75	0	3,763	0.00%
2020/11/06	0	0.00	4	40.85	40.80	-4	3,828	-0.10%
2020/11/03	1	40.65	0	0.00	40.60	1	4,019	0.02%
2020/11/02	1	39.95	1	40.15	40.05	0	4,074	0.00%
2020/10/30	1	40.70	0	0.00	40.40	1	4,138	0.02%
2020/10/28	0	0.00	1	41.75	41.65	-1	4,268	-0.02%
2020/10/27	3	42.15	2	42.28	42.25	1	4,271	0.02%
2020/10/22	0	0.00	4	42.13	42.10	-4	4,342	-0.09%
2020/10/21	1	42.05	3	42.10	42.05	-2	4,348	-0.05%
2020/10/20	11	42.67	1	43.35	42.30	10	4,456	0.22%
2020/10/19	1	42.20	5	42.64	42.85	-4	4,359	-0.09%
2020/10/16	2	41.50	1	42.00	41.05	1	4,377	0.02%
2020/10/15	1	41.40	7	41.43	41.45	-6	4,529	-0.13%
2020/10/12	0	0.00	2	40.40	40.60	-2	4,894	-0.04%
2020/10/08	0	0.00	5	41.34	41.30	-5	4,945	-0.10%
2020/10/05	1	41.25	0	0.00	41.25	1	5,566	0.02%
2020/09/30	4	40.86	1	40.95	40.90	3	5,753	0.05%
2020/09/28	5	41.10	0	0.00	41.05	5	5,978	0.08%
2020/09/25	2	41.10	4	41.25	41.20	-2	6,077	-0.03%
2020/09/24	6	40.35	2	40.55	40.40	4	6,049	0.07%
2020/09/22	5	40.52	1	40.20	40.20	4	6,190	0.06%
2020/09/21	7	40.80	2	41.35	40.85	5	6,266	0.08%
2020/09/18	0	0.00	1	41.30	41.75	-1	6,300	-0.02%
2020/09/15	5	41.40	10	41.40	41.55	-5	6,828	-0.07%
2020/09/11	0	0.00	1	40.00	40.10	-1	6,849	-0.01%
2020/09/10	1	41.30	1	40.60	40.60	0	6,820	0.00%
2020/09/09	5	40.85	1	40.40	41.20	4	6,839	0.06%
2020/09/08	0	0.00	3	41.45	41.65	-3	6,812	-0.04%
2020/09/07	0	0.00	1	41.75	41.70	-1	6,812	-0.01%
2020/09/04	5	42.65	1	42.70	42.60	4	6,795	0.06%
2020/09/03	13	43.57	5	43.42	43.10	8	6,761	0.12%
2020/09/02	14	43.36	7	43.05	42.80	7	6,641	0.11%
2020/09/01	5	42.78	3	42.88	43.10	2	6,643	0.03%
2020/08/31	8	42.11	19	42.02	41.95	-11	6,584	-0.17%
2020/08/28	6	41.91	2	41.90	42.00	4	6,577	0.06%
2020/08/27	1	42.55	1	42.50	42.30	0	6,576	0.00%
2020/08/26	3	42.40	2	42.33	42.25	1	6,550	0.02%
2020/08/25	3	42.23	6	42.23	42.25	-3	6,525	-0.05%
2020/08/24	4	42.68	25.4	42.75	42.75	-21.4	6,469	-0.33%
2020/08/21	16	42.48	16	42.47	42.85	0	6,403	0.00%
2020/08/20	5	41.16	22	41.24	40.90	-17	6,284	-0.27%
2020/08/19	26	43.44	10	43.70	43.25	16	6,081	0.26%
2020/08/18	8	41.30	7	41.79	41.85	1	5,739	0.02%
2020/08/17	0	0.00	6	40.62	41.35	-6	5,670	-0.11%
2020/08/14	0	0.00	1	40.10	40.20	-1	5,639	-0.02%
2020/08/13	2	40.25	0	0.00	40.40	2	5,632	0.04%
2020/08/12	5	40.69	0	0.00	40.70	5	5,622	0.09%
2020/08/11	1	41.00	4	40.40	40.00	-3	5,566	-0.05%
2020/08/10	1	41.20	5	40.90	41.00	-4	5,553	-0.07%
2020/08/07	13	41.63	11	41.65	41.15	2	5,549	0.04%
2020/08/06	8	41.11	13	41.35	41.05	-5	5,466	-0.09%
2020/08/04	7	40.99	3	40.90	40.85	4	5,472	0.07%
2020/08/03	0	0.00	3	40.43	40.50	-3	5,366	-0.06%
2020/07/31	5	39.75	1	39.75	39.75	4	5,363	0.07%
2020/07/30	2	39.80	8	39.61	39.80	-6	5,370	-0.11%
2020/07/29	3	39.63	4	39.35	39.35	-1	5,379	-0.02%
2020/07/28	28	39.78	6	39.67	39.00	22	5,409	0.41%
