聯華 (1229)-亞東券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
67.7
漲跌
▼0.4
漲幅
-0.59%
成交量
641張
產業
上市食品類股
1068人加入追蹤

立即追蹤
本地時間:13:30

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

聯華 (1229)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	0	68.00	0	0.00	67.70	0	829	0.01%
2024/06/19	0.1	67.00	0	0.00	67.00	0.1	832	0.01%
2024/06/18	0	0.00	0.1	67.20	67.20	-0.1	819	-0.01%
2024/06/17	0.3	67.12	0	0.00	67.20	0.3	826	0.04%
2024/06/13	0	0.00	1	66.90	66.90	-1	841	-0.12%
2024/06/12	0	0.00	0.1	66.90	66.80	-0.1	866	-0.01%
2024/06/06	0.1	67.30	0	0.00	67.30	0.1	889	0.01%
2024/05/31	0	0.00	0	67.58	67.80	0	978	0.00%
2024/05/28	2	66.75	0	0.00	67.30	2	1,007	0.20%
2024/05/27	0	67.20	0	0.00	67.00	0	1,015	0.00%
2024/05/24	1	67.10	0	0.00	67.10	1	1,015	0.10%
2024/05/23	0	0.00	0	67.90	67.60	0	1,017	0.00%
2024/05/20	0	0.00	0	68.10	68.20	0	1,023	0.00%
2024/05/16	0.1	67.70	0	68.10	68.30	0.1	1,020	0.01%
2024/05/14	0	0.00	0.1	67.50	67.30	-0.1	1,027	-0.01%
2024/05/06	0.1	67.20	0	0.00	67.40	0.1	1,047	0.01%
2024/04/29	0	0.00	10	66.00	66.50	-10	1,048	-0.95%
2024/04/26	0	65.60	0	0.00	65.50	0	1,046	0.00%
2024/04/25	1	65.40	0	0.00	65.50	1	1,045	0.10%
2024/04/19	2	64.80	0	0.00	65.30	2	1,060	0.19%
2024/04/17	1	65.90	0	0.00	66.30	1	1,039	0.10%
2024/04/16	0.8	67.20	0	0.00	66.30	0.8	1,023	0.08%
2024/04/09	0	0.00	1	67.90	67.80	-1	1,008	-0.10%
2024/04/08	0.1	67.89	0	0.00	67.40	0.1	1,004	0.01%
2024/03/26	0	67.60	0	0.00	66.80	0	1,011	0.00%
2024/03/25	0	0.00	0.2	67.60	67.10	-0.2	998	-0.02%
2024/03/18	0	67.60	0	0.00	67.70	0	1,033	0.00%
2024/03/15	0	0.00	1	67.90	67.70	-1	1,029	-0.10%
2024/03/11	0	0.00	1	68.70	68.80	-1	1,008	-0.10%
2024/03/06	0.1	67.10	0	0.00	67.30	0.1	932	0.01%
2024/03/05	1	66.70	2	67.80	67.40	-1	944	-0.11%
2024/02/26	2	65.00	0	0.00	64.80	2	911	0.22%
2024/02/21	2	64.70	0	0.00	64.80	2	956	0.21%
2024/02/19	0	0.00	0.2	65.30	65.10	-0.2	957	-0.02%
2024/02/16	0	66.00	0	0.00	65.20	0	982	0.00%
2024/02/15	0.1	66.00	0	0.00	65.50	0.1	991	0.01%
2024/02/01	0	0.00	2	65.60	65.70	-2	973	-0.21%
2024/01/30	2	64.80	0	65.20	64.80	2	945	0.21%
2024/01/29	40	65.75	0	0.00	65.40	40	940	4.25%
2024/01/26	0	65.60	0	0.00	66.00	0	936	0.00%
2024/01/16	2	64.41	0	0.00	64.00	2	917	0.22%
2024/01/15	0	0.00	1	65.10	65.10	-1	905	-0.11%
2024/01/09	20	64.50	0	0.00	64.50	20	925	2.16%
2024/01/08	2.1	64.73	0	0.00	64.80	2.1	927	0.23%
2024/01/05	0	0.00	0.3	65.10	64.90	-0.3	932	-0.03%
2024/01/04	2	65.20	0	0.00	65.20	2	927	0.22%
2023/12/26	0	66.00	1	65.90	65.90	-1	914	-0.11%
2023/12/20	24	65.96	0	0.00	66.30	24	919	2.61%
2023/12/19	2	65.70	0	0.00	66.00	2	914	0.22%
2023/12/18	3	66.41	0	0.00	66.30	3	905	0.34%
2023/12/15	0	67.30	0	0.00	67.00	0	895	0.00%
2023/12/07	0	0.00	1	67.80	68.50	-1	865	-0.12%
2023/12/06	0.1	68.70	3	68.60	68.60	-2.9	863	-0.34%
2023/12/05	3	68.73	0	0.00	68.50	3	850	0.35%
2023/12/01	0	0.00	0.1	68.40	68.40	-0.1	845	-0.01%
2023/11/27	0	67.10	0	0.00	66.40	0	830	0.00%
2023/11/17	0	0.00	0	64.50	64.40	0	771	0.00%
2023/11/16	0	64.30	0.1	64.50	64.60	-0.1	767	-0.01%
2023/11/15	1	64.20	0	64.40	64.90	1	768	0.13%
2023/11/14	0	0.00	1	63.40	63.80	-1	751	-0.14%
2023/11/06	0.1	62.00	0	0.00	61.80	0.1	815	0.02%
2023/11/02	0	61.87	0	0.00	61.60	0	836	0.00%
2023/10/27	0	0.00	0	62.10	62.20	0	897	0.00%
2023/10/26	0.1	61.40	0	0.00	61.20	0.1	908	0.01%
2023/10/25	0	62.00	0	0.00	61.20	0	932	0.00%
2023/10/19	0	61.10	0	0.00	60.80	0	1,075	0.00%
2023/10/18	0	0.00	0.1	61.70	61.70	-0.1	1,087	-0.01%
2023/10/17	0	0.00	0.4	61.50	60.90	-0.4	1,078	-0.04%
2023/10/16	0.1	61.20	0	0.00	61.10	0.1	1,125	0.01%
2023/10/06	0.2	62.30	0	0.00	62.10	0.2	1,249	0.01%
2023/10/04	0	61.50	0	0.00	61.40	0	1,274	0.00%
2023/10/02	0	62.00	0	0.00	61.80	0	1,294	0.00%
2023/09/26	0.1	62.30	0	0.00	61.80	0.1	1,325	0.01%
2023/09/21	0	61.70	0.1	61.80	61.50	-0.1	1,420	-0.01%
2023/09/19	0	62.10	0	0.00	61.70	0	1,488	0.00%
2023/09/18	0.1	62.30	0	0.00	62.30	0.1	1,502	0.01%
2023/09/15	2	61.20	0	0.00	63.00	2	1,501	0.13%
2023/09/14	0	0.00	21	62.00	62.00	-21	1,458	-1.44%
2023/09/08	0	60.40	0	0.00	60.20	0	1,461	0.00%
2023/09/07	2	60.30	0	0.00	60.30	2	1,464	0.14%
2023/09/06	0.1	61.30	0	0.00	60.80	0.1	1,464	0.01%
2023/09/05	0	61.90	0	61.80	61.60	0	1,465	0.00%
2023/09/04	24	61.20	1	61.40	61.60	23	1,469	1.56%
2023/08/29	2	60.60	0	0.00	60.60	2	1,462	0.14%
2023/08/28	1.1	60.81	0	60.90	60.80	1.1	1,462	0.07%
2023/08/24	4	59.50	0.1	60.10	59.70	3.9	1,467	0.26%
2023/08/23	2.1	59.56	0	0.00	59.60	2.1	1,483	0.14%
2023/08/22	0	60.10	1	59.60	59.60	-1	1,488	-0.07%
2023/08/21	7	59.53	0	0.00	60.10	7	1,495	0.47%
2023/08/18	0	59.80	1	59.70	59.70	-1	1,492	-0.06%
2023/08/17	20	60.05	0	0.00	60.20	20	1,481	1.35%
2023/08/16	2.6	59.91	2	60.50	60.50	0.6	1,483	0.04%
2023/08/15	1.1	61.03	1	61.30	60.90	0.1	1,461	0.00%
2023/08/14	0.1	62.00	0	0.00	61.80	0.1	1,457	0.01%
2023/08/10	1	63.10	0	0.00	63.10	1	1,481	0.07%
2023/08/07	2	62.21	0	0.00	63.20	2	1,487	0.14%
2023/08/01	0	0.00	0	64.60	64.30	0	1,447	0.00%
2023/07/28	2	64.05	0	0.00	63.80	2	1,455	0.14%
2023/07/26	0.1	65.10	6.5	64.79	65.50	-6.4	1,421	-0.45%
2023/07/25	4	69.30	0	0.00	69.30	4	1,379	0.29%
2023/07/24	0	69.40	0	0.00	69.10	0	1,345	0.00%
2023/07/21	0.1	69.80	0	0.00	69.60	0.1	1,356	0.00%
2023/07/19	2	69.25	0	0.00	68.80	2	1,505	0.13%
2023/07/17	1.4	71.60	0	0.00	70.90	1.4	1,466	0.10%
2023/07/14	0	0.00	1	71.10	71.10	-1	1,434	-0.07%
2023/07/13	1	70.40	0	0.00	69.80	1	1,415	0.07%
2023/07/06	0	69.00	0	0.00	68.20	0	1,424	0.00%
2023/07/04	15	68.90	0	0.00	69.00	15	1,418	1.06%
2023/07/03	0	0.00	0.3	69.09	69.00	-0.3	1,438	-0.02%
2023/06/29	1	67.60	5	68.18	67.60	-4	1,409	-0.28%
2023/06/28	3	67.50	1.1	67.80	67.90	1.9	1,371	0.14%
2023/06/27	1	66.80	1	66.50	66.70	0	1,346	0.00%
2023/06/26	0	64.60	21	65.23	65.10	-21	1,333	-1.57%
2023/06/21	1	63.60	0	0.00	64.60	1	1,317	0.08%
2023/06/20	1	63.60	0	0.00	63.60	1	1,313	0.08%
2023/06/19	2	64.10	0	0.00	64.10	2	1,328	0.15%
2023/06/16	0.1	63.90	3	64.83	64.60	-2.9	1,333	-0.22%
2023/06/15	0	0.00	2	64.20	63.90	-2	1,323	-0.15%
2023/06/14	0	0.00	2	63.60	63.70	-2	1,360	-0.15%
2023/06/13	0	0.00	1	63.90	63.80	-1	1,372	-0.07%
2023/06/09	1	63.90	0	0.00	63.40	1	1,422	0.07%
