正崴 (2392)-元大-花蓮券商分點個股進出

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
45.50
漲跌
▲0.10
漲幅
+0.22%
成交量
1,006張
產業
上市電子零組件類股▲1.70%
590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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	3	45.35	45.80	-3	2,415	-0.12%
2024/04/22	1	44.15	0	0.00	44.15	1	2,424	0.04%
2024/04/19	2	44.28	0	0.00	44.40	2	2,430	0.08%
2024/04/18	11	46.20	0	0.00	46.25	11	2,388	0.46%
2024/04/16	1	44.00	0	0.00	43.50	1	2,351	0.04%
2024/04/11	1	46.00	0.1	45.90	45.85	0.9	2,300	0.04%
2024/04/10	0	0.00	1	46.65	46.65	-1	2,389	-0.04%
2024/04/02	1	46.90	1	46.95	47.00	0	2,371	0.00%
2024/04/01	6	47.16	44	47.31	47.10	-38	2,388	-1.59%
2024/03/29	4	48.15	4	48.21	46.40	0	2,313	0.00%
2024/03/28	2	46.53	7.1	46.39	46.00	-5.1	2,161	-0.24%
2024/03/27	1	46.20	1	46.45	47.10	0	2,122	0.00%
2024/03/26	0	0.00	10	45.20	44.85	-10	2,030	-0.49%
2024/03/25	0	0.00	4	45.45	45.15	-4	2,077	-0.19%
2024/03/21	0	0.00	0.1	45.00	44.90	-0.1	2,252	0.00%
2024/03/14	0.2	44.80	0	0.00	44.40	0.2	3,448	0.01%
2024/03/13	0	0.00	3	45.68	45.15	-3	3,437	-0.09%
2024/03/12	3	45.33	0	0.00	45.20	3	3,402	0.09%
2024/03/11	0	0.00	38	43.73	43.90	-38	3,333	-1.14%
2024/03/08	2	44.03	2	44.75	43.95	0	3,332	0.00%
2024/03/05	0	0.00	4	46.00	46.50	-4	3,341	-0.12%
2024/03/04	1	46.10	2	45.90	45.85	-1	3,355	-0.03%
2024/03/01	4	45.30	2	45.30	46.05	2	3,335	0.06%
2024/02/27	5	44.47	2.3	44.57	44.50	2.7	3,421	0.08%
2024/02/21	0	0.00	5	44.25	44.20	-5	3,323	-0.15%
2024/02/20	5	43.59	0	0.00	43.50	5	3,318	0.15%
2024/02/19	1	43.55	0	0.00	43.75	1	3,302	0.03%
2024/02/16	0.1	43.20	1	43.55	43.20	-1	3,320	-0.03%
2024/02/15	1	42.75	1	42.70	42.85	0	3,317	0.00%
2024/01/29	0	0.00	2	44.90	44.80	-2	3,325	-0.06%
2024/01/19	0	0.00	1	43.90	43.90	-1	3,314	-0.03%
2024/01/16	1	44.50	0	0.00	44.65	1	3,273	0.03%
2024/01/09	0	45.45	60	45.26	45.30	-60	3,286	-1.82%
2024/01/08	0	0.00	1	46.00	45.80	-1	3,284	-0.03%
2024/01/04	4	47.44	14	46.36	46.10	-10	3,261	-0.31%
2023/12/29	0.1	48.25	6	48.20	48.30	-6	3,162	-0.19%
2023/12/28	0	0.00	1	48.60	48.65	-1	3,161	-0.03%
2023/12/27	12	49.03	1	48.85	48.65	11	3,156	0.35%
2023/12/26	1	48.35	0	0.00	48.40	1	3,133	0.03%
2023/12/25	7	48.11	1	48.45	48.10	6	3,137	0.19%
2023/12/22	21	48.56	1	48.30	48.20	20	3,145	0.64%
2023/12/21	6	48.90	2	49.45	48.80	4	3,163	0.13%
2023/12/20	43	49.81	3.3	49.73	49.90	39.7	3,185	1.25%
2023/12/19	7	48.24	0	0.00	48.50	7	3,128	0.22%
2023/12/18	27	50.14	3.4	49.25	49.20	23.6	3,071	0.77%
2023/12/15	5	50.26	19	50.20	50.20	-14	2,983	-0.47%
2023/12/14	1	50.20	5	49.73	50.00	-4	3,012	-0.13%
2023/12/13	95	49.66	14	49.54	49.60	81	2,903	2.79%
2023/12/12	70	50.27	78	49.77	51.60	-8	2,612	-0.31%
2023/12/11	37	46.54	6	46.65	47.10	31	2,064	1.50%
2023/12/07	0	0.00	1	45.40	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	2	44.70	45.00	-2	1,967	-0.10%
2023/12/05	0	0.00	2	44.68	44.75	-2	1,986	-0.10%
2023/12/04	11	44.03	10	44.37	44.45	1	1,983	0.05%
2023/12/01	0	0.00	5	44.74	44.90	-5	1,982	-0.25%
2023/11/30	2	44.50	1	44.30	44.10	1	2,001	0.05%
2023/11/29	0	0.00	4	44.14	44.30	-4	2,037	-0.20%
2023/11/28	0	0.00	2	43.88	43.90	-2	2,078	-0.10%
2023/11/27	3	43.50	2	43.90	43.35	1	2,148	0.05%
2023/11/24	6	42.65	5	42.70	42.65	1	2,203	0.05%
2023/11/23	0	0.00	14	41.57	41.85	-14	2,166	-0.65%
2023/11/21	0	0.00	1	41.25	41.25	-1	2,228	-0.04%
2023/11/15	1	40.75	0	0.00	41.00	1	2,289	0.04%
2023/11/14	1	40.20	0	0.00	40.25	1	2,298	0.04%
2023/11/13	0	0.00	10	40.60	40.60	-10	2,331	-0.43%
2023/11/10	11	38.95	0	0.00	39.15	11	2,346	0.47%
2023/11/06	3	39.15	0	0.00	39.10	3	2,482	0.12%
2023/11/03	0	0.00	1	39.20	38.80	-1	2,484	-0.04%
2023/11/02	1	39.00	0	0.00	38.95	1	2,514	0.04%
2023/10/27	1	38.95	0	0.00	39.00	1	2,555	0.04%
2023/10/24	1	38.85	0	0.00	39.10	1	2,641	0.04%
2023/10/20	0	0.00	1	38.70	38.95	-1	2,848	-0.04%
2023/10/17	0	0.00	1	41.00	40.70	-1	2,916	-0.03%
2023/10/13	0.1	41.20	0	0.00	41.30	0.1	2,962	0.00%
2023/10/11	1	41.10	1	41.00	41.10	0	2,993	0.00%
2023/10/03	6	41.10	0	0.00	41.05	6	3,016	0.20%
2023/10/02	2	41.20	0	0.00	41.50	2	3,043	0.07%
2023/09/28	0	0.00	10	40.80	40.90	-10	3,106	-0.32%
2023/09/27	0	40.80	1	40.30	40.35	-1	3,132	-0.03%
2023/09/26	1	41.30	4	41.16	40.95	-3	3,146	-0.10%
2023/09/25	2	42.50	0	41.90	41.90	2	3,118	0.06%
2023/09/22	2	40.95	0	0.00	41.40	2	3,061	0.07%
2023/09/19	4	44.56	9	43.17	42.75	-5	3,033	-0.16%
2023/09/18	12	43.30	0	0.00	43.10	12	2,978	0.40%
2023/09/15	5	43.31	1	43.20	43.00	4	2,965	0.13%
2023/09/14	9	43.69	2	43.85	43.50	7	2,939	0.24%
2023/09/13	2	44.53	0	0.00	44.40	2	2,898	0.07%
2023/09/12	1	43.80	1	43.95	43.80	0	2,897	0.00%
2023/09/11	2	43.30	0	0.00	43.80	2	2,894	0.07%
2023/09/08	7	45.04	0	0.00	44.85	7	2,844	0.25%
2023/09/05	3	46.10	2	45.75	45.90	1	2,854	0.04%
2023/09/04	2	46.55	3.1	46.72	46.65	-1.1	2,804	-0.04%
2023/09/01	18.9	46.68	1	46.15	45.85	17.9	2,740	0.65%
2023/08/31	1.1	45.87	16	46.44	46.65	-14.9	2,656	-0.56%
2023/08/30	0	0.00	7.1	45.31	45.80	-7.1	2,554	-0.28%
2023/08/29	0	0.00	1.1	44.10	44.10	-1.1	2,428	-0.04%
2023/08/28	3	43.77	2.1	43.70	43.80	1	2,421	0.04%
2023/08/25	2	42.93	1	43.35	43.25	1	2,478	0.04%
2023/08/24	26	43.03	2.1	43.05	43.05	24	2,444	0.98%
2023/08/23	0	0.00	38	42.97	42.95	-38	2,425	-1.57%
2023/08/22	0	0.00	0.1	42.30	42.60	-0.1	2,386	0.00%
2023/08/18	2	42.83	0	0.00	42.95	2	2,361	0.08%
2023/08/17	2	42.45	7	42.62	42.85	-5	2,326	-0.21%
2023/08/16	0	0.00	4	42.45	42.35	-4	2,277	-0.18%
2023/08/15	0	0.00	15	41.99	42.20	-15	2,221	-0.68%
2023/08/08	0	0.00	1	39.35	40.00	-1	2,112	-0.05%
2023/08/02	0	0.00	1	38.30	38.25	-1	2,074	-0.05%
2023/08/01	1	38.75	4	38.65	38.70	-3	2,050	-0.15%
2023/07/31	1	39.00	0	0.00	39.00	1	2,043	0.05%
2023/07/28	0	39.60	0	0.00	39.70	0	2,008	0.00%
2023/07/27	1	40.35	1	40.05	40.00	0	1,985	0.00%
2023/07/26	1.5	40.72	0	0.00	40.50	1.5	1,964	0.08%
2023/07/25	0	0.00	0.1	43.48	43.30	-0.1	1,855	-0.01%
2023/07/24	0	0.00	1	43.20	43.05	-1	1,768	-0.06%
2023/07/20	1	42.00	0	0.00	42.20	1	1,692	0.06%
2023/07/19	6	42.88	0	0.00	42.80	6	1,639	0.37%
2023/07/18	1	43.20	2	43.20	43.25	-1	1,633	-0.06%
2023/07/17	5	43.53	0.1	43.70	43.95	5	1,619	0.31%
2023/07/10	1	42.90	0	0.00	42.90	1	1,779	0.06%