2020/07/27	2	41.05	2	41.60	39.90	0	5,528	0.00%
2020/07/24	7	42.33	3	42.13	41.50	4	5,541	0.07%
2020/07/23	0	0.00	6	41.75	42.35	-6	5,432	-0.11%
2020/07/22	4	41.63	1	42.05	41.35	3	5,414	0.06%
2020/07/20	1	43.80	0	0.00	43.95	1	5,169	0.02%
2020/07/17	20	44.66	1	44.65	44.55	19	5,089	0.37%
2020/07/16	1	44.65	0	0.00	44.50	1	4,903	0.02%
2020/07/15	1	43.80	10	43.53	43.45	-9	4,803	-0.19%
2020/07/14	13	44.02	3	44.03	44.10	10	4,776	0.21%
2020/07/13	0	0.00	4	44.15	44.40	-4	4,729	-0.08%
2020/07/10	16	44.57	16	44.43	44.45	0	4,649	0.00%
2020/07/09	4	43.19	1	43.30	43.75	3	4,245	0.07%
2020/07/08	0	0.00	7	41.86	42.00	-7	4,064	-0.17%
2020/07/07	3	41.98	5	41.79	42.00	-2	4,020	-0.05%
2020/07/06	1	41.50	11	40.67	41.25	-10	3,895	-0.26%
2020/07/03	4	40.19	9	40.06	40.25	-5	3,836	-0.13%
2020/07/02	11	40.23	13	40.20	40.40	-2	3,898	-0.05%
2020/07/01	42	40.39	3	40.00	40.05	39	3,958	0.99%
2020/06/30	5	39.70	79	39.30	39.90	-74	3,875	-1.91%
2020/06/24	5	39.42	2	39.45	39.05	3	3,795	0.08%
2020/06/23	3	39.28	1	39.05	39.40	2	3,794	0.05%
2020/06/22	7	39.71	6	39.43	40.00	1	3,668	0.03%
2020/06/19	0	0.00	1	38.00	38.45	-1	3,386	-0.03%
2020/06/18	0	0.00	4	37.88	37.95	-4	3,351	-0.12%
2020/06/15	1	36.80	0	0.00	36.60	1	3,404	0.03%
2020/06/12	11	36.71	0	0.00	36.90	11	3,425	0.32%
2020/06/09	0	0.00	16	38.00	37.80	-16	3,634	-0.44%
2020/06/08	0	0.00	5	38.30	38.20	-5	3,693	-0.14%
2020/06/05	6	38.32	0	0.00	38.75	6	3,634	0.17%
2020/06/04	1	38.00	3	38.15	37.95	-2	3,598	-0.06%
2020/06/02	0	0.00	10	37.38	37.40	-10	3,603	-0.28%
2020/05/27	9	37.44	6	37.38	37.35	3	3,604	0.08%
2020/05/26	1	36.20	0	0.00	37.00	1	3,549	0.03%
2020/05/25	15	35.75	10	36.10	35.80	5	3,519	0.14%
2020/05/21	4	36.85	4	36.55	36.50	0	3,494	0.00%
2020/05/19	1	36.10	0	0.00	36.25	1	3,493	0.03%
2020/05/18	1	36.25	0	0.00	36.10	1	3,519	0.03%
2020/05/15	2	36.40	1	37.25	36.35	1	3,531	0.03%
2020/05/14	3	37.62	2	37.63	37.10	1	3,515	0.03%
2020/05/13	0	0.00	20	37.95	37.95	-20	3,509	-0.57%
2020/05/11	8	38.78	11	38.64	38.60	-3	3,486	-0.09%
2020/05/08	11	38.00	0	0.00	37.90	11	3,389	0.32%
2020/05/06	0	0.00	1	37.50	37.35	-1	3,364	-0.03%
2020/05/05	12	38.06	0	0.00	37.65	12	3,364	0.36%
2020/05/04	1	37.55	11	37.47	37.65	-10	3,364	-0.30%
2020/04/30	34	38.88	10	38.35	38.45	24	3,359	0.71%
2020/04/29	1	36.15	3	36.47	37.10	-2	3,229	-0.06%
2020/04/28	2	36.35	0	0.00	36.30	2	3,230	0.06%
2020/04/27	1	35.50	0	0.00	36.00	1	3,293	0.03%
2020/04/24	2	36.15	2	36.10	35.75	0	3,281	0.00%
2020/04/17	20	36.04	0	0.00	35.20	20	3,171	0.63%
2020/04/15	31	35.56	2	35.40	35.10	29	3,179	0.91%
2020/04/14	2	34.80	2	34.75	34.90	0	3,204	0.00%
2020/04/08	3	34.55	4	34.60	35.00	-1	3,473	-0.03%
2020/04/07	23	34.97	7	34.67	34.90	16	3,459	0.46%
2020/04/06	2	31.93	124	31.37	32.75	-122	3,453	-3.53%	大賣/鉅額交易