2023/06/08	0	0.00	1	63.40	63.60	-1	1,422	-0.07%
2023/06/06	0.6	62.70	0	62.50	62.40	0.5	1,410	0.04%
2023/06/05	23	62.60	0	0.00	62.60	23	1,410	1.63%
2023/05/26	0.1	62.60	0	0.00	62.90	0.1	1,395	0.01%
2023/05/25	3	62.10	64	63.00	62.90	-61	1,387	-4.40%
2023/05/24	1	62.20	0	0.00	62.70	1	1,384	0.07%
2023/05/22	0	0.00	3	62.90	62.80	-3	1,384	-0.22%
2023/05/18	0	0.00	4	63.00	62.30	-4	1,363	-0.29%
2023/05/17	1	62.80	1	62.60	62.80	0	1,360	0.00%
2023/05/16	0.1	61.68	0	0.00	61.50	0.1	1,333	0.01%
2023/05/12	1	60.80	0	0.00	61.10	1	1,314	0.08%
2023/05/11	1	60.80	0	0.00	60.70	1	1,322	0.08%
2023/05/09	5	61.80	0	0.00	61.80	5	1,317	0.38%
2023/05/08	0.1	62.20	0.1	61.90	62.20	0	1,325	0.00%
2023/05/02	0	0.00	7	62.03	61.90	-7	1,345	-0.52%
2023/04/26	0.1	59.70	1	59.00	61.10	-0.9	1,339	-0.06%
2023/04/25	12	62.23	10	62.40	60.20	2	1,313	0.15%
2023/04/24	8	61.68	8	61.98	62.30	0	1,211	0.00%
2023/04/21	0	0.00	5	60.94	59.80	-5	1,191	-0.42%
2023/04/17	0.1	61.20	0	0.00	60.20	0.1	1,149	0.01%
2023/04/13	3	59.27	0	0.00	59.00	3	1,085	0.28%
2023/04/06	0.1	57.00	1	57.50	57.70	-0.9	1,039	-0.09%
2023/03/31	0.1	56.00	0	0.00	56.00	0.1	1,011	0.00%
2023/03/27	1.1	55.10	0	0.00	56.00	1.1	982	0.11%
2023/03/23	0	0.00	1	56.20	56.40	-1	959	-0.10%
2023/03/22	0	0.00	2	56.50	56.30	-2	957	-0.21%
2023/03/20	1	54.40	0	0.00	54.60	1	937	0.11%
2023/03/17	0	0.00	1	54.70	54.40	-1	925	-0.11%
2023/03/16	0.1	56.10	0	0.00	55.50	0.1	889	0.01%
2023/03/14	0	0.00	3	55.03	55.10	-3	863	-0.35%
2023/03/10	0	53.90	0	0.00	53.90	0	832	0.00%
2023/03/08	1	54.40	0	0.00	54.80	1	845	0.12%
2023/03/07	20	54.60	0	0.00	54.80	20	839	2.38%
2023/03/06	0.1	54.60	1	54.90	54.80	-0.9	846	-0.11%
2023/03/01	1.1	53.77	0	0.00	53.80	1.1	838	0.13%
2023/02/23	0	0.00	0.1	54.40	54.30	-0.1	829	-0.02%
2023/02/15	1	53.60	0	0.00	53.20	1	861	0.12%
2023/02/14	1	53.70	4	53.40	53.40	-3	863	-0.35%
2023/02/08	0	0.00	1	54.70	54.60	-1	858	-0.12%
2023/02/06	1	53.10	0	0.00	53.70	1	844	0.12%
2023/02/03	4	53.80	49	53.57	53.80	-45	827	-5.44%
2023/02/02	0	53.30	1	53.50	53.40	-1	800	-0.12%
2023/01/17	0	0.00	2	51.90	51.50	-2	768	-0.26%
2023/01/16	0	51.60	0	0.00	51.50	0	769	0.00%
2023/01/11	1	52.30	1	51.40	52.30	0	765	0.00%
2023/01/05	0	0.00	0.1	50.10	50.10	-0.1	761	-0.01%
2022/12/29	0	0.00	3	49.45	49.70	-3	788	-0.38%
2022/12/28	0	0.00	0	49.70	49.50	0	798	-0.01%
2022/12/27	0	49.60	0.1	49.65	49.45	0	814	0.00%
2022/12/26	0	0.00	0.1	49.70	49.45	-0.1	832	-0.01%
2022/12/23	0	0.00	9	49.00	49.25	-9	858	-1.05%
2022/12/20	1	49.00	0.1	49.40	48.95	1	891	0.11%
2022/12/19	0	0.00	0	49.95	49.80	0	898	0.00%
2022/12/16	1	49.50	0	0.00	49.35	1	904	0.11%
2022/12/15	0	0.00	0.4	50.50	50.20	-0.4	904	-0.04%
2022/12/12	0	0.00	1	49.40	49.80	-1	928	-0.11%
2022/12/08	0	0.00	1	49.45	49.45	-1	980	-0.10%
2022/12/07	0	0.00	1.1	49.86	49.80	-1.1	983	-0.11%
2022/12/06	0	0.00	0.1	50.20	50.00	-0.1	984	-0.01%
2022/12/05	2	50.70	0	0.00	50.70	2	987	0.20%
2022/12/02	0	0.00	1	50.90	51.00	-1	990	-0.10%
2022/11/25	0	0.00	1	49.95	50.00	-1	979	-0.10%
2022/11/22	0	49.30	0.8	49.50	49.35	-0.8	1,018	-0.08%
2022/11/21	0	0.00	1.1	49.06	48.90	-1.1	1,032	-0.10%
2022/11/17	0	0.00	6	49.30	49.55	-6	1,047	-0.57%
2022/11/15	1	50.60	0	0.00	50.60	1	1,036	0.10%
2022/11/11	1	50.80	1	50.20	50.10	0	1,027	0.00%
2022/11/10	0	50.30	0	0.00	50.00	0	1,024	0.00%
2022/11/02	2	47.65	0.3	47.75	47.60	1.8	1,036	0.17%
2022/10/27	0	0.00	0.1	47.20	47.10	-0.1	1,103	-0.01%
2022/10/17	20	47.25	0	0.00	47.60	20	1,188	1.68%
2022/10/11	2	48.13	0	0.00	48.30	2	1,154	0.17%
2022/10/06	100	50.39	0	0.00	50.60	100	1,125	8.89%
2022/09/26	1	53.00	0	0.00	52.60	1	1,093	0.09%
2022/09/22	0	0.00	2	54.20	54.20	-2	1,101	-0.18%
2022/09/21	2	53.60	1	53.60	53.60	1	1,095	0.09%
2022/09/20	1	53.70	1	54.30	54.30	0	1,085	0.00%
2022/09/08	1	54.90	0	0.00	55.70	1	1,089	0.09%
2022/09/05	1	56.10	1	56.00	56.00	0	1,098	0.00%
2022/09/02	3	56.50	0	0.00	56.20	3	1,115	0.27%
2022/08/30	1	57.10	231	56.88	56.90	-230	1,151	-19.97%	大賣/鉅額交易
2022/08/29	1	58.20	0	0.00	58.80	1	1,148	0.09%
2022/08/25	0	0.00	26	60.59	60.20	-26	1,149	-2.26%
2022/08/24	0	0.00	93	60.46	59.90	-93	1,143	-8.13%
2022/08/22	0	0.00	41	59.53	59.50	-41	1,169	-3.51%
2022/08/19	1	59.30	0	0.00	59.30	1	1,172	0.09%
2022/08/18	1	59.00	0	0.00	59.30	1	1,192	0.08%
2022/08/15	0	0.00	101	59.36	59.80	-101	1,214	-8.32%	大賣/鉅額交易
2022/08/11	0.3	57.50	0	0.00	57.40	0.3	1,248	0.02%
2022/08/04	1	55.80	0	0.00	56.40	1	1,338	0.07%
2022/08/03	1	57.00	0	0.00	57.10	1	1,330	0.08%
2022/08/01	0	0.00	0.2	59.20	58.90	-0.2	1,367	-0.01%
2022/07/29	0	0.00	2.4	59.86	59.90	-2.4	1,376	-0.17%
2022/07/27	1	57.90	0	0.00	58.40	1	1,374	0.07%
2022/07/22	0	0.00	1	56.60	56.60	-1	1,450	-0.07%
2022/07/20	0.5	56.40	0	0.00	55.90	0.5	1,588	0.03%
2022/07/19	0	0.00	1	55.90	55.90	-1	1,639	-0.06%
2022/07/18	10	54.60	0	0.00	54.60	10	1,697	0.59%
2022/07/14	27	54.80	0	0.00	54.90	27	1,776	1.52%
2022/07/08	29	55.10	0	0.00	54.60	29	1,841	1.58%
2022/07/07	0	0.00	40.5	55.31	55.40	-40.5	1,841	-2.20%
2022/07/06	0	0.00	0.2	55.50	55.40	-0.2	1,861	-0.01%
2022/07/04	0	54.80	0	0.00	55.00	0	1,894	0.00%
2022/07/01	1	54.60	0	0.00	54.70	1	1,942	0.05%
2022/06/24	0	0.00	1	57.40	56.90	-1	1,999	-0.05%
2022/06/23	0	0.00	80	55.30	56.00	-80	1,994	-4.01%
2022/06/22	0	55.30	0	0.00	55.30	0	2,002	0.00%
2022/06/21	0	0.00	2.1	55.98	56.10	-2.1	2,007	-0.10%
2022/06/17	0.1	54.40	0	0.00	54.30	0.1	2,045	0.00%
2022/06/15	5	55.70	0	0.00	55.80	5	2,122	0.24%
2022/06/13	2	55.80	0	0.00	55.90	2	2,177	0.09%
2022/06/09	0	0.00	1	57.80	57.70	-1	2,211	-0.05%
2022/06/08	0	0.00	1	58.00	58.40	-1	2,332	-0.04%
2022/06/06	0	0.00	1	55.90	56.10	-1	2,507	-0.04%
2022/05/31	0	0.00	2	57.50	57.70	-2	2,657	-0.08%
2022/05/24	3	54.03	0	0.00	53.90	3	2,888	0.10%
2022/05/20	1	54.30	0	0.00	54.60	1	2,926	0.03%
2022/05/19	0	0.00	10.1	53.62	55.20	-10.1	2,918	-0.35%
2022/05/18	0.1	54.00	20	54.70	54.50	-20	2,890	-0.69%
2022/05/16	0	0.00	1.5	53.39	53.60	-1.5	2,928	-0.05%
2022/05/13	1.3	52.60	0	0.00	52.70	1.3	2,958	0.04%
2022/05/12	0	52.30	3.7	52.44	52.00	-3.6	2,961	-0.12%
2022/05/10	0	0.00	2	53.70	53.90	-2	3,016	-0.07%
2022/05/09	10.1	53.71	0	0.00	53.30	10.1	3,041	0.33%
