至上 (8112)-亞東券商分點個股進出

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
66.8
漲跌
▲0.4
漲幅
+0.60%
成交量
2,753張
產業
上市電子通路類股
870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－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
2024/09/27	3	66.87	3	67.07	66.80	0	4,382	0.00%
2024/09/26	3	66.53	1	67.00	66.40	2	4,645	0.04%
2024/09/25	0	0.00	9	66.56	66.40	-9	4,754	-0.19%
2024/09/24	0	0.00	1	65.60	65.70	-1	5,094	-0.02%
2024/09/23	9	65.46	1	66.00	65.70	8	5,296	0.15%
2024/09/20	2	66.00	11	66.40	65.50	-9	5,422	-0.17%
2024/09/19	15	65.02	7	65.33	65.70	8	5,475	0.15%
2024/09/18	11.9	65.20	0	0.00	65.00	11.9	5,587	0.21%
2024/09/16	0	0.00	2	66.40	66.10	-2	5,615	-0.04%
2024/09/13	2	65.50	0	0.00	65.50	2	5,688	0.04%
2024/09/12	1	65.50	0	0.00	65.30	1	5,819	0.02%
2024/09/11	7	65.80	1	66.70	65.30	6	5,867	0.10%
2024/09/10	6	67.03	0	0.00	66.00	6	5,900	0.10%
2024/09/09	3	67.37	0	0.00	68.10	3	5,907	0.05%
2024/09/06	8.1	68.42	1	68.70	68.40	7.1	5,951	0.12%
2024/09/05	1	70.00	0	0.00	69.40	1	6,084	0.02%
2024/09/04	25.1	70.95	2	72.00	70.80	23.1	6,269	0.37%
2024/09/03	2	73.40	0	0.00	73.40	2	6,463	0.03%
2024/08/30	5	74.30	11	75.08	75.00	-6	6,930	-0.09%
2024/08/29	12.8	73.06	16	73.83	73.90	-3.2	7,057	-0.05%
2024/08/27	1	73.80	0	0.00	74.20	1	7,511	0.01%
2024/08/26	0	0.00	12	74.71	74.10	-12	7,760	-0.15%
2024/08/23	14	73.36	2	73.70	73.70	12	8,004	0.15%
2024/08/22	0	0.00	15	74.43	74.40	-15	8,079	-0.19%
2024/08/20	2	74.50	2	74.90	74.20	0	8,243	0.00%
2024/08/19	3	74.43	2	74.65	74.80	1	8,405	0.01%
2024/08/16	0.1	75.30	0	0.00	74.80	0.1	8,499	0.00%
2024/08/15	5	75.04	0	0.00	74.60	5	8,599	0.06%
2024/08/14	0.1	75.00	2	75.50	75.80	-1.9	8,705	-0.02%
2024/08/13	0	0.00	2	74.60	74.50	-2	8,808	-0.02%
2024/08/09	8	73.63	0	0.00	73.30	8	9,320	0.09%
2024/08/08	4	73.38	0	0.00	73.10	4	9,495	0.04%
2024/08/07	4	73.20	9	74.10	75.00	-5	9,799	-0.05%
2024/08/06	26.1	69.77	12	71.63	72.50	14.1	10,595	0.13%
2024/08/05	28	74.97	4	72.55	71.00	24	10,870	0.22%
2024/08/02	3	77.77	8	78.55	78.80	-5	10,990	-0.05%
2024/08/01	16	78.82	29	79.22	79.60	-13	11,176	-0.12%
2024/07/31	1	76.70	6	77.37	77.70	-5	11,553	-0.04%
2024/07/30	13	76.51	7	76.89	77.20	6	11,983	0.05%
2024/07/29	8	77.58	3	77.13	77.00	5	12,228	0.04%
2024/07/26	2	78.35	22	78.90	79.30	-20	12,306	-0.16%
2024/07/23	2	79.80	0	0.00	80.40	2	12,426	0.02%
2024/07/22	7	79.09	0	0.00	79.00	7	12,437	0.06%
2024/07/19	15	80.84	2	81.35	80.30	13	12,433	0.10%
2024/07/18	0	0.00	6	81.17	82.30	-6	12,553	-0.05%
2024/07/17	11	82.75	13	81.67	81.40	-2	12,522	-0.02%
2024/07/16	12	82.91	12	82.75	82.80	0	12,537	0.00%
2024/07/15	21	82.69	20	82.90	82.90	1	12,667	0.01%
2024/07/12	2	81.37	7	81.83	82.70	-5	12,693	-0.04%
2024/07/11	10	82.30	13	81.95	82.00	-3	12,760	-0.02%
2024/07/10	4	82.45	0	0.00	82.20	4	12,953	0.03%
2024/07/09	23	81.52	20	82.20	83.10	3	13,129	0.02%
2024/07/08	10	81.20	10	81.40	81.40	0	13,416	0.00%
2024/07/05	22	82.03	43	82.78	82.40	-21	13,653	-0.15%
2024/07/04	31	79.54	21	79.90	80.40	10	13,794	0.07%
2024/07/03	14	78.76	11	79.22	79.00	3	14,371	0.02%
2024/07/02	53	79.01	21	78.36	78.30	32	14,442	0.22%
2024/07/01	22	81.09	20	81.00	80.90	2	14,209	0.01%
2024/06/28	22	79.09	35	80.94	81.80	-13	14,167	-0.09%
2024/06/27	12	80.47	13	82.58	81.70	-1	13,864	-0.01%
2024/06/26	5.3	81.50	0	0.00	80.90	5.3	13,765	0.04%