2020/04/01	120	29.70	0	0.00	29.80	120	3,570	3.36%	大買/鉅額交易
2020/03/30	0	0.00	1	29.10	29.50	-1	3,626	-0.03%
2020/03/27	0	0.00	2	28.85	28.90	-2	3,612	-0.06%
2020/03/26	3	28.62	2	28.10	28.70	1	3,601	0.03%
2020/03/25	13	28.03	0	0.00	27.70	13	3,579	0.36%
2020/03/19	1	23.60	0	0.00	23.40	1	3,583	0.03%
2020/03/18	1	26.00	140	27.04	26.00	-139	3,620	-3.84%	大賣/鉅額交易
2020/03/17	6	26.58	6	26.50	26.90	0	3,842	0.00%
2020/03/16	149	28.70	6	28.83	27.80	143	3,911	3.66%	大買/鉅額交易
2020/03/13	1	28.35	4	28.40	28.45	-3	4,071	-0.07%
2020/03/12	3	31.73	0	0.00	31.50	3	4,017	0.07%
2020/03/11	6	35.52	0	0.00	34.80	6	3,992	0.15%
2020/03/10	0	0.00	3	34.90	35.05	-3	4,013	-0.07%
2020/03/09	2	35.30	1	35.25	35.00	1	4,066	0.02%
2020/03/06	2	37.23	2	36.81	36.75	0	4,173	0.00%
2020/03/05	0	0.00	2	37.68	37.65	-2	4,251	-0.05%
2020/03/03	10	37.20	2	37.45	37.20	8	4,322	0.19%
2020/03/02	2	36.28	1	36.60	36.50	1	4,344	0.02%
2020/02/27	2	37.10	0	0.00	37.20	2	4,385	0.05%
2020/02/26	2	38.13	3	38.17	38.20	-1	4,383	-0.02%
2020/02/24	8	37.80	0	0.00	37.95	8	4,427	0.18%
2020/02/21	1	38.35	0	0.00	38.35	1	4,472	0.02%
2020/02/18	1	38.40	6	38.50	38.10	-5	4,567	-0.11%
2020/02/14	3	39.37	0	0.00	39.40	3	5,007	0.06%
2020/02/13	1	39.00	2	39.38	38.85	-1	5,135	-0.02%
2020/02/12	0	0.00	1	39.00	39.25	-1	5,342	-0.02%
2020/02/11	0	0.00	15	38.65	38.90	-15	5,467	-0.27%
2020/02/10	0	0.00	3	37.15	38.00	-3	5,641	-0.05%
2020/02/06	1	39.30	1	39.20	39.40	0	5,885	0.00%
2020/02/05	4	38.86	7	38.89	38.90	-3	5,997	-0.05%
2020/02/04	1	38.60	17	38.24	39.40	-16	6,363	-0.25%
2020/02/03	3	37.23	14	37.64	38.00	-11	6,511	-0.17%
2020/01/31	6	39.65	1	40.10	39.80	5	6,658	0.08%
2020/01/30	2	40.90	16	40.51	40.30	-14	6,867	-0.20%
2020/01/17	5	44.80	0	0.00	44.75	5	7,059	0.07%
2020/01/16	2	44.65	3	44.60	44.70	-1	7,236	-0.01%
2020/01/15	0	0.00	5	44.20	44.10	-5	7,475	-0.07%
2020/01/14	1	44.25	2	44.45	44.45	-1	8,362	-0.01%
2020/01/10	2	42.93	2	43.13	43.40	0	8,464	0.00%
2020/01/09	4	43.29	0	0.00	43.20	4	8,509	0.05%
2020/01/08	0	0.00	5	43.40	43.25	-5	8,763	-0.06%
2020/01/07	4	43.74	1	43.00	43.00	3	8,956	0.03%
2020/01/06	2	44.23	3	44.25	44.15	-1	9,363	-0.01%
2020/01/03	36	45.67	3	45.35	45.35	33	9,819	0.34%
2020/01/02	11	46.33	2	46.65	45.90	9	10,112	0.09%
2019/12/31	9	46.36	7	46.13	45.80	2	10,155	0.02%
2019/12/30	29	46.01	19	46.02	46.10	10	10,186	0.10%
2019/12/27	2	45.43	38	45.35	46.00	-36	10,049	-0.36%
2019/12/26	5	44.75	12	45.08	44.80	-7	9,824	-0.07%
2019/12/25	0	0.00	1	43.75	43.85	-1	9,696	-0.01%
2019/12/24	1	43.80	1	44.00	43.85	0	9,720	0.00%
2019/12/23	6	44.02	1	44.00	43.75	5	9,746	0.05%
2019/12/20	10	43.20	26	43.53	43.45	-16	9,733	-0.16%
2019/12/18	2	43.80	0	0.00	43.40	2	9,748	0.02%
2019/12/17	15	43.92	2	44.10	43.90	13	9,828	0.13%