2022/05/03	1.2	55.04	0	0.00	55.80	1.2	2,992	0.04%
2022/04/26	32	58.83	1	58.30	58.30	31	2,874	1.08%
2022/04/25	21	59.86	28.9	60.98	59.80	-7.9	2,824	-0.28%
2022/04/22	11.1	62.05	0	0.00	62.20	11.1	2,784	0.40%
2022/04/21	11	63.98	1	64.20	63.80	10	2,750	0.36%
2022/04/20	9.3	65.96	0	0.00	65.90	9.3	2,740	0.34%
2022/04/18	0.1	66.05	0	0.00	65.60	0.1	2,710	0.00%
2022/04/15	5	67.10	1	67.10	67.00	4	2,698	0.15%
2022/04/11	0	0.00	0.1	67.40	66.70	-0.1	2,687	0.00%
2022/04/07	1	67.20	1	66.70	66.00	0	2,676	0.00%
2022/04/06	0	64.80	0	0.00	65.50	0	2,645	0.00%
2022/04/01	11	63.96	1	63.80	63.60	10	2,641	0.38%
2022/03/31	15	64.20	0	0.00	64.20	15	2,644	0.57%
2022/03/30	1	64.30	0	0.00	64.40	1	2,649	0.04%
2022/03/29	3	64.37	0	0.00	64.10	3	2,675	0.11%
2022/03/25	0.2	64.40	0	0.00	64.20	0.2	2,674	0.01%
2022/03/23	1	64.70	0	0.00	64.90	1	2,667	0.04%
2022/03/21	0	0.00	5	63.00	64.00	-5	2,607	-0.19%
2022/03/17	0	0.00	2	63.30	63.40	-2	2,525	-0.08%
2022/03/16	53	63.07	5	62.46	62.80	48	2,504	1.92%
2022/03/15	1.1	63.33	0	0.00	63.40	1.1	2,463	0.04%
2022/03/14	0	0.00	3	64.08	64.20	-3	2,444	-0.12%
2022/03/11	1.2	64.03	0	0.00	63.60	1.2	2,408	0.05%
2022/03/10	6	64.23	6	65.15	65.20	0	2,278	0.00%
2022/03/09	0.1	67.00	0	0.00	67.00	0.1	2,103	0.00%
2022/03/08	4.3	66.49	5	66.98	65.80	-0.8	2,069	-0.04%
2022/03/07	3	69.20	3	69.33	68.90	0	1,993	0.00%
2022/03/04	2	71.00	1	72.20	70.90	1	1,942	0.05%
2022/03/03	0.4	72.20	24	72.99	72.10	-23.6	1,919	-1.23%
2022/03/02	0	0.00	1	72.00	71.80	-1	1,842	-0.05%
2022/03/01	1	68.70	0	0.00	68.80	1	1,748	0.06%
2022/02/25	2	67.40	0	0.00	67.00	2	1,721	0.12%
2022/02/24	5	67.38	1	67.10	66.90	4	1,710	0.23%
2022/02/22	4	67.05	0	0.00	67.20	4	1,643	0.24%
2022/02/18	1	67.40	0	0.00	67.60	1	1,607	0.06%
2022/02/15	0	0.00	1	67.60	67.20	-1	1,601	-0.06%
2022/02/14	1	66.30	0	0.00	66.90	1	1,560	0.06%
2022/02/11	0	0.00	2	66.30	66.30	-2	1,560	-0.13%
2022/02/10	2	65.90	0	0.00	66.30	2	1,527	0.13%
2022/02/09	3	63.40	2	63.40	64.40	1	1,484	0.07%
2022/01/25	47	60.70	0	0.00	61.20	47	1,560	3.01%
2022/01/24	0	0.00	1	61.00	61.20	-1	1,545	-0.06%
2022/01/19	0	0.00	3	62.00	61.50	-3	1,501	-0.20%
2022/01/18	25	61.80	0	0.00	61.80	25	1,492	1.68%
2022/01/17	2	62.25	1	61.90	62.20	1	1,479	0.07%
2022/01/14	50	61.95	3	61.70	61.60	47	1,469	3.20%
2022/01/13	3	62.17	0	0.00	62.30	3	1,475	0.20%
2022/01/12	3	61.50	0	0.00	61.50	3	1,476	0.20%
2022/01/11	6	60.50	0	0.00	60.50	6	1,473	0.41%
2022/01/10	3	60.33	0	0.00	60.80	3	1,458	0.21%
2022/01/06	0	0.00	2.2	60.15	60.90	-2.2	1,442	-0.15%
2022/01/04	4	60.78	3	60.60	60.40	1	1,466	0.07%
2022/01/03	0.2	61.90	0	0.00	61.60	0.2	1,452	0.01%
2021/12/30	3	61.60	2	61.40	61.90	1	1,464	0.07%
2021/12/29	0	0.00	1	62.30	62.00	-1	1,447	-0.07%
2021/12/28	2	62.30	1	61.80	62.20	1	1,438	0.07%
2021/12/27	3.6	60.82	13	60.45	61.00	-9.4	1,423	-0.66%
2021/12/24	3	60.10	0	0.00	59.80	3	1,438	0.21%
2021/12/23	0	0.00	1.2	59.52	59.80	-1.2	1,446	-0.08%
2021/12/22	0	0.00	7	58.27	58.70	-7	1,441	-0.49%
2021/12/21	0	0.00	4	57.98	58.00	-4	1,450	-0.28%
2021/12/17	0	0.00	5	57.96	57.40	-5	1,629	-0.31%
2021/12/15	0	0.00	2	57.60	57.70	-2	1,815	-0.11%
2021/12/14	0	0.00	2	57.60	57.40	-2	2,053	-0.10%
2021/12/10	0	0.00	5	57.40	57.50	-5	2,196	-0.23%
2021/12/09	0	0.00	1	57.40	57.40	-1	2,242	-0.04%
2021/12/07	0	0.00	1	56.90	57.30	-1	2,338	-0.04%
2021/12/03	0	57.20	0	0.00	57.00	0	2,487	0.00%
2021/12/01	1	57.10	0	0.00	57.50	1	2,532	0.04%
2021/11/30	2	56.70	0	0.00	57.50	2	2,526	0.08%
2021/11/29	10	56.10	0	0.00	56.10	10	2,516	0.40%
2021/11/25	5	56.70	0	57.50	57.00	5	2,504	0.20%
2021/11/23	1	56.60	0.1	56.90	56.70	0.9	2,539	0.04%
2021/11/22	12	56.90	2	57.05	57.00	10	2,537	0.39%
2021/11/19	18	57.36	0	0.00	57.30	18	2,534	0.71%
2021/11/17	2	57.65	0	0.00	57.80	2	2,521	0.08%
2021/11/15	1	57.80	14	58.02	57.80	-13	2,529	-0.51%
2021/11/12	0	0.00	3	57.97	58.80	-3	2,515	-0.12%
2021/11/10	1	57.00	0	0.00	56.80	1	2,512	0.04%
2021/11/09	0	0.00	10	57.10	57.70	-10	2,482	-0.40%
2021/11/08	2	57.15	0.3	57.30	57.20	1.7	2,473	0.07%
2021/11/05	2	57.70	0	57.60	57.30	2	2,464	0.08%
2021/11/04	3	57.97	0	0.00	57.80	3	2,457	0.12%
2021/11/03	0	0.00	0.5	58.00	58.20	-0.5	2,449	-0.02%
2021/11/02	0.5	58.25	4.2	57.38	59.10	-3.7	2,401	-0.15%
2021/11/01	0	0.00	5	55.90	55.80	-5	2,307	-0.22%
2021/10/29	0.1	55.80	2	55.60	55.80	-2	2,304	-0.08%
2021/10/28	1.1	55.22	0	0.00	55.90	1.1	2,305	0.05%
2021/10/25	1	55.00	0	0.00	55.20	1	2,318	0.04%
2021/10/22	2.1	55.21	6.2	55.50	55.20	-4.1	2,337	-0.17%
2021/10/20	1	55.80	1	56.60	56.30	0	2,334	0.00%
2021/10/15	1	54.40	2	54.20	54.50	-1	2,363	-0.04%
2021/10/14	0.2	54.40	0	0.00	54.20	0.2	2,374	0.01%
2021/10/12	1	54.70	0	55.20	54.60	1	2,399	0.04%
2021/10/08	3	56.20	1	55.90	56.10	2	2,386	0.08%
2021/10/07	0.1	55.70	2	55.85	55.90	-1.9	2,375	-0.08%
2021/10/06	5	55.00	0	0.00	54.80	5	2,372	0.21%
2021/10/05	4	53.65	2	54.20	54.60	2	2,378	0.08%
2021/10/04	0	0.00	0.1	54.80	54.20	-0.1	2,372	-0.01%
2021/10/01	2.1	54.81	0	0.00	54.90	2.1	2,358	0.09%
2021/09/30	1	55.80	0	0.00	56.00	1	2,325	0.04%
2021/09/29	0	0.00	1.8	54.58	54.50	-1.8	2,305	-0.08%
2021/09/28	2.1	54.47	2.2	54.63	54.70	-0.2	2,285	-0.01%
2021/09/27	3.2	54.88	5.3	55.46	54.60	-2.1	2,265	-0.09%
2021/09/24	52.3	56.72	21.5	55.61	56.00	30.8	2,215	1.39%
2021/09/23	23	59.97	7.3	59.39	60.00	15.7	2,148	0.73%
2021/09/22	4.3	58.19	2	58.35	59.00	2.3	2,087	0.11%
2021/09/17	6.3	59.12	5	58.52	57.40	1.3	1,997	0.06%
2021/09/16	2	62.70	1	63.10	62.50	1	1,799	0.06%
2021/09/15	4	60.29	7	60.19	61.20	-3	1,721	-0.17%
2021/09/14	1	59.50	48.2	59.50	60.00	-47.2	1,666	-2.83%
2021/09/13	5	58.68	2	58.50	59.00	3	1,618	0.19%
2021/09/10	0	0.00	3	57.27	57.70	-3	1,587	-0.19%
2021/09/09	0.2	56.50	1	56.00	56.50	-0.8	1,562	-0.05%
2021/09/08	5	55.76	7	55.73	55.60	-2	1,527	-0.13%
2021/09/07	0	0.00	2	54.00	54.30	-2	1,440	-0.14%
2021/09/06	0	0.00	1.3	52.93	53.00	-1.3	1,440	-0.09%
2021/09/02	1	52.60	0	0.00	52.40	1	1,436	0.07%
2021/08/30	0	0.00	2	52.80	52.70	-2	1,428	-0.14%
2021/08/26	1	51.40	0	0.00	51.40	1	1,413	0.07%
2021/08/25	1	51.60	0	0.00	51.60	1	1,434	0.07%
2021/08/23	0.1	50.70	0	0.00	50.60	0.1	1,475	0.01%
2021/08/19	3	50.00	0	0.00	49.90	3	1,503	0.20%
