至上 (8112)-群益金鼎-海山券商分點個股進出

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

至上

(8112)

可現股當沖

股價
82.5
漲跌
▲1.4
漲幅
+1.73%
成交量
6,461張
產業
上市電子通路類股
863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

至上 (8112)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/28	3	82.10	1	82.80	82.50	2	15,853	0.01%
2024/05/27	2	81.15	0	0.00	81.10	2	15,896	0.01%
2024/05/24	0	0.00	1	81.20	81.00	-1	15,855	-0.01%
2024/05/23	5	80.64	2	81.80	81.10	3	15,841	0.02%
2024/05/22	3	83.43	1	83.80	83.40	2	15,719	0.01%
2024/05/21	6	85.28	4.1	84.73	84.50	1.9	15,663	0.01%
2024/05/20	1	84.90	3	85.47	85.20	-2	15,613	-0.01%
2024/05/17	6	84.50	5	84.58	85.30	1	15,743	0.01%
2024/05/16	4	84.75	7	85.30	84.60	-3	15,791	-0.02%
2024/05/15	7	83.49	17	83.51	82.70	-10	15,634	-0.06%
2024/05/14	1	80.40	21	80.40	80.20	-20	15,390	-0.13%
2024/05/13	11	78.74	20	79.84	80.20	-9	15,213	-0.06%
2024/05/10	32	79.49	23	79.29	79.10	9	14,908	0.06%
2024/05/09	33	85.62	21	85.78	85.50	12	14,073	0.09%
2024/05/08	22	93.89	30	94.00	95.00	-8	13,683	-0.06%
2024/05/07	7	95.21	4.1	96.08	96.60	2.9	13,434	0.02%
2024/05/06	10	95.86	11.1	98.11	95.90	-1.1	13,192	-0.01%
2024/05/03	30	96.59	28.1	95.74	93.90	1.9	12,777	0.02%
2024/05/02	12	90.32	5	91.26	93.40	7	12,360	0.06%
2024/04/30	9	88.31	1	88.00	88.20	8	12,058	0.07%
2024/04/29	1.1	87.82	0	0.00	87.80	1.1	11,962	0.01%
2024/04/26	1	84.20	2	85.20	85.10	-1	11,860	-0.01%
2024/04/25	1	84.70	1	84.40	84.00	0	11,859	0.00%
2024/04/24	2.2	85.23	15	84.99	85.10	-12.8	11,984	-0.11%
2024/04/23	0	0.00	4	81.80	82.10	-4	12,113	-0.03%
2024/04/22	8	80.81	21	80.42	80.80	-13	12,137	-0.11%
2024/04/19	5	80.46	6	81.42	81.90	-1	12,135	-0.01%
2024/04/18	1	84.10	2	84.05	83.20	-1	11,973	-0.01%
2024/04/17	2	83.10	2	83.90	84.00	0	11,941	0.00%
2024/04/16	0	0.00	10	83.90	82.90	-10	11,834	-0.08%
2024/04/15	5	85.56	5	84.98	85.90	0	11,654	0.00%
2024/04/12	34	86.18	21	86.90	86.60	13	11,465	0.11%
2024/04/11	8	84.40	4	83.57	85.20	4	11,171	0.04%
2024/04/10	19	82.56	20	82.75	82.10	-1	10,944	-0.01%
2024/04/09	49	82.63	44.1	82.24	83.50	4.9	10,705	0.05%
2024/04/08	2	76.71	8.3	77.93	78.50	-6.3	10,139	-0.06%
2024/04/03	12	74.50	4	74.75	74.80	8	9,939	0.08%
2024/04/02	1.3	74.71	2.1	74.94	74.80	-0.8	9,974	-0.01%
2024/04/01	3	74.00	6	72.93	73.60	-3	10,070	-0.03%
2024/03/29	1	72.70	5	72.71	72.80	-4	10,095	-0.04%
2024/03/28	1	74.30	0	0.00	74.00	1	10,153	0.01%
2024/03/27	1	73.00	0.1	73.14	74.00	0.9	10,307	0.01%
2024/03/26	12	74.89	4	73.70	73.70	8	10,381	0.08%
2024/03/25	3	75.43	0	0.00	75.40	3	10,358	0.03%
2024/03/22	3.1	74.76	3.1	75.43	75.60	-0.1	10,620	0.00%
2024/03/21	18.1	74.67	10	74.98	77.00	8.1	10,519	0.08%
2024/03/20	0	71.50	5	71.62	71.70	-5	10,233	-0.05%
2024/03/19	6	72.87	16	72.92	72.10	-10	10,525	-0.10%
2024/03/18	0.1	69.50	0	0.00	70.10	0.1	10,986	0.00%
2024/03/15	1	67.60	2	67.55	68.10	-1	11,822	-0.01%
2024/03/14	1	67.20	0.2	67.50	67.40	0.8	12,565	0.01%
2024/03/13	4	68.90	1	68.30	68.40	3	13,150	0.02%
2024/03/12	1	71.00	9	70.73	69.60	-8	12,989	-0.06%
2024/03/11	8	69.21	3	68.67	68.60	5	12,537	0.04%
2024/03/08	0	0.00	2	66.90	66.80	-2	12,335	-0.02%
2024/03/07	4	68.90	7	69.89	67.50	-3	12,051	-0.02%
2024/03/06	13	64.93	5	66.12	66.90	8	11,467	0.07%
2024/03/05	2.2	64.55	8	65.18	64.40	-5.8	11,470	-0.05%
2024/03/04	6	64.00	11	64.19	64.00	-5	11,550	-0.04%
2024/03/01	3	62.67	2	63.20	62.60	1	11,375	0.01%
2024/02/29	5	63.30	3.5	62.99	62.40	1.5	11,336	0.01%
2024/02/26	1	61.60	0	0.00	62.30	1	11,166	0.01%
2024/02/23	1	63.90	1	64.50	63.10	0	11,113	0.00%
2024/02/22	1	63.40	0	0.00	63.20	1	11,086	0.01%
2024/02/21	0	0.00	1	64.20	63.20	-1	11,063	-0.01%
2024/02/20	12	64.90	22	65.30	63.60	-10	11,038	-0.09%
2024/02/19	7	64.54	8	64.66	64.80	-1	10,812	-0.01%
2024/02/16	3	62.20	1	62.30	62.70	2	10,652	0.02%
2024/02/15	1	61.50	5	61.54	61.90	-4	10,601	-0.04%
2024/02/05	0	61.00	0	0.00	60.90	0	10,572	0.00%
2024/02/02	0	0.00	2	60.70	60.80	-2	10,572	-0.02%
2024/01/31	5	60.20	0	0.00	60.20	5	10,583	0.05%
2024/01/30	1	60.10	0	0.00	60.10	1	10,621	0.01%
2024/01/26	1	60.30	0	0.00	60.30	1	10,621	0.01%
2024/01/25	10	60.50	0	0.00	60.20	10	10,653	0.09%
2024/01/23	1	61.70	1	61.90	61.70	0	10,759	0.00%
2024/01/22	19	62.20	1.9	62.45	62.50	17.1	10,750	0.16%
2024/01/19	2.6	60.84	1	60.80	60.90	1.6	10,686	0.02%
2024/01/18	6	61.48	6	61.23	60.70	0	10,683	0.00%
2024/01/17	18	64.02	3	64.13	63.90	15	10,517	0.14%
2024/01/12	1	61.60	2.1	61.61	61.50	-1.1	10,128	-0.01%
2024/01/11	8	60.75	4	61.00	61.30	4	10,142	0.04%
2024/01/10	3	60.90	0	0.00	61.10	3	10,148	0.03%
2024/01/09	4	60.75	12	61.17	61.30	-8	10,148	-0.08%
2024/01/05	4	61.25	1	61.50	61.00	3	10,189	0.03%
2024/01/03	5	61.16	5	60.60	60.80	0	10,060	0.00%
2024/01/02	7	60.77	5	60.92	61.10	2	10,074	0.02%
2023/12/29	8	60.23	6	60.57	60.50	2	10,050	0.02%
2023/12/28	2	59.50	2	59.90	59.70	0	10,007	0.00%
2023/12/27	11	60.46	6	59.95	60.30	5	10,084	0.05%
2023/12/26	1	59.20	27	59.11	59.70	-26	9,984	-0.26%
2023/12/25	1	59.20	2	60.00	59.00	-1	9,956	-0.01%
2023/12/22	6	59.80	11	60.27	59.90	-5	9,845	-0.05%
2023/12/21	4	59.73	4	59.88	60.00	0	9,801	0.00%
2023/12/20	14	60.96	9	61.32	60.80	5	9,808	0.05%
2023/12/19	10	62.06	1	61.10	61.30	9	9,707	0.09%
2023/12/18	9	66.59	3.5	67.77	65.10	5.5	9,440	0.06%
2023/12/15	7	68.93	17.5	68.69	68.00	-10.5	9,308	-0.11%
2023/12/14	33	71.96	37	72.20	71.10	-4	9,309	-0.04%
2023/12/13	42	71.40	33.5	71.48	71.50	8.5	8,959	0.09%
2023/12/12	51	69.90	42	69.92	68.90	9	8,387	0.11%
2023/12/11	12	65.89	29.6	66.83	68.30	-17.6	7,654	-0.23%
2023/12/08	9	58.13	42.1	61.15	62.10	-33.1	6,960	-0.48%
2023/12/07	0	0.00	10	56.44	56.50	-10	6,457	-0.15%
2023/12/06	5	55.80	0	0.00	55.80	5	6,522	0.08%
2023/12/05	0	0.00	1	55.50	55.90	-1	6,865	-0.01%
2023/12/04	3	56.70	1	56.30	55.90	2	7,563	0.03%
2023/12/01	4	56.00	1	55.90	55.90	3	8,376	0.04%
2023/11/30	10	56.72	1	56.50	55.90	9	8,432	0.11%
2023/11/29	7	55.81	10	55.82	55.70	-3	8,175	-0.04%
2023/11/27	0	0.00	1	53.70	53.20	-1	8,023	-0.01%
2023/11/22	1	53.80	7	53.30	53.30	-6	8,151	-0.07%
2023/11/21	5.2	54.31	1	54.40	54.40	4.2	8,222	0.05%
2023/11/20	18	53.89	1	54.20	54.40	17	8,278	0.21%
2023/11/17	6	53.43	0	0.00	53.40	6	8,290	0.07%
2023/11/16	0	53.30	1	53.30	53.50	-1	8,289	-0.01%
2023/11/14	0	0.00	20	53.50	53.60	-20	8,334	-0.24%
2023/11/13	0	0.00	6	53.20	53.20	-6	8,409	-0.07%
2023/11/08	0	0.00	1	55.20	54.90	-1	8,686	-0.01%
2023/11/07	1	53.80	1.1	54.28	54.30	-0.1	9,019	0.00%
2023/11/06	2	55.50	1	55.00	55.20	1	9,309	0.01%
2023/11/03	3	55.77	3	55.57	55.40	0	9,327	0.00%
2023/11/02	2	56.30	2	56.25	55.90	0	9,323	0.00%
2023/11/01	8	56.45	9	56.37	56.20	-1	9,300	-0.01%
2023/10/31	3	55.80	1.1	55.59	55.60	1.9	9,213	0.02%
2023/10/30	2	54.20	8	54.93	55.40	-6	9,174	-0.07%
2023/10/27	0	0.00	1	54.20	54.30	-1	9,179	-0.01%
2023/10/26	1	53.50	0.2	53.65	53.80	0.8	9,232	0.01%
2023/10/25	0	0.00	5	55.10	54.90	-5	9,232	-0.05%
2023/10/24	1	55.20	1	55.40	55.30	0	9,315	0.00%
2023/10/19	0	54.30	3	53.97	54.60	-3	9,479	-0.03%
2023/10/18	2	53.05	3	52.70	52.80	-1	9,452	-0.01%
2023/10/17	1.2	53.83	1	53.90	53.60	0.2	9,445	0.00%
2023/10/16	4	53.30	4	53.57	53.40	0	9,528	0.00%
2023/10/12	1	55.70	2	55.80	55.60	-1	9,622	-0.01%
2023/10/11	12	55.69	7	55.67	55.40	5	9,790	0.05%
2023/10/06	2	55.55	2.2	55.75	56.00	-0.2	9,756	0.00%
2023/10/05	7	56.43	3	56.23	55.90	4	9,667	0.04%
2023/10/04	2.1	55.91	2	56.30	56.40	0.1	9,596	0.00%