2023/07/07	7	43.99	1	43.90	43.25	6	1,869	0.32%
2023/07/06	0	0.00	1	44.15	43.70	-1	1,839	-0.05%
2023/07/05	0	0.00	13.1	43.67	43.50	-13.1	1,757	-0.75%
2023/07/04	7	43.14	2	43.18	43.25	5	1,720	0.29%
2023/07/03	0	0.00	0	42.70	42.75	0	1,688	0.00%
2023/06/30	2	42.08	0	42.25	42.10	2	1,678	0.12%
2023/06/29	4	42.30	4.1	42.35	42.30	-0.1	1,684	0.00%
2023/06/27	0	0.00	1.1	42.20	42.25	-1.1	1,705	-0.06%
2023/06/26	1	42.60	2	42.65	42.55	-1	1,751	-0.06%
2023/06/16	11	42.10	0	0.00	41.90	11	1,926	0.57%
2023/06/15	0	0.00	1	41.55	41.55	-1	1,872	-0.05%
2023/06/14	0	0.00	2	41.95	41.80	-2	1,881	-0.11%
2023/06/13	1	42.00	0	0.00	42.05	1	1,890	0.05%
2023/06/12	0	0.00	7.1	42.21	41.90	-7.1	1,870	-0.38%
2023/06/09	0	0.00	11	40.95	41.05	-11	1,790	-0.61%
2023/06/08	6	40.90	0	0.00	40.80	6	1,797	0.33%
2023/06/07	0	0.00	4	41.91	41.60	-4	1,797	-0.22%
2023/06/02	1	41.75	1	41.75	41.75	0	1,802	0.00%
2023/06/01	0	0.00	2	41.70	41.65	-2	1,802	-0.11%
2023/05/31	23	41.85	4	41.63	41.65	19	1,784	1.06%
2023/05/30	0	0.00	2	40.30	40.35	-2	1,698	-0.12%
2023/05/29	2	40.25	2	40.25	40.30	0	1,722	0.00%
2023/05/24	0	0.00	1	40.40	40.50	-1	1,745	-0.06%
2023/05/22	0	0.00	1	40.20	40.30	-1	1,757	-0.06%
2023/05/18	1	40.15	2	40.30	40.10	-1	1,762	-0.06%
2023/05/16	1.1	39.56	0	0.00	39.50	1.1	1,757	0.06%
2023/05/12	2	40.80	0	0.00	40.80	2	1,747	0.11%
2023/05/05	0	0.00	0.1	42.00	41.40	-0.1	1,910	-0.01%
2023/05/04	2	42.05	2	42.10	42.15	0	1,946	0.00%
2023/04/24	1	41.40	1	41.65	41.35	0	1,956	0.00%
2023/04/19	7	43.46	10.2	43.28	43.25	-3.2	1,909	-0.17%
2023/04/18	10	43.41	5	43.19	42.95	5	1,859	0.27%
2023/04/17	6	43.19	9.3	43.28	43.35	-3.3	1,795	-0.18%
2023/04/14	4	42.91	44	43.01	43.25	-40	1,775	-2.25%
2023/04/13	34	43.07	7	42.84	43.05	27	1,728	1.56%
2023/04/12	11	42.94	6.1	43.05	43.15	4.9	1,639	0.30%
2023/04/10	2	41.65	0	0.00	41.60	2	1,514	0.13%
2023/04/06	0	0.00	0.1	42.00	41.40	-0.1	1,501	-0.01%
2023/03/31	5	41.35	0	0.00	41.35	5	1,495	0.33%
2023/03/30	0.4	41.65	0	0.00	41.35	0.4	1,482	0.03%
2023/03/28	0	0.00	1	41.50	41.40	-1	1,476	-0.07%
2023/03/27	36.2	42.14	1	42.90	41.70	35.2	1,461	2.41%
2023/03/24	12	43.21	7.2	42.68	42.85	4.8	1,396	0.35%
2023/03/21	1	39.90	5	39.30	39.40	-4	1,182	-0.34%
2023/03/20	4	38.94	0	0.00	39.00	4	1,161	0.34%
2023/03/17	7	39.58	8	39.29	39.10	-1	1,183	-0.08%
2023/03/16	5	38.30	0	0.00	38.30	5	1,158	0.43%
2023/03/14	1	38.85	0	0.00	38.80	1	1,222	0.08%
2023/03/13	0	39.00	0	0.00	39.30	0	1,263	0.00%
2023/03/07	1	40.15	1	40.25	40.25	0	1,633	0.00%
2023/03/02	0	0.00	1	39.20	39.40	-1	1,795	-0.06%
2023/03/01	1	38.95	0	0.00	39.00	1	1,778	0.06%
2023/02/22	0	0.00	0	40.00	40.00	0	1,728	0.00%
2023/02/13	0	0.00	1	39.80	39.60	-1	1,831	-0.05%
2023/02/09	0	0.00	8	40.78	40.75	-8	1,811	-0.44%
2023/02/07	0	0.00	2	39.95	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	3.1	40.13	40.10	-3.1	1,736	-0.18%
2023/02/03	0	0.00	1	39.80	39.80	-1	1,685	-0.06%
2023/02/02	3	39.18	28	39.40	39.55	-25	1,646	-1.52%
2023/02/01	0	0.00	2	38.80	38.70	-2	1,603	-0.12%
2023/01/12	1	37.40	0	0.00	37.35	1	1,624	0.06%
2023/01/10	0	0.00	1	37.50	37.50	-1	1,657	-0.06%
2023/01/09	0	0.00	2	37.20	37.30	-2	1,680	-0.12%
2023/01/06	0	0.00	1	37.05	37.10	-1	1,711	-0.06%
2023/01/05	2	37.30	0	0.00	37.15	2	1,774	0.11%
2022/12/30	1	37.05	0	0.00	36.90	1	2,130	0.05%
2022/12/29	2	36.25	0	0.00	36.95	2	2,132	0.09%
2022/12/22	0	0.00	2	37.15	37.20	-2	2,140	-0.09%
2022/12/20	3	37.67	0	0.00	36.85	3	2,127	0.14%
2022/12/16	0.1	38.35	1	38.05	38.40	-1	2,114	-0.04%
2022/12/12	0	0.00	2	38.25	38.40	-2	2,085	-0.10%
2022/12/09	4.1	38.78	3	38.30	38.25	1.1	2,083	0.05%
2022/12/08	0	0.00	1	38.70	39.00	-1	2,060	-0.05%
2022/12/07	4	39.00	0	0.00	38.85	4	2,051	0.20%
2022/12/06	7	39.72	2	39.65	39.40	5	2,018	0.25%
2022/12/05	1.1	39.55	2	39.28	39.25	-0.9	1,974	-0.05%
2022/12/02	0	0.00	11.5	39.76	39.90	-11.5	1,934	-0.59%
2022/12/01	8	39.22	0	0.00	39.20	8	1,848	0.43%
2022/11/30	17	39.14	65	39.14	39.40	-48	1,783	-2.69%
2022/11/29	65.5	38.98	36	39.03	38.80	29.5	1,697	1.74%
2022/11/28	30	37.80	61	37.77	38.20	-31	1,540	-2.01%
2022/11/25	40	37.05	9	37.46	36.35	31	1,451	2.14%
2022/11/23	1	35.30	0	0.00	35.45	1	1,373	0.07%
2022/11/22	0	0.00	1	35.20	35.25	-1	1,391	-0.07%
2022/11/18	1	35.80	0	0.00	35.70	1	1,428	0.07%
2022/11/17	1	35.35	0	0.00	35.55	1	1,444	0.07%
2022/11/16	0	0.00	8	35.46	35.30	-8	1,460	-0.55%
2022/11/15	17	35.75	0	0.00	35.85	17	1,498	1.13%
2022/11/14	0	0.00	1	35.15	35.75	-1	1,600	-0.06%
2022/11/11	1	34.65	1	35.25	34.70	0	1,623	0.00%
2022/11/10	1	34.85	0	0.00	35.20	1	1,644	0.06%
2022/11/09	0	0.00	1	35.15	35.40	-1	1,645	-0.06%
2022/11/08	1	35.15	0	0.00	34.90	1	1,631	0.06%
2022/11/04	0	0.00	1	34.85	34.85	-1	1,616	-0.06%
2022/11/03	1	34.20	0.1	34.30	34.30	0.9	1,609	0.06%
2022/10/31	1	33.60	0	0.00	33.60	1	1,606	0.06%
2022/10/19	1	35.70	3	36.17	35.70	-2	1,482	-0.13%
2022/10/18	1	36.50	1	37.00	36.25	0	1,466	0.00%
2022/10/17	1	36.65	0	0.00	36.80	1	1,443	0.07%
2022/10/13	2	35.50	0	0.00	34.80	2	1,383	0.14%
2022/10/12	4	36.56	13	36.81	37.20	-9	1,324	-0.68%
2022/10/11	19	36.31	14	36.58	36.35	5	1,265	0.40%
2022/10/07	6	37.38	3	36.57	37.25	3	1,124	0.27%
2022/09/29	0.1	33.15	0	0.00	33.00	0.1	961	0.01%
2022/09/28	0	0.00	1	32.90	32.90	-1	961	-0.10%
2022/09/26	1	34.05	0	0.00	33.45	1	956	0.10%
2022/09/21	0	0.00	0	35.80	35.60	0	946	0.00%
2022/09/20	0	0.00	1	36.60	36.60	-1	940	-0.11%
2022/08/31	0	0.00	5	37.38	37.30	-5	928	-0.54%
2022/08/30	0	0.00	2	37.75	37.65	-2	919	-0.22%
2022/08/29	1	37.10	0	0.00	37.35	1	910	0.11%
2022/08/26	1	37.85	2	37.78	37.90	-1	892	-0.11%
2022/08/25	2	37.50	0	0.00	37.50	2	871	0.23%
2022/08/24	1	37.45	2	37.30	37.35	-1	854	-0.12%
2022/08/23	1	37.05	1	36.85	37.00	0	838	0.00%
2022/08/22	13	38.45	15	37.80	37.35	-2	816	-0.24%
2022/08/19	5	38.36	9	37.92	38.25	-4	759	-0.53%
2022/08/18	6	36.77	9	36.74	36.95	-3	642	-0.47%
2022/08/17	1	35.00	5	35.86	36.40	-4	582	-0.69%
2022/08/11	1	32.80	1	32.75	32.80	0	494	0.00%
2022/08/09	1	32.15	1	32.10	32.15	0	491	0.00%
2022/08/08	1	32.10	0	0.00	32.10	1	484	0.21%
2022/08/05	0	0.00	1	31.95	32.10	-1	477	-0.21%
2022/08/04	1	31.50	0	0.00	31.65	1	479	0.21%
2022/08/03	0	32.20	0	0.00	32.00	0	473	0.00%