2021/08/18	3	49.93	0	0.00	50.80	3	1,492	0.20%
2021/08/16	2	51.50	2	50.80	50.90	0	1,490	0.00%
2021/08/13	0	0.00	2	51.20	51.20	-2	1,483	-0.13%
2021/08/10	0	0.00	0	51.20	51.00	0	1,544	0.00%
2021/08/09	2	51.00	0	51.70	51.20	2	1,621	0.12%
2021/08/06	2	51.85	0	0.00	51.90	2	1,643	0.12%
2021/08/02	0	0.00	1	52.20	52.30	-1	1,932	-0.05%
2021/07/30	1	53.00	0	0.00	52.50	1	1,935	0.05%
2021/07/29	0	0.00	5	52.80	53.20	-5	1,945	-0.26%
2021/07/26	0.4	52.70	0	0.00	52.60	0.4	2,005	0.02%
2021/07/22	0.1	52.80	5.4	52.91	52.70	-5.3	2,107	-0.25%
2021/07/21	3	52.60	0	0.00	52.70	3	2,111	0.14%
2021/07/20	0	0.00	6	51.72	52.10	-6	2,135	-0.28%
2021/07/19	0	0.00	0.6	52.00	52.00	-0.6	2,233	-0.03%
2021/07/16	1	52.30	1	51.80	51.40	0	2,391	0.00%
2021/07/15	0	0.00	7	51.56	51.70	-7	2,464	-0.28%
2021/07/13	1	51.00	1	51.00	50.90	0	2,572	0.00%
2021/07/12	10	50.80	0.1	50.80	50.80	9.9	2,628	0.38%
2021/07/05	20	50.30	0	0.00	50.50	20	2,888	0.69%
2021/07/01	0	0.00	20	50.60	50.70	-20	3,009	-0.66%
2021/06/30	0	0.00	0.1	50.80	50.00	-0.1	3,082	0.00%
2021/06/29	0.1	51.00	1	51.50	50.80	-0.9	3,095	-0.03%
2021/06/28	0	0.00	6	50.98	51.10	-6	3,240	-0.19%
2021/06/25	0	0.00	8	49.91	50.20	-8	3,240	-0.25%
2021/06/21	0.1	49.10	0	49.10	48.95	0	3,281	0.00%
2021/06/18	0	0.00	4	49.20	49.45	-4	3,329	-0.12%
2021/06/15	0	0.00	4	48.95	49.00	-4	3,406	-0.12%
2021/06/10	0	0.00	0.6	48.00	48.00	-0.6	3,400	-0.02%
2021/06/09	0.2	48.00	0	0.00	47.90	0.2	3,418	0.01%
2021/06/07	3	47.50	1	48.10	48.05	2	3,504	0.06%
2021/06/04	0	0.00	75	47.85	47.90	-75	3,529	-2.13%
2021/06/01	0	0.00	1	48.30	48.20	-1	3,607	-0.03%
2021/05/31	3	48.30	0	0.00	48.30	3	3,617	0.08%
2021/05/28	22	49.00	6	49.00	49.00	16	3,612	0.44%
2021/05/26	15	47.65	0.6	47.78	47.85	14.4	3,624	0.40%
2021/05/25	40	47.78	0	0.00	47.70	40	3,633	1.10%
2021/05/24	2	47.70	6	47.80	47.55	-4	3,666	-0.11%
2021/05/19	48.3	46.75	0	0.00	46.90	48.3	3,677	1.31%
2021/05/13	3	46.27	1	44.70	46.05	2	3,597	0.06%
2021/05/12	25	45.49	1	48.05	45.60	24	3,500	0.69%
2021/05/11	105	48.53	5	48.55	48.95	100	3,380	2.96%	大買/
2021/05/10	0	0.00	1	48.55	48.70	-1	3,332	-0.03%
2021/05/05	1	46.80	2.4	47.67	47.60	-1.4	3,361	-0.04%
2021/05/04	8	47.13	3	47.42	47.40	5	3,359	0.15%
2021/04/28	2	49.45	1	49.10	49.45	1	3,284	0.03%
2021/04/26	10	47.83	0	0.00	48.35	10	3,263	0.31%
2021/04/23	48	48.89	2	48.60	48.50	46	3,221	1.43%
2021/04/22	6	50.48	0	0.00	50.00	6	3,147	0.19%
2021/04/21	4	52.47	24.5	52.13	53.00	-20.5	3,007	-0.68%
2021/04/20	1.6	52.02	1.3	52.00	52.00	0.3	2,918	0.01%
2021/04/19	2.4	52.02	6	52.13	52.10	-3.6	2,875	-0.13%
2021/04/16	4.7	51.66	0	0.00	51.90	4.7	2,820	0.17%
2021/04/15	2.3	50.33	0.4	50.40	50.40	1.9	2,779	0.07%
2021/04/14	1	49.50	3.1	50.01	50.00	-2.1	2,764	-0.08%
2021/04/13	0.4	51.57	0	0.00	51.40	0.4	2,682	0.01%
2021/04/12	51.2	50.90	3	50.83	51.30	48.2	2,672	1.80%
2021/04/09	174.1	49.94	1	50.30	50.30	173.1	2,658	6.51%	大買/鉅額交易
2021/04/08	241.2	49.93	1	50.00	50.00	240.2	2,627	9.14%	大買/鉅額交易
2021/04/07	141	49.90	7	49.94	50.10	134	2,613	5.13%	大買/鉅額交易
2021/04/06	2.2	48.56	6	48.83	49.20	-3.9	2,600	-0.15%
2021/04/01	2.1	47.57	4	47.50	47.65	-1.9	2,541	-0.07%
2021/03/31	4.1	47.33	6	47.48	47.35	-2	2,491	-0.08%
2021/03/30	29	46.14	1	46.50	46.50	28	2,334	1.20%
2021/03/29	0.1	46.20	0	0.00	46.30	0.1	2,304	0.00%
2021/03/26	0.1	45.55	0	0.00	45.70	0.1	2,288	0.00%
2021/03/25	6	45.45	0	0.00	45.45	6	2,270	0.26%
2021/03/24	1	45.30	0	0.00	45.45	1	2,261	0.04%
2021/03/23	0.1	45.60	4	45.89	45.50	-4	2,238	-0.18%
2021/03/22	1	44.30	26.8	44.57	45.00	-25.8	2,187	-1.18%
2021/03/19	1	43.70	4	43.83	43.65	-3	2,141	-0.14%
2021/03/18	9	43.75	3	44.03	43.70	6	2,095	0.29%
2021/03/17	2	43.60	0	0.00	43.80	2	2,101	0.10%
2021/03/16	0	0.00	80	43.83	43.90	-80	2,148	-3.72%
2021/03/15	5	43.00	12	43.35	43.40	-7	2,146	-0.33%
2021/03/12	62	43.27	0	0.00	43.35	62	2,152	2.88%
2021/03/11	21	43.56	0	0.00	43.70	21	2,155	0.97%
2021/03/10	0	0.00	1	44.50	44.25	-1	2,110	-0.05%
2021/03/09	0.1	44.00	9.1	43.94	44.00	-9	2,096	-0.43%
2021/03/08	0	0.00	85	43.50	43.60	-85	2,066	-4.11%
2021/03/05	0	0.00	5.1	42.98	43.10	-5.1	2,033	-0.25%
2021/03/04	0	0.00	1	42.70	42.70	-1	2,035	-0.05%
2021/03/03	0	0.00	6	42.49	42.65	-6	2,017	-0.30%
2021/03/02	0	0.00	1	42.25	42.30	-1	1,993	-0.05%
2021/02/26	7	42.01	0	0.00	42.20	7	1,980	0.35%
2021/02/25	6	42.13	2	42.35	42.20	4	1,964	0.20%
2021/02/24	1	42.15	7	42.29	42.05	-6	1,969	-0.30%
2021/02/22	0	0.00	1	41.90	41.90	-1	1,944	-0.05%
2021/02/19	2	41.70	2	41.90	42.05	0	1,953	0.00%
2021/02/18	1	41.95	1	41.90	42.05	0	1,962	0.00%
2021/02/17	0	0.00	0.1	41.35	41.55	-0.1	1,969	0.00%
2021/02/05	0	0.00	2	40.88	40.90	-2	1,955	-0.10%
2021/02/04	1	40.50	0	0.00	40.60	1	1,967	0.05%
2021/01/27	2	40.53	0	0.00	40.65	2	1,987	0.10%
2021/01/26	0.1	40.80	0	0.00	40.65	0.1	1,989	0.00%
2021/01/22	4.1	40.34	0	0.00	40.40	4.1	1,986	0.20%
2021/01/21	8	40.37	0	0.00	40.45	8	1,986	0.40%
2021/01/20	9	40.58	0	0.00	40.40	9	1,974	0.46%
2021/01/19	2	41.10	0	0.00	41.10	2	1,917	0.10%
2021/01/18	3	41.00	0.1	41.20	41.10	2.9	1,920	0.15%
2021/01/15	1.1	41.21	0	0.00	41.20	1.1	1,908	0.06%
2021/01/14	4.1	41.50	0	0.00	41.65	4.1	1,947	0.21%
2021/01/13	3	41.78	0	41.90	41.85	3	1,936	0.15%
2021/01/12	0	0.00	1	42.10	41.80	-1	1,931	-0.05%
2021/01/11	75	41.73	1	41.80	42.10	74	1,924	3.85%
2021/01/08	125	41.89	0	0.00	41.85	125	1,914	6.53%	大買/鉅額交易
2021/01/07	5	42.11	0.2	42.25	42.15	4.8	1,888	0.26%
2021/01/06	10	42.26	0	0.00	42.15	10	1,869	0.53%
2021/01/04	80	42.35	0	0.00	42.50	80	1,823	4.39%
2020/12/31	2	42.70	0	0.00	42.60	2	1,792	0.11%
2020/12/29	0	0.00	38	42.60	42.85	-38	1,766	-2.15%
2020/12/28	0.1	41.90	1	42.00	41.90	-0.9	1,696	-0.05%
2020/12/25	1	41.30	1	41.40	41.45	0	1,668	0.00%
2020/12/24	30.1	41.25	0	0.00	41.25	30.1	1,662	1.81%
2020/12/23	1	41.30	0	0.00	41.25	1	1,667	0.06%
2020/12/22	3	41.50	0	0.00	41.35	3	1,687	0.18%
2020/12/16	0	0.00	6.4	41.50	41.55	-6.4	1,733	-0.37%
2020/12/15	32	41.25	0	0.00	41.10	32	1,744	1.83%
2020/12/14	5	41.20	4	41.44	41.45	1	1,752	0.06%
2020/12/11	8	41.27	0	0.00	41.25	8	1,767	0.45%
2020/12/10	8	41.72	27	41.70	41.50	-19	1,771	-1.07%
2020/12/09	4	40.90	0	0.00	41.15	4	1,749	0.23%