2019/12/16	27	43.86	0	0.00	44.10	27	9,899	0.27%
2019/12/13	32	44.43	4	43.95	43.70	28	10,019	0.28%
2019/12/12	23	45.67	35.2	45.96	44.65	-12.2	9,924	-0.12%
2019/12/11	15	44.73	22	44.90	45.25	-7	9,721	-0.07%
2019/12/10	46	44.88	38	44.94	44.80	8	9,684	0.08%
2019/12/09	5	44.50	0	0.00	43.85	5	9,488	0.05%
2019/12/06	5	43.70	5	43.85	44.15	0	9,472	0.00%
2019/12/04	16	43.73	19	43.09	43.00	-3	9,952	-0.03%
2019/12/03	10	43.92	19	44.44	43.90	-9	9,913	-0.09%
2019/12/02	12	43.37	10.1	43.58	43.50	1.9	9,777	0.02%
2019/11/29	6	42.38	2	43.30	43.15	4	9,734	0.04%
2019/11/28	0	0.00	4	43.25	43.45	-4	9,673	-0.04%
2019/11/27	19	43.48	17	43.54	43.55	2	9,674	0.02%
2019/11/26	2	43.23	3	43.43	43.50	-1	9,652	-0.01%
2019/11/21	3	42.47	0	0.00	42.60	3	9,690	0.03%
2019/11/20	1	42.75	1	42.45	42.35	0	9,701	0.00%
2019/11/19	0.7	43.20	3	43.60	43.20	-2.3	9,746	-0.02%
2019/11/18	2	43.43	3	43.35	43.50	-1	9,730	-0.01%
2019/11/15	14	42.76	8	42.93	43.05	6	9,742	0.06%
2019/11/14	9	41.59	7	42.27	42.20	2	9,773	0.02%
2019/11/13	27	42.24	16	42.14	42.10	11	9,656	0.11%
2019/11/12	45	45.26	48	45.06	44.65	-3	9,317	-0.03%
2019/11/11	10	45.29	8	45.71	45.20	2	9,183	0.02%
2019/11/08	1	45.10	27	45.28	45.70	-26	8,954	-0.29%
2019/11/07	82	44.69	60	44.95	44.95	22	8,821	0.25%
2019/11/06	20	44.72	22	44.93	44.60	-2	8,649	-0.02%
2019/11/05	15	44.13	6	44.06	44.05	9	8,518	0.11%
2019/11/04	18	45.21	4	45.60	45.00	14	8,393	0.17%
2019/11/01	12	46.05	18	46.16	45.90	-6	8,267	-0.07%
2019/10/31	9	45.41	8	45.89	45.70	1	7,899	0.01%
2019/10/30	14	45.60	11	45.05	45.00	3	7,712	0.04%
2019/10/29	11	45.44	28	45.38	44.75	-17	7,522	-0.23%
2019/10/28	33	44.49	13	44.35	44.20	20	7,296	0.27%
2019/10/25	5	43.94	4	44.45	43.80	1	7,172	0.01%
2019/10/24	44	45.43	39.4	44.89	44.80	4.6	7,057	0.07%
2019/10/23	5	46.19	3.1	46.02	45.05	1.9	6,886	0.03%
2019/10/22	37	46.77	41	45.81	46.00	-4	6,665	-0.06%
2019/10/21	0	0.00	1	43.90	44.00	-1	5,805	-0.02%
2019/10/18	2	43.40	5	43.49	43.60	-3	5,744	-0.05%
2019/10/17	4	43.29	2	43.23	43.35	2	5,658	0.04%
2019/10/16	45	43.40	88	43.06	43.05	-43	5,626	-0.76%
2019/10/15	54	43.45	52	43.48	43.30	2	5,344	0.04%
2019/10/14	18	43.20	23	43.71	44.55	-5	5,150	-0.10%
2019/10/09	7	39.74	19.2	40.09	40.50	-12.2	4,702	-0.26%
2019/10/08	47	38.07	42	38.76	38.50	5	4,309	0.12%
2019/10/07	19	37.14	47	37.42	37.35	-28	4,173	-0.67%
2019/10/04	4	35.60	25	35.43	36.55	-21	4,071	-0.52%
2019/10/03	2	35.15	21	35.10	35.05	-19	3,990	-0.48%
2019/10/02	6	35.04	2	35.15	35.40	4	3,985	0.10%
2019/10/01	2	34.85	0	0.00	35.20	2	3,992	0.05%
2019/09/27	5	34.85	0	0.00	34.80	5	4,004	0.12%
2019/09/26	10	35.50	15	35.93	35.60	-5	3,976	-0.13%
2019/09/25	14	35.31	0	0.00	35.55	14	3,944	0.35%
2019/09/24	1	36.60	0	0.00	36.00	1	3,936	0.03%