2023/10/03	0.1	56.78	5	56.36	56.10	-4.9	9,560	-0.05%
2023/10/02	32	54.89	1	55.20	55.30	31	9,442	0.33%
2023/09/28	1	55.20	2	54.70	55.10	-1	9,527	-0.01%
2023/09/27	0	0.00	1	55.10	55.00	-1	9,598	-0.01%
2023/09/26	17	55.62	13.1	54.69	54.60	3.9	9,605	0.04%
2023/09/25	16	55.06	18	54.81	55.30	-2	9,481	-0.02%
2023/09/22	4	53.28	2	54.00	54.40	2	9,348	0.02%
2023/09/21	21.1	53.83	1	54.20	53.80	20.1	9,299	0.22%
2023/09/20	32	54.57	18	54.29	54.10	14	9,202	0.15%
2023/09/19	12	55.47	11	55.29	54.80	1	9,020	0.01%
2023/09/18	7	54.74	9.2	54.55	54.40	-2.2	8,707	-0.03%
2023/09/15	3	53.87	5	54.18	54.10	-2	8,549	-0.02%
2023/09/14	13.2	54.26	10	53.90	53.20	3.2	8,319	0.04%
2023/09/13	4	52.55	9	52.76	52.70	-5	8,029	-0.06%
2023/09/12	7	51.49	7	51.64	51.80	0	7,828	0.00%
2023/09/11	1	50.50	0	0.00	50.60	1	7,656	0.01%
2023/09/08	3	51.50	2.2	51.33	51.10	0.8	7,604	0.01%
2023/09/07	34	51.96	8.4	51.90	50.40	25.6	7,266	0.35%
2023/09/06	26	52.29	38.2	53.19	55.20	-12.2	6,606	-0.18%
2023/09/05	0	0.00	9	49.99	50.20	-9	5,774	-0.16%
2023/08/31	1	47.90	1	47.90	48.20	0	5,764	0.00%
2023/08/30	7	48.49	12	48.35	48.20	-5	5,726	-0.09%
2023/08/29	11	48.96	1	48.95	49.20	10	5,728	0.17%
2023/08/28	20	49.51	0	0.00	49.25	20	5,701	0.35%
2023/08/25	1	49.50	10	50.13	49.85	-9	5,664	-0.16%
2023/08/24	2	49.78	2	49.28	49.10	0	5,566	0.00%
2023/08/23	0	0.00	5	50.13	49.75	-5	5,486	-0.09%
2023/08/22	3	49.60	1.1	49.88	49.55	1.9	5,441	0.03%
2023/08/21	7	50.20	0.1	49.90	49.90	6.9	5,409	0.13%
2023/08/18	0	0.00	14	50.04	49.65	-14	5,364	-0.26%
2023/08/17	12	50.31	2.2	50.02	50.40	9.8	5,300	0.18%
2023/08/16	1	49.00	2	49.10	48.95	-1	5,211	-0.02%
2023/08/15	3	48.85	1	49.70	49.25	2	5,131	0.04%
2023/08/14	1	49.90	3	50.38	49.95	-2	5,014	-0.04%
2023/08/11	8	51.06	14	50.95	51.20	-6	4,888	-0.12%
2023/08/10	10	50.12	27	50.42	49.35	-17	4,537	-0.37%
2023/08/09	0	0.00	6.2	49.15	49.20	-6.2	4,205	-0.15%
2023/08/08	0	0.00	13	48.67	48.60	-13	4,182	-0.31%
2023/08/07	1	48.40	0	0.00	48.35	1	4,176	0.02%
2023/08/04	0	0.00	6	46.95	47.80	-6	4,190	-0.14%
2023/08/01	0	0.00	5.6	47.53	47.90	-5.6	4,129	-0.14%
2023/07/31	0	0.00	8	49.28	48.30	-8	4,092	-0.20%
2023/07/28	0.1	49.00	4	49.20	49.05	-3.9	4,033	-0.10%
2023/07/27	2	49.80	2	49.65	49.30	0	3,992	0.00%
2023/07/26	4	49.55	7	49.68	49.85	-3	3,900	-0.08%
2023/07/25	3.3	48.91	6	48.91	49.05	-2.7	3,774	-0.07%
2023/07/24	0.2	48.20	0	0.00	48.55	0.2	3,672	0.01%
2023/07/21	2	48.40	0	0.00	48.40	2	3,631	0.06%
2023/07/20	1	47.25	0	0.00	48.30	1	3,602	0.03%
2023/07/19	1	48.60	1	48.70	47.95	0	3,545	0.00%
2023/07/18	0	0.00	3	48.62	47.95	-3	3,462	-0.09%
2023/07/17	1	46.70	0	0.00	47.00	1	3,335	0.03%
2023/07/14	4	47.30	2	45.83	47.40	2	3,225	0.06%
2023/07/13	1	43.70	1	44.00	43.85	0	3,018	0.00%
2023/07/10	1	42.20	11	42.09	42.20	-10	2,993	-0.33%
2023/07/07	1	43.55	5	43.05	43.40	-4	2,960	-0.14%
2023/07/06	1	44.55	20.6	44.39	44.20	-19.6	2,919	-0.67%
2023/07/05	13	48.42	1	48.40	48.35	12	2,745	0.44%
2023/07/04	7.2	48.58	1	49.05	48.80	6.2	2,626	0.24%
2023/07/03	1	48.75	0	0.00	48.85	1	2,570	0.04%
2023/06/29	18	48.73	0	0.00	48.75	18	2,508	0.72%
2023/06/27	4	48.39	0	0.00	48.20	4	2,449	0.16%
2023/06/26	5	49.00	0	0.00	48.90	5	2,440	0.20%
2023/06/20	1	48.70	0	0.00	48.25	1	2,405	0.04%
2023/06/16	0	0.00	13	49.04	48.90	-13	2,470	-0.53%
2023/06/14	10	49.90	2	50.25	50.40	8	2,548	0.31%
2023/06/13	0	0.00	4	49.80	49.60	-4	2,519	-0.16%
2023/06/12	1	49.50	4	49.39	49.90	-3	2,567	-0.12%
2023/06/09	1	48.80	3	49.18	49.45	-2	2,587	-0.08%
2023/06/08	0	0.00	5	49.40	49.50	-5	2,633	-0.19%
2023/06/07	2	49.08	8	49.08	49.15	-6	2,732	-0.22%
2023/06/02	4	47.55	10	47.54	47.70	-6	2,794	-0.21%
2023/05/18	2	45.20	0.4	45.20	45.45	1.6	3,196	0.05%
2023/05/17	0	0.00	5	44.95	45.05	-5	3,152	-0.16%
2023/05/15	1	44.80	0	0.00	44.80	1	3,096	0.03%
2023/05/12	0.1	44.95	0	0.00	44.95	0.1	3,079	0.00%
2023/05/11	0.1	44.75	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	0	0.00	1	44.85	44.90	-1	3,077	-0.03%
2023/05/09	0.1	44.45	0	0.00	44.30	0.1	3,029	0.00%
2023/05/08	0.1	44.60	0	0.00	44.55	0.1	3,019	0.00%
2023/04/28	3	43.42	0	0.00	43.40	3	2,987	0.10%
2023/04/27	1	43.40	1	43.55	43.55	0	2,973	0.00%
2023/04/25	0	0.00	30	43.60	43.05	-30	2,946	-1.02%
2023/04/24	2	43.35	2	43.45	43.55	0	2,927	0.00%
2023/04/21	17	43.59	1	43.65	43.45	16	2,916	0.55%
2023/04/20	9	44.24	0	0.00	44.25	9	2,889	0.31%
2023/04/17	0	0.00	31	44.36	44.70	-31	2,903	-1.07%
2023/04/13	5	44.50	1	44.20	44.20	4	2,864	0.14%
2023/04/11	1	44.70	11	44.45	44.80	-10	2,800	-0.36%
2023/04/10	1	44.65	0	0.00	44.65	1	2,780	0.04%
2023/04/06	3	44.40	1	44.85	45.00	2	2,714	0.07%
2023/03/31	8	44.20	0	0.00	44.55	8	2,681	0.30%
2023/03/30	6	43.94	0.1	44.00	43.90	5.9	2,617	0.23%
2023/03/29	2	43.95	0	0.00	43.90	2	2,601	0.08%
2023/03/28	4	43.71	6	44.05	43.75	-2	2,596	-0.08%
2023/03/27	6	44.20	0	0.00	43.95	6	2,572	0.23%
2023/03/24	2	43.85	0	0.00	43.75	2	2,562	0.08%
2023/03/22	52	43.97	1	43.95	43.80	51	2,522	2.02%
2023/03/21	3	43.45	7	43.54	43.60	-4	2,472	-0.16%
2023/03/20	11	42.70	1.2	43.27	42.85	9.8	2,388	0.41%
2023/03/17	0	0.00	1	43.15	43.20	-1	2,322	-0.04%
2023/03/16	11	42.89	1	42.65	42.80	10	2,195	0.46%
2023/03/15	1	43.30	3	43.02	42.85	-2	2,171	-0.09%
2023/03/14	3	42.80	3	42.80	42.75	0	2,080	0.00%
2023/03/13	2	42.85	0	0.00	42.95	2	1,994	0.10%
2023/03/10	12	42.51	2	42.90	42.60	10	1,881	0.53%
2023/03/09	4	42.55	49	42.05	42.20	-45	1,739	-2.59%
2023/03/08	0	0.00	1	41.15	41.15	-1	1,593	-0.06%
2023/03/07	3	40.92	3	40.75	41.00	0	1,553	0.00%
2023/03/06	2	41.40	8	41.45	41.45	-6	1,494	-0.40%
2023/03/03	6	42.32	7	42.39	42.75	-1	1,384	-0.07%
2023/03/02	7	40.99	33	41.01	41.35	-26	1,175	-2.21%
2023/03/01	15	39.10	0	0.00	39.05	15	958	1.56%
2023/02/23	1	38.65	0	0.00	38.65	1	920	0.11%
2023/02/22	0	0.00	2	38.40	38.60	-2	909	-0.22%
2023/02/21	0	0.00	1	38.60	38.60	-1	907	-0.11%
2023/02/09	0	0.00	1	37.50	37.50	-1	973	-0.10%
2023/02/08	1	37.50	5	37.42	37.45	-4	968	-0.41%
2023/02/03	2	38.13	1	38.30	38.30	1	920	0.11%
2023/02/02	0	0.00	1	37.80	38.10	-1	907	-0.11%
2023/01/31	3	37.65	1	37.30	37.30	2	885	0.23%
2023/01/13	0	0.00	0.5	36.90	36.60	-0.5	856	-0.06%
2023/01/10	1	37.15	1	37.10	37.10	0	873	0.00%
2023/01/06	1	37.00	1	36.90	37.00	0	876	0.00%
2023/01/05	0	0.00	0.1	37.00	36.85	-0.1	894	-0.01%
2023/01/04	0.5	36.35	0	0.00	36.20	0.5	878	0.06%
2023/01/03	0	0.00	1	35.90	35.80	-1	887	-0.11%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/21	1	35.40	1	35.50	35.50	0	996	0.00%
2022/12/16	0	0.00	1	35.85	35.85	-1	1,044	-0.10%
2022/12/15	0.1	36.58	0	0.00	36.55	0.1	1,032	0.01%
2022/12/14	40	36.63	0	0.00	36.50	40	1,048	3.82%
2022/12/12	1	36.40	0	0.00	36.40	1	1,061	0.09%
2022/12/07	1	36.85	0	0.00	36.40	1	1,132	0.09%
2022/12/06	6	37.97	1	37.80	37.50	5	1,123	0.44%
2022/12/05	0	0.00	1	38.10	38.10	-1	1,132	-0.09%
2022/12/01	1	38.10	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0	0.00	2	37.73	37.95	-2	1,163	-0.17%
2022/11/25	1	37.25	0	0.00	36.95	1	1,184	0.08%
2022/11/24	0	0.00	3	36.98	37.10	-3	1,198	-0.25%
2022/11/23	0	0.00	1	36.90	36.85	-1	1,197	-0.08%
2022/11/15	0	0.00	20	36.55	36.70	-20	1,228	-1.63%
2022/11/14	21	36.40	1	36.45	36.35	20	1,244	1.61%
2022/11/11	1	36.90	0	0.00	36.40	1	1,248	0.08%
2022/11/09	1	35.90	1	35.90	35.90	0	1,248	0.00%
2022/11/08	0	0.00	3	35.73	35.60	-3	1,247	-0.24%
2022/11/04	0	0.00	7	34.44	34.45	-7	1,269	-0.55%