2020/12/07	3	41.32	5.8	41.26	41.25	-2.8	1,768	-0.16%
2020/12/04	1	41.20	2	41.25	41.55	-1	1,766	-0.06%
2020/12/03	2	41.15	0	0.00	41.25	2	1,753	0.11%
2020/12/01	0	0.00	2	41.55	41.55	-2	1,759	-0.11%
2020/11/30	6	41.45	4	41.93	41.20	2	1,765	0.11%
2020/11/27	2	41.60	12	41.70	41.70	-10	1,737	-0.58%
2020/11/26	20	41.35	0	0.00	41.60	20	1,745	1.15%
2020/11/23	0.1	41.50	0	0.00	41.40	0.1	1,793	0.01%
2020/11/20	1	40.90	0	41.15	41.00	1	1,786	0.06%
2020/11/19	5	41.00	0	0.00	41.05	5	1,784	0.28%
2020/11/18	1.2	41.25	2	41.35	41.20	-0.8	1,803	-0.04%
2020/11/17	13	41.31	0	0.00	41.35	13	1,818	0.72%
2020/11/16	9	41.84	9	41.96	41.85	0	1,879	0.00%
2020/11/13	5	42.13	0	0.00	42.10	5	1,873	0.27%
2020/11/12	6	42.24	4	41.80	41.70	2	1,882	0.11%
2020/11/11	6	42.18	4	41.81	42.25	2	1,917	0.10%
2020/11/10	2	40.90	0.1	41.20	41.10	1.9	1,882	0.10%
2020/11/05	1	40.00	0	0.00	40.00	1	2,172	0.05%
2020/11/03	1.1	39.81	0	0.00	39.90	1.1	2,279	0.05%
2020/11/02	2	39.58	0	0.00	39.90	2	2,298	0.09%
2020/10/30	1	39.95	1	40.05	39.95	0	2,326	0.00%
2020/10/29	3	40.17	0	0.00	40.35	3	2,345	0.13%
2020/10/27	0	0.00	2	40.28	40.30	-2	2,439	-0.08%
2020/10/26	1	40.40	0	0.00	40.35	1	2,482	0.04%
2020/10/23	7	39.51	0	0.00	39.75	7	2,504	0.28%
2020/10/22	3	39.05	4	39.10	39.90	-1	2,525	-0.04%
2020/10/21	1	39.50	4	39.70	39.60	-3	2,482	-0.12%
2020/10/20	1	39.70	0	0.00	39.50	1	2,507	0.04%
2020/10/19	1	39.70	4.5	39.86	39.85	-3.5	2,517	-0.14%
2020/10/16	3	39.85	0	0.00	39.80	3	2,539	0.12%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/08	1	40.20	0	0.00	40.20	1	2,726	0.04%
2020/10/07	0	0.00	0	40.40	40.20	0	2,742	0.00%
2020/10/06	0	0.00	1	40.40	40.45	-1	2,778	-0.04%
2020/09/30	0	0.00	2	39.88	39.80	-2	2,814	-0.07%
2020/09/29	2	39.75	2	39.83	39.90	0	2,824	0.00%
2020/09/25	3	39.30	1	39.40	39.40	2	2,899	0.07%
2020/09/24	2	39.50	1	39.90	39.25	1	2,910	0.03%
2020/09/23	4	40.14	0	0.00	40.05	4	2,895	0.14%
2020/09/22	2	40.00	0	0.00	40.20	2	2,892	0.07%
2020/09/21	1	40.65	0	0.00	40.60	1	2,885	0.03%
2020/09/18	1	40.80	1	40.80	40.80	0	2,894	0.00%
2020/09/17	1	41.10	2	41.20	40.95	-1	2,875	-0.03%
2020/09/16	0	0.00	1	41.10	41.55	-1	2,867	-0.03%
2020/09/15	1	41.00	0	0.00	40.80	1	2,865	0.03%
2020/09/14	0	0.00	0	40.50	40.45	0	2,879	0.00%
2020/09/11	4	41.03	0	0.00	40.65	4	2,852	0.14%
2020/09/09	1.4	41.49	0	0.00	41.35	1.4	2,815	0.05%
2020/09/07	1	41.55	0	0.00	41.65	1	2,846	0.04%
2020/09/04	1	41.85	0	0.00	42.00	1	2,888	0.03%
2020/08/31	3	42.23	0	0.00	42.05	3	2,923	0.10%
2020/08/26	1	43.10	0	0.00	43.30	1	2,918	0.03%
2020/08/24	0	0.00	2	43.40	43.50	-2	2,971	-0.07%
2020/08/21	3	42.87	1.1	43.18	43.15	1.9	2,962	0.06%
2020/08/20	5	42.21	0	0.00	42.10	5	2,941	0.17%
2020/08/18	3	43.25	3	43.10	43.40	0	2,857	0.00%
2020/08/17	3	43.48	2	43.05	43.40	1	2,862	0.03%
2020/08/14	2	41.80	0	0.00	41.85	2	2,830	0.07%
2020/08/13	2	41.30	1.1	41.50	41.80	0.9	2,854	0.03%
2020/08/12	4	40.56	21	41.00	41.15	-17	2,874	-0.59%
2020/08/11	7	47.15	0	0.00	47.15	7	2,722	0.26%
2020/08/10	0	0.00	1	47.15	47.20	-1	2,701	-0.04%
2020/08/06	1	47.15	3.1	47.28	47.20	-2.1	2,772	-0.08%
2020/08/05	0	0.00	3	47.05	47.15	-3	3,082	-0.10%
2020/08/04	0.1	47.20	29	47.20	47.20	-28.9	3,126	-0.92%
2020/08/03	6.1	47.04	85	47.02	47.25	-78.9	3,156	-2.50%
2020/07/31	13	46.96	126	46.90	46.90	-113	3,172	-3.56%	大賣/鉅額交易
2020/07/30	98	45.70	50	45.56	46.05	48	3,245	1.48%
2020/07/29	39	45.44	2	45.58	45.25	37	3,268	1.13%
2020/07/28	93	44.75	1	44.90	44.70	92	3,286	2.80%
2020/07/27	2	44.83	0	0.00	44.70	2	3,333	0.06%
2020/07/24	10	45.41	1	45.30	45.30	9	3,392	0.27%
2020/07/23	0	0.00	0.1	45.90	45.80	-0.1	3,421	0.00%
2020/07/22	6	45.72	0.1	45.80	45.80	6	3,450	0.17%
2020/07/21	3	45.70	12	45.67	45.65	-9	3,445	-0.26%
2020/07/20	0	0.00	3	44.83	44.95	-3	3,405	-0.09%
2020/07/17	1	45.00	6	45.04	45.00	-5	3,451	-0.14%
2020/07/16	0	0.00	15	44.56	45.00	-15	3,504	-0.43%
2020/07/15	3	44.07	1	44.25	44.15	2	3,518	0.06%
2020/07/14	0	0.00	3	44.02	43.95	-3	3,599	-0.08%
2020/07/13	1	43.75	0	0.00	43.95	1	3,678	0.03%
2020/07/10	1	43.00	2	43.15	43.05	-1	3,763	-0.03%
2020/07/09	5	43.60	0	0.00	43.60	5	3,827	0.13%
2020/07/07	0	0.00	12	43.61	43.75	-12	3,938	-0.30%
2020/07/06	16	43.78	2.1	43.90	43.95	13.9	3,971	0.35%
2020/07/02	0	0.00	3	42.93	42.90	-3	4,019	-0.07%
2020/07/01	1	42.70	1	42.90	42.75	0	4,068	0.00%
2020/06/30	0	0.00	0.2	42.80	42.50	-0.2	4,260	-0.01%
2020/06/29	1	42.60	3	42.50	42.50	-2	4,304	-0.05%
2020/06/22	4	42.96	0	0.00	42.80	4	4,373	0.09%
2020/06/19	0	0.00	0	42.90	42.85	0	4,402	0.00%
2020/06/18	1	42.30	10	42.35	42.30	-9	4,417	-0.20%
2020/06/17	1	42.20	0	0.00	42.30	1	4,433	0.02%
2020/06/16	1	42.00	0	0.00	42.10	1	4,485	0.02%
2020/06/15	7	42.06	0	0.00	41.85	7	4,583	0.15%
2020/06/12	3	41.90	4	41.90	42.00	-1	4,612	-0.02%
2020/06/11	3	42.85	0	0.00	42.35	3	4,636	0.06%
2020/06/10	1	43.10	1	43.20	43.20	0	4,617	0.00%
2020/06/09	0	0.00	118	43.05	43.15	-118	4,700	-2.51%	大賣/鉅額交易
2020/06/08	0	0.00	54	42.59	43.10	-54	4,741	-1.14%
2020/06/05	1	42.45	0	0.00	42.45	1	4,725	0.02%
2020/06/04	4	42.38	1	42.35	42.40	3	4,786	0.06%
2020/06/03	0	0.00	3	42.35	42.40	-3	4,817	-0.06%
2020/06/02	0	0.00	21	42.25	42.20	-21	4,796	-0.44%
2020/06/01	4	41.95	0	0.00	42.00	4	4,780	0.08%
2020/05/29	3	41.43	8	42.08	41.30	-5	4,759	-0.11%
2020/05/28	7	41.61	6	41.72	41.65	1	4,722	0.02%
2020/05/27	3	41.90	0	0.00	41.80	3	4,744	0.06%
2020/05/26	3	41.92	0	0.00	41.95	3	4,741	0.06%
2020/05/25	2	41.80	0	0.00	41.85	2	4,725	0.04%
2020/05/22	0	0.00	112	41.81	41.55	-112	4,733	-2.37%	大賣/鉅額交易
2020/05/21	0	0.00	3	42.12	42.05	-3	4,722	-0.06%
2020/05/20	92	41.87	0	0.00	41.80	92	4,704	1.96%
2020/05/19	8	41.79	12	42.11	42.30	-4	4,665	-0.09%
2020/05/18	1	41.35	0	0.00	41.55	1	4,615	0.02%
2020/05/15	0	0.00	10	41.10	41.25	-10	4,622	-0.22%
2020/05/14	156.2	41.42	9	41.34	41.10	147.2	4,570	3.22%	大買/鉅額交易
2020/05/13	35	42.04	5	41.45	41.80	30	4,499	0.67%
2020/05/12	49	42.07	3	42.10	41.80	46	4,407	1.04%
2020/05/11	5	44.91	6	45.19	44.90	-1	4,087	-0.02%
2020/05/08	15	45.15	10	45.41	45.40	5	4,010	0.12%
2020/05/07	10	44.00	2	44.75	45.00	8	3,951	0.20%
2020/05/06	7	44.47	2	44.80	43.90	5	3,919	0.13%
2020/05/05	3	43.63	3	44.10	44.75	0	3,783	0.00%