2022/08/02	1	32.35	0	0.00	32.35	1	481	0.21%
2022/07/28	0	32.20	0	0.00	32.15	0	486	0.01%
2022/07/22	0	0.00	1	31.80	31.85	-1	491	-0.20%
2022/07/21	1	31.60	0	0.00	31.70	1	509	0.20%
2022/07/19	3	31.40	1	31.40	31.45	2	511	0.39%
2022/07/15	4	32.15	0	0.00	32.10	4	500	0.80%
2022/07/14	0	32.25	0	0.00	32.10	0	504	0.01%
2022/07/06	1	31.80	0	0.00	31.40	1	529	0.19%
2022/07/01	1	32.40	0	0.00	32.05	1	557	0.18%
2022/06/27	0	0.00	6	34.89	34.80	-6	577	-1.04%
2022/06/22	2	34.05	2	33.85	33.95	0	590	0.00%
2022/06/21	0	0.00	4	32.90	33.25	-4	584	-0.68%
2022/06/20	1	32.50	0	0.00	32.50	1	580	0.17%
2022/06/17	2	33.35	1	33.35	33.20	1	578	0.17%
2022/06/16	1	33.60	0	0.00	33.50	1	574	0.17%
2022/06/13	2	34.10	0	0.00	33.95	2	593	0.34%
2022/06/10	0	34.75	0	0.00	34.65	0	594	0.00%
2022/06/02	0	0.00	1	34.80	34.90	-1	609	-0.16%
2022/05/30	3	34.35	1	34.30	34.45	2	624	0.32%
2022/05/26	1	33.95	0	0.00	33.80	1	626	0.16%
2022/05/25	1	33.50	0	0.00	33.65	1	629	0.16%
2022/05/24	2	33.50	0	0.00	33.55	2	635	0.31%
2022/05/23	1	33.90	0	0.00	33.60	1	638	0.16%
2022/05/11	1	33.45	0	0.00	33.30	1	689	0.15%
2022/05/03	0.1	34.30	0	0.00	34.20	0.1	718	0.01%
2022/04/28	0	0.00	1	34.10	34.15	-1	762	-0.13%
2022/04/20	1	35.35	0	0.00	35.75	1	808	0.12%
2022/04/13	1	35.35	0	0.00	35.50	1	1,170	0.09%
2022/04/12	0.1	35.55	0	0.00	35.25	0.1	1,436	0.00%
2022/04/11	5	36.16	0	0.00	35.95	5	1,527	0.33%
2022/04/06	1	37.20	0	0.00	37.50	1	1,631	0.06%
2022/03/31	0	0.00	1	37.90	37.85	-1	1,642	-0.06%
2022/03/30	0.1	37.75	0	0.00	37.70	0.1	1,638	0.00%
2022/03/25	1	38.15	0	0.00	38.30	1	1,615	0.06%
2022/03/24	1	39.00	1	39.00	39.10	0	1,598	0.00%
2022/03/23	0	0.00	1	38.40	38.80	-1	1,592	-0.06%
2022/03/16	1	37.65	0	0.00	37.60	1	1,588	0.06%
2022/03/15	0	0.00	1	37.65	37.70	-1	1,594	-0.06%
2022/03/14	4	38.08	0	0.00	38.05	4	1,596	0.25%
2022/03/08	1	37.80	0	0.00	37.55	1	1,606	0.06%
2022/03/07	5	37.85	0	0.00	37.90	5	1,602	0.31%
2022/03/04	2	38.20	0	0.00	38.35	2	1,594	0.13%
2022/03/01	0	0.00	4	38.50	38.60	-4	1,610	-0.25%
2022/02/24	6	38.23	0	0.00	38.00	6	1,654	0.36%
2022/02/21	0	0.00	2	39.15	39.20	-2	1,667	-0.12%
2022/02/17	0	0.00	2	38.98	38.90	-2	1,694	-0.12%
2022/02/15	0	0.00	4.1	38.30	38.15	-4.1	1,697	-0.24%
2022/02/14	3	38.08	0.9	38.30	38.15	2.1	1,700	0.12%
2022/02/09	0	0.00	1	38.90	39.05	-1	1,698	-0.06%
2022/02/08	0	0.00	1	38.70	38.85	-1	1,700	-0.06%
2022/01/26	0	0.00	2	37.68	37.70	-2	1,709	-0.12%
2022/01/25	3	37.73	0	0.00	37.55	3	1,721	0.17%
2022/01/24	3	37.78	0	0.00	37.85	3	1,715	0.17%
2022/01/20	0	0.00	1	38.60	39.00	-1	1,725	-0.06%
2022/01/19	7	38.54	0	0.00	38.55	7	1,736	0.40%
2022/01/18	1.1	39.00	1	39.05	38.90	0.1	1,724	0.00%
2022/01/14	1	39.05	5	38.61	38.65	-4	1,719	-0.23%
2022/01/13	1	39.20	2	39.20	39.30	-1	1,718	-0.06%
2022/01/12	2	39.08	1	39.60	39.60	1	1,708	0.06%
2022/01/11	1.1	39.51	2	39.45	39.50	-1	1,678	-0.06%
2022/01/10	8	40.13	2	40.15	40.15	6	1,653	0.36%
2022/01/07	12	40.68	1	40.65	40.70	11	1,623	0.68%
2022/01/06	13	42.41	3.2	42.12	41.80	9.8	1,541	0.64%
2022/01/05	0	0.00	21.4	41.89	42.80	-21.4	1,360	-1.57%
2022/01/04	15	41.14	4	40.90	40.80	11	1,101	1.00%
2022/01/03	7	40.80	22	40.46	41.35	-15	1,033	-1.45%
2021/12/30	0	0.00	5	39.45	39.55	-5	963	-0.52%
2021/12/27	0	0.00	4	39.60	39.40	-4	1,041	-0.38%
2021/12/24	0	0.00	29	39.09	39.00	-29	1,036	-2.80%
2021/12/22	1	38.80	0	0.00	38.75	1	1,042	0.10%
2021/12/21	1	38.55	0	0.00	38.60	1	1,043	0.10%
2021/12/20	19	38.66	0	0.00	38.55	19	1,049	1.81%
2021/12/17	2	38.63	0	0.00	38.50	2	1,055	0.19%
2021/12/16	7	38.80	5	39.20	38.70	2	1,056	0.19%
2021/12/15	12	38.83	5	38.80	38.80	7	1,066	0.66%
2021/12/13	13	39.02	16	39.25	39.25	-3	1,092	-0.27%
2021/12/10	0	0.00	2	38.85	38.85	-2	1,088	-0.18%
2021/12/09	0	0.00	0.7	38.70	38.90	-0.7	1,087	-0.06%
2021/12/07	2	38.25	0.8	38.30	38.15	1.2	1,069	0.11%
2021/12/03	0	0.00	0.1	38.30	38.15	-0.1	1,082	-0.01%
2021/12/02	6	38.13	0.1	38.25	38.00	5.9	1,078	0.55%
2021/11/26	6	38.75	0	0.00	38.80	6	1,086	0.55%
2021/11/24	0	0.00	3	39.43	39.65	-3	1,082	-0.28%
2021/11/23	4	39.64	3	39.55	39.05	1	1,079	0.09%
2021/11/22	0	0.00	12	39.40	39.70	-12	1,045	-1.15%
2021/11/19	0	0.00	1	39.15	39.10	-1	1,037	-0.10%
2021/11/18	1	39.25	1	39.75	39.20	0	1,034	0.00%
2021/11/17	4	39.26	0	0.00	39.55	4	1,021	0.39%
2021/11/10	0	0.00	0	39.00	38.95	0	1,017	0.00%
2021/11/08	1	38.70	0	0.00	38.60	1	1,031	0.10%
2021/11/05	0	0.00	1	38.90	38.95	-1	1,043	-0.10%
2021/11/04	2	39.00	1	39.00	39.00	1	1,053	0.09%
2021/11/02	3	38.30	0	0.00	38.40	3	1,045	0.29%
2021/11/01	0.1	38.70	0	38.60	38.80	0.1	1,044	0.01%
2021/10/29	2	38.40	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	16	38.83	39.05	-16	1,046	-1.53%
2021/10/27	1	37.80	2	37.93	37.80	-1	1,025	-0.10%
2021/10/25	0	0.00	1	38.15	38.10	-1	1,036	-0.10%
2021/10/22	2	37.40	0	0.00	37.60	2	1,058	0.19%
2021/10/21	1	37.95	1	37.90	37.60	0	1,091	0.00%
2021/10/20	1	37.80	2	37.78	37.80	-1	1,077	-0.09%
2021/10/13	1	37.60	0	0.00	37.10	1	1,332	0.08%
2021/10/08	7	38.78	0	0.00	38.40	7	1,463	0.48%
2021/10/06	7	38.49	11	38.20	38.10	-4	1,847	-0.22%
2021/10/05	0	0.00	3	36.60	37.00	-3	1,774	-0.17%
2021/09/30	0	0.00	1	38.00	38.05	-1	1,811	-0.06%
2021/09/27	10	38.15	0.3	38.00	37.95	9.7	1,851	0.52%
2021/09/24	1	37.60	1	37.60	37.70	0	1,870	0.00%
2021/09/22	2	36.38	0	0.00	36.50	2	1,882	0.11%
2021/09/17	2	37.08	0.7	37.50	36.90	1.3	1,883	0.07%
2021/09/16	1	37.30	0	0.00	37.35	1	1,891	0.05%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/06	1	38.60	0	0.00	38.30	1	1,991	0.05%
2021/09/01	0	0.00	1	38.70	38.60	-1	1,996	-0.05%
2021/08/31	1	38.30	0	0.00	38.30	1	1,991	0.05%
2021/08/27	0	0.00	1	38.90	38.80	-1	2,002	-0.05%
2021/08/25	1	38.85	0	0.00	38.95	1	2,022	0.05%
2021/08/24	1	38.40	0	0.00	38.40	1	2,039	0.05%
2021/08/19	1	37.95	1	38.22	37.75	0	2,078	0.00%
2021/08/18	12.2	38.45	0	0.00	38.50	12.2	2,080	0.59%
2021/08/17	3	38.00	0	0.00	37.90	3	2,091	0.14%
2021/08/16	1	38.30	0	0.00	38.40	1	2,086	0.05%
2021/08/13	3	39.57	1	39.70	39.20	2	2,080	0.10%
2021/08/11	0	0.00	1	40.00	39.90	-1	2,097	-0.05%
2021/08/10	1	40.00	0	0.00	40.05	1	2,122	0.05%
2021/08/09	3	40.40	0	0.00	40.40	3	2,172	0.14%
2021/08/05	0	0.00	5	40.94	41.10	-5	2,223	-0.22%