2022/11/02	2	34.30	0	0.00	34.30	2	1,282	0.16%
2022/10/26	0	0.00	1	32.90	32.80	-1	1,352	-0.07%
2022/10/25	6	33.15	0	0.00	32.75	6	1,369	0.44%
2022/10/24	1	33.35	0	0.00	33.15	1	1,380	0.07%
2022/10/20	0	0.00	5	32.99	33.95	-5	1,396	-0.36%
2022/10/17	2	32.55	20	32.41	33.05	-18	1,421	-1.27%
2022/10/06	1	34.80	0	0.00	34.80	1	1,672	0.06%
2022/10/04	0	0.00	1	34.75	34.75	-1	1,820	-0.05%
2022/09/30	1	33.20	1	33.60	34.05	0	1,928	0.00%
2022/09/29	1	33.70	1	33.70	33.55	0	1,939	0.00%
2022/09/28	1	33.10	1	33.05	33.05	0	1,970	0.00%
2022/09/27	12	34.00	2	34.13	34.10	10	1,978	0.51%
2022/09/23	11	35.52	1	35.45	35.45	10	2,014	0.50%
2022/09/22	4	35.30	1	35.60	35.60	3	2,045	0.15%
2022/09/19	1	36.10	0	0.00	36.10	1	2,044	0.05%
2022/09/13	4	36.90	2	37.10	36.85	2	2,080	0.10%
2022/09/07	2	35.55	0	0.00	35.65	2	2,111	0.09%
2022/08/31	1	37.80	0	0.00	37.65	1	2,086	0.05%
2022/08/30	0	0.00	1	37.95	37.95	-1	2,076	-0.05%
2022/08/18	1	38.25	0	0.00	38.30	1	2,089	0.05%
2022/08/15	0	0.00	1	38.70	38.70	-1	2,078	-0.05%
2022/08/12	1	38.15	0	0.00	38.70	1	2,076	0.05%
2022/08/11	0	0.00	1	37.75	37.75	-1	2,058	-0.05%
2022/08/08	1	36.65	0	0.00	36.85	1	2,107	0.05%
2022/08/05	0	0.00	2	36.78	36.70	-2	2,114	-0.09%
2022/08/04	0	0.00	1	36.55	36.65	-1	2,127	-0.05%
2022/08/03	3	36.93	0	0.00	36.95	3	2,122	0.14%
2022/08/02	1	37.50	1	37.35	37.30	0	2,144	0.00%
2022/08/01	1	37.30	2	37.73	37.80	-1	2,233	-0.04%
2022/07/29	0	0.00	32	37.04	37.00	-32	2,236	-1.43%
2022/07/27	1	36.65	4	36.78	36.95	-3	2,241	-0.13%
2022/07/26	2	36.83	1	36.70	36.80	1	2,236	0.04%
2022/07/22	1	37.50	1	37.55	37.30	0	2,262	0.00%
2022/07/21	12	36.67	5	36.95	37.00	7	2,288	0.31%
2022/07/20	0	0.00	3	36.05	35.95	-3	2,304	-0.13%
2022/07/19	0	0.00	9	35.11	35.50	-9	2,309	-0.39%
2022/07/18	2	34.33	3	34.43	34.70	-1	2,316	-0.04%
2022/07/15	3	34.10	1	34.05	34.05	2	2,305	0.09%
2022/07/14	23	34.19	5	34.46	34.45	18	2,277	0.79%
2022/07/13	2	38.50	4	38.71	38.70	-2	2,180	-0.09%
2022/07/12	6.3	38.28	21	38.18	37.80	-14.7	2,130	-0.69%
2022/07/11	6.1	39.18	0	0.00	39.20	6.1	2,083	0.29%
2022/07/08	22	41.02	1	40.80	40.90	21	2,032	1.03%
2022/07/07	4	39.73	0	0.00	40.05	4	2,004	0.20%
2022/07/06	9	39.72	0	0.00	39.50	9	2,021	0.45%
2022/07/04	2.1	39.90	0	0.00	39.85	2.1	2,061	0.10%
2022/07/01	3.1	40.77	0.2	40.20	39.90	2.9	2,113	0.14%
2022/06/30	1	42.10	12	42.47	42.05	-11	2,074	-0.53%
2022/06/29	4	43.34	2.1	43.36	43.30	1.9	2,064	0.09%
2022/06/28	0	0.00	0.1	44.05	43.90	-0.1	2,102	0.00%
2022/06/27	10	44.15	0	0.00	44.30	10	2,139	0.47%
2022/06/24	4	43.00	0	0.00	43.10	4	2,200	0.18%
2022/06/23	0	0.00	1	43.05	43.05	-1	2,219	-0.05%
2022/06/22	1	44.65	0	0.00	43.55	1	2,255	0.04%
2022/06/20	0	0.00	60	43.98	43.95	-60	2,590	-2.32%
2022/06/17	5	45.69	1	45.40	45.65	4	2,602	0.15%
2022/06/16	2	47.00	2	46.70	46.50	0	2,620	0.00%
2022/06/14	2	46.75	0	0.00	47.00	2	2,845	0.07%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/10	5	47.86	0	0.00	48.05	5	2,937	0.17%
2022/06/09	6	48.20	0	0.00	48.15	6	2,978	0.20%
2022/06/08	2	48.20	0	0.00	48.30	2	3,028	0.07%
2022/06/07	0	0.00	2	48.48	48.50	-2	3,097	-0.06%
2022/06/06	2	48.33	1	48.15	48.35	1	3,153	0.03%
2022/05/31	0	0.00	1	47.95	47.70	-1	3,486	-0.03%
2022/05/30	1	48.10	0	48.10	47.95	1	3,591	0.03%
2022/05/26	1	48.25	0	0.00	47.80	1	3,656	0.03%
2022/05/24	0	0.00	3	48.10	47.90	-3	3,836	-0.08%
2022/05/23	0	0.00	1	48.10	48.05	-1	3,889	-0.03%
2022/05/20	0	0.00	4	47.74	47.75	-4	4,000	-0.10%
2022/05/19	5	47.34	0	0.00	47.60	5	4,122	0.12%
2022/05/18	2	47.70	0	0.00	47.90	2	4,273	0.05%
2022/05/17	4	47.25	3	47.10	47.40	1	5,272	0.02%
2022/05/13	0	0.00	1	46.55	46.90	-1	5,964	-0.02%
2022/05/12	1	46.65	0	0.00	46.25	1	5,997	0.02%
2022/05/11	1	46.60	0	0.00	46.60	1	5,985	0.02%
2022/05/10	2	46.60	1	46.85	47.20	1	5,997	0.02%
2022/05/09	5	47.23	2	46.98	46.90	3	6,009	0.05%
2022/05/06	1	46.25	0	0.00	46.30	1	5,931	0.02%
2022/05/05	1	46.95	0	0.00	46.80	1	5,946	0.02%
2022/05/04	4	46.18	1	46.30	46.25	3	5,958	0.05%
2022/05/03	1	45.65	0	0.00	46.05	1	6,005	0.02%
2022/04/29	1	45.75	2	46.00	46.25	-1	6,041	-0.02%
2022/04/28	1	45.25	0	0.00	45.15	1	6,072	0.02%
2022/04/27	3	45.27	0	0.00	45.15	3	6,080	0.05%
2022/04/26	6	46.55	3	46.70	46.15	3	6,086	0.05%
2022/04/25	4	47.19	10	47.23	47.15	-6	6,076	-0.10%
2022/04/21	0	0.00	4	48.35	48.60	-4	6,054	-0.07%
2022/04/20	0	48.25	1	48.05	48.20	-1	6,095	-0.02%
2022/04/19	0	48.05	0	0.00	47.85	0	6,106	0.00%
2022/04/18	1	47.50	2	47.55	47.55	-1	6,145	-0.02%
2022/04/15	2	48.13	5	48.15	48.15	-3	6,147	-0.05%
2022/04/14	5	48.98	0	0.00	48.70	5	6,173	0.08%
2022/04/13	2	48.95	1	48.85	49.10	1	6,196	0.02%
2022/04/12	10	48.47	4	48.96	48.25	6	6,291	0.10%
2022/04/11	1	49.20	0	0.00	49.15	1	6,341	0.02%
2022/04/08	1	50.40	6	50.07	50.40	-5	6,382	-0.08%
2022/04/07	10	50.75	14	50.76	50.40	-4	6,601	-0.06%
2022/04/06	2	51.60	3	51.57	51.70	-1	6,758	-0.01%
2022/03/31	1	52.50	1	52.20	52.00	0	6,928	0.00%
2022/03/30	6	52.32	5	52.40	52.40	1	6,909	0.01%
2022/03/29	4	52.23	2	52.55	52.20	2	6,968	0.03%
2022/03/28	0	0.00	4	51.43	51.80	-4	6,918	-0.06%
2022/03/25	12	51.27	0	0.00	51.20	12	6,894	0.17%
2022/03/24	0	0.00	1	51.60	51.80	-1	6,856	-0.01%
2022/03/23	20	51.25	0.2	51.70	51.40	19.9	6,850	0.29%
2022/03/22	0	0.00	1	52.90	53.30	-1	6,536	-0.02%
2022/03/21	0	0.00	1	52.50	52.50	-1	6,522	-0.02%
2022/03/18	0	0.00	6	51.50	51.30	-6	6,581	-0.09%
2022/03/17	1	51.60	1	51.20	51.30	0	6,452	0.00%
2022/03/16	6	51.05	2	50.80	50.60	4	6,501	0.06%
2022/03/15	4	51.73	5	51.32	51.10	-1	6,611	-0.02%
2022/03/14	0	0.00	1	52.20	52.40	-1	6,713	-0.01%
2022/03/11	2	52.45	5	52.80	52.60	-3	6,925	-0.04%
2022/03/09	0	0.00	1	51.40	51.40	-1	6,835	-0.01%
2022/03/08	7	50.24	7	49.74	49.85	0	6,797	0.00%
2022/03/07	8	52.63	12	52.42	51.70	-4	6,688	-0.06%
2022/03/04	2	54.10	0.3	54.10	54.00	1.7	6,622	0.03%
2022/03/03	48	54.60	1	55.20	54.30	47	6,613	0.71%
2022/03/02	2	53.45	0.1	53.40	53.70	1.9	6,526	0.03%
2022/03/01	7	53.57	0	0.00	53.70	7	6,501	0.11%
2022/02/25	0	0.00	1	53.10	53.10	-1	6,451	-0.02%
2022/02/24	3	52.40	17	52.65	52.70	-14	6,381	-0.22%
2022/02/23	3	53.10	3	52.80	53.30	0	6,349	0.00%
2022/02/22	12.1	52.43	6	52.87	52.30	6.1	6,318	0.10%
2022/02/21	6.4	52.89	7	53.51	53.20	-0.6	6,204	-0.01%
2022/02/18	13	53.22	10	53.00	53.60	3	6,091	0.05%
2022/02/17	57.6	55.70	11	55.97	53.90	46.6	5,972	0.78%
2022/02/16	20	53.55	30	53.44	54.70	-10	4,980	-0.20%
2022/02/15	2	50.40	0	0.00	50.70	2	4,395	0.05%
2022/02/14	0	0.00	7	49.65	49.65	-7	4,292	-0.16%
2022/02/11	0	0.00	3	49.40	49.50	-3	4,274	-0.07%
2022/02/10	1	49.50	0	0.00	49.50	1	4,270	0.02%
2022/02/09	5	49.26	2	49.65	49.65	3	4,255	0.07%
2022/02/08	0	0.00	1	49.05	49.05	-1	4,232	-0.02%
2022/02/07	5	48.77	0	0.00	49.15	5	4,407	0.11%
2022/01/25	2	48.10	6	48.26	47.80	-4	4,468	-0.09%
2022/01/24	1	48.75	11	48.52	48.55	-10	4,459	-0.22%
2022/01/21	2	49.45	0	0.00	49.15	2	4,479	0.04%
2022/01/20	0	0.00	10	49.60	50.00	-10	4,462	-0.22%
2022/01/19	0	0.00	4	49.75	49.75	-4	4,434	-0.09%
2022/01/18	0	0.00	4	50.30	50.70	-4	4,407	-0.09%
2022/01/17	0	0.00	1	49.85	50.00	-1	4,376	-0.02%
2022/01/14	1	49.30	1	49.25	49.35	0	4,371	0.00%
2022/01/13	3	50.02	2	49.73	49.70	1	4,374	0.02%
2022/01/12	2	49.63	36	49.57	50.00	-34	4,334	-0.78%
2022/01/11	5	49.84	3	49.73	49.50	2	4,320	0.05%
2022/01/07	4	49.34	1	49.30	49.20	3	4,263	0.07%
2022/01/06	3	49.98	120	49.76	49.75	-117	4,246	-2.76%	大賣/鉅額交易
2022/01/05	4	49.83	12	49.94	49.75	-8	4,301	-0.19%