2019/09/23	10	36.05	0	0.00	36.45	10	3,901	0.26%
2019/09/20	5	36.69	1	36.60	36.10	4	3,869	0.10%
2019/09/19	49	36.62	1	36.15	36.50	48	3,745	1.28%
2019/09/18	11	36.17	10	36.41	37.00	1	3,653	0.03%
2019/09/17	2	35.55	0	0.00	35.55	2	3,510	0.06%
2019/09/16	3	35.98	0	0.00	35.95	3	3,567	0.08%
2019/09/12	1	35.50	1	35.30	36.15	0	3,531	0.00%
2019/09/11	6	34.63	0	0.00	34.70	6	3,454	0.17%
2019/09/10	0	0.00	5	35.52	34.80	-5	3,423	-0.15%
2019/09/09	26	37.17	15	36.65	35.70	11	3,350	0.33%
2019/09/06	8	35.82	0	0.00	36.60	8	3,022	0.26%
2019/09/05	6	35.53	7	35.06	34.85	-1	2,852	-0.04%
2019/09/04	0	0.00	1	34.95	35.20	-1	2,855	-0.04%
2019/09/03	16	35.19	17	35.20	35.20	-1	2,837	-0.04%
2019/08/29	0	0.00	1	34.20	34.50	-1	2,747	-0.04%
2019/08/26	0	0.00	4	33.60	33.35	-4	2,671	-0.15%
2019/08/23	0	0.00	2	35.60	35.30	-2	2,631	-0.08%
2019/08/22	22	35.60	21	35.76	35.75	1	2,602	0.04%
2019/08/21	3	34.85	0	0.00	34.85	3	2,522	0.12%
2019/08/20	5	35.23	7	35.04	35.05	-2	2,497	-0.08%
2019/08/19	5	34.95	11	34.89	35.05	-6	2,432	-0.25%
2019/08/16	1	32.85	0	0.00	32.90	1	2,354	0.04%
2019/08/15	0	0.00	1	31.20	31.60	-1	2,333	-0.04%
2019/08/14	0	0.00	1	32.50	31.85	-1	2,345	-0.04%
2019/08/12	0	0.00	2	31.98	31.90	-2	2,381	-0.08%
2019/08/02	2	32.25	1	32.00	31.80	1	2,666	0.04%
2019/08/01	2.1	33.33	0	0.00	33.35	2.1	2,703	0.08%
2019/07/31	10	33.45	2	33.75	34.00	8	2,807	0.28%
2019/07/30	0	0.00	6	35.14	35.15	-6	2,822	-0.21%
2019/07/29	4	35.68	3	35.67	35.65	1	2,808	0.04%
2019/07/26	3	35.50	0	0.00	35.70	3	2,837	0.11%
2019/07/25	1	35.25	1.1	35.03	35.30	-0.1	2,875	0.00%
2019/07/24	2	34.70	0	0.00	34.65	2	2,889	0.07%
2019/07/23	10	35.26	2	35.65	35.15	8	2,959	0.27%
2019/07/18	0	0.00	7	35.59	34.90	-7	3,040	-0.23%
2019/07/17	2	34.95	3	34.95	35.20	-1	3,007	-0.03%
2019/07/16	1	35.55	0	0.00	35.10	1	3,048	0.03%
2019/07/15	1	35.10	27	35.07	35.15	-26	3,079	-0.84%
2019/07/12	17	36.07	5	35.65	35.80	12	3,119	0.38%
2019/07/11	19	36.04	13	36.38	36.80	6	3,099	0.19%
2019/07/10	11	34.20	10	33.75	35.80	1	2,908	0.03%
2019/07/08	3	32.55	2	32.83	32.35	1	2,991	0.03%
2019/07/05	4	32.68	2	32.90	32.80	2	3,075	0.07%
2019/07/04	2	32.63	2	32.53	32.90	0	3,180	0.00%
2019/07/03	2	32.38	1	32.55	32.10	1	3,236	0.03%
2019/07/02	3	32.23	0	0.00	32.30	3	3,420	0.09%
2019/07/01	1	32.15	0	0.00	32.60	1	3,839	0.03%
2019/06/27	0	0.00	1	31.90	31.70	-1	3,904	-0.03%
2019/06/25	3	31.47	0	0.00	31.45	3	4,004	0.07%
2019/06/24	0	0.00	1	31.60	32.00	-1	4,174	-0.02%
2019/06/21	8	32.99	7	32.90	31.70	1	4,317	0.02%
2019/06/20	2	32.20	2	32.10	32.35	0	4,331	0.00%
2019/06/18	0	0.00	3	30.85	31.00	-3	4,417	-0.07%
2019/06/17	3	31.05	0	0.00	31.00	3	4,482	0.07%
2019/06/10	0	0.00	2	31.05	31.00	-2	5,174	-0.04%
2019/06/06	1	30.80	2	30.85	30.65	-1	5,754	-0.02%