2021/08/04	3	40.40	1	40.55	40.30	2	2,282	0.09%
2021/08/03	3	40.40	0	0.00	40.50	3	2,310	0.13%
2021/07/30	4	40.46	0	0.00	40.40	4	2,345	0.17%
2021/07/28	1	40.60	36	40.32	41.00	-35	2,374	-1.47%
2021/07/27	1	40.95	6.2	41.64	41.20	-5.2	2,410	-0.22%
2021/07/26	0	0.00	0.3	41.50	41.35	-0.3	2,424	-0.01%
2021/07/23	1	41.25	2.1	41.31	41.20	-1.1	2,446	-0.04%
2021/07/22	0	0.00	2	40.83	40.85	-2	2,455	-0.08%
2021/07/21	0	0.00	6.6	40.96	40.60	-6.6	2,469	-0.27%
2021/07/20	7	41.44	2.9	41.88	41.35	4.1	2,457	0.17%
2021/07/19	45.8	45.12	3	44.97	45.00	42.8	2,360	1.81%
2021/07/16	1	45.45	1.1	45.32	45.30	-0.1	2,335	0.00%
2021/07/15	2	45.65	0	0.00	45.85	2	2,300	0.09%
2021/07/14	29.1	46.70	12	46.40	46.15	17.1	2,248	0.76%
2021/07/13	0	0.00	1.2	43.64	44.00	-1.2	1,848	-0.06%
2021/07/12	1	43.00	1	43.50	43.20	0	1,833	0.00%
2021/07/08	1	42.85	2	42.90	43.00	-1	1,891	-0.05%
2021/07/07	1	43.30	2	43.55	43.35	-1	1,915	-0.05%
2021/07/06	4	43.40	0	0.00	43.40	4	1,954	0.20%
2021/07/02	4	42.60	0	0.00	42.60	4	2,068	0.19%
2021/06/30	1	42.05	0	0.00	42.25	1	2,121	0.05%
2021/06/28	0	0.00	1	42.15	42.30	-1	2,172	-0.05%
2021/06/25	0.1	42.00	2	42.13	42.00	-1.9	2,200	-0.09%
2021/06/18	0	0.00	5	40.80	40.90	-5	2,524	-0.20%
2021/06/17	5	41.15	0	0.00	41.15	5	2,589	0.19%
2021/06/16	1	40.40	0	0.00	40.55	1	2,646	0.04%
2021/06/11	1	40.65	4	40.80	40.85	-3	2,818	-0.11%
2021/06/08	1	40.00	2	40.00	40.00	-1	2,888	-0.03%
2021/06/07	2	40.00	4	40.28	40.35	-2	2,901	-0.07%
2021/06/04	2	40.60	0	0.00	40.40	2	2,906	0.07%
2021/06/03	3	40.88	2	41.00	40.85	1	2,918	0.03%
2021/06/01	1	40.50	2	40.90	41.15	-1	2,940	-0.03%
2021/05/31	1	40.20	0	0.00	40.20	1	2,949	0.03%
2021/05/25	0.1	39.75	0	0.00	39.85	0.1	3,032	0.00%
2021/05/18	0	0.00	5	38.10	38.85	-5	3,251	-0.15%
2021/05/17	6	37.05	1	38.15	36.90	5	3,251	0.15%
2021/05/14	0	0.00	2	39.25	39.10	-2	3,209	-0.06%
2021/05/13	1	39.30	3	39.30	39.20	-2	3,192	-0.06%
2021/05/11	3	41.67	1	42.20	41.50	2	3,132	0.06%
2021/05/10	1	43.00	0	0.00	43.10	1	3,114	0.03%
2021/05/07	2	43.80	10	43.63	44.10	-8	3,136	-0.26%
2021/05/04	0	0.00	1	43.35	43.65	-1	3,183	-0.03%
2021/04/29	1	46.45	2	46.65	46.35	-1	3,338	-0.03%
2021/04/28	1	46.85	4	46.70	46.75	-3	3,402	-0.09%
2021/04/27	2	46.80	0	46.85	46.55	2	3,484	0.06%
2021/04/26	0	0.00	5	46.37	46.25	-5	3,494	-0.14%
2021/04/21	2	47.43	36	47.16	47.55	-34	3,881	-0.88%
2021/04/19	0	0.00	0.5	46.95	46.80	-0.5	4,077	-0.01%
2021/04/16	1	46.35	27	46.65	46.80	-26	4,170	-0.62%
2021/04/15	35	46.04	0	0.00	46.20	35	4,219	0.83%
2021/04/14	2	46.53	0	0.00	46.40	2	4,309	0.05%
2021/04/13	0	0.00	1	47.40	46.65	-1	4,709	-0.02%
2021/04/12	16	47.50	0	0.00	47.40	16	4,822	0.33%
2021/04/09	25	47.88	45	47.89	47.80	-20	5,091	-0.39%
2021/04/08	3	48.30	3	48.25	48.35	0	5,046	0.00%
2021/04/07	0	0.00	6	48.42	48.70	-6	5,034	-0.12%
2021/04/06	7	48.10	0	0.00	48.00	7	5,075	0.14%
2021/04/01	4	47.76	1	47.76	47.75	3	5,204	0.06%
2021/03/31	1	48.10	0	0.00	48.05	1	5,381	0.02%
2021/03/30	1	47.90	0	0.00	48.40	1	5,393	0.02%
2021/03/29	2	48.10	1	47.85	48.05	1	5,491	0.02%
2021/03/26	7	48.06	1	48.15	48.35	6	5,526	0.11%
2021/03/25	2	48.45	7	48.61	48.40	-5	5,565	-0.09%
2021/03/24	2	48.38	10	48.60	48.50	-8	5,578	-0.14%
2021/03/23	2	48.53	0	0.00	48.90	2	5,660	0.04%
2021/03/22	20	48.30	5	48.58	48.85	15	5,619	0.27%
2021/03/19	1	48.40	7	48.20	48.30	-6	5,702	-0.11%
2021/03/18	1	48.00	1	48.20	48.05	0	6,029	0.00%
2021/03/17	2	48.40	11.1	48.13	47.85	-9.1	6,604	-0.14%
2021/03/16	0	0.00	1	47.25	47.05	-1	6,611	-0.02%
2021/03/15	0	0.00	2	47.10	47.15	-2	6,635	-0.03%
2021/03/12	0	0.00	120	46.80	46.85	-120	6,717	-1.79%	大賣/鉅額交易
2021/03/11	1	46.70	0	0.00	46.60	1	6,795	0.01%
2021/03/10	0	0.00	1	46.05	45.95	-1	6,845	-0.01%
2021/03/08	0	0.00	1	45.90	45.85	-1	6,998	-0.01%
2021/03/05	0	0.00	1	46.55	46.25	-1	7,019	-0.01%
2021/03/04	1	46.85	0	0.00	46.80	1	7,064	0.01%
2021/03/03	16	46.96	15	47.05	47.15	1	7,089	0.01%
2021/02/26	1	46.75	0	0.00	46.95	1	7,067	0.01%
2021/02/25	2	47.05	2	47.15	47.15	0	7,192	0.00%
2021/02/24	1	47.25	0	0.00	46.80	1	7,232	0.01%
2021/02/23	4	47.53	5	47.56	47.50	-1	7,210	-0.01%
2021/02/22	1	46.70	4	47.08	47.55	-3	7,116	-0.04%
2021/02/19	1	46.20	0	0.00	46.45	1	7,059	0.01%
2021/02/18	0	0.00	1	46.20	46.05	-1	7,137	-0.01%
2021/02/17	2	45.50	0	0.00	45.35	2	7,136	0.03%
2021/02/05	56	44.62	0	0.00	44.55	56	7,110	0.79%
2021/02/04	67	44.53	1	44.65	44.45	66	7,126	0.93%
2021/02/03	1	44.35	0	0.00	44.35	1	7,123	0.01%
2021/02/02	1	44.90	1	44.80	44.80	0	7,118	0.00%
2021/02/01	1	44.40	1	44.40	44.50	0	7,110	0.00%
2021/01/29	7	45.46	0	0.00	44.85	7	7,089	0.10%
2021/01/28	9.1	45.98	3	46.47	45.90	6.1	7,043	0.09%
2021/01/27	13	46.46	1	47.00	46.75	12	7,024	0.17%
2021/01/26	4	46.80	31	46.37	46.50	-27	7,000	-0.39%
2021/01/25	20	46.20	11	46.75	47.00	9	6,957	0.13%
2021/01/22	22	45.55	9	45.49	45.80	13	6,817	0.19%
2021/01/21	10	44.83	11	44.39	44.05	-1	6,744	-0.01%
2021/01/20	8	45.02	27	44.92	44.60	-19	6,668	-0.28%
2021/01/19	26	46.57	17	46.38	46.20	9	6,593	0.14%
2021/01/18	0	0.00	17	45.86	46.15	-17	6,568	-0.26%
2021/01/15	20	48.21	11	48.05	47.25	9	6,499	0.14%
2021/01/14	16	48.57	15	49.19	49.25	1	6,351	0.02%
2021/01/13	5	47.92	3	48.02	47.90	2	6,186	0.03%
2021/01/12	30	48.38	3	48.33	47.65	27	6,282	0.43%
2021/01/11	1	48.10	5	48.55	48.25	-4	6,268	-0.06%
2021/01/08	0	0.00	5	47.70	47.85	-5	6,230	-0.08%
2021/01/07	1	49.05	25	48.64	48.25	-24	6,210	-0.39%
2021/01/06	28	49.46	11.1	49.60	48.55	16.9	6,109	0.28%
2021/01/05	9	48.62	7	48.71	48.80	2	5,670	0.04%
2021/01/04	36	48.87	18	49.46	48.50	18	5,539	0.32%
2020/12/31	1	47.10	0	0.00	47.10	1	5,229	0.02%
2020/12/30	1	47.40	4	47.26	47.40	-3	5,203	-0.06%
2020/12/29	3	46.97	2	47.20	46.95	1	5,154	0.02%
2020/12/28	7	48.36	23	48.27	48.10	-16	5,077	-0.32%
2020/12/25	21	48.22	12	47.95	48.50	9	4,927	0.18%
2020/12/24	3	46.87	2	46.90	46.80	1	4,727	0.02%
2020/12/23	11	47.02	0	0.00	47.05	11	4,716	0.23%
2020/12/22	4	46.86	6	46.73	45.80	-2	4,700	-0.04%
2020/12/21	7	46.76	12	47.22	47.10	-5	4,638	-0.11%
2020/12/18	2	47.00	13	46.42	46.30	-11	4,550	-0.24%
2020/12/17	3	46.32	15	47.02	46.70	-12	4,507	-0.27%
2020/12/16	11	47.71	11.3	47.19	47.40	-0.3	4,408	-0.01%
2020/12/15	18	47.46	5.3	47.17	46.60	12.7	4,289	0.30%