2022/01/04	8	51.16	0	0.00	50.90	8	4,240	0.19%
2022/01/03	105	50.74	7	50.64	51.00	98	4,155	2.36%	大買/
2021/12/30	40	50.52	63	50.30	50.50	-23	4,067	-0.57%
2021/12/29	39	49.44	19	49.69	49.70	20	3,845	0.52%
2021/12/28	46	48.55	5	48.69	48.90	41	3,648	1.13%
2021/12/27	0	0.00	1	47.65	47.70	-1	3,515	-0.03%
2021/12/24	1	47.30	1	47.05	47.20	0	3,544	0.00%
2021/12/23	12	47.23	34.1	47.85	47.15	-22.1	3,542	-0.62%
2021/12/22	1	47.90	1	47.85	47.90	0	3,491	0.00%
2021/12/21	0	0.00	36	47.48	47.60	-36	3,473	-1.04%
2021/12/20	5	47.60	1.1	47.45	47.50	4	3,481	0.11%
2021/12/17	0	0.00	2	47.55	47.70	-2	3,515	-0.06%
2021/12/16	1.1	47.52	0	0.00	47.15	1.1	3,497	0.03%
2021/12/15	0.2	47.05	0	0.00	47.10	0.2	3,530	0.01%
2021/12/14	12	47.13	0	0.00	46.90	12	3,557	0.34%
2021/12/13	16.1	47.71	2	47.90	47.95	14.1	3,473	0.41%
2021/12/10	11	46.95	1.9	47.20	47.20	9.1	3,442	0.26%
2021/12/09	5	47.59	12	47.29	47.65	-7	3,461	-0.20%
2021/12/08	11	47.36	9	47.13	47.00	2	3,405	0.06%
2021/12/07	23	46.48	41.5	46.59	46.80	-18.5	3,422	-0.54%
2021/12/06	0	0.00	3	45.03	44.90	-3	3,209	-0.09%
2021/12/03	0	0.00	1	44.75	44.65	-1	3,197	-0.03%
2021/12/02	1	44.55	0	0.00	44.35	1	3,229	0.03%
2021/12/01	1	44.70	9	44.78	44.95	-8	3,232	-0.25%
2021/11/30	5	44.70	2	44.85	45.00	3	3,218	0.09%
2021/11/29	2	43.23	3	43.38	43.90	-1	3,149	-0.03%
2021/11/26	0	0.00	7	44.08	43.95	-7	3,117	-0.22%
2021/11/25	13	44.64	2	44.53	44.50	11	3,109	0.35%
2021/11/24	0	0.00	1	44.30	44.35	-1	3,118	-0.03%
2021/11/22	1	44.45	3	44.63	44.60	-2	3,145	-0.06%
2021/11/19	4	44.04	8	44.19	44.00	-4	3,103	-0.13%
2021/11/17	10	44.30	2	44.30	44.30	8	3,100	0.26%
2021/11/16	7	44.29	0	0.00	44.20	7	3,110	0.23%
2021/11/12	7	44.69	9	44.53	44.45	-2	3,129	-0.06%
2021/11/11	2	44.28	4	44.13	44.20	-2	3,130	-0.06%
2021/11/10	1	44.10	10	44.20	44.20	-9	3,148	-0.29%
2021/11/09	4	43.45	1	43.60	43.60	3	3,176	0.09%
2021/11/08	0	0.00	1	43.45	43.30	-1	3,309	-0.03%
2021/11/05	2	43.00	1	43.30	43.40	1	3,389	0.03%
2021/11/04	36	43.26	0	0.00	43.10	36	3,437	1.05%
2021/11/03	0	0.00	0.5	45.00	45.10	-0.5	3,330	-0.02%
2021/11/02	20	44.70	0	0.00	43.80	20	3,526	0.57%
2021/11/01	2	45.23	5	45.05	44.60	-3	3,687	-0.08%
2021/10/29	0	0.00	1	44.70	44.85	-1	3,675	-0.03%
2021/10/28	0	0.00	1	43.95	44.00	-1	3,647	-0.03%
2021/10/27	1	43.60	5	43.45	43.60	-4	3,669	-0.11%
2021/10/26	0	0.00	1	43.65	43.50	-1	3,735	-0.03%
2021/10/22	0	0.00	10	42.18	42.55	-10	3,841	-0.26%
2021/10/21	1	41.80	0	0.00	41.80	1	3,912	0.03%
2021/10/20	2	42.23	2	42.30	42.15	0	3,976	0.00%
2021/10/19	0.1	42.50	2	42.58	42.45	-1.9	4,109	-0.05%
2021/10/18	3	42.00	0	0.00	42.00	3	4,603	0.07%
2021/10/15	5	42.07	0	0.00	42.10	5	4,704	0.11%
2021/10/14	2	41.78	2	41.50	41.80	0	4,822	0.00%
2021/10/13	9	42.26	40.5	42.15	41.75	-31.5	4,953	-0.64%
2021/10/12	6	42.79	0	0.00	43.00	6	5,007	0.12%
2021/10/08	1	43.50	0.1	43.35	43.15	0.9	5,008	0.02%
2021/10/07	4	43.53	0	0.00	43.45	4	5,056	0.08%
2021/10/06	0	0.00	7	43.52	43.10	-7	5,192	-0.13%
2021/10/04	0	0.00	5	42.30	42.15	-5	5,385	-0.09%
2021/10/01	29	43.42	13	43.72	43.00	16	5,441	0.29%
2021/09/30	25	44.17	0	0.00	44.30	25	5,575	0.45%
2021/09/29	4	44.31	5	44.30	44.25	-1	5,850	-0.02%
2021/09/27	1	45.10	9	44.91	44.85	-8	6,003	-0.13%
2021/09/24	14	45.58	4	45.69	45.20	10	6,013	0.17%
2021/09/22	9	44.80	9	45.24	45.25	0	6,027	0.00%
2021/09/17	1	45.20	0	0.00	45.95	1	5,996	0.02%
2021/09/16	0.2	45.30	0	0.00	45.30	0.2	5,946	0.00%
2021/09/15	0	0.00	14.2	45.33	45.05	-14.2	5,931	-0.24%
2021/09/14	3	46.05	3	46.03	45.80	0	5,898	0.00%
2021/09/13	11.2	45.58	9	45.50	45.50	2.2	5,814	0.04%
2021/09/10	0	0.00	6	45.23	45.25	-6	5,733	-0.10%
2021/09/09	9	43.92	6	43.83	44.10	3	5,593	0.05%
2021/09/08	0	0.00	6	43.28	43.10	-6	5,573	-0.11%
2021/09/07	1	43.40	0	0.00	43.55	1	5,598	0.02%
2021/09/06	0	0.00	2	43.10	42.70	-2	5,591	-0.04%
2021/09/02	0	0.00	8	43.23	43.15	-8	5,606	-0.14%
2021/08/31	0	0.00	3	43.80	43.85	-3	5,611	-0.05%
2021/08/30	4	43.73	0	0.00	43.55	4	5,626	0.07%
2021/08/26	8	43.36	1	43.80	43.90	7	5,640	0.12%
2021/08/25	1	43.10	1	43.35	43.35	0	5,656	0.00%
2021/08/24	4	43.25	1	43.10	42.75	3	5,672	0.05%
2021/08/23	2	42.85	7	42.89	43.00	-5	5,691	-0.09%
2021/08/20	1	42.50	0	0.00	42.35	1	5,707	0.02%
2021/08/19	1	42.65	1	42.40	42.30	0	5,732	0.00%
2021/08/18	1.2	43.02	1	42.95	43.45	0.2	5,718	0.00%
2021/08/17	1	42.75	20	43.00	42.10	-19	5,718	-0.33%
2021/08/16	3	42.02	30	42.60	42.50	-27	5,723	-0.47%
2021/08/13	40	43.23	2	43.38	43.15	38	5,725	0.66%
2021/08/12	2	43.40	3	43.68	43.95	-1	5,711	-0.02%
2021/08/11	2	42.00	30	41.73	41.85	-28	5,663	-0.49%
2021/08/10	0	0.00	20	42.79	42.55	-20	5,794	-0.35%
2021/08/09	5	44.25	32	43.90	43.50	-27	5,853	-0.46%
2021/08/06	17	44.44	3	44.57	44.30	14	5,893	0.24%
2021/08/05	5	45.89	4	45.03	46.50	1	5,750	0.02%
2021/08/04	3	44.10	1	44.20	44.20	2	5,714	0.03%
2021/08/03	5	44.07	21	44.00	44.05	-16	5,800	-0.28%
2021/08/02	23	43.93	1	44.15	44.15	22	5,832	0.38%
2021/07/30	14	44.31	4	44.60	44.30	10	5,866	0.17%
2021/07/29	5	45.30	0	0.00	44.75	5	5,878	0.09%
2021/07/28	9	44.76	9	43.84	45.05	0	5,903	0.00%
2021/07/27	0	0.00	1	46.40	45.30	-1	5,960	-0.02%
2021/07/26	10	45.55	9	45.20	45.80	1	5,963	0.02%
2021/07/23	11	44.61	5	44.20	44.65	6	5,942	0.10%
2021/07/22	85	46.23	64.2	47.03	44.80	20.8	5,851	0.36%
2021/07/21	15	46.30	1	45.10	45.05	14	5,432	0.26%
2021/07/20	14	45.83	25	45.64	45.50	-11	5,456	-0.20%
2021/07/19	4	45.76	1.4	46.40	46.45	2.6	5,649	0.05%
2021/07/16	2	45.18	10	45.16	45.25	-8	5,901	-0.14%
2021/07/15	2	44.10	0	0.00	44.40	2	5,921	0.03%
2021/07/14	1.5	44.56	52	44.65	44.20	-50.5	6,041	-0.84%
2021/07/13	41	44.39	1	44.20	44.30	40	6,135	0.65%
2021/07/12	10	43.90	8	43.95	44.30	2	6,160	0.03%
2021/07/09	14	42.74	17	42.62	43.30	-3	6,113	-0.05%
2021/07/08	21	43.01	22	43.06	43.10	-1	6,189	-0.02%
2021/07/07	37	43.38	8	43.41	43.50	29	6,245	0.46%
2021/07/06	4	42.99	6	43.39	42.65	-2	6,231	-0.03%
2021/07/05	5.2	41.61	0	0.00	42.15	5.2	6,150	0.08%
2021/07/01	1	39.80	1	39.75	39.75	0	6,184	0.00%
2021/06/30	3	40.27	0	0.00	40.25	3	6,207	0.05%
2021/06/29	2	40.05	7.3	40.18	40.25	-5.3	6,215	-0.09%
2021/06/28	5	39.70	0	0.00	39.85	5	6,190	0.08%
2021/06/25	2	39.80	0	0.00	39.70	2	6,217	0.03%
2021/06/24	1	39.70	0	0.00	39.60	1	6,264	0.02%
2021/06/21	2	39.75	5	40.00	39.35	-3	6,401	-0.05%
2021/06/18	2	39.95	2	39.85	40.00	0	6,460	0.00%
2021/06/17	0	0.00	1	39.50	39.60	-1	6,504	-0.02%
2021/06/16	6	39.57	0	0.00	39.65	6	6,597	0.09%
2021/06/11	10	39.93	1	39.80	39.80	9	6,684	0.13%
2021/06/02	2	40.45	0	0.00	39.95	2	7,399	0.03%
2021/05/31	2	39.95	1	39.70	39.70	1	7,368	0.01%
2021/05/28	4	39.80	0	0.00	39.75	4	7,404	0.05%
2021/05/26	0	0.00	20	39.05	39.15	-20	7,474	-0.27%
2021/05/25	0	0.00	1	39.05	39.00	-1	7,507	-0.01%
2021/05/21	0	0.00	1.3	38.38	38.40	-1.3	7,538	-0.02%
2021/05/19	0	0.00	6	37.41	38.10	-6	7,637	-0.08%
2021/05/18	1	35.65	7	36.86	37.30	-6	7,613	-0.08%
2021/05/17	4	36.69	18	36.94	35.85	-14	7,463	-0.19%
2021/05/14	38	39.14	4	38.63	38.65	34	7,371	0.46%
2021/05/13	3	37.60	15	36.41	37.80	-12	7,343	-0.16%
2021/05/12	4	39.31	18	38.51	37.80	-14	7,256	-0.19%
2021/05/11	7	41.18	0	0.00	40.45	7	7,117	0.10%
2021/05/10	1	42.00	9	42.28	42.80	-8	7,054	-0.11%
2021/05/07	5	42.16	15	42.45	42.50	-10	7,085	-0.14%
2021/05/06	0	0.00	9	41.92	41.70	-9	7,103	-0.13%
2021/05/05	3	40.90	0	0.00	41.40	3	7,117	0.04%