2024/06/25	0.5	82.30	3	81.43	82.30	-2.5	13,706	-0.02%
2024/06/24	13	82.28	0	0.00	81.50	13	13,689	0.09%
2024/06/21	15	84.13	10	84.30	83.70	5	13,723	0.04%
2024/06/20	4	84.28	0	0.00	84.00	4	13,764	0.03%
2024/06/19	25	85.73	27	84.56	84.50	-2	14,124	-0.01%
2024/06/18	5	85.72	6	85.80	85.80	-1	14,572	-0.01%
2024/06/17	0	0.00	11	85.72	85.00	-11	14,736	-0.07%
2024/06/14	6	84.28	2	84.80	84.70	4	15,024	0.03%
2024/06/13	3	84.77	0	0.00	84.80	3	15,179	0.02%
2024/06/12	34	85.31	21	85.80	85.20	13	15,320	0.08%
2024/06/11	0	0.00	5	85.72	85.60	-5	15,245	-0.03%
2024/06/07	2	84.35	2	84.70	84.60	0	15,263	0.00%
2024/06/06	12	82.98	25	84.38	84.90	-13	15,510	-0.08%
2024/06/05	18	81.51	11	82.01	82.00	7	15,444	0.05%
2024/06/04	10	81.90	1	82.70	82.60	9	15,628	0.06%
2024/06/03	9	81.64	0	0.00	81.90	9	16,115	0.06%
2024/05/31	2	82.45	1	82.60	82.20	1	16,221	0.01%
2024/05/30	2	83.40	1	83.40	83.10	1	16,125	0.01%
2024/05/29	0	0.00	2	84.85	83.70	-2	16,056	-0.01%
2024/05/28	1	82.20	7	82.77	82.50	-6	15,853	-0.04%
2024/05/27	10	81.00	11	81.08	81.10	-1	15,896	-0.01%
2024/05/24	3	81.07	1	81.00	81.00	2	15,855	0.01%
2024/05/23	26.2	82.19	22	80.95	81.10	4.2	15,841	0.03%
2024/05/22	15	84.22	11	83.40	83.40	4	15,719	0.03%
2024/05/21	31	85.50	32	84.52	84.50	-1	15,663	-0.01%
2024/05/17	10	84.60	12	85.08	85.30	-2	15,743	-0.01%
2024/05/16	1	85.50	6	84.52	84.60	-5	15,791	-0.03%
2024/05/15	2	82.95	13.1	83.38	82.70	-11.1	15,634	-0.07%
2024/05/14	3	80.13	2.1	80.64	80.20	0.9	15,390	0.01%
2024/05/13	22.1	78.33	22.1	79.75	80.20	0	15,213	0.00%
2024/05/10	35.3	79.20	39.1	78.87	79.10	-3.8	14,908	-0.03%
2024/05/09	35.1	85.82	3	85.67	85.50	32.1	14,073	0.23%
2024/05/08	4.2	94.60	13.1	93.25	95.00	-8.9	13,683	-0.07%
2024/05/07	34	95.18	34	95.88	96.60	0	13,434	0.00%
2024/05/06	3	97.23	2	98.35	95.90	1	13,192	0.01%
2024/05/03	5	95.82	3	94.53	93.90	2	12,777	0.02%
2024/05/02	4	90.65	2.4	92.73	93.40	1.6	12,360	0.01%
2024/04/30	12	88.14	10	88.29	88.20	2	12,058	0.02%
2024/04/29	11	85.99	10	88.50	87.80	1	11,962	0.01%
2024/04/26	1	84.40	3	85.13	85.10	-2	11,860	-0.02%
2024/04/25	1	84.30	0	0.00	84.00	1	11,859	0.01%
2024/04/24	0	0.00	3	84.10	85.10	-3	11,984	-0.03%
2024/04/23	2	81.80	1	82.40	82.10	1	12,113	0.01%
2024/04/22	4	80.50	3	81.13	80.80	1	12,137	0.01%
2024/04/19	1	81.50	2	80.05	81.90	-1	12,135	-0.01%
2024/04/18	1	83.80	1	83.20	83.20	0	11,973	0.00%
2024/04/17	3	83.67	1.2	83.87	84.00	1.9	11,941	0.02%
2024/04/16	2	83.30	5	82.68	82.90	-3	11,834	-0.03%
2024/04/15	11	83.87	12	84.96	85.90	-1	11,654	-0.01%
2024/04/12	17	86.08	10	86.00	86.60	7	11,465	0.06%
2024/04/11	1.2	85.16	17	84.31	85.20	-15.9	11,171	-0.14%
2024/04/10	14	82.16	27.3	84.34	82.10	-13.3	10,944	-0.12%
2024/04/09	22.2	81.56	43	83.90	83.50	-20.9	10,705	-0.19%
2024/04/08	10.2	74.85	110	78.40	78.50	-99.9	10,139	-0.98%	大賣/
2024/04/03	10	74.30	16	74.70	74.80	-6	9,939	-0.06%
2024/04/02	18	74.56	18	74.97	74.80	0	9,974	0.00%
2024/04/01	10	72.80	11	73.73	73.60	-1	10,070	-0.01%
2024/03/29	21	73.37	11.4	72.81	72.80	9.7	10,095	0.10%
2024/03/28	14	74.66	5	74.00	74.00	9	10,153	0.09%
2024/03/27	15	73.03	12	73.79	74.00	3	10,307	0.03%
2024/03/26	31	74.48	6.7	72.99	73.70	24.4	10,381	0.23%
2024/03/25	0	0.00	1	75.80	75.40	-1	10,358	-0.01%
2024/03/22	23	74.60	10	74.70	75.60	13	10,620	0.12%
2024/03/21	11	75.81	21	75.39	77.00	-10	10,519	-0.10%