2020/12/14	19	47.55	11	47.83	48.20	8	4,139	0.19%
2020/12/11	332	47.07	325.1	47.67	47.60	6.9	3,748	0.18%	大買/大賣/
2020/12/10	10	44.25	1	44.10	44.55	9	3,138	0.29%
2020/12/09	3	43.95	1	43.85	43.85	2	3,034	0.07%
2020/12/08	4	44.39	1	44.20	44.20	3	3,034	0.10%
2020/12/07	14	44.48	4	44.04	44.40	10	2,953	0.34%
2020/12/04	7	43.94	2	44.00	44.00	5	2,895	0.17%
2020/12/03	5	43.74	31	44.09	44.20	-26	2,851	-0.91%
2020/12/02	3	43.55	3	43.58	43.60	0	2,768	0.00%
2020/12/01	7	43.20	9	43.18	43.40	-2	2,770	-0.07%
2020/11/30	0	0.00	35	43.38	42.90	-35	2,867	-1.22%
2020/11/27	0	0.00	12	43.19	43.00	-12	2,881	-0.42%
2020/11/26	0	0.00	1	42.65	42.65	-1	2,960	-0.03%
2020/11/25	0	0.00	3	42.53	42.30	-3	2,982	-0.10%
2020/11/24	15	43.14	12	42.82	42.65	3	2,981	0.10%
2020/11/23	13	42.48	20	42.34	42.55	-7	2,876	-0.24%
2020/11/19	0	0.00	2	42.18	42.10	-2	2,893	-0.07%
2020/11/18	0	0.00	11	42.14	42.10	-11	2,974	-0.37%
2020/11/17	5	42.28	3.4	42.13	42.15	1.6	3,148	0.05%
2020/11/13	1	41.40	0	0.00	41.40	1	3,627	0.03%
2020/11/12	2	41.60	3	41.50	41.50	-1	3,711	-0.03%
2020/11/11	6	41.05	0	0.00	41.05	6	3,734	0.16%
2020/11/10	1	40.65	2	40.98	40.85	-1	3,747	-0.03%
2020/11/06	0	0.00	2	40.75	40.80	-2	3,828	-0.05%
2020/11/02	0	0.00	4	40.00	40.05	-4	4,074	-0.10%
2020/10/29	1	40.80	0	0.00	41.00	1	4,260	0.02%
2020/10/28	2	42.13	2	41.70	41.65	0	4,268	0.00%
2020/10/27	4	42.15	4	42.26	42.25	0	4,271	0.00%
2020/10/26	4	41.86	4	41.85	42.30	0	4,270	0.00%
2020/10/23	10	42.30	272	41.78	41.95	-262	4,283	-6.12%	大賣/鉅額交易
2020/10/22	2	42.03	4	42.01	42.10	-2	4,342	-0.05%
2020/10/21	2	42.23	5	42.10	42.05	-3	4,348	-0.07%
2020/10/20	27	42.96	24	42.36	42.30	3	4,456	0.07%
2020/10/19	10	42.63	18	42.27	42.85	-8	4,359	-0.18%
2020/10/16	27	41.72	27	42.03	41.05	0	4,377	0.00%
2020/10/15	7	41.46	8	41.34	41.45	-1	4,529	-0.02%
2020/10/14	0	0.00	1	40.80	40.80	-1	4,576	-0.02%
2020/10/13	1	40.40	2	40.40	40.35	-1	4,787	-0.02%
2020/10/12	2	40.73	5	40.47	40.60	-3	4,894	-0.06%
2020/10/08	1	41.20	2	41.15	41.30	-1	4,945	-0.02%
2020/10/05	0	0.00	5	41.25	41.25	-5	5,566	-0.09%
2020/09/30	4	40.74	6	40.98	40.90	-2	5,753	-0.03%
2020/09/29	4	40.81	2	40.60	40.60	2	5,813	0.03%
2020/09/28	5	41.09	3	41.10	41.05	2	5,978	0.03%
2020/09/25	6	40.93	2	40.90	41.20	4	6,077	0.07%
2020/09/24	8	40.64	4	40.40	40.40	4	6,049	0.07%
2020/09/23	0	0.00	6	40.20	40.20	-6	6,050	-0.10%
2020/09/22	2	40.33	0	0.00	40.20	2	6,190	0.03%
2020/09/21	15	40.87	10	40.85	40.85	5	6,266	0.08%
2020/09/18	1	41.20	0	0.00	41.75	1	6,300	0.02%
2020/09/15	3	41.33	20	41.40	41.55	-17	6,828	-0.25%
2020/09/14	0	0.00	1	41.00	41.40	-1	6,860	-0.01%
2020/09/11	7	40.17	0	0.00	40.10	7	6,849	0.10%
2020/09/10	5	40.60	0	0.00	40.60	5	6,820	0.07%
2020/09/09	2	40.73	2	41.03	41.20	0	6,839	0.00%
2020/09/08	13	41.42	1	41.65	41.65	12	6,812	0.18%
2020/09/07	1	42.35	1	41.70	41.70	0	6,812	0.00%
2020/09/04	5	42.32	3	42.37	42.60	2	6,795	0.03%
2020/09/03	70	43.39	13	43.18	43.10	57	6,761	0.84%
2020/09/02	43	42.84	4	43.10	42.80	39	6,641	0.59%
2020/09/01	44	43.04	15	42.92	43.10	29	6,643	0.44%
2020/08/31	1	42.10	1	42.15	41.95	0	6,584	0.00%
2020/08/28	42	42.29	2	42.35	42.00	40	6,577	0.61%
2020/08/27	10	42.15	0	0.00	42.30	10	6,576	0.15%
2020/08/26	0	0.00	13	42.43	42.25	-13	6,550	-0.20%
2020/08/25	41	42.48	2	42.38	42.25	39	6,525	0.60%
2020/08/24	5	42.47	1	42.50	42.75	4	6,469	0.06%
2020/08/21	7	42.66	5	42.78	42.85	2	6,403	0.03%
2020/08/20	5	41.41	12	41.08	40.90	-7	6,284	-0.11%
2020/08/19	6	43.90	20	43.34	43.25	-14	6,081	-0.23%
2020/08/18	14	41.22	5	41.66	41.85	9	5,739	0.16%
2020/08/14	1	40.05	1	40.30	40.20	0	5,639	0.00%
2020/08/13	1	40.60	0	0.00	40.40	1	5,632	0.02%
2020/08/12	0	0.00	3	40.23	40.70	-3	5,622	-0.05%
2020/08/11	4	40.55	2	40.65	40.00	2	5,566	0.04%
2020/08/10	3	41.02	10	41.15	41.00	-7	5,553	-0.13%
2020/08/07	4	41.50	4	41.61	41.15	0	5,549	0.00%
2020/08/05	1	41.00	1	41.25	41.45	0	5,439	0.00%
2020/08/04	9	40.77	0	0.00	40.85	9	5,472	0.16%
2020/07/31	6	39.85	0	0.00	39.75	6	5,363	0.11%
2020/07/30	0	0.00	3	39.73	39.80	-3	5,370	-0.06%
2020/07/29	1	39.35	1	39.85	39.35	0	5,379	0.00%
2020/07/28	2.3	39.37	2	38.98	39.00	0.3	5,409	0.01%
2020/07/27	5	40.96	3	39.90	39.90	2	5,528	0.04%
2020/07/24	8	42.41	7.1	41.71	41.50	0.9	5,541	0.02%
2020/07/23	2	41.70	0	0.00	42.35	2	5,432	0.04%
2020/07/22	2	41.20	5	41.57	41.35	-3	5,414	-0.06%
2020/07/21	5	43.43	7	43.59	43.50	-2	5,327	-0.04%
2020/07/17	7	44.87	2	44.80	44.55	5	5,089	0.10%
2020/07/16	0	0.00	2	44.23	44.50	-2	4,903	-0.04%
2020/07/15	7	43.54	5	44.06	43.45	2	4,803	0.04%
2020/07/14	6	44.15	16	43.98	44.10	-10	4,776	-0.21%
2020/07/13	9	44.42	8	44.18	44.40	1	4,729	0.02%
2020/07/10	46	44.56	13	44.40	44.45	33	4,649	0.71%
2020/07/09	8	43.44	6	43.42	43.75	2	4,245	0.05%
2020/07/07	14	41.73	3	41.90	42.00	11	4,020	0.27%
2020/07/06	1	40.55	2	40.63	41.25	-1	3,895	-0.03%
2020/07/03	2	40.50	0	0.00	40.25	2	3,836	0.05%
2020/07/02	0	0.00	2	40.35	40.40	-2	3,898	-0.05%
2020/07/01	4	40.20	10	40.19	40.05	-6	3,958	-0.15%
2020/06/30	0	0.00	1	39.90	39.90	-1	3,875	-0.03%
2020/06/29	8	38.43	0	0.00	38.35	8	3,815	0.21%
2020/06/24	1	39.30	1	39.25	39.05	0	3,795	0.00%
2020/06/23	2	38.90	0	0.00	39.40	2	3,794	0.05%
2020/06/22	4	39.43	13	39.55	40.00	-9	3,668	-0.25%
2020/06/19	1	38.45	9	38.44	38.45	-8	3,386	-0.24%
2020/06/18	2	37.68	11	37.88	37.95	-9	3,351	-0.27%
2020/06/17	14	37.69	3	37.97	37.80	11	3,348	0.33%
2020/06/16	2	37.70	4	37.73	38.00	-2	3,368	-0.06%
2020/06/15	2	36.60	0	0.00	36.60	2	3,404	0.06%
2020/06/11	5	37.57	3	37.35	37.35	2	3,458	0.06%
2020/06/10	0	0.00	7	37.96	37.95	-7	3,500	-0.20%
2020/06/08	10	38.07	16	37.87	38.20	-6	3,693	-0.16%
2020/06/05	8	38.39	7	38.51	38.75	1	3,634	0.03%
2020/06/04	1	37.90	2	37.85	37.95	-1	3,598	-0.03%
2020/06/03	1	37.60	2	37.65	37.70	-1	3,619	-0.03%
2020/05/29	0	0.00	2	36.75	36.35	-2	3,604	-0.06%
2020/05/28	0	0.00	5	36.86	36.70	-5	3,613	-0.14%
2020/05/27	6	37.33	0	0.00	37.35	6	3,604	0.17%
2020/05/26	0	0.00	4	36.79	37.00	-4	3,549	-0.11%
2020/05/25	0	0.00	110	35.70	35.80	-110	3,519	-3.13%	大賣/鉅額交易
2020/05/22	0	0.00	6	36.09	36.05	-6	3,507	-0.17%
2020/05/21	4	36.55	4	36.65	36.50	0	3,494	0.00%
2020/05/19	1	36.40	0	0.00	36.25	1	3,493	0.03%