2020/05/04	17	42.93	34	43.07	43.45	-17	3,722	-0.46%
2020/04/30	62	42.86	23	43.04	43.10	39	3,676	1.06%
2020/04/29	27	42.85	5	42.84	42.90	22	3,632	0.61%
2020/04/28	2	41.55	4	41.70	42.00	-2	3,561	-0.06%
2020/04/27	0	0.00	101	41.20	41.20	-101	3,584	-2.82%	大賣/鉅額交易
2020/04/24	1	40.80	8	40.88	40.75	-7	3,552	-0.20%
2020/04/23	6	40.89	3	41.10	40.90	3	3,547	0.08%
2020/04/22	4	40.36	197	40.60	40.85	-193	3,522	-5.48%	大賣/鉅額交易
2020/04/21	7	40.84	12	41.22	40.65	-5	3,463	-0.14%
2020/04/20	11	40.78	3	40.52	40.90	8	3,401	0.24%
2020/04/17	23	40.98	5	41.12	40.45	18	3,367	0.53%
2020/04/16	5	41.50	3	41.30	41.25	2	3,256	0.06%
2020/04/15	3	41.02	23	40.99	41.80	-20	3,157	-0.63%
2020/04/14	8	39.96	3.9	40.12	40.15	4.1	3,036	0.14%
2020/04/13	14	39.19	4	39.38	39.45	10	2,948	0.34%
2020/04/10	2	38.75	37	38.76	38.85	-35	2,858	-1.22%
2020/04/09	2	38.30	0	0.00	38.45	2	2,830	0.07%
2020/04/08	0	0.00	1	38.40	38.45	-1	2,774	-0.04%
2020/04/07	25	38.29	1	38.20	38.30	24	2,719	0.88%
2020/04/06	6	37.91	1	37.95	37.95	5	2,640	0.19%
2020/04/01	5	38.15	14	38.69	37.90	-9	2,567	-0.35%
2020/03/31	0	0.00	1	37.25	37.25	-1	2,362	-0.04%
2020/03/30	5	33.80	0	0.00	33.90	5	2,308	0.22%
2020/03/27	0	0.00	1	33.30	33.20	-1	2,279	-0.04%
2020/03/26	10	33.19	2	33.25	33.30	8	2,246	0.36%
2020/03/25	2	32.70	1	33.35	33.25	1	2,236	0.04%
2020/03/24	2	31.90	0	0.00	31.85	2	2,219	0.09%
2020/03/23	6	30.70	0	0.00	30.70	6	2,213	0.27%
2020/03/20	6	30.79	0	0.00	31.25	6	2,200	0.27%
2020/03/19	1	29.00	101	29.36	29.30	-100	2,142	-4.67%	大賣/
2020/03/18	6	31.88	5	32.17	31.80	1	2,038	0.05%
2020/03/17	0	0.00	13	32.34	31.85	-13	1,994	-0.65%
2020/03/16	4	33.34	0	0.00	33.20	4	1,941	0.21%
2020/03/13	6	32.73	0	0.00	34.00	6	1,916	0.31%
2020/03/12	2	35.75	0	0.00	35.60	2	1,827	0.11%
2020/03/10	3	36.23	0	0.00	36.70	3	1,752	0.17%
2020/03/09	5	37.29	4.1	37.60	37.20	0.9	1,682	0.05%
2020/03/06	3	38.23	6	38.15	38.20	-3	1,639	-0.18%
2020/03/05	9	38.43	3	38.20	38.45	6	1,625	0.37%
2020/03/04	5	37.95	0	0.00	37.95	5	1,613	0.31%
2020/03/03	0	0.00	0.7	38.10	38.05	-0.7	1,602	-0.04%
2020/02/26	0	0.00	2	38.30	38.35	-2	1,531	-0.13%
2020/02/25	10	37.95	1	38.40	38.40	9	1,520	0.59%
2020/02/24	22	38.54	0	0.00	38.55	22	1,511	1.46%
2020/02/20	2	39.18	2	39.25	39.05	0	1,492	0.00%
2020/02/19	0	0.00	13	39.25	39.25	-13	1,491	-0.87%
2020/02/18	3	39.32	0	0.00	39.30	3	1,494	0.20%
2020/02/17	10	38.50	2	38.60	38.60	8	1,482	0.54%
2020/02/10	0	0.00	1	37.55	37.55	-1	1,469	-0.07%
2020/02/07	2	37.80	5	37.96	37.60	-3	1,476	-0.20%
2020/02/03	1	36.75	10	37.25	37.55	-9	1,420	-0.63%
2020/01/31	7	37.56	10	37.55	37.70	-3	1,392	-0.22%
2020/01/30	8	36.99	2	37.08	37.15	6	1,377	0.44%
2020/01/20	3	38.53	0	0.00	38.60	3	1,290	0.23%
2020/01/17	1	38.45	0	0.00	38.50	1	1,272	0.08%
2020/01/16	1	38.00	0	0.00	38.10	1	1,249	0.08%
2020/01/14	10	38.25	1	38.35	38.20	9	1,250	0.72%
2020/01/13	1	37.75	3.1	37.72	37.85	-2.1	1,234	-0.17%
2020/01/10	1	36.90	0	0.00	36.90	1	1,211	0.08%
2020/01/06	2	36.70	1	36.85	36.85	1	1,221	0.08%
2019/12/31	0	0.00	1	36.95	36.95	-1	1,209	-0.08%
2019/12/24	0	0.00	20	36.85	36.90	-20	1,206	-1.66%
2019/12/20	0	0.00	5	36.50	36.70	-5	1,196	-0.42%
2019/12/19	5	36.75	0	0.00	36.70	5	1,179	0.42%
2019/12/18	1.1	36.60	2	36.58	36.65	-0.9	1,153	-0.08%
2019/12/16	0	0.00	1.3	35.95	36.00	-1.3	1,138	-0.11%
2019/12/13	0	0.00	1	36.00	35.90	-1	1,148	-0.09%
2019/12/12	1	35.80	0	0.00	35.85	1	1,139	0.09%
2019/12/04	90	35.28	0	0.00	35.35	90	1,132	7.95%
2019/12/02	1	35.45	0	0.00	35.40	1	1,150	0.09%
2019/11/25	1	35.60	30	35.40	35.40	-29	1,329	-2.18%
2019/11/21	1	35.55	0	0.00	35.55	1	1,427	0.07%
2019/11/20	0	0.00	6	35.88	35.95	-6	1,427	-0.42%
2019/11/18	1	35.70	0	0.00	35.75	1	1,437	0.07%
2019/11/15	0	0.00	11	35.75	35.95	-11	1,434	-0.77%
2019/11/14	44	35.57	80	35.36	35.60	-36	1,428	-2.52%
2019/11/13	4	34.81	144	35.14	35.15	-140	1,426	-9.81%	大賣/鉅額交易
2019/11/08	0	0.00	0	34.50	34.45	0	1,604	0.00%
2019/11/06	47	34.65	0	0.00	34.50	47	1,645	2.86%
2019/11/05	100	34.86	0	0.00	34.90	100	1,647	6.07%
2019/11/04	0	0.00	0	34.70	34.70	0	1,691	0.00%
2019/10/23	1	34.80	0	0.00	34.85	1	1,809	0.06%
2019/10/21	0	0.00	34	34.64	34.70	-34	1,801	-1.89%
2019/10/18	100	34.30	100	34.33	34.10	0	1,793	0.00%
2019/10/17	0	0.00	100	34.40	34.25	-100	1,788	-5.59%
2019/10/08	0	0.00	4	34.45	34.45	-4	1,832	-0.22%
2019/09/26	0.8	34.10	0	0.00	33.95	0.8	1,873	0.04%
2019/09/24	4	34.15	0	0.00	34.25	4	1,897	0.21%
2019/09/23	4	34.00	0	0.00	34.15	4	1,916	0.21%
2019/09/20	2	33.80	0	0.00	33.70	2	1,924	0.10%
2019/09/19	7	34.22	0	0.00	33.95	7	1,929	0.36%
2019/09/16	1	34.30	0	0.00	34.30	1	2,009	0.05%
2019/09/11	0	0.00	1	35.10	34.70	-1	2,052	-0.05%
2019/09/09	0	0.00	1.4	34.05	33.85	-1.4	2,028	-0.07%
2019/09/05	1	34.05	0	0.00	33.80	1	2,025	0.05%
2019/09/03	1	33.85	0	0.00	34.10	1	2,047	0.05%
2019/08/30	0	0.00	2	33.33	33.80	-2	2,043	-0.10%
2019/08/29	2	32.90	4	32.80	32.90	-2	2,014	-0.10%
2019/08/28	4	35.88	3	35.85	36.10	1	1,973	0.05%
2019/08/27	2	36.00	4	36.10	35.60	-2	1,916	-0.10%
2019/08/26	5	36.00	0	0.00	36.15	5	1,845	0.27%
2019/08/23	1	36.20	0	0.00	36.30	1	1,826	0.05%
2019/08/22	1	36.50	0	0.00	36.45	1	1,836	0.05%
2019/08/19	3	36.27	0	36.35	36.15	3	1,902	0.16%
2019/08/15	0	0.00	53	35.61	35.95	-53	1,880	-2.82%
2019/08/14	4	36.46	54	36.78	36.45	-50	1,842	-2.71%
2019/08/13	2	37.95	3	37.92	37.80	-1	1,731	-0.06%
2019/08/12	3	38.50	0	0.00	38.40	3	1,738	0.17%
2019/08/08	18	38.45	0	0.00	38.90	18	1,745	1.03%
2019/08/06	1	37.50	0	0.00	38.00	1	1,770	0.06%
2019/08/05	30	38.66	0	0.00	38.40	30	1,759	1.70%
2019/08/02	29	39.09	0	0.00	39.00	29	1,739	1.67%
2019/08/01	40	39.10	40	39.40	39.45	0	1,726	0.00%
2019/07/31	0	0.00	11	39.64	39.10	-11	1,709	-0.64%
2019/07/30	22	39.43	5	39.41	39.50	17	1,682	1.01%
2019/07/29	7	39.82	0	0.00	39.85	7	1,666	0.42%
2019/07/25	2	38.50	2	38.78	38.95	0	1,648	0.00%
2019/07/23	0	0.00	1	38.60	38.70	-1	1,648	-0.06%
2019/07/22	34	38.66	0	0.00	38.65	34	1,643	2.07%
2019/07/17	7	38.40	0	0.00	38.45	7	1,613	0.43%
2019/07/16	16	38.56	4	38.50	38.65	12	1,599	0.75%
2019/07/15	8	38.81	0	0.00	38.90	8	1,584	0.50%
2019/07/12	26	38.74	0	0.00	38.75	26	1,586	1.64%
2019/07/11	31	38.41	3	38.42	38.50	28	1,586	1.77%