2024/03/20	14.5	71.18	0	0.00	71.70	14.5	10,233	0.14%
2024/03/19	0	0.00	22	71.97	72.10	-22	10,525	-0.21%
2024/03/18	0	0.00	4	69.05	70.10	-4	10,986	-0.04%
2024/03/15	1	67.70	93	67.52	68.10	-92	11,822	-0.78%
2024/03/14	26	67.70	104	67.35	67.40	-78	12,565	-0.62%	大賣/
2024/03/13	49	69.24	45	67.90	68.40	4	13,150	0.03%
2024/03/12	1	69.60	14	70.09	69.60	-13	12,989	-0.10%
2024/03/11	73	68.57	2	69.05	68.60	71	12,537	0.57%
2024/03/08	42	67.93	160	66.85	66.80	-118	12,335	-0.96%	大賣/鉅額交易
2024/03/07	27	67.35	41	68.89	67.50	-14	12,051	-0.12%
2024/03/06	5	63.80	14	66.55	66.90	-9	11,467	-0.08%
2024/03/05	10	64.80	12	64.55	64.40	-2	11,470	-0.02%
2024/03/04	77	63.99	7	64.46	64.00	70	11,550	0.61%
2024/03/01	10	62.80	12	62.67	62.60	-2	11,375	-0.02%
2024/02/29	41	63.23	21.2	62.75	62.40	19.8	11,336	0.17%
2024/02/27	3	62.47	0	0.00	61.70	3	11,206	0.03%
2024/02/26	7	61.96	1	62.30	62.30	6	11,166	0.05%
2024/02/23	23	64.31	22	63.14	63.10	1	11,113	0.01%
2024/02/22	53	62.90	20	63.20	63.20	33	11,086	0.30%
2024/02/21	20	63.80	21	63.20	63.20	-1	11,063	-0.01%
2024/02/20	121	65.39	33	63.68	63.60	88	11,038	0.80%	大買/
2024/02/19	113	63.02	30	64.86	64.80	83	10,812	0.77%	大買/
2024/02/16	0	0.00	4	62.35	62.70	-4	10,652	-0.04%
2024/02/15	0	0.00	6	61.80	61.90	-6	10,601	-0.06%
2024/02/05	2	60.40	2	60.80	60.90	0	10,572	0.00%
2024/02/02	4.2	60.54	0	0.00	60.80	4.2	10,572	0.04%
2024/02/01	0	0.00	6	60.97	61.10	-6	10,591	-0.06%
2024/01/30	7.3	60.26	10.6	60.50	60.10	-3.3	10,621	-0.03%
2024/01/26	5	60.30	0	0.00	60.30	5	10,621	0.05%
2024/01/25	37.1	60.71	21	60.20	60.20	16.1	10,653	0.15%
2024/01/24	17	61.49	10	61.30	61.30	7	10,710	0.07%
2024/01/23	13	62.02	10	61.70	61.70	3	10,759	0.03%
2024/01/22	0	0.00	61	61.99	62.50	-61	10,750	-0.57%
2024/01/18	26.4	62.11	22	60.79	60.70	4.4	10,683	0.04%
2024/01/17	22	64.24	4	63.80	63.90	18	10,517	0.17%
2024/01/16	0	0.00	7	63.24	63.70	-7	10,256	-0.07%
2024/01/15	1	63.00	25	62.91	63.00	-24	10,200	-0.24%
2024/01/12	0	0.00	7	61.73	61.50	-7	10,128	-0.07%
2024/01/11	13.3	60.80	10	60.96	61.30	3.3	10,142	0.03%
2024/01/09	11	60.83	12	61.41	61.30	-1	10,148	-0.01%
2024/01/08	10.1	60.50	10	61.20	61.10	0.1	10,164	0.00%
2024/01/05	2	61.25	3	61.67	61.00	-1	10,189	-0.01%
2024/01/04	67	61.24	7	61.20	61.30	60	10,082	0.60%
2024/01/03	10	60.80	10	60.80	60.80	0	10,060	0.00%
2024/01/02	1	60.50	2	61.10	61.10	-1	10,074	-0.01%
2023/12/29	12.1	60.03	12	60.57	60.50	0.1	10,050	0.00%
2023/12/28	17	59.51	1	59.80	59.70	16	10,007	0.16%
2023/12/27	2	60.00	2	60.50	60.30	0	10,084	0.00%
2023/12/26	3	59.10	0	0.00	59.70	3	9,984	0.03%
2023/12/25	2	58.65	270	58.52	59.00	-268	9,956	-2.69%	大賣/鉅額交易
2023/12/22	13	59.84	67	60.06	59.90	-54	9,845	-0.55%
2023/12/21	8	59.61	0	0.00	60.00	8	9,801	0.08%
2023/12/20	13	60.98	0	0.00	60.80	13	9,808	0.13%
2023/12/19	97.2	60.92	0	0.00	61.30	97.2	9,707	1.00%
2023/12/18	3.5	66.76	1	65.40	65.10	2.5	9,440	0.03%
2023/12/15	0	0.00	90	68.41	68.00	-90	9,308	-0.97%
2023/12/14	4	71.40	6	71.37	71.10	-2	9,309	-0.02%
2023/12/13	6	71.52	24	71.96	71.50	-18	8,959	-0.20%
2023/12/12	25	69.34	40.5	69.07	68.90	-15.5	8,387	-0.19%
2023/12/11	4	66.60	199.6	68.21	68.30	-195.6	7,654	-2.55%	大賣/鉅額交易
2023/12/08	4	60.68	294.1	61.43	62.10	-290.1	6,960	-4.17%	大賣/鉅額交易
2023/12/07	2	56.40	2	56.45	56.50	0	6,457	0.00%