2021/05/04	8	40.61	26	40.44	40.90	-18	7,295	-0.25%
2021/05/03	1	41.45	1	42.00	41.80	0	7,214	0.00%
2021/04/29	6	42.13	2	42.15	42.00	4	7,174	0.06%
2021/04/28	8	42.54	1	42.55	42.70	7	7,152	0.10%
2021/04/27	5	42.51	1	42.70	42.55	4	7,270	0.06%
2021/04/26	0	0.00	3	42.17	43.25	-3	7,365	-0.04%
2021/04/23	27	41.34	2.1	41.13	41.10	24.9	7,273	0.34%
2021/04/22	7	43.93	3	44.02	43.00	4	6,989	0.06%
2021/04/21	6	48.50	10	48.60	48.50	-4	6,614	-0.06%
2021/04/20	5.3	48.84	0	0.00	48.80	5.3	6,487	0.08%
2021/04/19	25	48.80	6	48.66	48.75	19	6,432	0.30%
2021/04/16	2	46.95	1	47.75	47.85	1	6,365	0.02%
2021/04/15	4	46.40	3	46.07	46.55	1	6,269	0.02%
2021/04/14	5	46.12	13	45.16	45.70	-8	6,174	-0.13%
2021/04/13	13	46.22	8.1	46.07	45.85	4.9	6,082	0.08%
2021/04/12	20	46.81	1	46.70	46.75	19	5,951	0.32%
2021/04/09	1.1	46.22	4	46.13	46.35	-2.9	5,797	-0.05%
2021/04/08	11	44.72	6	44.98	45.00	5	5,596	0.09%
2021/04/07	3	44.22	5	43.93	44.50	-2	5,526	-0.04%
2021/04/06	2	42.98	0	0.00	43.10	2	5,414	0.04%
2021/03/31	0	0.00	5	42.75	42.80	-5	5,362	-0.09%
2021/03/30	0	0.00	1	42.85	42.85	-1	5,364	-0.02%
2021/03/26	1	42.25	5	42.00	42.25	-4	5,357	-0.07%
2021/03/25	2	41.90	2	42.05	41.90	0	5,375	0.00%
2021/03/24	3	41.60	2	41.75	41.85	1	5,406	0.02%
2021/03/23	3	42.17	4.1	42.12	42.15	-1.1	5,342	-0.02%
2021/03/22	1	42.35	0.1	42.90	42.65	1	5,350	0.02%
2021/03/19	5	42.90	1	42.90	42.80	4	5,381	0.07%
2021/03/18	1	42.60	18	42.69	42.65	-17	5,313	-0.32%
2021/03/17	9.1	42.73	17	42.62	42.60	-7.9	5,379	-0.15%
2021/03/16	16	42.51	19	42.54	42.65	-3	5,455	-0.05%
2021/03/15	51	41.66	1	42.05	42.45	50	5,319	0.94%
2021/03/12	16	39.97	1	40.40	40.50	15	5,182	0.29%
2021/03/11	2	39.73	8	39.78	39.65	-6	5,186	-0.12%
2021/03/10	3	39.20	10	39.15	39.25	-7	5,238	-0.13%
2021/03/09	2	39.08	2	38.80	39.20	0	5,255	0.00%
2021/03/08	10	38.50	0	0.00	38.40	10	5,232	0.19%
2021/03/05	2	38.40	0	0.00	38.40	2	5,256	0.04%
2021/03/04	2	38.45	29	38.60	38.60	-27	5,328	-0.51%
2021/03/03	2	38.40	40	38.13	38.75	-38	5,361	-0.71%
2021/03/02	25	39.08	2	39.25	39.00	23	5,472	0.42%
2021/02/26	1	38.45	17	38.08	38.85	-16	5,470	-0.29%
2021/02/25	7	38.09	3	38.20	38.25	4	5,432	0.07%
2021/02/24	12	38.14	0	0.00	38.05	12	5,425	0.22%
2021/02/23	3	38.50	26	38.28	38.40	-23	5,377	-0.43%
2021/02/22	52	38.32	5	38.46	38.50	47	5,335	0.88%
2021/02/19	2.1	37.26	1	37.20	37.45	1.1	5,240	0.02%
2021/02/17	2	36.30	1	36.40	36.65	1	5,207	0.02%
2021/02/05	3	35.93	1	36.00	35.95	2	5,154	0.04%
2021/02/04	3	35.82	0	0.00	36.00	3	5,172	0.06%
2021/02/03	4	34.83	5	34.82	34.90	-1	5,093	-0.02%
2021/02/02	4	34.90	0	0.00	35.00	4	5,080	0.08%
2021/02/01	3	34.45	8	34.30	34.60	-5	5,063	-0.10%
2021/01/29	18	34.93	0	0.00	34.85	18	5,020	0.36%
2021/01/28	4	36.10	17	36.33	35.80	-13	4,927	-0.26%
2021/01/26	23	37.00	20	36.72	36.70	3	4,746	0.06%
2021/01/25	1	35.60	5	35.50	36.00	-4	4,509	-0.09%
2021/01/22	5	35.55	7	35.20	35.65	-2	4,485	-0.04%
2021/01/21	11	35.40	3	35.20	35.20	8	4,457	0.18%
2021/01/20	25	35.86	11	35.35	35.50	14	4,432	0.32%
2021/01/19	10	35.82	6	35.81	35.95	4	4,299	0.09%
2021/01/15	5	34.85	0	0.00	35.00	5	4,121	0.12%
2021/01/14	0	0.00	48	34.95	35.20	-48	4,110	-1.17%
2021/01/12	10	35.22	3	35.10	35.00	7	4,043	0.17%
2021/01/11	3	34.88	1	35.20	35.20	2	3,938	0.05%
2021/01/08	42	34.76	25	34.63	34.70	17	3,852	0.44%
2021/01/07	0	0.00	11	34.10	34.20	-11	3,772	-0.29%
2021/01/06	3	33.95	14	34.01	33.85	-11	3,748	-0.29%
2021/01/05	0	0.00	10	34.32	34.40	-10	3,683	-0.27%
2021/01/04	1	34.40	1	34.40	34.45	0	3,696	0.00%
2020/12/30	1	34.20	12	34.21	34.25	-11	3,667	-0.30%
2020/12/28	1	34.70	13	34.64	34.70	-12	3,609	-0.33%
2020/12/24	9	34.47	10	34.50	34.45	-1	3,557	-0.03%
2020/12/23	0	0.00	1	33.95	34.00	-1	3,518	-0.03%
2020/12/22	4	34.25	4	34.20	33.95	0	3,497	0.00%
2020/12/21	4	34.35	10	34.23	34.30	-6	3,468	-0.17%
2020/12/18	1	34.25	10	34.25	34.10	-9	3,419	-0.26%
2020/12/17	1	34.90	31	34.70	34.70	-30	3,358	-0.89%
2020/12/16	45	34.76	20	34.70	34.95	25	3,325	0.75%
2020/12/15	1	34.15	33	34.62	34.20	-32	3,237	-0.99%
2020/12/14	1	34.85	6	34.82	34.90	-5	3,128	-0.16%
2020/12/11	0	0.00	1	35.20	34.60	-1	3,089	-0.03%
2020/12/10	2	34.70	21	34.81	34.80	-19	2,972	-0.64%
2020/12/09	3	34.33	3	34.13	34.40	0	2,798	0.00%
2020/12/08	6	33.59	7	33.74	33.75	-1	2,700	-0.04%
2020/12/07	2	34.00	2	33.93	33.90	0	2,640	0.00%
2020/12/04	6	33.48	0	0.00	33.40	6	2,541	0.24%
2020/12/03	10	32.85	0	0.00	32.90	10	2,397	0.42%
2020/12/02	2	33.10	2	33.03	33.15	0	2,326	0.00%
2020/12/01	4	32.49	3	32.45	32.60	1	2,202	0.05%
2020/11/30	0	0.00	6	32.64	32.60	-6	2,168	-0.28%
2020/11/27	1	32.25	4	32.19	32.35	-3	2,088	-0.14%
2020/11/26	12	32.40	18	32.48	32.40	-6	2,030	-0.30%
2020/11/25	1	31.70	2	31.63	31.60	-1	1,851	-0.05%
2020/11/24	7	31.20	0	0.00	31.25	7	1,763	0.40%
2020/11/23	2	31.40	0	0.00	31.35	2	1,739	0.11%
2020/11/20	0	0.00	1	31.15	31.10	-1	1,689	-0.06%
2020/11/17	12	30.98	0	0.00	30.95	12	1,668	0.72%
2020/11/16	0	0.00	7	31.01	31.05	-7	1,704	-0.41%
2020/11/13	0	0.00	2	30.60	30.70	-2	1,684	-0.12%
2020/11/12	85	30.60	81	30.50	30.55	4	1,671	0.24%
2020/11/10	8	30.10	1	30.40	30.10	7	1,626	0.43%
2020/11/09	45	30.23	0	0.00	30.30	45	1,626	2.77%
2020/11/06	0	0.00	36	30.25	30.30	-36	1,619	-2.22%
2020/11/05	11	30.35	0	0.00	30.35	11	1,632	0.67%
2020/11/04	0	0.00	1	30.35	30.35	-1	1,665	-0.06%
2020/11/03	35	30.20	0	0.00	30.20	35	1,706	2.05%
2020/11/02	25	30.01	1	30.05	30.15	24	1,707	1.41%
2020/10/30	0	0.00	10	30.46	30.30	-10	1,697	-0.59%
2020/10/28	8	30.24	0	0.00	30.20	8	1,647	0.49%
2020/10/27	2	30.15	0	0.00	30.20	2	1,627	0.12%
2020/10/26	1	30.00	0	0.00	30.00	1	1,604	0.06%
2020/10/16	2	29.60	0	0.00	29.50	2	1,734	0.12%
2020/10/15	0	0.00	3	29.75	29.70	-3	1,754	-0.17%
2020/10/12	0	0.00	1	29.90	29.90	-1	1,783	-0.06%
2020/10/07	1	29.50	1	29.40	29.45	0	1,801	0.00%
2020/10/06	1	29.30	1	29.35	29.35	0	1,824	0.00%
2020/09/24	2	29.08	1	29.25	29.05	1	2,234	0.04%
2020/09/18	3	29.58	1	29.50	29.50	2	2,301	0.09%
2020/09/16	3	29.52	0	0.00	29.50	3	2,351	0.13%
2020/09/11	1	29.65	0	0.00	29.55	1	2,664	0.04%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/07	1	29.85	3	30.00	29.90	-2	2,783	-0.07%
2020/09/03	0	0.00	80	30.07	30.10	-80	2,851	-2.81%
2020/09/02	80	30.10	0	0.00	30.00	80	2,910	2.75%
2020/09/01	1	29.80	0	0.00	29.75	1	2,988	0.03%
2020/08/24	0	0.00	1	29.60	29.75	-1	3,412	-0.03%
2020/08/20	1	29.25	0	0.00	29.25	1	3,487	0.03%
2020/08/19	1	30.20	90	30.00	29.90	-89	3,465	-2.57%
2020/08/17	1	30.40	1	30.45	30.45	0	3,600	0.00%
2020/08/13	3	30.25	0	0.00	30.10	3	3,691	0.08%
2020/08/12	1	30.05	20	30.10	30.15	-19	3,749	-0.51%
2020/08/10	0	0.00	1	30.65	30.55	-1	3,849	-0.03%
2020/08/06	90	30.10	0	0.00	29.90	90	3,916	2.30%
2020/08/05	4	29.79	0	0.00	29.90	4	3,972	0.10%
2020/08/04	0	0.00	2	29.80	29.75	-2	4,017	-0.05%
2020/08/03	7	29.94	0	0.00	29.80	7	4,123	0.17%
2020/07/31	33	29.90	30	29.75	29.70	3	4,160	0.07%
2020/07/30	25	29.75	25	29.75	29.75	0	4,195	0.00%
2020/07/29	0	0.00	3	29.15	29.30	-3	4,239	-0.07%
2020/07/28	3	29.35	4	29.41	29.00	-1	4,304	-0.02%
2020/07/27	6	29.43	1	29.50	29.35	5	4,399	0.11%
2020/07/24	2	29.80	0	0.00	29.60	2	4,502	0.04%
2020/07/22	2	30.00	1	30.10	30.10	1	4,754	0.02%
2020/07/20	103	29.95	103	30.00	30.05	0	5,055	0.00%	大買/大賣/
2020/07/17	27	30.19	25	29.95	29.85	2	5,203	0.04%
2020/07/15	12	30.04	0	0.00	30.00	12	5,486	0.22%
2020/07/14	7	30.06	0	0.00	30.05	7	5,622	0.12%