2020/05/18	1	36.00	1	36.15	36.10	0	3,519	0.00%
2020/05/14	4	37.30	0	0.00	37.10	4	3,515	0.11%
2020/05/13	1	37.80	84	37.65	37.95	-83	3,509	-2.36%
2020/05/12	34	38.22	3	38.45	38.20	31	3,502	0.89%
2020/05/11	62	38.61	3	38.70	38.60	59	3,486	1.69%
2020/05/08	18	38.00	11	37.93	37.90	7	3,389	0.21%
2020/05/07	1	37.50	2	37.45	37.65	-1	3,369	-0.03%
2020/05/06	1	37.65	3	37.37	37.35	-2	3,364	-0.06%
2020/05/05	3	38.00	4	37.79	37.65	-1	3,364	-0.03%
2020/05/04	4	37.43	0	0.00	37.65	4	3,364	0.12%
2020/04/30	5	38.30	12	38.38	38.45	-7	3,359	-0.21%
2020/04/29	9	36.50	8	36.27	37.10	1	3,229	0.03%
2020/04/28	6	36.17	2	36.15	36.30	4	3,230	0.12%
2020/04/27	5	36.00	6	35.95	36.00	-1	3,293	-0.03%
2020/04/24	17	36.10	11	35.75	35.75	6	3,281	0.18%
2020/04/23	5.1	35.11	5	35.17	35.85	0.1	3,191	0.00%
2020/04/22	3	34.37	0	0.00	34.55	3	3,150	0.10%
2020/04/21	3	34.37	1	34.25	34.25	2	3,148	0.06%
2020/04/17	9	35.31	0	0.00	35.20	9	3,171	0.28%
2020/04/15	2	35.20	2	35.30	35.10	0	3,179	0.00%
2020/04/14	3	34.80	4	34.90	34.90	-1	3,204	-0.03%
2020/04/13	3	34.40	5	34.60	34.50	-2	3,247	-0.06%
2020/04/09	3	34.48	8	34.43	34.40	-5	3,353	-0.15%
2020/04/08	6	34.78	3	34.83	35.00	3	3,473	0.09%
2020/04/07	18	34.72	11	34.45	34.90	7	3,459	0.20%
2020/04/06	4	31.99	4	31.20	32.75	0	3,453	0.00%
2020/04/01	3	29.57	41	29.72	29.80	-38	3,570	-1.06%
2020/03/31	5	29.35	37	29.27	29.25	-32	3,641	-0.88%
2020/03/30	4	28.63	20	27.95	29.50	-16	3,626	-0.44%
2020/03/27	11	29.17	42	29.61	28.90	-31	3,612	-0.86%
2020/03/26	41	28.49	16	28.68	28.70	25	3,601	0.69%
2020/03/25	38	28.31	3	28.15	27.70	35	3,579	0.98%
2020/03/24	0.1	26.80	0	0.00	26.80	0.1	3,562	0.00%
2020/03/20	0	0.00	1	25.10	25.70	-1	3,597	-0.03%
2020/03/19	3	24.03	1	23.50	23.40	2	3,583	0.06%
2020/03/18	2	26.43	3	26.28	26.00	-1	3,620	-0.03%
2020/03/17	1	26.55	2	27.23	26.90	-1	3,842	-0.03%
2020/03/16	1	29.40	5	28.13	27.80	-4	3,911	-0.10%
2020/03/13	3	28.35	1	28.35	28.45	2	4,071	0.05%
2020/03/12	2	31.35	3	34.20	31.50	-1	4,017	-0.02%
2020/03/11	1	34.80	5	35.40	34.80	-4	3,992	-0.10%
2020/03/10	0	0.00	56	34.51	35.05	-56	4,013	-1.40%
2020/03/09	1	35.10	0	0.00	35.00	1	4,066	0.02%
2020/03/06	1	36.80	0	0.00	36.75	1	4,173	0.02%
2020/03/05	1	37.70	0	0.00	37.65	1	4,251	0.02%
2020/03/03	2	37.40	1	37.50	37.20	1	4,322	0.02%
2020/03/02	1	36.50	1	36.55	36.50	0	4,344	0.00%
2020/02/27	10	37.80	0.1	37.65	37.20	9.9	4,385	0.23%
2020/02/26	0	0.00	1	38.20	38.20	-1	4,383	-0.02%
2020/02/25	0	0.00	1	38.05	38.30	-1	4,392	-0.02%
2020/02/24	14	37.90	0	0.00	37.95	14	4,427	0.32%
2020/02/21	20	38.35	1	38.40	38.35	19	4,472	0.42%
2020/02/20	1	38.85	0	0.00	38.75	1	4,492	0.02%
2020/02/19	0.2	38.85	11	38.99	38.85	-10.9	4,531	-0.24%
2020/02/18	10	38.37	2	38.50	38.10	8	4,567	0.18%
2020/02/17	2	38.75	0	0.00	38.80	2	4,685	0.04%
2020/02/11	1	38.70	10	38.60	38.90	-9	5,467	-0.16%
2020/02/10	1	37.95	2	37.15	38.00	-1	5,641	-0.02%
2020/02/06	5	39.22	1	39.30	39.40	4	5,885	0.07%
2020/02/05	0	0.00	0.1	39.05	38.90	-0.1	5,997	0.00%
2020/02/04	2	38.70	1	39.40	39.40	1	6,363	0.02%
2020/02/03	2	36.88	105	37.97	38.00	-103	6,511	-1.58%	大賣/鉅額交易
2020/01/30	11.2	40.88	3	41.05	40.30	8.2	6,867	0.12%
2020/01/20	1	44.90	17	44.95	44.75	-16	6,931	-0.23%
2020/01/17	3	44.85	1	44.50	44.75	2	7,059	0.03%
2020/01/16	3	44.67	1	44.60	44.70	2	7,236	0.03%
2020/01/15	12	44.05	1	44.20	44.10	11	7,475	0.15%
2020/01/14	2	44.28	3	44.37	44.45	-1	8,362	-0.01%
2020/01/10	13	42.94	2	43.20	43.40	11	8,464	0.13%
2020/01/09	0	0.00	1	43.25	43.20	-1	8,509	-0.01%
2020/01/08	0	0.00	8	43.33	43.25	-8	8,763	-0.09%
2020/01/07	15	43.02	2	42.90	43.00	13	8,956	0.15%
2020/01/06	2	44.68	1	44.20	44.15	1	9,363	0.01%
2020/01/03	7	45.39	1	45.05	45.35	6	9,819	0.06%
2020/01/02	59	45.98	52	46.80	45.90	7	10,112	0.07%
2019/12/31	12	46.00	20	46.10	45.80	-8	10,155	-0.08%
2019/12/30	4.1	46.21	6	46.08	46.10	-1.9	10,186	-0.02%
2019/12/27	3	45.52	23	45.82	46.00	-20	10,049	-0.20%
2019/12/26	4	44.35	16	44.81	44.80	-12	9,824	-0.12%
2019/12/25	0	0.00	9	43.79	43.85	-9	9,696	-0.09%
2019/12/24	1	43.80	0	0.00	43.85	1	9,720	0.01%
2019/12/23	4	43.96	10	44.00	43.75	-6	9,746	-0.06%
2019/12/20	1.2	43.57	23	43.43	43.45	-21.9	9,733	-0.22%
2019/12/19	32	43.50	1	43.25	43.20	31	9,735	0.32%
2019/12/18	3	43.83	1	43.40	43.40	2	9,748	0.02%
2019/12/17	4	43.99	5	43.90	43.90	-1	9,828	-0.01%
2019/12/16	3	43.83	7	43.94	44.10	-4	9,899	-0.04%
2019/12/13	36	44.08	31	44.42	43.70	5	10,019	0.05%
2019/12/12	15	45.82	15	45.81	44.65	0	9,924	0.00%
2019/12/11	0	0.00	34	45.11	45.25	-34	9,721	-0.35%
2019/12/10	10	44.84	51	44.97	44.80	-41	9,684	-0.42%
2019/12/09	6	43.98	17	44.13	43.85	-11	9,488	-0.12%
2019/12/06	0	0.00	6	43.86	44.15	-6	9,472	-0.06%
2019/12/05	2.2	43.25	5	43.40	43.30	-2.9	9,755	-0.03%
2019/12/04	10	43.14	1	43.55	43.00	9	9,952	0.09%
2019/12/03	10	44.32	9	43.99	43.90	1	9,913	0.01%
2019/12/02	14	43.36	28	43.59	43.50	-14	9,777	-0.14%
2019/11/29	15	42.94	7	42.53	43.15	8	9,734	0.08%
2019/11/28	2	43.25	4	43.24	43.45	-2	9,673	-0.02%
2019/11/27	11	43.26	6	43.33	43.55	5	9,674	0.05%
2019/11/25	2	42.58	2	42.60	42.75	0	9,633	0.00%
2019/11/22	5	42.66	4.1	42.49	42.35	0.9	9,644	0.01%
2019/11/21	2	41.60	7	42.31	42.60	-5	9,690	-0.05%
2019/11/20	46	42.50	0	0.00	42.35	46	9,701	0.47%
2019/11/19	4	43.41	11	43.05	43.20	-7	9,746	-0.07%
2019/11/18	7	43.27	1	43.40	43.50	6	9,730	0.06%
2019/11/15	7	42.99	4	42.83	43.05	3	9,742	0.03%
2019/11/14	4	42.28	5	42.28	42.20	-1	9,773	-0.01%
2019/11/13	293.2	41.99	267	42.45	42.10	26.2	9,656	0.27%	大買/大賣/
2019/11/12	13	45.60	7	45.16	44.65	6	9,317	0.06%
2019/11/11	76	45.72	12	45.48	45.20	64	9,183	0.70%
2019/11/08	2	45.20	25	45.50	45.70	-23	8,954	-0.26%
2019/11/07	5	44.79	8	45.23	44.95	-3	8,821	-0.03%
2019/11/06	8	44.54	9	44.79	44.60	-1	8,649	-0.01%
2019/11/05	10	44.24	152	44.29	44.05	-142	8,518	-1.67%	大賣/鉅額交易
2019/11/04	14.5	45.25	6	45.64	45.00	8.5	8,393	0.10%
2019/11/01	166	45.80	157	46.13	45.90	9	8,267	0.11%	大買/大賣/
2019/10/31	1	45.40	4	45.79	45.70	-3	7,899	-0.04%
2019/10/30	42	45.28	2	45.53	45.00	40	7,712	0.52%
2019/10/29	38	45.51	42	45.58	44.75	-4	7,522	-0.05%
2019/10/28	13	44.56	14	44.35	44.20	-1	7,296	-0.01%