2023/12/06	50	55.80	0.5	56.10	55.80	49.5	6,522	0.76%
2023/12/05	153	55.54	0	0.00	55.90	153	6,865	2.23%	大買/鉅額交易
2023/12/04	186	56.72	0	0.00	55.90	186	7,563	2.46%	大買/鉅額交易
2023/12/01	302	55.95	1.1	55.91	55.90	300.9	8,376	3.59%	大買/鉅額交易
2023/11/30	0	0.00	1.1	57.24	55.90	-1.1	8,432	-0.01%
2023/11/29	67	55.18	8	55.38	55.70	59	8,175	0.72%
2023/11/27	1.2	53.20	1	53.50	53.20	0.2	8,023	0.00%
2023/11/24	0.3	53.40	0	0.00	53.20	0.3	8,068	0.00%
2023/11/22	1	53.70	0	0.00	53.30	1	8,151	0.01%
2023/11/20	0	0.00	1	54.10	54.40	-1	8,278	-0.01%
2023/11/17	1	53.70	6	53.92	53.40	-5	8,290	-0.06%
2023/11/16	1	53.00	0	0.00	53.50	1	8,289	0.01%
2023/11/15	5	53.58	1	54.10	53.30	4	8,305	0.05%
2023/11/13	0.3	53.40	0	0.00	53.20	0.3	8,409	0.00%
2023/11/10	1	53.40	0	0.00	53.60	1	8,459	0.01%
2023/11/09	2.5	54.02	0	0.00	54.10	2.5	8,586	0.03%
2023/11/08	1	55.50	1	54.90	54.90	0	8,686	0.00%
2023/11/07	1	54.30	1	54.70	54.30	0	9,019	0.00%
2023/11/02	0	0.00	2	55.80	55.90	-2	9,323	-0.02%
2023/11/01	3	56.03	1.1	56.15	56.20	1.9	9,300	0.02%
2023/10/30	1	55.40	0	0.00	55.40	1	9,174	0.01%
2023/10/26	0	0.00	1.2	54.00	53.80	-1.2	9,232	-0.01%
2023/10/24	10	55.30	0	0.00	55.30	10	9,315	0.11%
2023/10/20	3	54.37	2	53.90	54.20	1	9,481	0.01%
2023/10/19	1	52.80	0	0.00	54.60	1	9,479	0.01%
2023/10/18	1	52.50	4	52.63	52.80	-3	9,452	-0.03%
2023/10/16	0	0.00	30	53.23	53.40	-30	9,528	-0.31%
2023/10/13	3	54.20	0.6	54.28	54.30	2.4	9,581	0.02%
2023/10/12	0	0.00	1	55.90	55.60	-1	9,622	-0.01%
2023/10/11	0	0.00	1	55.60	55.40	-1	9,790	-0.01%
2023/10/06	1.2	55.19	3	55.70	56.00	-1.8	9,756	-0.02%
2023/10/05	2.5	56.50	0	0.00	55.90	2.5	9,667	0.03%
2023/10/04	0	0.00	8	56.10	56.40	-8	9,596	-0.08%
2023/10/03	1.2	56.23	13.2	56.08	56.10	-12	9,560	-0.13%
2023/10/02	1	55.60	7.6	55.57	55.30	-6.6	9,442	-0.07%
2023/09/28	0	0.00	3	54.97	55.10	-3	9,527	-0.03%
2023/09/27	1	54.60	0	0.00	55.00	1	9,598	0.01%
2023/09/26	8	54.90	7	55.56	54.60	1	9,605	0.01%
2023/09/25	1	55.00	4.2	55.11	55.30	-3.2	9,481	-0.03%
2023/09/22	8	52.66	3.7	54.05	54.40	4.3	9,348	0.05%
2023/09/21	2	54.00	3	54.13	53.80	-1	9,299	-0.01%
2023/09/20	2	54.90	0.2	54.10	54.10	1.8	9,202	0.02%
2023/09/19	5	54.94	26.2	55.87	54.80	-21.2	9,020	-0.24%
2023/09/18	3	54.53	12	54.98	54.40	-9	8,707	-0.10%
2023/09/15	13	54.02	8	54.36	54.10	5	8,549	0.06%
2023/09/14	14	53.99	23.4	54.12	53.20	-9.4	8,319	-0.11%
2023/09/13	3	52.53	8	52.88	52.70	-5	8,029	-0.06%
2023/09/12	2	50.80	14	51.33	51.80	-12	7,828	-0.15%
2023/09/11	2	50.75	2	50.65	50.60	0	7,656	0.00%
2023/09/08	3.1	51.66	5	51.30	51.10	-1.9	7,604	-0.02%
2023/09/07	27	51.82	32.4	52.52	50.40	-5.4	7,266	-0.07%
2023/09/06	3	52.07	39.9	53.44	55.20	-36.9	6,606	-0.56%
2023/09/05	2	50.10	2.1	49.90	50.20	-0.1	5,774	0.00%
2023/09/04	1	48.35	1	47.95	48.40	0	5,700	0.00%
2023/08/31	3	47.08	1	47.65	48.20	2	5,764	0.03%
2023/08/30	2	48.63	0	0.00	48.20	2	5,726	0.03%
2023/08/29	0	0.00	11	49.36	49.20	-11	5,728	-0.19%
2023/08/28	1	50.00	2.1	49.50	49.25	-1.1	5,701	-0.02%
2023/08/25	2	49.43	20	50.06	49.85	-18	5,664	-0.32%
2023/08/24	1	48.60	3	48.48	49.10	-2	5,566	-0.04%
2023/08/23	1	49.75	2	50.20	49.75	-1	5,486	-0.02%
2023/08/22	2	49.45	2	49.70	49.55	0	5,441	0.00%
2023/08/21	0	0.00	1	49.95	49.90	-1	5,409	-0.02%
2023/08/18	0	0.00	11	49.75	49.65	-11	5,364	-0.21%
2023/08/17	1	50.40	3	50.02	50.40	-2	5,300	-0.04%