2020/07/13	12	30.31	0	0.00	30.30	12	5,814	0.21%
2020/07/10	16	30.17	0	0.00	30.20	16	5,923	0.27%
2020/07/09	3	30.97	0	0.00	30.85	3	6,006	0.05%
2020/07/08	0	0.00	1	30.60	30.60	-1	6,067	-0.02%
2020/07/07	1	31.00	0	0.00	30.55	1	6,140	0.02%
2020/07/06	30	30.85	32	30.76	30.75	-2	6,167	-0.03%
2020/07/03	0	0.00	3	30.80	30.80	-3	6,181	-0.05%
2020/07/02	2	30.10	3	30.25	30.15	-1	6,161	-0.02%
2020/07/01	0	0.00	2	30.05	30.00	-2	6,180	-0.03%
2020/06/29	3	29.58	0	0.00	29.55	3	6,211	0.05%
2020/06/24	4	29.86	1	29.85	29.80	3	6,200	0.05%
2020/06/23	0	0.00	1	29.95	29.95	-1	6,227	-0.02%
2020/06/22	1	30.10	11	29.91	30.00	-10	6,242	-0.16%
2020/06/19	1	29.40	1	29.65	29.60	0	6,262	0.00%
2020/06/18	2	29.48	0	0.00	29.45	2	6,153	0.03%
2020/06/17	1	29.75	1	29.80	29.80	0	6,076	0.00%
2020/06/16	31	29.96	25	29.95	29.85	6	6,135	0.10%
2020/06/12	1	29.85	0	0.00	29.85	1	6,229	0.02%
2020/06/11	2	30.40	0	0.00	30.05	2	6,262	0.03%
2020/06/10	2	30.65	1	30.55	30.70	1	6,292	0.02%
2020/06/09	6	30.75	0	0.00	30.65	6	6,386	0.09%
2020/06/05	3	30.63	88	30.67	31.35	-85	6,387	-1.33%
2020/06/04	5	30.10	1	30.10	30.20	4	6,262	0.06%
2020/06/03	5	30.19	2	30.15	30.15	3	6,298	0.05%
2020/06/02	33	30.24	10	30.23	30.30	23	6,461	0.36%
2020/06/01	21	29.85	3	29.85	29.95	18	6,431	0.28%
2020/05/29	20	29.70	1	29.70	29.50	19	6,410	0.30%
2020/05/28	2	29.70	7	29.98	29.70	-5	6,371	-0.08%
2020/05/27	11	29.81	1	29.90	29.85	10	6,349	0.16%
2020/05/26	3	29.90	0	0.00	29.80	3	6,333	0.05%
2020/05/25	0	0.00	13	29.72	29.95	-13	6,292	-0.21%
2020/05/22	8	30.01	0	0.00	29.65	8	6,272	0.13%
2020/05/21	5	30.29	0	0.00	30.35	5	6,136	0.08%
2020/05/20	0	0.00	3	30.63	30.65	-3	6,054	-0.05%
2020/05/19	8	30.40	1	30.25	30.25	7	6,034	0.12%
2020/05/18	6	30.63	2	31.00	30.65	4	6,023	0.07%
2020/05/15	13	31.10	5	30.99	30.70	8	5,998	0.13%
2020/05/14	7	31.94	0	0.00	31.35	7	5,926	0.12%
2020/05/12	0	0.00	2	32.60	32.80	-2	5,851	-0.03%
2020/05/11	0	0.00	1	32.25	32.25	-1	5,803	-0.02%
2020/05/08	3	31.93	11	31.95	31.90	-8	5,762	-0.14%
2020/05/06	0	0.00	1	32.45	32.40	-1	5,663	-0.02%
2020/05/05	1	32.60	3	32.60	32.65	-2	5,648	-0.04%
2020/05/04	1	33.20	0	0.00	32.80	1	5,626	0.02%
2020/04/30	9	33.78	3	33.70	33.70	6	5,580	0.11%
2020/04/29	4	34.85	4	34.20	34.20	0	5,545	0.00%
2020/04/28	2	33.65	4	33.11	34.10	-2	5,516	-0.04%
2020/04/27	6	32.07	4	32.28	32.30	2	5,336	0.04%
2020/04/24	3	31.97	4	32.38	31.85	-1	5,273	-0.02%
2020/04/23	11	32.27	5	32.20	32.15	6	5,168	0.12%
2020/04/22	2	34.50	6	34.95	34.95	-4	4,997	-0.08%
2020/04/21	3	35.07	0	0.00	35.00	3	4,864	0.06%
2020/04/20	4	35.15	2	35.20	35.35	2	4,729	0.04%
2020/04/17	3	35.60	4	35.01	34.95	-1	4,768	-0.02%
2020/04/16	5	34.85	8	34.89	35.20	-3	4,690	-0.06%
2020/04/15	1	34.25	2	34.18	34.45	-1	4,536	-0.02%
2020/04/14	3	33.62	5	33.73	33.90	-2	4,471	-0.04%
2020/04/13	5	33.37	1	32.90	33.30	4	4,367	0.09%
2020/04/10	2	32.73	3	32.65	32.80	-1	4,260	-0.02%
2020/04/09	3	32.50	3	32.40	32.15	0	4,234	0.00%
2020/04/08	4	31.78	0	0.00	32.00	4	4,155	0.10%
2020/04/07	2	30.85	5	31.00	31.20	-3	4,046	-0.07%
2020/04/01	1	30.30	0	0.00	30.45	1	3,919	0.03%
2020/03/31	0	0.00	3	30.18	30.30	-3	3,885	-0.08%
2020/03/27	1	29.90	1	30.10	29.40	0	3,813	0.00%
2020/03/25	5	29.18	12	29.24	29.00	-7	3,727	-0.19%
2020/03/24	6	28.56	1	28.50	28.40	5	3,680	0.14%
2020/03/23	0	0.00	2	27.90	27.55	-2	3,723	-0.05%
2020/03/20	7	28.44	10	28.71	28.40	-3	3,721	-0.08%
2020/03/19	9	27.22	81	26.93	26.70	-72	3,643	-1.98%
2020/03/18	11	30.16	0	0.00	29.50	11	3,535	0.31%
2020/03/17	11	30.44	3	30.30	30.10	8	3,469	0.23%
2020/03/16	23	31.02	4	31.28	31.20	19	3,385	0.56%
2020/03/13	55	31.25	5	29.76	31.45	50	3,305	1.51%
2020/03/12	5	31.17	11	31.45	31.60	-6	3,172	-0.19%
2020/03/11	5	32.34	9	32.42	32.10	-4	3,074	-0.13%
2020/03/10	2	32.20	0	0.00	32.25	2	3,001	0.07%
2020/03/09	7	31.61	4	31.88	31.35	3	2,931	0.10%
2020/03/06	14	32.68	128	32.41	32.65	-114	2,859	-3.99%	大賣/鉅額交易
2020/03/05	1	31.85	1	31.50	32.00	0	2,628	0.00%
2020/03/02	2	30.80	0	0.00	30.70	2	2,564	0.08%
2020/02/27	39	31.33	5	31.60	31.15	34	2,552	1.33%
2020/02/26	20	31.86	6	31.89	31.70	14	2,521	0.56%
2020/02/25	5	31.70	12	31.87	32.05	-7	2,509	-0.28%
2020/02/24	11	31.42	1	31.60	31.85	10	2,488	0.40%
2020/02/21	16	31.77	0	0.00	31.75	16	2,475	0.65%
2020/02/20	5	32.00	1	32.05	32.05	4	2,472	0.16%
2020/02/19	36	32.18	137	32.35	32.05	-101	2,476	-4.08%	大賣/鉅額交易
2020/02/17	0	0.00	2	32.05	32.10	-2	2,500	-0.08%
2020/02/14	5	32.04	7	31.99	32.05	-2	2,553	-0.08%
2020/02/13	10	31.71	2	31.80	31.50	8	2,495	0.32%
2020/02/12	5	31.57	1	31.50	31.55	4	2,467	0.16%
2020/02/10	1	30.50	0	0.00	30.65	1	2,437	0.04%
2020/02/07	8	31.62	19	31.63	31.05	-11	2,413	-0.46%
2020/02/06	11	31.72	0	0.00	31.70	11	2,371	0.46%
2020/02/05	10	31.53	9	31.84	31.80	1	2,342	0.04%
2020/02/04	51	31.93	6	32.02	31.80	45	2,303	1.95%
2020/02/03	51	31.88	6	32.06	32.05	45	2,265	1.99%
2020/01/31	6	31.92	21	32.03	32.70	-15	2,152	-0.70%
2020/01/30	14	30.47	6	30.65	30.65	8	2,032	0.39%
2020/01/20	1	32.40	3.4	32.39	32.30	-2.4	1,955	-0.12%
2020/01/17	1	32.50	3	32.32	32.30	-2	1,916	-0.10%
2020/01/16	5	31.65	4	31.74	32.20	1	1,892	0.05%
2020/01/15	2	31.95	0	0.00	31.80	2	1,854	0.11%
2020/01/14	0	0.00	15	32.05	32.30	-15	1,826	-0.82%
2020/01/13	3	32.03	8	32.26	32.05	-5	1,766	-0.28%
2020/01/10	1	31.30	1	31.70	31.75	0	1,607	0.00%
2020/01/09	1	31.45	0	0.00	31.15	1	1,515	0.07%
2020/01/08	7	31.19	9	31.16	31.15	-2	1,452	-0.14%
2020/01/07	2	30.85	0	0.00	30.90	2	1,400	0.14%
2020/01/06	14	30.80	3	30.53	30.75	11	1,373	0.80%
2020/01/03	2	30.88	0	0.00	30.55	2	1,354	0.15%
2020/01/02	1	30.45	1	30.40	30.40	0	1,331	0.00%
2019/12/27	1	30.10	0	0.00	30.15	1	1,468	0.07%
2019/12/25	5	30.13	0	0.00	30.15	5	1,525	0.33%
2019/12/24	1	30.05	1	30.10	30.05	0	1,527	0.00%
2019/12/23	2	30.35	1	30.15	30.30	1	1,527	0.07%
2019/12/19	0	0.00	2	30.25	30.10	-2	1,518	-0.13%
2019/12/18	4	30.08	0	0.00	30.30	4	1,499	0.27%
2019/12/16	0	0.00	41	29.55	29.60	-41	1,382	-2.97%
2019/12/13	1	29.25	0	0.00	29.30	1	1,376	0.07%
2019/12/12	0	0.00	1	29.35	29.40	-1	1,377	-0.07%
2019/11/29	1	29.80	0	0.00	29.65	1	1,476	0.07%
2019/11/28	1	29.95	0	0.00	29.90	1	1,474	0.07%
2019/11/27	0	0.00	3	29.95	30.05	-3	1,486	-0.20%
2019/11/26	0	0.00	141	29.89	30.15	-141	1,480	-9.52%	大賣/鉅額交易
2019/11/22	2	29.85	0	0.00	29.80	2	1,456	0.14%
2019/11/21	20	29.78	20	29.75	29.85	0	1,459	0.00%
2019/11/20	28	29.91	0	0.00	29.90	28	1,464	1.91%
2019/11/19	0	0.00	11	30.18	30.05	-11	1,484	-0.74%
2019/11/18	40	29.98	0	0.00	30.00	40	1,524	2.62%
2019/11/14	82	30.19	0	0.00	29.80	82	1,508	5.44%
2019/11/13	0	0.00	1	30.00	30.10	-1	1,460	-0.07%
2019/11/11	0	0.00	4	28.93	28.95	-4	1,478	-0.27%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/10/28	0	0.00	4	29.60	29.60	-4	1,567	-0.26%
2019/10/22	0	0.00	3	29.40	29.55	-3	1,697	-0.18%
2019/10/16	1	28.85	0	0.00	28.80	1	2,108	0.05%
2019/10/14	5	29.10	3	29.03	29.05	2	2,257	0.09%
2019/10/09	5	29.17	5	29.10	29.05	0	2,321	0.00%
2019/10/08	5	29.59	5	29.64	29.60	0	2,375	0.00%
2019/10/07	0	0.00	71	30.46	30.40	-71	2,407	-2.95%
2019/10/04	118	30.48	74	30.56	30.60	44	2,442	1.80%	大買/
2019/10/03	5	30.05	10	29.80	30.15	-5	2,407	-0.21%
2019/10/02	10	29.73	3	29.70	29.80	7	2,413	0.29%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/17	3	29.05	0	0.00	29.05	3	2,490	0.12%
2019/09/16	5	29.00	0	0.00	29.10	5	2,502	0.20%
2019/09/12	5	29.26	0	0.00	29.25	5	2,499	0.20%