2019/07/10	2	38.30	0	0.00	38.30	2	1,577	0.13%
2019/07/08	0.3	38.30	0	0.00	38.30	0.3	1,562	0.02%
2019/07/04	1	38.20	0	0.00	38.20	1	1,563	0.06%
2019/07/03	4	37.95	3	37.80	37.95	1	1,553	0.06%
2019/07/01	11	37.45	0	0.00	37.45	11	1,567	0.70%
2019/06/28	2	37.50	2	37.80	37.40	0	1,566	0.00%
2019/06/27	0	0.00	4	37.70	37.95	-4	1,571	-0.25%
2019/06/26	1	37.80	4	38.20	37.80	-3	1,642	-0.18%
2019/06/25	16	37.66	0	0.00	37.95	16	1,645	0.97%
2019/06/24	1	37.10	2	37.48	37.40	-1	1,636	-0.06%
2019/06/21	36	37.44	5	37.47	37.35	31	1,627	1.90%
2019/06/20	0	0.00	2	37.15	37.15	-2	1,580	-0.13%
2019/06/19	5	36.60	0	0.00	36.70	5	1,546	0.32%
2019/06/18	2	36.40	0	0.00	36.60	2	1,531	0.13%
2019/06/14	50	36.30	0	0.00	36.20	50	1,538	3.25%
2019/06/13	50	36.30	0	0.00	36.30	50	1,548	3.23%
2019/06/11	0	0.00	5.3	36.49	36.25	-5.3	1,549	-0.34%
2019/06/05	2	36.25	0	0.00	36.35	2	1,527	0.13%
2019/06/03	2	36.05	1	36.10	36.10	1	1,551	0.06%
2019/05/30	100	36.30	8	36.30	36.30	92	1,541	5.97%
2019/05/29	3	36.30	4	36.30	36.30	-1	1,539	-0.06%
2019/05/27	1	36.55	52	36.02	36.70	-51	1,506	-3.39%
2019/05/24	4	35.75	1	35.70	35.75	3	1,473	0.20%
2019/05/23	0	0.00	5	35.35	35.30	-5	1,488	-0.34%
2019/05/21	0	0.00	1	35.80	35.85	-1	1,514	-0.07%
2019/05/20	3	35.57	0	0.00	35.60	3	1,519	0.20%
2019/05/17	0	0.00	16	35.94	35.70	-16	1,506	-1.06%
2019/05/15	0	0.00	1	35.30	35.30	-1	1,452	-0.07%
2019/05/14	12	34.37	2	34.65	34.65	10	1,436	0.70%
2019/05/13	3	34.35	9	34.25	34.20	-6	1,408	-0.43%
2019/05/10	4	33.40	0	0.00	33.35	4	1,380	0.29%
2019/05/09	7	33.44	10	33.37	33.35	-3	1,379	-0.22%
2019/05/08	0	0.00	3	33.65	33.65	-3	1,383	-0.22%
2019/05/07	2	33.55	0	0.00	33.65	2	1,413	0.14%
2019/05/06	1	33.50	0	0.00	33.45	1	1,427	0.07%
2019/05/03	1	33.65	0	0.00	33.85	1	1,420	0.07%
2019/04/30	1	33.60	1	33.90	33.90	0	1,415	0.00%
2019/04/29	0	0.00	1	33.50	33.50	-1	1,403	-0.07%
2019/04/24	7	33.10	0	0.00	33.25	7	1,412	0.50%
2019/04/16	2	33.10	0	0.00	33.20	2	1,443	0.14%
2019/04/11	6	33.56	1	33.20	33.20	5	1,479	0.34%
2019/04/10	2	33.63	0	0.00	33.80	2	1,486	0.13%
2019/04/08	13	33.57	0	0.00	33.65	13	1,482	0.88%
2019/04/02	16	33.60	3	33.42	33.20	13	1,465	0.89%
2019/04/01	50	33.50	4	33.40	33.55	46	1,445	3.18%
2019/03/29	1	33.65	2	33.95	33.65	-1	1,430	-0.07%
2019/03/27	1	32.50	1	32.80	32.60	0	1,364	0.00%
2019/03/26	0	0.00	8	32.15	32.50	-8	1,376	-0.58%
2019/03/21	2	32.35	1	32.30	32.45	1	1,364	0.07%
2019/03/19	0	0.00	4	32.50	32.35	-4	1,378	-0.29%
2019/03/18	8	32.39	1	32.60	32.55	7	1,374	0.51%
2019/03/15	2	32.10	0	0.00	32.25	2	1,366	0.15%
2019/03/13	0	0.00	2	32.10	32.10	-2	1,356	-0.15%
2019/03/12	2	32.10	0	0.00	32.15	2	1,365	0.15%
2019/03/08	0	0.00	15	31.95	32.10	-15	1,369	-1.10%
2019/03/07	0	0.00	7	32.25	32.20	-7	1,373	-0.51%
2019/03/06	19	32.29	0.4	32.40	32.30	18.6	1,377	1.35%
2019/03/04	4	31.65	1	31.70	31.70	3	1,350	0.22%
2019/02/26	5	31.65	0	0.00	31.40	5	1,342	0.37%
2019/02/25	5	31.65	0	0.00	31.70	5	1,326	0.38%
2019/02/22	2	31.60	0	0.00	31.65	2	1,315	0.15%
2019/02/20	1	31.80	8	31.78	31.85	-7	1,280	-0.55%
2019/02/19	0	0.00	1	31.15	31.20	-1	1,240	-0.08%
2019/02/15	0	0.00	6	30.50	30.50	-6	1,241	-0.48%
2019/02/12	3	30.50	0	0.00	30.40	3	1,209	0.25%
2019/01/30	5	30.18	0	0.00	30.15	5	1,197	0.42%
2019/01/29	7	30.11	0	0.00	30.05	7	1,184	0.59%
2019/01/28	1	30.15	0	0.00	30.20	1	1,186	0.08%
2019/01/23	3	30.15	0	0.00	30.10	3	1,147	0.26%
2019/01/22	1	30.15	0	0.00	30.00	1	1,148	0.09%
2019/01/17	1	29.95	1	29.90	29.90	0	1,174	0.00%
2019/01/14	0	0.00	1	29.90	29.80	-1	1,193	-0.08%
2019/01/11	100	29.60	0	0.00	29.55	100	1,246	8.02%
2019/01/10	2	29.60	0	0.00	29.60	2	1,255	0.16%
2019/01/09	0	0.00	2	29.30	29.80	-2	1,256	-0.16%
2019/01/04	2	29.00	2	29.35	28.90	0	1,262	0.00%
2018/12/27	4	29.60	6	29.83	29.60	-2	1,283	-0.16%
2018/12/26	2	29.55	2	29.70	29.60	0	1,285	0.00%
2018/12/24	3	29.87	0	0.00	29.90	3	1,286	0.23%
2018/12/22	1	29.95	0	0.00	30.05	1	1,290	0.08%
2018/12/20	0	0.00	4	30.10	29.85	-4	1,321	-0.30%
2018/12/19	2	30.10	0	30.15	29.95	2	1,318	0.15%
2018/12/13	0	0.00	2	30.42	30.40	-2	1,342	-0.15%
2018/12/12	0	0.00	1	30.45	30.15	-1	1,341	-0.07%
2018/12/11	6	30.12	0	0.00	30.10	6	1,334	0.45%
2018/12/10	1	30.05	0	0.00	30.15	1	1,333	0.07%
2018/12/07	1	30.25	0	0.00	30.20	1	1,363	0.07%
2018/12/03	3	31.20	0	0.00	31.10	3	1,432	0.21%
2018/11/30	0	0.00	2	30.65	30.45	-2	1,448	-0.14%
2018/11/29	3	30.78	0	0.00	30.40	3	1,478	0.20%
2018/11/27	4	30.40	0	0.00	30.25	4	1,512	0.26%
2018/11/26	0	0.00	2	30.25	30.50	-2	1,539	-0.13%
2018/11/23	0.3	30.30	0	0.00	30.05	0.3	1,578	0.02%
2018/11/20	1	30.55	0	0.00	30.50	1	1,752	0.06%
2018/11/19	2	30.50	0	0.00	30.75	2	1,807	0.11%
2018/11/16	0	0.00	1	30.55	30.60	-1	1,839	-0.05%
2018/11/15	1	30.15	0	0.00	30.30	1	1,853	0.05%
2018/11/14	1	30.50	0	0.00	30.50	1	1,857	0.05%
2018/11/13	4	30.50	0	0.00	31.00	4	1,852	0.22%
2018/11/12	5	31.01	2	30.90	31.10	3	1,873	0.16%
2018/11/09	0	0.00	1	31.15	31.05	-1	1,889	-0.05%
2018/11/08	0	0.00	3	31.40	31.45	-3	1,900	-0.16%
2018/11/07	5	31.38	5	31.30	31.40	0	1,923	0.00%
2018/11/06	1	30.60	1	31.00	31.00	0	1,955	0.00%
2018/11/05	3	30.30	3	30.50	30.55	0	1,969	0.00%
2018/11/02	0	0.00	1	30.65	30.70	-1	1,984	-0.05%
2018/11/01	0	0.00	1	30.60	30.80	-1	1,988	-0.05%
2018/10/31	4	29.90	0	0.00	30.45	4	1,993	0.20%
2018/10/30	0	0.00	5	29.78	29.70	-5	2,006	-0.25%
2018/10/29	0	0.00	4	29.85	29.75	-4	2,026	-0.20%
2018/10/26	1	29.80	0	0.00	30.05	1	2,044	0.05%
2018/10/22	1	30.25	0	0.00	31.00	1	2,045	0.05%
2018/10/19	0	0.00	5	30.35	30.35	-5	2,041	-0.24%
2018/10/18	2	31.60	16	31.38	31.55	-14	1,978	-0.71%
2018/10/16	0	0.00	5	31.90	32.10	-5	1,955	-0.26%
2018/10/12	3	31.87	5	31.75	31.85	-2	1,943	-0.10%
2018/10/11	3	32.03	1	32.05	31.95	2	1,916	0.10%
2018/10/08	0	0.00	1	34.10	34.30	-1	1,868	-0.05%
2018/10/05	2	34.30	0	0.00	34.10	2	1,867	0.11%
2018/10/04	1	34.75	0	0.00	34.80	1	1,839	0.05%
2018/10/02	3	35.10	0	0.00	35.10	3	1,822	0.16%
2018/10/01	4	35.05	0	0.00	35.45	4	1,816	0.22%
2018/09/28	0.6	35.50	0	0.00	35.30	0.6	1,815	0.03%
2018/09/27	2	35.00	2	35.30	35.50	0	1,791	0.00%
2018/09/26	0	0.00	1	35.20	35.25	-1	1,779	-0.06%
2018/09/21	0	0.00	2	35.05	36.50	-2	1,760	-0.11%