2023/08/16	1	48.40	1	48.85	48.95	0	5,211	0.00%
2023/08/15	1.1	47.03	8	49.32	49.25	-6.9	5,131	-0.13%
2023/08/14	1	50.80	60	50.05	49.95	-59	5,014	-1.18%
2023/08/11	3.2	51.34	26	51.23	51.20	-22.8	4,888	-0.47%
2023/08/10	5	50.40	17.1	50.65	49.35	-12.1	4,537	-0.27%
2023/08/09	0	0.00	3	49.10	49.20	-3	4,205	-0.07%
2023/08/08	0	0.00	1	48.40	48.60	-1	4,182	-0.02%
2023/08/07	0	0.00	5	48.30	48.35	-5	4,176	-0.12%
2023/08/04	1	47.10	0	0.00	47.80	1	4,190	0.02%
2023/08/02	0	0.00	10	47.33	47.40	-10	4,158	-0.24%
2023/08/01	1	47.40	0	0.00	47.90	1	4,129	0.02%
2023/07/28	2	49.78	2	48.83	49.05	0	4,033	0.00%
2023/07/27	2	49.95	6	49.88	49.30	-4	3,992	-0.10%
2023/07/26	1	49.65	2	49.38	49.85	-1	3,900	-0.03%
2023/07/25	2	49.05	0	0.00	49.05	2	3,774	0.05%
2023/07/20	12	47.25	0	0.00	48.30	12	3,602	0.33%
2023/07/19	1	48.55	2	48.60	47.95	-1	3,545	-0.03%
2023/07/18	1	48.00	2	48.15	47.95	-1	3,462	-0.03%
2023/07/17	4	46.50	1	46.70	47.00	3	3,335	0.09%
2023/07/14	3	45.67	7	45.92	47.40	-4	3,225	-0.12%
2023/07/13	1	43.95	0	0.00	43.85	1	3,018	0.03%
2023/07/12	1	42.55	1	43.15	43.15	0	3,001	0.00%
2023/07/11	0	0.00	1	42.80	43.10	-1	2,999	-0.03%
2023/07/10	1	42.30	0	0.00	42.20	1	2,993	0.03%
2023/07/07	1	42.70	1	43.15	43.40	0	2,960	0.00%
2023/07/06	0	0.00	3	44.58	44.20	-3	2,919	-0.10%
2023/07/05	2	48.53	0	48.35	48.35	2	2,745	0.07%
2023/07/04	3	48.67	0	48.90	48.80	3	2,626	0.11%
2023/07/03	7	48.90	0	0.00	48.85	7	2,570	0.27%
2023/06/30	0.2	48.60	0	0.00	48.40	0.2	2,544	0.01%
2023/06/29	1	48.70	3	48.82	48.75	-2	2,508	-0.08%
2023/06/28	8	48.80	1	48.70	48.80	7	2,460	0.28%
2023/06/27	1	48.70	0	0.00	48.20	1	2,449	0.04%
2023/06/26	1	49.00	0	0.00	48.90	1	2,440	0.04%
2023/06/21	1	48.25	0	0.00	48.85	1	2,433	0.04%
2023/06/20	1	48.70	0	0.00	48.25	1	2,405	0.04%
2023/06/16	0	49.20	0	0.00	48.90	0	2,470	0.00%
2023/06/15	1	49.90	0	49.95	49.95	1	2,456	0.04%
2023/06/13	1	49.60	0	0.00	49.60	1	2,519	0.04%
2023/06/07	1	49.25	1	49.10	49.15	0	2,732	0.00%
2023/06/06	1	47.55	1	48.10	48.15	0	2,785	0.00%
2023/06/05	2	48.40	2	48.20	48.00	0	2,788	0.00%
2023/06/01	0	0.00	0.2	46.62	46.75	-0.2	2,843	-0.01%
2023/05/31	0	0.00	1	46.05	46.25	-1	3,021	-0.03%
2023/05/30	0	0.00	50	46.20	46.05	-50	3,223	-1.55%
2023/05/29	0	0.00	0.1	46.20	46.30	-0.1	3,236	0.00%
2023/05/24	0	0.00	1	45.85	45.90	-1	3,229	-0.03%
2023/05/23	2	45.80	0	0.00	45.80	2	3,230	0.06%
2023/05/22	4	45.80	0	0.00	45.80	4	3,230	0.12%
2023/05/19	0	0.00	10	45.65	45.60	-10	3,216	-0.31%
2023/05/15	0.2	44.85	0	0.00	44.80	0.2	3,096	0.01%
2023/05/12	0	0.00	46	44.80	44.95	-46	3,079	-1.49%
2023/05/10	0	0.00	2	44.78	44.90	-2	3,077	-0.06%
2023/05/05	1	44.55	0	0.00	44.65	1	3,018	0.03%
2023/05/04	0	0.00	1	44.50	44.55	-1	3,021	-0.03%
2023/04/28	0	0.00	1	43.40	43.40	-1	2,987	-0.03%
2023/04/21	1	43.60	0	0.00	43.45	1	2,916	0.03%
2023/04/20	1.1	44.27	6	44.34	44.25	-4.9	2,889	-0.17%
2023/04/19	5	44.45	0	0.00	44.35	5	2,891	0.17%
2023/04/18	6	44.50	1	44.50	44.50	5	2,886	0.17%
2023/04/17	5	44.20	0	0.00	44.70	5	2,903	0.17%
2023/04/14	5	44.10	0	0.00	44.30	5	2,888	0.17%
2023/04/12	0	0.00	5	44.60	44.60	-5	2,835	-0.18%
2023/04/11	1	44.70	0	0.00	44.80	1	2,800	0.04%
2023/04/10	0	45.10	0.1	44.75	44.65	-0.1	2,780	0.00%
2023/04/07	28	44.97	0	45.05	45.10	28	2,753	1.02%
2023/04/06	23	44.42	5	44.20	45.00	18	2,714	0.66%