2019/09/11	1	29.35	3	29.53	29.15	-2	2,509	-0.08%
2019/09/10	0	0.00	1	28.90	28.95	-1	2,450	-0.04%
2019/09/09	0	0.00	6	28.82	28.80	-6	2,469	-0.24%
2019/09/06	0	0.00	1	28.80	28.80	-1	2,473	-0.04%
2019/09/05	20	28.80	2	28.75	28.75	18	2,489	0.72%
2019/09/04	16	28.80	15	28.80	28.75	1	2,495	0.04%
2019/09/03	0	0.00	1	28.85	28.70	-1	2,523	-0.04%
2019/08/30	1	28.55	1	28.60	28.65	0	2,608	0.00%
2019/08/29	3	28.25	5	28.30	28.30	-2	2,608	-0.08%
2019/08/27	2	28.43	0	0.00	28.45	2	2,623	0.08%
2019/08/26	1	28.40	1	28.40	28.35	0	2,655	0.00%
2019/08/23	0	0.00	11	28.98	28.85	-11	2,664	-0.41%
2019/08/22	1	29.00	1	28.90	28.90	0	2,698	0.00%
2019/08/21	10	28.93	3	28.92	28.90	7	2,704	0.26%
2019/08/20	16	28.69	0	0.00	28.75	16	2,654	0.60%
2019/08/16	1	28.55	10	28.65	28.55	-9	2,650	-0.34%
2019/08/15	2	28.00	0	0.00	28.25	2	2,618	0.08%
2019/08/14	1	28.10	1	27.90	28.45	0	2,579	0.00%
2019/08/06	0	0.00	2	27.15	27.10	-2	2,544	-0.08%
2019/07/30	7	27.81	1	27.80	27.70	6	2,575	0.23%
2019/07/29	6	28.18	0	0.00	28.10	6	2,569	0.23%
2019/07/25	5	28.10	0	0.00	28.15	5	2,537	0.20%
2019/07/24	2	27.93	0	0.00	27.85	2	2,508	0.08%
2019/07/23	14	28.62	4	28.35	28.35	10	2,458	0.41%
2019/07/22	1	29.05	2	28.88	28.70	-1	2,423	-0.04%
2019/07/19	27	31.88	7	31.96	31.90	20	2,284	0.88%
2019/07/18	5	32.00	1	31.90	31.85	4	2,149	0.19%
2019/07/17	1	31.90	0	0.00	32.20	1	2,049	0.05%
2019/07/16	0	0.00	2	32.85	32.35	-2	1,984	-0.10%
2019/07/15	3	33.05	60	33.05	32.80	-57	1,896	-3.01%
2019/07/12	2	32.95	1	33.05	33.00	1	1,835	0.05%
2019/07/11	1	32.65	1	32.90	32.90	0	1,780	0.00%
2019/07/10	0	0.00	1	32.45	32.55	-1	1,741	-0.06%
2019/07/09	0	0.00	2	32.20	32.15	-2	1,710	-0.12%
2019/07/08	1	31.90	0	0.00	31.85	1	1,686	0.06%
2019/07/05	0	0.00	1	32.35	32.35	-1	1,841	-0.05%
2019/07/04	1	32.20	0	0.00	32.25	1	1,926	0.05%
2019/07/03	2	32.10	0	0.00	32.05	2	1,917	0.10%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/06/28	1	31.65	0	0.00	31.55	1	1,874	0.05%
2019/06/27	1	31.60	1	31.50	31.55	0	1,892	0.00%
2019/06/25	2	31.30	0	0.00	31.40	2	1,910	0.10%
2019/06/21	0	0.00	1	31.40	31.10	-1	1,951	-0.05%
2019/06/18	0	0.00	2	31.35	31.35	-2	2,010	-0.10%
2019/06/14	5	31.00	0	0.00	30.90	5	2,063	0.24%
2019/06/13	1	30.95	4	31.05	31.20	-3	2,120	-0.14%
2019/06/12	0	0.00	2	30.80	30.90	-2	2,211	-0.09%
2019/06/10	0	0.00	25	30.11	30.20	-25	2,288	-1.09%
2019/05/31	20	31.40	20	31.55	31.55	0	2,379	0.00%
2019/05/30	0	0.00	1	31.00	31.20	-1	2,360	-0.04%
2019/05/24	2	30.45	0	0.00	30.40	2	2,369	0.08%
2019/05/22	20	30.60	20	30.30	30.30	0	2,369	0.00%
2019/05/21	2	30.35	1	29.95	30.30	1	2,368	0.04%
2019/05/13	1	29.40	1	29.50	29.40	0	2,399	0.00%
2019/05/10	0	0.00	1	30.20	29.95	-1	2,435	-0.04%
2019/05/09	1	30.95	0	0.00	30.70	1	2,404	0.04%
2019/05/06	3	30.65	0	0.00	30.65	3	2,409	0.12%
2019/04/30	1	30.80	0	0.00	30.80	1	2,392	0.04%
2019/04/29	3	30.90	0	0.00	30.80	3	2,402	0.12%
2019/04/26	0	0.00	1	31.20	31.15	-1	2,396	-0.04%
2019/04/24	1	31.40	1	31.40	31.35	0	2,402	0.00%
2019/04/23	0	0.00	1	31.30	31.30	-1	2,402	-0.04%
2019/04/22	0	0.00	1	31.40	31.40	-1	2,405	-0.04%
2019/04/15	1	31.50	2	31.48	31.35	-1	2,359	-0.04%
2019/04/12	1	31.70	0	0.00	31.60	1	2,334	0.04%
2019/04/11	73	32.00	51	31.89	32.00	22	2,301	0.96%
2019/04/10	2	31.70	5	31.70	31.70	-3	2,097	-0.14%
2019/04/09	0	0.00	2	31.35	31.50	-2	1,993	-0.10%
2019/04/08	1	31.60	1	31.45	31.45	0	1,977	0.00%
2019/04/03	1	31.25	2	31.35	31.45	-1	1,959	-0.05%
2019/04/02	1	31.65	0	0.00	31.45	1	1,937	0.05%
2019/04/01	20	31.65	21	31.41	31.45	-1	1,925	-0.05%
2019/03/29	1	31.35	0	0.00	31.40	1	1,894	0.05%
2019/03/28	0	0.00	21	31.11	31.30	-21	1,873	-1.12%
2019/03/27	0	0.00	4	31.30	31.30	-4	1,866	-0.21%
2019/03/26	1	31.20	1	31.20	31.25	0	1,853	0.00%
2019/03/25	40	30.74	21	30.70	30.80	19	1,823	1.04%
2019/03/22	20	30.80	0	0.00	30.65	20	1,773	1.13%
2019/03/20	4	30.55	0	0.00	30.45	4	1,717	0.23%
2019/03/19	1	30.80	27	30.80	30.75	-26	1,672	-1.56%
2019/03/18	32	30.69	6	30.70	30.65	26	1,637	1.59%
2019/03/15	75	30.07	51	30.23	30.25	24	1,583	1.52%
2019/03/14	1	29.75	1	29.60	29.60	0	1,507	0.00%
2019/03/13	3	29.55	0	0.00	29.50	3	1,496	0.20%
2019/03/12	20	29.55	20	29.78	29.90	0	1,430	0.00%
2019/03/08	2	28.85	1	29.10	29.10	1	1,362	0.07%
2019/03/06	0	0.00	26	30.15	30.15	-26	1,313	-1.98%
2019/03/04	30	30.10	5	30.10	30.20	25	1,315	1.90%
2019/02/27	30	29.84	31	30.00	30.00	-1	1,303	-0.08%
2019/02/26	1	30.05	34	30.04	29.90	-33	1,293	-2.55%
2019/02/25	0	0.00	2	30.30	30.20	-2	1,276	-0.16%
2019/02/22	23	29.70	20	29.60	29.75	3	1,244	0.24%
2019/02/20	30	29.55	5	29.49	29.55	25	1,237	2.02%
2019/02/15	2	29.65	0	0.00	29.20	2	1,255	0.16%
2019/02/14	1	29.65	0	0.00	29.70	1	1,271	0.08%
2019/02/13	1	29.60	1	29.70	29.70	0	1,297	0.00%
2019/02/12	2	29.90	0	0.00	29.80	2	1,298	0.15%
2019/02/11	1	29.65	3	29.82	29.90	-2	1,305	-0.15%
2019/01/28	1	29.05	0	0.00	29.05	1	1,321	0.08%
2019/01/25	1	28.90	2	29.05	29.05	-1	1,388	-0.07%
2019/01/24	0	0.00	3	28.95	28.95	-3	1,396	-0.21%
2019/01/21	2	28.85	0	0.00	28.85	2	1,459	0.14%
2019/01/17	0	0.00	2	28.65	28.75	-2	1,504	-0.13%
2019/01/16	3	28.42	0	0.00	28.35	3	1,607	0.19%
2019/01/15	1	28.25	2	28.35	28.40	-1	1,606	-0.06%
2019/01/14	1	28.10	1	28.15	28.15	0	1,605	0.00%
2019/01/11	0	0.00	1	28.50	28.55	-1	1,613	-0.06%
2019/01/09	3	27.88	2	28.05	28.15	1	1,605	0.06%
2019/01/08	0	0.00	1	27.80	27.60	-1	1,594	-0.06%
2019/01/04	0	0.00	3	26.90	27.25	-3	1,618	-0.19%
2018/12/27	0	0.00	1	27.30	27.15	-1	1,748	-0.06%
2018/12/25	0	0.00	1	27.15	27.20	-1	1,772	-0.06%
2018/12/24	1	27.45	0	0.00	27.40	1	1,775	0.06%
2018/12/21	0	0.00	1	27.10	27.25	-1	1,784	-0.06%
2018/12/20	3	27.35	2	27.30	27.25	1	1,785	0.06%
2018/12/12	0	0.00	2	28.75	28.85	-2	1,835	-0.11%
2018/12/07	2	28.38	0	0.00	28.45	2	1,897	0.11%
2018/12/06	3	29.08	20	29.05	28.85	-17	1,886	-0.90%
2018/12/05	0	0.00	20	29.74	29.75	-20	1,882	-1.06%
2018/12/04	4	30.29	2	30.18	30.15	2	1,944	0.10%
2018/11/29	3	29.73	0	0.00	29.65	3	2,013	0.15%
2018/11/28	0	0.00	2	29.63	29.65	-2	2,011	-0.10%
2018/11/27	31	29.27	0	0.00	29.50	31	2,015	1.54%
2018/11/23	10	28.90	0	0.00	28.80	10	2,017	0.50%
2018/11/22	0	0.00	1	29.15	28.90	-1	2,033	-0.05%
2018/11/19	1	29.35	0	0.00	29.40	1	2,109	0.05%
2018/11/15	1	29.50	2	29.15	29.20	-1	2,169	-0.05%
2018/11/08	0	0.00	27	28.76	28.80	-27	2,311	-1.17%
2018/11/07	1	28.45	0	0.00	28.65	1	2,350	0.04%
2018/11/06	0	0.00	2	29.05	28.00	-2	2,426	-0.08%
2018/11/05	3	28.38	4	28.45	28.80	-1	2,513	-0.04%
2018/11/02	0	0.00	2	28.28	28.25	-2	2,863	-0.07%
2018/11/01	1	26.90	6	26.60	27.00	-5	3,140	-0.16%
2018/10/31	0	0.00	3	25.87	26.00	-3	3,260	-0.09%
2018/10/29	3	25.20	0	0.00	25.20	3	3,446	0.09%
2018/10/26	4	25.60	0	0.00	25.70	4	3,489	0.11%
2018/10/25	4	25.30	0	0.00	25.45	4	3,563	0.11%
2018/10/24	4	26.78	3	26.90	26.40	1	3,555	0.03%
2018/10/22	1	28.00	0	0.00	28.20	1	3,523	0.03%
2018/10/19	0	0.00	1	28.20	28.20	-1	3,550	-0.03%
2018/10/17	1	28.60	0	0.00	28.15	1	3,626	0.03%
2018/10/16	0	0.00	1	28.25	28.30	-1	3,752	-0.03%
2018/10/15	0	0.00	1	28.10	28.20	-1	3,820	-0.03%
2018/10/12	1	27.10	1	28.20	28.20	0	3,901	0.00%
2018/10/11	1	27.20	5	27.42	27.20	-4	4,065	-0.10%
2018/10/09	1	29.50	1	29.55	29.55	0	4,426	0.00%
2018/10/05	8	29.54	0	0.00	29.40	8	5,049	0.16%
2018/10/04	1	29.80	1	29.75	29.40	0	5,069	0.00%
2018/10/02	0	0.00	1	30.15	30.10	-1	5,108	-0.02%
2018/09/28	1	30.05	4	29.89	30.00	-3	5,282	-0.06%