2019/10/25	33	44.02	3	44.08	43.80	30	7,172	0.42%
2019/10/24	18	44.88	6	45.73	44.80	12	7,057	0.17%
2019/10/23	40	45.77	10	45.55	45.05	30	6,886	0.44%
2019/10/22	192	46.79	189	46.52	46.00	3	6,665	0.05%	大買/大賣/
2019/10/21	2	43.58	8	43.96	44.00	-6	5,805	-0.10%
2019/10/18	3	43.42	2	43.53	43.60	1	5,744	0.02%
2019/10/17	6	43.06	2	43.25	43.35	4	5,658	0.07%
2019/10/16	5	43.34	24	43.56	43.05	-19	5,626	-0.34%
2019/10/15	8	43.69	3	43.05	43.30	5	5,344	0.09%
2019/10/14	31	42.74	19	42.83	44.55	12	5,150	0.23%
2019/10/09	16	39.96	134	40.18	40.50	-118	4,702	-2.51%	大賣/鉅額交易
2019/10/08	8	38.69	19	38.69	38.50	-11	4,309	-0.26%
2019/10/07	12	37.36	26	37.29	37.35	-14	4,173	-0.34%
2019/10/04	2	35.93	2	36.50	36.55	0	4,071	0.00%
2019/10/02	16	34.90	4	35.20	35.40	12	3,985	0.30%
2019/10/01	34	35.06	0	0.00	35.20	34	3,992	0.85%
2019/09/27	17	34.71	5	34.80	34.80	12	4,004	0.30%
2019/09/26	1	35.70	0	0.00	35.60	1	3,976	0.03%
2019/09/25	22	35.43	2	35.25	35.55	20	3,944	0.51%
2019/09/24	16	36.51	1	36.45	36.00	15	3,936	0.38%
2019/09/23	6	36.14	6	36.15	36.45	0	3,901	0.00%
2019/09/20	10	36.74	20	36.70	36.10	-10	3,869	-0.26%
2019/09/19	45	36.49	0	0.00	36.50	45	3,745	1.20%
2019/09/18	67.2	35.83	0	0.00	37.00	67.2	3,653	1.84%
2019/09/16	2	36.03	0	35.95	35.95	2	3,567	0.06%
2019/09/12	0	0.00	2	36.00	36.15	-2	3,531	-0.06%
2019/09/11	4	34.50	1	34.60	34.70	3	3,454	0.09%
2019/09/10	1	35.35	1	35.50	34.80	0	3,423	0.00%
2019/09/09	12	36.81	9	36.78	35.70	3	3,350	0.09%
2019/09/06	14	35.98	45	36.24	36.60	-31	3,022	-1.03%
2019/09/04	54	34.90	0	0.00	35.20	54	2,855	1.89%
2019/09/03	20	34.80	3	35.50	35.20	17	2,837	0.60%
2019/09/02	5	34.88	0	0.00	34.80	5	2,785	0.18%
2019/08/30	3	34.82	0	0.00	34.65	3	2,772	0.11%
2019/08/28	10	33.80	0	0.00	34.30	10	2,732	0.37%
2019/08/26	4	33.38	18	33.38	33.35	-14	2,671	-0.52%
2019/08/23	6	35.61	9	35.53	35.30	-3	2,631	-0.11%
2019/08/22	16	35.63	2	35.80	35.75	14	2,602	0.54%
2019/08/21	3	34.98	6	34.98	34.85	-3	2,522	-0.12%
2019/08/20	4	35.08	9	35.10	35.05	-5	2,497	-0.20%
2019/08/19	35	35.10	10	34.88	35.05	25	2,432	1.03%
2019/08/16	1	32.20	6	32.78	32.90	-5	2,354	-0.21%
2019/08/15	1	31.45	2	31.60	31.60	-1	2,333	-0.04%
2019/08/12	0	0.00	1	32.10	31.90	-1	2,381	-0.04%
2019/08/08	3	31.95	0	0.00	32.00	3	2,394	0.13%
2019/08/07	5	31.05	0	0.00	31.05	5	2,406	0.21%
2019/08/02	2	31.83	2	32.20	31.80	0	2,666	0.00%
2019/07/30	1	35.30	1	35.20	35.15	0	2,822	0.00%
2019/07/29	1	35.65	2	35.53	35.65	-1	2,808	-0.04%
2019/07/26	25	35.37	27	35.68	35.70	-2	2,837	-0.07%
2019/07/25	6	34.93	31	34.95	35.30	-25	2,875	-0.87%
2019/07/24	134	35.28	56	34.72	34.65	78	2,889	2.70%	大買/
2019/07/23	1	35.20	2	35.25	35.15	-1	2,959	-0.03%
2019/07/19	0	0.00	3	35.18	35.10	-3	3,036	-0.10%
2019/07/18	30	35.10	0	0.00	34.90	30	3,040	0.99%
2019/07/17	21	34.95	0	0.00	35.20	21	3,007	0.70%
2019/07/16	25	35.47	1	35.50	35.10	24	3,048	0.79%
2019/07/15	3	35.07	1	35.05	35.15	2	3,079	0.06%
2019/07/12	7.1	35.79	13	35.86	35.80	-5.9	3,119	-0.19%
2019/07/11	11	35.99	2	36.45	36.80	9	3,099	0.29%
2019/07/10	0	0.00	1	33.60	35.80	-1	2,908	-0.03%
2019/07/05	0	0.00	14	32.60	32.80	-14	3,075	-0.46%
2019/07/01	14	32.25	5	32.45	32.60	9	3,839	0.23%
2019/06/20	0	0.00	1	32.10	32.35	-1	4,331	-0.02%
2019/06/14	0	0.00	1	31.60	31.55	-1	4,557	-0.02%
2019/06/13	1	31.85	0	0.00	31.50	1	4,625	0.02%
2019/06/12	2	31.90	2	32.90	32.95	0	4,701	0.00%
2019/06/10	0	0.00	12	30.75	31.00	-12	5,174	-0.23%
2019/06/06	1	31.00	0	0.00	30.65	1	5,754	0.02%
2019/06/05	0	0.00	13	31.45	31.10	-13	6,114	-0.21%
2019/06/04	0	0.00	45	31.06	31.00	-45	6,214	-0.72%
2019/06/03	0	0.00	2	31.55	31.50	-2	6,445	-0.03%
2019/05/28	1	30.50	0	0.00	30.50	1	7,127	0.01%
2019/05/24	1	31.20	0	0.00	31.60	1	7,203	0.01%
2019/05/22	2	33.15	0	0.00	32.20	2	7,189	0.03%
2019/05/15	6	33.49	0	0.00	33.95	6	7,297	0.08%
2019/05/14	5	33.00	0	0.00	33.00	5	7,285	0.07%
2019/05/13	1	33.30	0	0.00	32.80	1	7,185	0.01%
2019/05/08	6	35.43	1	36.30	35.35	5	6,904	0.07%
2019/05/07	0	0.00	10	37.50	37.35	-10	6,796	-0.15%
2019/05/03	0	0.00	2	38.40	39.00	-2	6,703	-0.03%
2019/05/02	5	38.67	10	38.69	38.80	-5	6,634	-0.08%
2019/04/29	12	38.00	5	37.78	37.50	7	6,501	0.11%
2019/04/26	8	39.10	2	38.95	38.95	6	6,379	0.09%
2019/04/25	2	37.88	3	37.85	37.95	-1	6,240	-0.02%
2019/04/24	0	0.00	3	38.10	37.85	-3	6,232	-0.05%
2019/04/23	2	38.00	0	0.00	37.95	2	6,208	0.03%
2019/04/22	9	38.51	2	39.10	38.65	7	6,181	0.11%
2019/04/19	2	38.05	2.5	38.07	37.70	-0.5	6,119	-0.01%
2019/04/18	4	39.28	3	38.25	38.25	1	6,016	0.02%
2019/04/17	4	40.30	0	0.00	39.20	4	5,932	0.07%
2019/04/12	3	39.53	2	38.95	38.95	1	5,677	0.02%
2019/04/11	2	40.00	0	0.00	40.05	2	5,554	0.04%
2019/04/10	12	41.45	1	42.20	41.10	11	5,459	0.20%
2019/04/09	4	42.56	0	0.00	42.90	4	5,339	0.07%
2019/04/08	81	44.00	9	44.12	43.05	72	5,252	1.37%
2019/04/03	107	42.61	111	42.11	43.45	-4	5,053	-0.08%	大買/大賣/
2019/04/01	11	38.81	0	0.00	39.00	11	4,567	0.24%
2019/03/29	1	39.55	1	39.25	39.20	0	4,523	0.00%
2019/03/28	1	39.35	0	0.00	39.05	1	4,497	0.02%
2019/03/27	1	39.75	10	40.25	40.75	-9	4,438	-0.20%
2019/03/26	5	39.20	11	39.52	39.00	-6	4,258	-0.14%
2019/03/25	0	0.00	1	37.70	38.00	-1	4,125	-0.02%
2019/03/22	1	38.90	6	38.96	38.25	-5	4,042	-0.12%
2019/03/21	0	0.00	15	38.35	38.65	-15	3,975	-0.38%
2019/03/20	0	0.00	5	39.00	38.15	-5	3,961	-0.13%
2019/03/19	0	0.00	3	38.30	38.00	-3	3,894	-0.08%
2019/03/18	2	38.28	0	0.00	38.65	2	3,804	0.05%
2019/03/15	31	39.11	0	0.00	38.50	31	3,726	0.83%
2019/03/14	5	39.90	2	40.50	40.65	3	3,582	0.08%
2019/03/13	14	39.91	26	39.53	40.30	-12	3,419	-0.35%
2019/03/12	18	38.79	38	39.01	37.55	-20	3,078	-0.65%
2019/03/11	3	36.70	9	38.20	38.60	-6	2,521	-0.24%
2019/03/08	9	34.38	5	35.10	35.10	4	2,187	0.18%
2019/03/07	22	33.64	32	34.24	35.10	-10	2,108	-0.47%
2019/03/06	1	34.40	33	33.11	34.70	-32	1,888	-1.69%
2019/03/05	16	31.85	41	32.49	31.95	-25	1,550	-1.61%
2019/03/04	10	29.55	1	29.45	30.40	9	1,261	0.71%
2019/02/27	37	28.75	7	28.06	28.80	30	1,193	2.51%
2019/02/26	0	0.00	8	28.28	28.35	-8	1,179	-0.68%
2019/02/25	1	27.75	0	0.00	27.95	1	1,128	0.09%
2019/02/20	1	27.80	0	0.00	28.10	1	1,163	0.09%
2019/02/18	4	27.85	2	28.10	28.00	2	1,411	0.14%
2019/02/15	2	25.78	0	0.00	26.90	2	1,301	0.15%