2023/03/31	0	0.00	55	44.21	44.55	-55	2,681	-2.05%
2023/03/29	1	43.90	1	43.90	43.90	0	2,601	0.00%
2023/03/28	55	43.74	0	0.00	43.75	55	2,596	2.12%
2023/03/27	0	44.04	39	44.03	43.95	-39	2,572	-1.52%
2023/03/23	6	43.76	0	0.00	43.80	6	2,541	0.24%
2023/03/21	0	0.00	3	43.33	43.60	-3	2,472	-0.12%
2023/03/20	13	42.79	2	42.78	42.85	11	2,388	0.46%
2023/03/17	6	43.20	6	43.15	43.20	0	2,322	0.00%
2023/03/16	35	42.65	0	0.00	42.80	35	2,195	1.59%
2023/03/15	7	42.85	14	42.99	42.85	-7	2,171	-0.32%
2023/03/14	1.1	42.90	0	0.00	42.75	1.1	2,080	0.05%
2023/03/13	7.1	42.63	0	42.90	42.95	7.1	1,994	0.36%
2023/03/10	16	42.65	22	42.53	42.60	-6	1,881	-0.32%
2023/03/09	15	42.33	29	42.51	42.20	-14	1,739	-0.81%
2023/03/08	8	40.88	0	0.00	41.15	8	1,593	0.50%
2023/03/07	3	40.87	1	40.75	41.00	2	1,553	0.13%
2023/03/06	24	41.44	7	41.36	41.45	17	1,494	1.14%
2023/03/03	22	42.55	4	42.36	42.75	18	1,384	1.30%
2023/03/02	6	40.94	28	40.96	41.35	-22	1,175	-1.87%
2023/03/01	0	0.00	2	38.68	39.05	-2	958	-0.21%
2023/02/24	1	38.35	0	0.00	38.60	1	933	0.11%
2023/02/20	0	0.00	2	38.20	38.25	-2	905	-0.22%
2023/02/10	0	0.00	1	37.40	37.40	-1	964	-0.10%
2023/02/08	35	37.35	2	37.48	37.45	33	968	3.41%
2023/02/06	0	0.00	5	38.15	38.25	-5	918	-0.54%
2023/02/02	0	0.00	16	37.75	38.10	-16	907	-1.76%
2023/02/01	0	0.00	10	37.37	37.50	-10	888	-1.13%
2023/01/30	2	37.35	1	37.45	37.60	1	869	0.12%
2023/01/10	0	0.00	1	37.10	37.10	-1	873	-0.11%
2023/01/06	0	0.00	5	36.85	37.00	-5	876	-0.57%
2023/01/05	0	0.00	20	36.60	36.85	-20	894	-2.24%
2022/12/22	0.1	35.80	0	0.00	35.80	0.1	964	0.01%
2022/12/20	0.2	35.50	0	0.00	35.30	0.2	1,013	0.02%
2022/12/19	0.3	35.80	0	0.00	35.90	0.3	1,039	0.02%
2022/12/16	1	36.30	0	0.00	35.85	1	1,044	0.10%
2022/12/14	1	36.40	0	0.00	36.50	1	1,048	0.10%
2022/12/12	0	0.00	1	36.40	36.40	-1	1,061	-0.09%
2022/12/08	10	36.20	0	0.00	36.55	10	1,114	0.90%
2022/12/07	14	36.40	1	36.70	36.40	13	1,132	1.15%
2022/12/05	0	0.00	1	38.30	38.10	-1	1,132	-0.09%
2022/12/02	0	0.00	1	37.95	38.00	-1	1,142	-0.09%
2022/12/01	2	38.00	1	37.90	37.95	1	1,167	0.09%
2022/11/30	1	37.70	1	37.65	37.95	0	1,163	0.00%
2022/11/25	1	37.05	0	0.00	36.95	1	1,184	0.08%
2022/11/24	0	0.00	0	37.00	37.10	0	1,198	0.00%
2022/11/18	3	36.78	1	37.10	36.75	2	1,226	0.16%
2022/11/17	2	36.73	1	36.70	36.70	1	1,230	0.08%
2022/11/16	2	36.55	0	0.00	36.80	2	1,230	0.16%
2022/11/14	0	0.00	0.1	36.45	36.35	-0.1	1,244	-0.01%
2022/11/11	0	0.00	3	36.58	36.40	-3	1,248	-0.24%
2022/11/10	0	0.00	1	36.10	36.30	-1	1,244	-0.08%
2022/11/09	2	35.90	0	0.00	35.90	2	1,248	0.16%
2022/11/07	2	34.95	2	35.20	35.20	0	1,263	0.00%
2022/10/28	0	0.00	2	33.15	33.00	-2	1,323	-0.15%
2022/10/25	0	0.00	16	32.80	32.75	-16	1,369	-1.17%
2022/10/19	2	33.50	0	0.00	33.40	2	1,397	0.14%
2022/10/18	1.2	32.96	0	0.00	33.60	1.2	1,405	0.09%
2022/10/13	0	32.55	0	0.00	32.30	0	1,493	0.00%
2022/10/12	0	33.70	0	0.00	33.55	0	1,497	0.00%
2022/10/07	0	0.00	1	34.70	34.45	-1	1,556	-0.06%
2022/09/28	5	33.64	0	0.00	33.05	5	1,970	0.25%
2022/09/27	1	33.95	0	0.00	34.10	1	1,978	0.05%
2022/09/26	0.3	34.50	0	0.00	34.05	0.3	1,989	0.01%
2022/09/22	2	35.40	1	35.55	35.60	1	2,045	0.05%
2022/09/21	1.1	36.06	0	0.00	36.00	1.1	2,039	0.05%
2022/09/15	1	36.70	0	0.00	36.70	1	2,064	0.05%
2022/09/14	1	36.10	1	36.75	37.00	0	2,084	0.00%
2022/09/12	0	0.00	20	37.05	37.35	-20	2,096	-0.95%