2019/06/04	1	30.95	0	0.00	31.00	1	6,214	0.02%
2019/06/03	2	31.43	2	31.55	31.50	0	6,445	0.00%
2019/05/31	2	32.03	9	32.11	32.05	-7	6,806	-0.10%
2019/05/30	3	31.22	9	31.38	31.40	-6	7,087	-0.08%
2019/05/29	5	30.55	1	30.55	30.75	4	7,135	0.06%
2019/05/28	7	31.19	2	31.60	30.50	5	7,127	0.07%
2019/05/24	32	31.49	33	31.41	31.60	-1	7,203	-0.01%
2019/05/23	3	31.27	1	31.80	30.90	2	7,217	0.03%
2019/05/22	2	32.88	2	33.03	32.20	0	7,189	0.00%
2019/05/21	2	31.65	2	32.10	32.65	0	7,196	0.00%
2019/05/20	10	31.74	24	32.07	32.10	-14	7,191	-0.19%
2019/05/17	8	31.58	8	31.78	31.55	0	7,296	0.00%
2019/05/16	0	0.00	2	33.30	32.85	-2	7,308	-0.03%
2019/05/15	7	33.77	5	33.95	33.95	2	7,297	0.03%
2019/05/14	9	32.31	8	33.00	33.00	1	7,285	0.01%
2019/05/13	0	0.00	1	33.05	32.80	-1	7,185	-0.01%
2019/05/10	23	35.17	45	33.88	33.70	-22	7,109	-0.31%
2019/05/09	34	35.63	3	36.07	35.45	31	6,976	0.44%
2019/05/08	3	36.10	0	0.00	35.35	3	6,904	0.04%
2019/05/07	5	37.35	2	37.30	37.35	3	6,796	0.04%
2019/05/03	0	0.00	1	38.95	39.00	-1	6,703	-0.01%
2019/05/02	3	38.70	2	38.38	38.80	1	6,634	0.02%
2019/04/30	3	36.80	1	37.50	37.50	2	6,546	0.03%
2019/04/29	3	37.33	4	37.28	37.50	-1	6,501	-0.02%
2019/04/26	4	38.74	18	39.07	38.95	-14	6,379	-0.22%
2019/04/24	0	0.00	10	37.85	37.85	-10	6,232	-0.16%
2019/04/23	7	37.96	0	0.00	37.95	7	6,208	0.11%
2019/04/22	0	0.00	1	38.00	38.65	-1	6,181	-0.02%
2019/04/19	1	37.50	1	37.70	37.70	0	6,119	0.00%
2019/04/18	13	39.42	33	39.42	38.25	-20	6,016	-0.33%
2019/04/17	36	40.02	26	40.07	39.20	10	5,932	0.17%
2019/04/16	25	39.48	1	39.60	39.50	24	5,834	0.41%
2019/04/15	11.2	39.08	10.1	40.20	40.20	1.1	5,761	0.02%
2019/04/12	14	39.38	11	39.36	38.95	3	5,677	0.05%
2019/04/11	2	40.10	19	41.08	40.05	-17	5,554	-0.31%
2019/04/10	25.2	41.32	11	42.86	41.10	14.2	5,459	0.26%
2019/04/09	8	42.45	7	43.03	42.90	1	5,339	0.02%
2019/04/08	29	43.70	17	43.83	43.05	12	5,252	0.23%
2019/04/03	9	41.38	29	42.77	43.45	-20	5,053	-0.40%
2019/04/02	2	39.65	1	39.50	39.50	1	4,620	0.02%
2019/04/01	1	39.20	5	38.90	39.00	-4	4,567	-0.09%
2019/03/29	1	39.35	5	39.40	39.20	-4	4,523	-0.09%
2019/03/28	0	0.00	1	39.80	39.05	-1	4,497	-0.02%
2019/03/27	4	40.24	15	40.19	40.75	-11	4,438	-0.25%
2019/03/26	0	0.00	9	39.19	39.00	-9	4,258	-0.21%
2019/03/25	1	38.00	4	38.16	38.00	-3	4,125	-0.07%
2019/03/22	0	0.00	23	38.40	38.25	-23	4,042	-0.57%
2019/03/21	0	0.00	10	38.25	38.65	-10	3,975	-0.25%
2019/03/20	1	38.25	0	0.00	38.15	1	3,961	0.03%
2019/03/19	7	39.24	2	38.45	38.00	5	3,894	0.13%
2019/03/18	1	38.80	2	37.95	38.65	-1	3,804	-0.03%
2019/03/15	12	39.97	42.2	39.48	38.50	-30.2	3,726	-0.81%
2019/03/14	8	40.01	28	40.38	40.65	-20	3,582	-0.56%
2019/03/13	62	39.13	65	39.99	40.30	-3	3,419	-0.09%
2019/03/12	104	38.81	62	37.93	37.55	42	3,078	1.36%	大買/