2018/09/26	1	30.20	1	30.05	30.05	0	5,526	0.00%
2018/09/25	0	0.00	1	30.05	30.05	-1	5,569	-0.02%
2018/09/21	1	30.15	0	0.00	30.15	1	5,600	0.02%
2018/09/18	3	30.03	0	0.00	30.00	3	5,638	0.05%
2018/09/14	4	29.40	0	0.00	29.75	4	5,651	0.07%
2018/09/13	1	29.00	0	0.00	29.20	1	5,676	0.02%
2018/09/11	4	28.85	0	0.00	29.20	4	5,744	0.07%
2018/09/10	0	0.00	4	28.81	28.75	-4	5,834	-0.07%
2018/09/05	1	31.05	1	31.20	31.05	0	6,064	0.00%
2018/08/31	2	31.38	0	0.00	31.45	2	6,241	0.03%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/29	1	31.45	0	0.00	31.40	1	6,362	0.02%
2018/08/28	0	0.00	1	31.30	31.30	-1	6,421	-0.02%
2018/08/27	12	30.61	11	30.65	30.70	1	6,407	0.02%
2018/08/24	4	30.15	8	30.15	30.10	-4	6,430	-0.06%
2018/08/23	1	30.50	0	0.00	30.50	1	6,458	0.02%
2018/08/22	0	0.00	1	30.55	30.55	-1	6,519	-0.02%
2018/08/21	5	30.80	3	30.15	30.85	2	6,556	0.03%
2018/08/20	7	30.16	1	30.05	30.05	6	6,568	0.09%
2018/08/17	5	31.20	0	0.00	30.85	5	6,561	0.08%
2018/08/16	5	31.43	0	0.00	31.30	5	6,545	0.08%
2018/08/15	0	0.00	1	31.75	31.75	-1	6,574	-0.02%
2018/08/14	10	31.75	0	0.00	31.95	10	6,711	0.15%
2018/08/13	3	31.92	1	31.65	31.85	2	6,799	0.03%
2018/08/10	0	0.00	1	32.70	32.85	-1	6,732	-0.01%
2018/08/09	11	32.30	1	32.25	32.25	10	6,717	0.15%
2018/08/08	3	35.02	24	35.01	34.95	-21	6,375	-0.33%
2018/08/07	3	34.97	5	35.00	35.25	-2	6,099	-0.03%
2018/08/06	1	35.30	0	0.00	35.25	1	6,028	0.02%
2018/08/03	8	35.13	0	0.00	35.15	8	6,005	0.13%
2018/08/02	0	0.00	1	34.75	34.75	-1	6,118	-0.02%
2018/07/30	5	34.40	0	0.00	34.45	5	6,196	0.08%
2018/07/27	3	34.55	0	0.00	34.50	3	6,171	0.05%
2018/07/26	0	0.00	1	34.75	34.65	-1	6,149	-0.02%
2018/07/25	1	34.35	1	34.55	34.70	0	6,156	0.00%
2018/07/24	41	34.43	41	34.50	34.55	0	6,137	0.00%
2018/07/20	6	34.69	1	34.70	34.70	5	6,010	0.08%
2018/07/18	6	36.34	2	36.55	35.50	4	5,928	0.07%
2018/07/17	5	37.41	13	37.02	36.60	-8	5,762	-0.14%
2018/07/16	15	35.64	23	36.12	36.60	-8	5,339	-0.15%
2018/07/13	0	0.00	6	34.55	34.55	-6	4,786	-0.13%
2018/07/06	0	0.00	25	33.58	34.20	-25	4,826	-0.52%
2018/07/05	50	34.89	36	35.01	34.10	14	4,768	0.29%
2018/07/04	2	34.28	2	34.20	34.35	0	4,750	0.00%
2018/07/03	20	34.40	20	34.25	33.80	0	4,754	0.00%
2018/06/28	3	33.80	0	0.00	33.80	3	4,792	0.06%
2018/06/27	0	0.00	40	34.10	33.90	-40	4,847	-0.83%
2018/06/22	0	0.00	3	34.55	34.40	-3	5,060	-0.06%
2018/06/20	0	0.00	3	34.00	34.30	-3	5,211	-0.06%
2018/06/19	0	0.00	2	33.88	33.95	-2	5,243	-0.04%
2018/06/15	5	34.49	22	34.73	34.45	-17	5,246	-0.32%
2018/06/14	29	34.51	5	34.55	34.55	24	5,173	0.46%
2018/06/13	2	34.48	9.1	34.55	34.45	-7.1	5,513	-0.13%
2018/06/12	0	0.00	0.7	34.05	34.05	-0.7	5,732	-0.01%
2018/06/11	30	33.56	0	0.00	33.45	30	5,726	0.52%
2018/06/07	3	33.98	4	33.90	33.60	-1	6,123	-0.02%
2018/06/06	10	33.45	10	33.60	33.40	0	6,089	0.00%
2018/06/05	2	33.60	2.3	33.56	33.55	-0.3	6,100	-0.01%
2018/06/04	0	0.00	13.2	33.30	33.30	-13.2	6,065	-0.22%
2018/05/31	13	33.33	0	0.00	33.25	13	6,201	0.21%
2018/05/30	1	33.00	10	32.60	33.05	-9	6,207	-0.14%
2018/05/29	18	32.91	0	0.00	32.75	18	6,144	0.29%
2018/05/28	10	33.55	23	33.25	33.15	-13	6,108	-0.21%
2018/05/25	4	33.35	0	0.00	33.30	4	6,073	0.07%
2018/05/24	2	33.70	0	0.00	33.50	2	6,061	0.03%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/22	7	34.43	10	34.33	34.30	-3	6,002	-0.05%
2018/05/21	2	33.50	16	33.89	34.15	-14	5,877	-0.24%
2018/05/18	4	33.51	1	33.45	33.40	3	5,764	0.05%
2018/05/17	9	33.76	0	0.00	33.70	9	5,793	0.16%
2018/05/16	0	0.00	1	33.45	33.05	-1	5,779	-0.02%
2018/05/15	0	0.00	11	33.15	33.00	-11	5,915	-0.19%
2018/05/14	4	33.58	1	33.40	33.50	3	5,932	0.05%
2018/05/11	3	33.67	19	33.61	33.70	-16	5,881	-0.27%
2018/05/10	0	0.00	19	33.70	33.55	-19	5,847	-0.32%
2018/05/09	15	32.98	11	32.91	33.00	4	5,625	0.07%
2018/05/08	0	0.00	7	32.47	32.15	-7	5,456	-0.13%
2018/05/07	1	32.15	2	32.00	32.00	-1	5,402	-0.02%
2018/05/04	2	32.10	7	31.93	32.00	-5	5,384	-0.09%
2018/05/03	0	0.00	10	31.90	31.95	-10	5,365	-0.19%
2018/05/02	30	32.15	30	31.95	31.85	0	5,367	0.00%
2018/04/27	20	31.25	20	31.70	31.60	0	5,326	0.00%
2018/04/26	14	31.47	10	31.10	30.95	4	5,311	0.08%
2018/04/25	7	31.10	0	0.00	31.35	7	5,306	0.13%
2018/04/24	5	31.40	0	0.00	31.40	5	5,305	0.09%
2018/04/23	2	31.75	4	31.84	32.00	-2	5,305	-0.04%
2018/04/20	1	31.80	1	31.65	31.75	0	5,285	0.00%
2018/04/19	0	0.00	9	31.76	31.75	-9	5,284	-0.17%
2018/04/18	0	0.00	7	31.76	31.70	-7	5,286	-0.13%
2018/04/17	0	0.00	4	32.10	31.85	-4	5,269	-0.08%
2018/04/16	0	0.00	17	31.46	31.55	-17	5,253	-0.32%
2018/04/13	1	32.65	0	0.00	31.95	1	5,233	0.02%
2018/04/11	0	0.00	7	32.64	32.55	-7	5,339	-0.13%
2018/04/10	12	33.04	29	32.85	32.40	-17	5,303	-0.32%
2018/04/09	0	0.00	1	32.10	32.15	-1	5,142	-0.02%
2018/04/03	5	32.15	1	31.95	32.05	4	5,113	0.08%
2018/04/02	2	32.03	2	32.05	32.00	0	5,080	0.00%
2018/03/31	0	0.00	2	31.98	31.95	-2	5,059	-0.04%
2018/03/30	5	32.13	1	32.00	31.90	4	5,051	0.08%
2018/03/29	2	32.03	1	31.85	31.85	1	5,005	0.02%
2018/03/28	17	31.79	7	31.93	31.75	10	5,058	0.20%
2018/03/27	1	32.05	4	31.70	31.65	-3	5,066	-0.06%
2018/03/26	4	31.83	3	31.85	31.70	1	5,282	0.02%
2018/03/23	0	0.00	1	31.75	31.75	-1	5,348	-0.02%
2018/03/22	0	0.00	24	31.77	31.30	-24	5,213	-0.46%
2018/03/21	2	32.00	14	31.95	31.80	-12	5,155	-0.23%
2018/03/20	2	31.30	0	0.00	31.80	2	5,128	0.04%
2018/03/19	27	31.92	207	31.46	31.45	-180	5,051	-3.56%	大賣/鉅額交易
2018/03/16	0	0.00	289	31.05	31.30	-289	4,629	-6.24%	大賣/鉅額交易
2018/03/15	1	30.65	2	30.60	30.70	-1	4,303	-0.02%
2018/03/14	1	30.20	113	30.39	30.30	-112	4,206	-2.66%	大賣/鉅額交易
2018/03/13	1	29.95	2	29.68	30.35	-1	4,003	-0.02%
2018/03/12	1	29.50	0	0.00	29.35	1	3,788	0.03%
2018/03/09	0	0.00	102	29.12	29.25	-102	3,769	-2.71%	大賣/鉅額交易
2018/03/08	0	0.00	11	29.14	29.00	-11	3,778	-0.29%
2018/03/07	65	28.97	43	29.21	28.75	22	3,778	0.58%
2018/03/05	1	28.55	180	28.17	28.30	-179	3,809	-4.70%	大賣/鉅額交易
2018/03/01	0	0.00	1	27.45	28.00	-1	3,908	-0.03%
2018/02/27	4	27.73	0	0.00	27.70	4	3,971	0.10%
2018/02/26	3	27.80	3	27.75	27.85	0	4,217	0.00%
2018/02/23	3	27.35	6	27.07	27.40	-3	4,253	-0.07%
2018/02/21	5	26.48	0	0.00	26.55	5	4,338	0.12%
2018/02/12	1	25.45	54	25.51	25.90	-53	4,359	-1.22%
2018/02/09	12	24.87	28	24.70	25.05	-16	4,411	-0.36%
2018/02/08	4	25.98	16	25.54	25.60	-12	4,376	-0.27%
2018/02/07	13	26.55	59	26.32	26.15	-46	4,319	-1.06%
2018/02/06	2	27.00	10	28.20	27.45	-8	4,217	-0.19%
2018/02/02	19	29.12	17	29.03	29.10	2	4,275	0.05%
2018/02/01	3	28.60	1	28.75	29.00	2	4,318	0.05%
2018/01/31	4	28.33	0	0.00	28.40	4	4,483	0.09%
2018/01/29	6	28.69	0	0.00	28.65	6	4,656	0.13%
2018/01/26	2	28.65	0	0.00	28.70	2	4,743	0.04%
2018/01/25	4	28.68	1	28.95	28.75	3	4,845	0.06%
2018/01/23	2	28.80	0	0.00	28.75	2	5,197	0.04%
2018/01/22	2	28.85	0	0.00	28.85	2	5,289	0.04%
2018/01/19	2	28.90	0	0.00	28.95	2	5,418	0.04%
2018/01/18	5	28.99	10	29.00	29.05	-5	5,477	-0.09%
2018/01/17	4	29.01	3	29.08	28.90	1	5,670	0.02%
2018/01/16	0	0.00	16	28.45	28.55	-16	5,877	-0.27%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	4	28.43	2	28.50	28.55	2	6,392	0.03%
2018/01/11	0	0.00	5	28.10	28.20	-5	6,747	-0.07%
2018/01/10	5	28.05	7	28.11	28.15	-2	7,126	-0.03%
2018/01/09	1	28.30	0	0.00	28.40	1	7,647	0.01%
2018/01/08	620	28.10	49	28.14	28.05	571	7,961	7.17%	大買/鉅額交易
2018/01/05	1	30.05	1	30.15	30.05	0	7,849	0.00%
2018/01/04	0	0.00	20	30.00	30.10	-20	8,020	-0.25%
2018/01/03	2	30.20	2	30.20	30.15	0	8,070	0.00%