2022/09/07	5	35.60	0	0.00	35.65	5	2,111	0.24%
2022/09/06	5	36.40	0	0.00	36.45	5	2,094	0.24%
2022/09/05	10	36.70	0	0.00	36.70	10	2,096	0.48%
2022/09/02	1	37.05	0	0.00	37.00	1	2,101	0.05%
2022/08/26	1	38.15	0	0.00	38.10	1	2,069	0.05%
2022/08/22	1	38.05	0	0.00	38.25	1	2,102	0.05%
2022/08/19	10	38.17	10	38.50	38.30	0	2,101	0.00%
2022/08/17	0.1	38.50	20	38.85	38.45	-20	2,083	-0.96%
2022/08/16	22	38.48	0	0.00	38.50	22	2,077	1.06%
2022/08/12	0	0.00	21	38.08	38.70	-21	2,076	-1.01%
2022/08/11	0	0.00	22	37.60	37.75	-22	2,058	-1.07%
2022/08/09	1	37.00	0	0.00	37.15	1	2,086	0.05%
2022/08/08	10	36.30	10	36.80	36.85	0	2,107	0.00%
2022/08/05	0	0.00	1	36.80	36.70	-1	2,114	-0.05%
2022/08/04	20	36.28	10	36.55	36.65	10	2,127	0.47%
2022/08/03	10	37.00	0	0.00	36.95	10	2,122	0.47%
2022/08/02	0	37.35	10	37.75	37.30	-10	2,144	-0.47%
2022/07/29	3	37.00	0	0.00	37.00	3	2,236	0.13%
2022/07/26	0	0.00	3	36.77	36.80	-3	2,236	-0.13%
2022/07/25	1	36.95	1	37.20	37.10	0	2,241	0.00%
2022/07/22	11	37.40	12	37.67	37.30	-1	2,262	-0.04%
2022/07/21	0	0.00	25	36.81	37.00	-25	2,288	-1.09%
2022/07/20	10	36.05	5	36.15	35.95	5	2,304	0.22%
2022/07/19	0	0.00	3	35.12	35.50	-3	2,309	-0.13%
2022/07/15	12	33.83	1	34.05	34.05	11	2,305	0.48%
2022/07/14	4	34.51	0	0.00	34.45	4	2,277	0.18%
2022/07/13	4	38.39	2	38.28	38.70	2	2,180	0.09%
2022/07/12	4	38.10	0	0.00	37.80	4	2,130	0.19%
2022/07/11	37	39.20	0	0.00	39.20	37	2,083	1.78%
2022/07/08	6	40.78	19	40.45	40.90	-13	2,032	-0.64%
2022/07/07	5	40.05	30	39.74	40.05	-25	2,004	-1.25%
2022/07/06	1	39.75	5	40.33	39.50	-4	2,021	-0.20%
2022/07/04	0.2	40.16	0	0.00	39.85	0.2	2,061	0.01%
2022/07/01	2	40.44	0	0.00	39.90	2	2,113	0.10%
2022/06/30	7	41.81	0	0.00	42.05	7	2,074	0.34%
2022/06/23	0	0.00	2	43.05	43.05	-2	2,219	-0.09%
2022/06/22	2	43.90	0	0.00	43.55	2	2,255	0.09%
2022/06/21	0	0.00	3	44.55	45.05	-3	2,270	-0.13%
2022/06/17	1	45.45	0	0.00	45.65	1	2,602	0.04%
2022/06/10	0	0.00	5.2	47.81	48.05	-5.2	2,937	-0.18%
2022/06/07	5	48.60	7	48.42	48.50	-2	3,097	-0.06%
2022/06/06	5	48.20	0	0.00	48.35	5	3,153	0.16%
2022/06/02	2	48.15	0	0.00	48.20	2	3,288	0.06%
2022/06/01	0	0.00	1	48.15	48.25	-1	3,443	-0.03%
2022/05/31	2	47.75	0	0.00	47.70	2	3,486	0.06%
2022/05/30	1	48.15	1	47.95	47.95	0	3,591	0.00%
2022/05/27	1	48.00	0	0.00	48.05	1	3,605	0.03%
2022/05/26	0	0.00	3	48.37	47.80	-3	3,656	-0.08%
2022/05/24	0	48.15	0	0.00	47.90	0	3,836	0.00%
2022/05/23	0	48.10	1	47.95	48.05	-1	3,889	-0.02%
2022/05/18	1	47.60	5	47.90	47.90	-4	4,273	-0.09%
2022/05/17	0	0.00	2	47.23	47.40	-2	5,272	-0.04%
2022/05/13	0	0.00	3	46.45	46.90	-3	5,964	-0.05%
2022/05/11	1	46.80	0	0.00	46.60	1	5,985	0.02%
2022/05/10	3	46.00	3	46.63	47.20	0	5,997	0.00%
2022/05/09	4	47.16	2	47.60	46.90	2	6,009	0.03%
2022/05/05	0	0.00	3	46.85	46.80	-3	5,946	-0.05%
2022/05/03	2	46.05	0	0.00	46.05	2	6,005	0.03%
2022/04/29	1	45.95	1	45.90	46.25	0	6,041	0.00%
2022/04/27	1	45.05	0	0.00	45.15	1	6,080	0.02%
2022/04/26	8	46.50	0	0.00	46.15	8	6,086	0.13%
2022/04/25	11	47.33	0	0.00	47.15	11	6,076	0.18%
2022/04/22	0	0.00	10	48.80	48.80	-10	6,049	-0.17%
2022/04/21	0	0.00	2	48.35	48.60	-2	6,054	-0.03%
2022/04/18	0	0.00	10	47.80	47.55	-10	6,145	-0.16%
2022/04/15	3	48.22	0	48.42	48.15	3	6,147	0.05%
2022/04/14	0	49.20	3	48.75	48.70	-3	6,173	-0.05%
2022/04/13	0	49.15	2	48.70	49.10	-2	6,196	-0.03%