2018/09/20	2	34.85	0	0.00	34.80	2	1,718	0.12%
2018/09/17	0	0.00	1	34.75	34.70	-1	1,718	-0.06%
2018/09/13	0	0.00	1	35.50	35.15	-1	1,727	-0.06%
2018/09/11	1	34.20	1	34.25	34.35	0	1,691	0.00%
2018/09/10	2	33.95	0	0.00	33.95	2	1,682	0.12%
2018/09/07	1	35.05	2	34.78	34.70	-1	1,669	-0.06%
2018/09/06	0	0.00	8	34.80	34.85	-8	1,652	-0.48%
2018/09/05	2	35.20	0	35.80	35.20	2	1,619	0.12%
2018/09/04	1	35.85	0	0.00	35.80	1	1,599	0.06%
2018/09/03	8	36.16	1	36.80	36.15	7	1,579	0.44%
2018/08/31	0	0.00	0	36.95	36.45	0	1,555	0.00%
2018/08/30	1	36.90	0	0.00	36.45	1	1,535	0.07%
2018/08/29	5	36.98	0	0.00	37.05	5	1,505	0.33%
2018/08/28	9	37.18	7	37.16	36.95	2	1,506	0.13%
2018/08/27	9	37.10	4	36.85	37.35	5	1,465	0.34%
2018/08/24	1	40.80	1	40.90	41.10	0	1,360	0.00%
2018/08/21	0	0.00	1	40.20	40.20	-1	1,292	-0.08%
2018/08/20	2	39.65	1	39.70	39.80	1	1,265	0.08%
2018/08/17	6	39.43	1	39.85	39.50	5	1,260	0.40%
2018/08/15	5	39.95	22	39.85	39.85	-17	1,227	-1.38%
2018/08/13	2	39.70	0	0.00	39.60	2	1,205	0.17%
2018/08/10	0	0.00	1	40.25	40.10	-1	1,181	-0.08%
2018/08/09	3	39.97	1	40.15	40.10	2	1,164	0.17%
2018/08/07	0	0.00	15	40.52	40.55	-15	1,150	-1.30%
2018/08/06	15	40.53	0	0.00	40.85	15	1,155	1.30%
2018/08/03	3	40.20	4	39.99	40.30	-1	1,161	-0.09%
2018/08/02	2	40.25	3	39.85	39.60	-1	1,152	-0.09%
2018/08/01	0	0.00	59.8	39.72	39.80	-59.8	1,132	-5.27%
2018/07/31	6	39.55	6	39.50	39.50	0	1,134	0.00%
2018/07/26	1	38.55	0	0.00	38.70	1	1,190	0.08%
2018/07/12	0	0.00	2	38.13	38.15	-2	1,283	-0.16%
2018/07/11	2	37.95	0	0.00	37.85	2	1,298	0.15%
2018/07/10	0	0.00	2	38.00	38.00	-2	1,323	-0.15%
2018/07/09	0	0.00	42	37.90	37.95	-42	1,353	-3.10%
2018/07/05	1	37.65	0	0.00	37.60	1	1,396	0.07%
2018/07/04	0	0.00	21	37.92	37.90	-21	1,420	-1.48%
2018/07/03	0	0.00	20	38.43	37.75	-20	1,459	-1.37%
2018/07/02	0	0.00	21	38.18	38.10	-21	1,497	-1.40%
2018/06/28	1	37.70	0	0.00	37.35	1	1,554	0.06%
2018/06/27	0	0.00	46	37.89	37.80	-46	1,633	-2.82%
2018/06/25	22	37.60	5	37.75	37.60	17	1,636	1.04%
2018/06/22	0	0.00	20	38.03	37.85	-20	1,649	-1.21%
2018/06/21	0	0.00	10	38.00	37.80	-10	1,663	-0.60%
2018/06/20	0	0.00	1	37.75	37.55	-1	1,665	-0.06%
2018/06/19	20	37.75	0	0.00	37.70	20	1,663	1.20%
2018/06/14	1	38.40	0	0.00	38.30	1	1,636	0.06%
2018/06/13	1	38.55	0	0.00	38.55	1	1,642	0.06%
2018/06/12	2	38.70	0	0.00	38.50	2	1,658	0.12%
2018/06/11	0	0.00	1.1	38.90	38.90	-1.1	1,649	-0.07%
2018/06/08	0	0.00	1	38.80	38.70	-1	1,644	-0.06%
2018/06/05	0	0.00	11	38.80	38.80	-11	1,671	-0.66%
2018/05/31	0	0.00	1	37.95	38.30	-1	1,728	-0.06%
2018/05/30	11	37.80	0	0.00	37.85	11	1,739	0.63%
2018/05/21	0	0.00	10	38.30	38.15	-10	1,911	-0.52%
2018/05/15	2	37.95	2	37.50	37.50	0	2,022	0.00%
2018/05/14	0	0.00	1	37.90	37.95	-1	2,079	-0.05%
2018/05/11	1	37.60	1	37.25	37.40	0	2,093	0.00%
2018/05/07	0	0.00	1	36.80	36.80	-1	2,186	-0.05%
2018/05/04	1	36.25	1	36.15	36.30	0	2,253	0.00%
2018/05/03	2	36.50	0	0.00	36.55	2	2,243	0.09%
2018/04/30	2	37.70	0	0.00	37.90	2	2,211	0.09%
2018/04/25	2	37.60	0	0.00	37.60	2	2,414	0.08%
2018/04/24	3	37.95	0	0.00	37.80	3	2,439	0.12%
2018/04/20	0	0.00	2	38.10	38.00	-2	2,496	-0.08%
2018/04/19	0	0.00	2	38.15	38.10	-2	2,506	-0.08%
2018/04/17	4	37.85	0	0.00	37.75	4	2,565	0.16%
2018/04/13	0	0.00	2	38.10	38.10	-2	2,647	-0.08%
2018/04/12	2	37.80	0	0.00	38.00	2	2,672	0.07%
2018/04/11	2	37.80	2	38.00	38.15	0	2,765	0.00%
2018/04/10	2	37.85	2	38.10	38.10	0	2,791	0.00%
2018/04/09	0	0.00	0.1	38.00	37.85	-0.1	2,870	0.00%
2018/04/03	1	37.85	14	38.15	37.95	-13	2,868	-0.45%
2018/04/02	4	38.78	0	0.00	38.50	4	2,910	0.14%
2018/03/31	9	39.04	35	39.62	39.20	-26	2,988	-0.87%
2018/03/30	12	38.80	70	38.85	38.85	-58	2,964	-1.96%
2018/03/29	1	37.50	4	37.55	37.50	-3	2,913	-0.10%
2018/03/28	4	37.35	0	0.00	37.40	4	2,912	0.14%
2018/03/27	14	37.40	34	37.44	37.40	-20	2,913	-0.69%
2018/03/26	70	36.65	0	0.00	36.65	70	2,916	2.40%
2018/03/23	0	0.00	1	36.55	36.50	-1	2,954	-0.03%
2018/03/22	30	36.65	0	0.00	36.55	30	3,003	1.00%
2018/03/15	1	36.65	0	0.00	36.85	1	3,223	0.03%
2018/03/14	3	37.00	1	37.00	37.00	2	3,237	0.06%
2018/03/13	1	36.80	1	36.95	37.00	0	3,261	0.00%
2018/03/12	0	0.00	2	37.15	37.00	-2	3,266	-0.06%
2018/03/08	1	36.85	1	37.00	36.80	0	3,293	0.00%
2018/03/07	1	36.60	5	36.62	36.50	-4	3,288	-0.12%
2018/03/06	7	36.44	3	36.78	36.50	4	3,282	0.12%
2018/03/05	4	37.14	0	0.00	36.90	4	3,261	0.12%
2018/03/02	13	37.82	6	37.82	37.55	7	3,239	0.22%
2018/03/01	1	37.95	2	38.28	38.15	-1	3,213	-0.03%
2018/02/27	13	38.07	6	38.32	37.90	7	3,178	0.22%
2018/02/26	2	38.20	1	38.45	38.20	1	3,156	0.03%
2018/02/23	1	38.15	8	38.49	38.40	-7	3,180	-0.22%
2018/02/21	4	38.75	1	38.50	38.75	3	3,209	0.09%
2018/02/12	2	38.10	2	38.00	38.10	0	3,199	0.00%
2018/02/09	4	36.65	5	37.32	37.90	-1	3,173	-0.03%
2018/02/08	2	37.50	5	37.75	37.55	-3	3,133	-0.10%
2018/02/07	0	0.00	4	37.48	37.55	-4	3,147	-0.13%
2018/02/06	14	36.64	36	37.25	36.85	-22	3,122	-0.70%
2018/02/05	3	38.03	7	37.90	38.25	-4	3,110	-0.13%
2018/02/02	2	38.30	0	0.00	38.40	2	3,088	0.06%
2018/02/01	7	38.30	4	38.64	38.70	3	3,081	0.10%
2018/01/31	2	37.00	3	37.82	37.75	-1	3,057	-0.03%
2018/01/30	1	37.30	0	37.45	37.40	1	3,021	0.03%
2018/01/29	5	37.62	0	0.00	37.85	5	3,050	0.16%
2018/01/26	4	38.15	2.4	38.26	38.35	1.6	2,982	0.05%
2018/01/25	2	38.65	7	38.98	38.75	-5	2,980	-0.17%
2018/01/23	7	39.07	57	39.29	39.10	-50	2,990	-1.67%
2018/01/22	9.2	38.19	23	38.19	38.00	-13.9	2,978	-0.47%
2018/01/19	0	0.00	3	39.68	39.55	-3	2,877	-0.10%
2018/01/18	0	0.00	5	40.60	40.45	-5	2,917	-0.17%
2018/01/17	2	40.15	4	40.04	40.25	-2	2,905	-0.07%
2018/01/16	6	39.90	7	39.59	39.55	-1	2,883	-0.03%
2018/01/15	3	39.37	8	39.49	39.30	-5	2,869	-0.17%
2018/01/12	7	40.24	37	40.14	39.90	-30	2,875	-1.04%
2018/01/11	4	39.01	32	39.85	39.95	-28	2,861	-0.98%
2018/01/10	7	40.19	42	40.03	40.00	-35	2,824	-1.24%
2018/01/09	3	40.00	51	40.36	40.10	-48	2,766	-1.73%
2018/01/08	11	39.30	13	39.18	39.55	-2	2,712	-0.07%
2018/01/05	12	38.69	84	39.25	39.15	-72	2,657	-2.71%
2018/01/04	8	37.96	5	37.80	37.80	3	2,569	0.12%
2018/01/03	10	37.66	117	37.35	37.90	-107	2,516	-4.25%	大賣/鉅額交易
2018/01/02	1	36.05	2	36.15	36.35	-1	2,415	-0.04%