2019/03/11	7	37.16	21	38.35	38.60	-14	2,521	-0.56%
2019/03/08	22	34.20	23	34.89	35.10	-1	2,187	-0.05%
2019/03/07	50	34.10	22	34.90	35.10	28	2,108	1.33%
2019/03/06	8	33.74	11	33.38	34.70	-3	1,888	-0.16%
2019/03/05	6	31.72	125	32.10	31.95	-119	1,550	-7.68%	大賣/鉅額交易
2019/03/04	2	29.53	2	29.30	30.40	0	1,261	0.00%
2019/02/27	1	28.70	0	0.00	28.80	1	1,193	0.08%
2019/02/26	2	29.00	1	28.30	28.35	1	1,179	0.08%
2019/02/25	1	27.75	0	0.00	27.95	1	1,128	0.09%
2019/02/22	5	27.41	2	27.20	27.30	3	1,125	0.27%
2019/02/19	0	0.00	1	27.75	28.00	-1	1,301	-0.08%
2019/02/18	36	28.14	6	28.31	28.00	30	1,411	2.13%
2019/02/14	0	0.00	1	25.35	25.20	-1	1,242	-0.08%
2019/02/13	0	0.00	15	25.00	25.05	-15	1,222	-1.23%
2019/02/12	16	24.10	0	0.00	24.65	16	1,190	1.34%
2019/01/30	1	24.20	1	24.05	23.95	0	1,182	0.00%
2019/01/24	0	0.00	1	23.95	23.70	-1	1,171	-0.09%
2019/01/23	1	23.60	0	0.00	23.70	1	1,175	0.09%
2019/01/16	0	0.00	5	23.70	23.50	-5	1,194	-0.42%
2019/01/15	3	23.55	3	23.65	23.50	0	1,198	0.00%
2019/01/14	2	23.45	0	0.00	23.30	2	1,206	0.17%
2019/01/11	4	23.61	5	23.82	23.70	-1	1,230	-0.08%
2019/01/10	2	23.50	2	23.65	23.65	0	1,231	0.00%
2019/01/09	0	0.00	1	23.40	23.40	-1	1,234	-0.08%
2019/01/08	1	22.90	0	0.00	22.95	1	1,237	0.08%
2019/01/02	2	23.58	0	0.00	23.30	2	1,306	0.15%
2018/12/28	2	23.65	0	0.00	23.70	2	1,318	0.15%
2018/12/27	0	0.00	2	23.98	23.80	-2	1,344	-0.15%
2018/12/26	3	23.70	0	0.00	23.60	3	1,347	0.22%
2018/12/25	0	0.00	2	24.00	23.85	-2	1,351	-0.15%
2018/12/24	1	24.05	0	0.00	24.05	1	1,352	0.07%
2018/12/22	0	0.00	0.1	23.60	23.70	-0.1	1,351	-0.01%
2018/12/11	1	24.10	0	0.00	24.20	1	1,432	0.07%
2018/12/04	0	0.00	1	25.35	25.65	-1	1,453	-0.07%
2018/12/03	5	25.05	1	25.00	25.25	4	1,434	0.28%
2018/11/28	1	24.60	0	0.00	24.55	1	1,362	0.07%
2018/11/26	1	24.15	0	0.00	24.10	1	1,335	0.07%
2018/11/20	0	0.00	2	24.20	24.15	-2	1,301	-0.15%
2018/11/16	2	23.90	0	0.00	24.00	2	1,240	0.16%
2018/11/08	1	21.75	0	0.00	21.75	1	1,037	0.10%
2018/11/01	0	0.00	2	21.80	21.75	-2	1,075	-0.19%
2018/10/26	0	0.00	2	20.15	20.15	-2	1,103	-0.18%
2018/10/18	1	21.75	2	21.90	21.80	-1	1,111	-0.09%
2018/10/11	11	22.17	0	0.00	21.85	11	1,110	0.99%
2018/10/09	1	24.05	0	0.00	24.25	1	1,064	0.09%
2018/10/03	1	26.10	0	0.00	26.05	1	1,021	0.10%
2018/09/21	68	26.29	0	0.00	25.85	68	1,029	6.61%
2018/09/19	1	27.10	0	0.00	26.85	1	918	0.11%
2018/09/18	10	27.45	0	0.00	27.20	10	916	1.09%
2018/09/06	0	0.00	2	27.46	27.50	-2	917	-0.22%
2018/08/30	1	28.40	0	0.00	28.40	1	983	0.10%
2018/08/22	1	28.05	0	0.00	28.00	1	1,026	0.10%
2018/08/15	2	28.05	1	27.90	28.30	1	1,018	0.10%
2018/08/14	1	29.50	0	0.00	29.45	1	964	0.10%
2018/08/13	2	29.55	0	0.00	29.80	2	967	0.21%
2018/08/10	1.1	30.61	0	0.00	30.20	1.1	961	0.11%
2018/08/08	6	30.94	0	0.00	30.85	6	1,059	0.57%