2019/02/13	1	25.00	0	0.00	25.05	1	1,222	0.08%
2019/02/12	2	24.53	0	0.00	24.65	2	1,190	0.17%
2019/01/22	1	24.00	2	23.98	23.80	-1	1,181	-0.08%
2019/01/11	0	0.00	1	23.60	23.70	-1	1,230	-0.08%
2019/01/09	0	0.00	1	23.40	23.40	-1	1,234	-0.08%
2018/12/19	0	0.00	1	23.80	23.70	-1	1,348	-0.07%
2018/12/14	0	0.00	1	24.65	24.60	-1	1,449	-0.07%
2018/12/06	1	24.55	0	0.00	24.30	1	1,444	0.07%
2018/12/05	0	0.00	6	25.44	25.40	-6	1,438	-0.42%
2018/12/04	0	0.00	4	25.53	25.65	-4	1,453	-0.28%
2018/12/03	0	0.00	5	25.12	25.25	-5	1,434	-0.35%
2018/11/26	0	0.00	1	24.10	24.10	-1	1,335	-0.07%
2018/11/16	3	23.97	2	24.00	24.00	1	1,240	0.08%
2018/11/08	2	21.78	2	21.75	21.75	0	1,037	0.00%
2018/11/07	1	21.55	1	21.55	21.55	0	1,040	0.00%
2018/11/06	2	21.60	2	21.25	21.25	0	1,060	0.00%
2018/11/02	0	0.00	5	21.89	21.75	-5	1,074	-0.47%
2018/10/30	1	20.85	1	20.70	20.70	0	1,073	0.00%
2018/10/26	3	20.23	0	0.00	20.15	3	1,103	0.27%
2018/10/25	0	0.00	3	20.45	20.30	-3	1,130	-0.27%
2018/10/24	1	20.90	0	0.00	20.85	1	1,128	0.09%
2018/10/19	5	21.05	0	0.00	21.10	5	1,134	0.44%
2018/10/17	0	0.00	1	22.20	21.95	-1	1,112	-0.09%
2018/10/15	2	22.25	1	22.05	22.05	1	1,106	0.09%
2018/10/11	5	21.91	4	21.88	21.85	1	1,110	0.09%
2018/10/09	0	0.00	30	24.00	24.25	-30	1,064	-2.82%
2018/10/05	2	24.85	1	24.35	24.30	1	1,052	0.10%
2018/10/03	1	26.35	0	0.00	26.05	1	1,021	0.10%
2018/09/27	2	25.95	0	0.00	25.95	2	1,038	0.19%
2018/09/25	0	0.00	25	25.89	25.90	-25	1,029	-2.43%
2018/09/21	5	26.30	0	0.00	25.85	5	1,029	0.49%
2018/09/20	1	26.55	0	0.00	26.50	1	936	0.11%
2018/09/17	0	0.00	2	28.00	28.20	-2	920	-0.22%
2018/09/11	1	26.65	0	0.00	26.95	1	927	0.11%
2018/09/10	0	0.00	20	26.70	27.05	-20	937	-2.13%
2018/09/07	2	27.30	1	27.35	27.20	1	926	0.11%
2018/08/30	0	0.00	5	28.74	28.40	-5	983	-0.51%
2018/08/29	5	28.70	0	0.00	28.60	5	989	0.51%
2018/08/22	25	28.07	0	0.00	28.00	25	1,026	2.43%
2018/08/20	1	27.70	0	0.00	27.60	1	1,039	0.10%
2018/08/16	5	27.70	0	0.00	27.65	5	1,028	0.49%
2018/08/15	1	27.60	0	0.00	28.30	1	1,018	0.10%
2018/08/13	5	29.50	10	29.41	29.80	-5	967	-0.52%
2018/08/03	1	30.55	1	30.60	30.80	0	1,063	0.00%
2018/08/02	11	31.02	1	30.95	30.80	10	1,054	0.95%
2018/08/01	1	33.05	0	0.00	33.05	1	1,061	0.09%
2018/07/31	4	33.06	0	0.00	33.10	4	1,050	0.38%
2018/07/27	6	33.15	0	0.00	33.00	6	1,061	0.57%
2018/07/24	3	32.10	0	0.00	32.45	3	1,072	0.28%
2018/07/19	16	32.62	2	32.20	32.55	14	1,094	1.28%
2018/07/18	1	32.00	0	0.00	32.00	1	1,085	0.09%
2018/07/17	5	31.70	0	0.00	31.90	5	1,083	0.46%
2018/07/16	32	31.95	0	0.00	31.90	32	1,086	2.95%
2018/07/06	3	31.03	0	0.00	30.65	3	1,088	0.28%
2018/07/02	7	32.75	0	0.00	32.55	7	1,095	0.64%
2018/06/29	1	32.65	1	32.55	32.50	0	1,093	0.00%
2018/06/28	4	32.20	0	0.00	32.10	4	1,090	0.37%
2018/06/27	1	33.00	0	0.00	32.70	1	1,087	0.09%
2018/06/26	3	33.50	0	0.00	33.00	3	1,081	0.28%
2018/06/22	7	34.50	0	0.00	34.45	7	1,049	0.67%
2018/06/20	2	35.15	0	0.00	35.15	2	1,036	0.19%
2018/06/13	0	0.00	1	36.35	35.95	-1	991	-0.10%
2018/06/08	0	0.00	87	36.09	36.05	-87	964	-9.02%
2018/06/07	4	36.31	3	36.13	36.30	1	961	0.10%
2018/06/05	1	35.70	1	35.65	35.65	0	937	0.00%
2018/06/04	1	35.70	0	0.00	35.70	1	934	0.11%
2018/06/01	13	35.51	0	0.00	35.45	13	963	1.35%
2018/05/30	5	35.05	0	0.00	35.05	5	966	0.52%
2018/05/29	0	0.00	2	35.50	35.40	-2	969	-0.21%
2018/05/28	41	35.64	0	0.00	35.35	41	975	4.20%
2018/05/23	1	35.15	3.2	35.15	35.15	-2.2	977	-0.23%
2018/05/21	10	35.15	0	0.00	35.15	10	1,002	1.00%
2018/05/17	1	35.75	0	0.00	35.75	1	1,004	0.10%
2018/05/16	11	35.85	132	35.72	35.55	-121	991	-12.20%	大賣/鉅額交易
2018/05/11	3	40.90	24	40.51	41.00	-21	988	-2.13%
2018/05/10	2	40.80	0	0.00	40.40	2	996	0.20%
2018/05/09	0	0.00	4	40.10	41.00	-4	998	-0.40%
2018/05/08	4	39.21	1	39.25	39.30	3	986	0.30%
2018/05/02	6	38.60	1	39.10	39.20	5	983	0.51%
2018/04/27	5	39.32	0	0.00	38.80	5	987	0.51%
2018/04/26	1	39.50	0	0.00	39.45	1	994	0.10%
2018/04/25	9	39.46	0	0.00	39.50	9	1,011	0.89%
2018/04/23	1	40.20	0	0.00	40.25	1	1,006	0.10%
2018/04/12	1	40.45	0	0.00	40.40	1	1,109	0.09%
2018/04/11	0	0.00	2	41.00	40.40	-2	1,136	-0.18%
2018/04/10	0	0.00	1	41.05	41.00	-1	1,165	-0.09%
2018/04/09	0	0.00	1	40.00	40.05	-1	1,182	-0.08%
2018/04/03	1	40.15	5	40.10	40.10	-4	1,189	-0.34%
2018/04/02	2	40.95	1	40.95	40.75	1	1,190	0.08%
2018/03/31	10	40.70	0	0.00	40.75	10	1,194	0.84%
2018/03/27	0	0.00	4	41.00	41.00	-4	1,225	-0.33%
2018/03/26	1	40.35	0	0.00	40.35	1	1,239	0.08%
2018/03/23	2	40.55	0	0.00	40.50	2	1,277	0.16%
2018/03/16	1	42.60	0	0.00	42.55	1	1,616	0.06%
2018/03/15	2	43.13	0	0.00	43.10	2	1,668	0.12%
2018/03/14	2	43.05	0	0.00	43.15	2	1,721	0.12%
2018/03/13	3	42.73	11	42.99	43.00	-8	1,748	-0.46%
2018/03/12	0	0.00	5	42.67	42.65	-5	1,768	-0.28%
2018/03/08	0.2	42.90	0	0.00	42.90	0.2	1,811	0.01%
2018/03/05	0	0.00	20	41.80	41.50	-20	1,829	-1.09%
2018/03/02	11	42.00	0	0.00	42.00	11	1,929	0.57%
2018/03/01	0	0.00	2	42.60	42.60	-2	1,959	-0.10%
2018/02/26	8	42.31	3	42.37	42.30	5	2,002	0.25%
2018/02/23	0	0.00	2	42.60	42.15	-2	2,005	-0.10%
2018/02/21	9	41.41	0	0.00	41.55	9	2,072	0.43%
2018/02/09	4	39.78	0	0.00	41.10	4	2,135	0.19%
2018/02/08	1	41.85	1	41.85	41.90	0	2,158	0.00%
2018/02/06	16	42.30	0	0.00	41.75	16	2,182	0.73%
2018/02/05	1	45.60	0	0.00	45.60	1	2,157	0.05%
2018/01/31	2	46.05	3	46.28	45.95	-1	2,460	-0.04%
2018/01/30	0	0.00	5	46.99	46.75	-5	2,477	-0.20%
2018/01/29	3	46.17	0	0.00	45.90	3	2,474	0.12%
2018/01/26	3	45.50	0	0.00	45.50	3	2,505	0.12%
2018/01/25	6	46.03	4	46.35	46.00	2	2,542	0.08%
2018/01/24	2	46.25	0	0.00	46.30	2	2,547	0.08%
2018/01/23	1	46.90	1	47.00	46.75	0	2,552	0.00%
2018/01/22	7	47.01	1	47.20	46.75	6	2,593	0.23%
2018/01/19	2	47.48	0	0.00	47.40	2	2,660	0.08%
2018/01/18	3	47.62	0	0.00	47.60	3	2,692	0.11%
2018/01/17	1	47.40	0	0.00	47.40	1	2,887	0.03%
2018/01/16	0	0.00	14	47.51	47.60	-14	2,913	-0.48%
2018/01/15	2	47.93	0	0.00	47.80	2	2,946	0.07%
2018/01/11	1	47.50	0	0.00	47.05	1	3,037	0.03%
2018/01/10	2	47.93	0	0.00	48.10	2	3,084	0.06%
2018/01/08	5	49.78	0	0.00	48.70	5	3,146	0.16%
2018/01/05	3	49.70	0	0.00	49.70	3	3,229	0.09%
2018/01/04	93	49.87	0	0.00	49.45	93	3,273	2.84%
2018/01/03	3	49.62	0	0.00	49.75	3	3,364	0.09%