2018/08/03	5	30.70	0	0.00	30.80	5	1,063	0.47%
2018/08/02	1	30.95	0	0.00	30.80	1	1,054	0.09%
2018/08/01	2	32.90	0	0.00	33.05	2	1,061	0.19%
2018/07/31	21	33.10	0	0.00	33.10	21	1,050	2.00%
2018/07/30	2	33.05	0	0.00	33.05	2	1,060	0.19%
2018/07/20	1	32.35	0	0.00	32.45	1	1,087	0.09%
2018/07/19	3	32.80	0	0.00	32.55	3	1,094	0.27%
2018/07/18	1	32.00	0	0.00	32.00	1	1,085	0.09%
2018/07/11	1	31.15	5	31.17	31.15	-4	1,098	-0.36%
2018/07/06	1	31.10	5	32.00	30.65	-4	1,088	-0.37%
2018/07/02	1	32.75	0	0.00	32.55	1	1,095	0.09%
2018/06/28	1	32.10	0	0.00	32.10	1	1,090	0.09%
2018/06/26	5	33.05	0	0.00	33.00	5	1,081	0.46%
2018/06/22	1	34.45	0	0.00	34.45	1	1,049	0.10%
2018/06/14	7	35.94	0	0.00	35.90	7	990	0.71%
2018/06/13	0	0.00	1	35.95	35.95	-1	991	-0.10%
2018/06/12	2	35.88	0	0.00	35.80	2	975	0.21%
2018/06/04	1	35.70	0	0.00	35.70	1	934	0.11%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/29	1	35.45	0	0.00	35.40	1	969	0.10%
2018/05/28	1	35.45	30	35.10	35.35	-29	975	-2.97%
2018/05/24	2	35.10	0	0.00	35.20	2	968	0.21%
2018/05/22	0	0.00	2	35.55	35.55	-2	984	-0.20%
2018/05/21	1	35.30	0	0.00	35.15	1	1,002	0.10%
2018/05/17	8	35.85	8	35.75	35.75	0	1,004	0.00%
2018/05/16	4	35.64	0	0.00	35.55	4	991	0.40%
2018/05/10	10	40.60	0	0.00	40.40	10	996	1.00%
2018/05/09	1	41.00	2	40.58	41.00	-1	998	-0.10%
2018/05/07	0	0.00	1	39.00	39.10	-1	982	-0.10%
2018/05/03	3	38.82	0	0.00	39.00	3	977	0.31%
2018/05/02	3	38.70	0	0.00	39.20	3	983	0.31%
2018/04/27	0	0.00	1	38.95	38.80	-1	987	-0.10%
2018/04/25	1	39.50	0	0.00	39.50	1	1,011	0.10%
2018/04/09	1	39.90	0	0.00	40.05	1	1,182	0.08%
2018/04/03	1	40.20	0	0.00	40.10	1	1,189	0.08%
2018/03/30	0	0.00	0	40.75	41.00	0	1,199	0.00%
2018/03/22	3	41.82	0	0.00	41.70	3	1,372	0.22%
2018/03/12	5	42.70	0	0.00	42.65	5	1,768	0.28%
2018/03/09	3	42.55	0	0.00	42.70	3	1,794	0.17%
2018/03/07	0	0.00	15	43.23	42.85	-15	1,843	-0.81%
2018/03/02	10	42.00	0	0.00	42.00	10	1,929	0.52%
2018/02/23	8	42.09	0	0.00	42.15	8	2,005	0.40%
2018/02/09	7	40.57	3	41.10	41.10	4	2,135	0.19%
2018/02/08	1	41.90	1	42.00	41.90	0	2,158	0.00%
2018/02/06	1	41.50	0	0.00	41.75	1	2,182	0.05%
2018/02/05	0	0.00	12	45.55	45.60	-12	2,157	-0.56%
2018/01/25	4	46.50	0	0.00	46.00	4	2,542	0.16%
2018/01/23	0	0.00	3	47.20	46.75	-3	2,552	-0.12%
2018/01/19	1	47.15	5	47.24	47.40	-4	2,660	-0.15%
2018/01/18	2	47.55	0	0.00	47.60	2	2,692	0.07%
2018/01/17	0	0.00	1	47.50	47.40	-1	2,887	-0.03%
2018/01/11	3	47.40	1	47.25	47.05	2	3,037	0.07%
2018/01/10	1	48.00	0	0.00	48.10	1	3,084	0.03%
2018/01/09	6	48.05	6	47.85	48.00	0	3,122	0.00%
2018/01/05	5	49.68	0.1	49.60	49.70	4.9	3,229	0.15%
2018/01/04	1	49.45	0	0.00	49.45	1	3,273	0.03%
2018/01/03	7	49.91	6	49.75	49.75	1	3,364	0.03%
2018/01/02	1	49.30	6	49.40	49.30	-5	3,458	-0.14%