2022/04/12	22	48.79	0	0.00	48.25	22	6,291	0.35%
2022/04/11	1	49.75	24	49.40	49.15	-23	6,341	-0.36%
2022/04/08	4	50.40	0	0.00	50.40	4	6,382	0.06%
2022/04/07	14	51.16	22	50.50	50.40	-8	6,601	-0.12%
2022/04/06	3	51.60	7	51.67	51.70	-4	6,758	-0.06%
2022/04/01	1	51.50	1	51.90	52.00	0	6,918	0.00%
2022/03/29	3	52.60	7	52.64	52.20	-4	6,968	-0.06%
2022/03/25	2	51.10	1	51.10	51.20	1	6,894	0.01%
2022/03/24	1	51.80	3	51.40	51.80	-2	6,856	-0.03%
2022/03/23	70	51.23	2	51.40	51.40	68	6,850	0.99%
2022/03/22	3	52.53	16	53.28	53.30	-13	6,536	-0.20%
2022/03/21	0	0.00	10	52.35	52.50	-10	6,522	-0.15%
2022/03/18	5	51.30	0	0.00	51.30	5	6,581	0.08%
2022/03/17	1	51.30	0	0.00	51.30	1	6,452	0.02%
2022/03/15	1	51.30	0	0.00	51.10	1	6,611	0.02%
2022/03/14	11	52.90	0	0.00	52.40	11	6,713	0.16%
2022/03/11	11	52.40	2	52.60	52.60	9	6,925	0.13%
2022/03/10	2	52.00	2	52.20	52.40	0	6,905	0.00%
2022/03/09	0	0.00	7	50.86	51.40	-7	6,835	-0.10%
2022/03/08	33	50.64	6	50.53	49.85	27	6,797	0.40%
2022/03/07	22	52.20	6	51.68	51.70	16	6,688	0.24%
2022/03/04	5	53.96	8	54.30	54.00	-3	6,622	-0.05%
2022/03/03	9	54.59	0	0.00	54.30	9	6,613	0.14%
2022/03/02	4	53.15	5	53.56	53.70	-1	6,526	-0.02%
2022/03/01	1	53.60	6	53.40	53.70	-5	6,501	-0.08%
2022/02/25	7	53.09	5	53.02	53.10	2	6,451	0.03%
2022/02/24	12	52.54	8	52.60	52.70	4	6,381	0.06%
2022/02/23	5	52.76	2	53.10	53.30	3	6,349	0.05%
2022/02/22	14	52.21	5	52.66	52.30	9	6,318	0.14%
2022/02/21	3	52.97	4	53.45	53.20	-1	6,204	-0.02%
2022/02/18	2	53.20	41	53.03	53.60	-39	6,091	-0.64%
2022/02/17	105	54.24	67.1	56.20	53.90	37.9	5,972	0.63%	大買/
2022/02/16	19.1	53.58	24	53.23	54.70	-4.9	4,980	-0.10%
2022/02/15	8	50.56	16	50.78	50.70	-8	4,395	-0.18%
2022/02/14	13	49.75	4	49.56	49.65	9	4,292	0.21%
2022/02/11	6	49.39	0	0.00	49.50	6	4,274	0.14%
2022/02/10	3	49.60	0	0.00	49.50	3	4,270	0.07%
2022/02/09	0	0.00	11	49.20	49.65	-11	4,255	-0.26%
2022/02/07	2	49.05	3	48.88	49.15	-1	4,407	-0.02%
2022/01/26	7	48.08	5	48.22	48.30	2	4,439	0.05%
2022/01/25	3	48.15	0	0.00	47.80	3	4,468	0.07%
2022/01/24	7	48.49	1	48.75	48.55	6	4,459	0.13%
2022/01/21	4	49.45	3	49.35	49.15	1	4,479	0.02%
2022/01/20	3	49.62	1	49.70	50.00	2	4,462	0.04%
2022/01/19	2	49.95	1	49.75	49.75	1	4,434	0.02%
2022/01/18	2	50.35	1	50.70	50.70	1	4,407	0.02%
2022/01/17	0	0.00	1	49.80	50.00	-1	4,376	-0.02%
2022/01/14	1	49.45	0	0.00	49.35	1	4,371	0.02%
2022/01/12	1	49.55	1	49.80	50.00	0	4,334	0.00%
2022/01/11	0	0.00	1.9	49.87	49.50	-1.9	4,320	-0.04%
2022/01/07	0	0.00	32	49.68	49.20	-32	4,263	-0.75%
2022/01/06	3	49.95	1	49.65	49.75	2	4,246	0.05%
2022/01/05	3	50.07	72.1	49.66	49.75	-69.1	4,301	-1.61%
2022/01/04	2	51.25	2	51.10	50.90	0	4,240	0.00%
2022/01/03	1	50.60	1	50.60	51.00	0	4,155	0.00%
2021/12/30	3	50.17	5	50.24	50.50	-2	4,067	-0.05%
2021/12/29	13	48.68	8	49.97	49.70	5	3,845	0.13%
2021/12/28	1	48.85	10	48.41	48.90	-9	3,648	-0.25%
2021/12/24	0	0.00	1	47.05	47.20	-1	3,544	-0.03%
2021/12/23	1	47.45	5	47.20	47.15	-4	3,542	-0.11%
2021/12/22	0	0.00	30	47.75	47.90	-30	3,491	-0.86%
2021/12/21	0	0.00	2	47.50	47.60	-2	3,473	-0.06%
2021/12/20	1	47.55	0	0.00	47.50	1	3,481	0.03%
2021/12/17	0	0.00	1	47.50	47.70	-1	3,515	-0.03%
2021/12/16	3	47.22	1	47.20	47.15	2	3,497	0.06%
2021/12/14	3	47.07	3	47.57	46.90	0	3,557	0.00%
2021/12/13	32	47.75	0	0.00	47.95	32	3,473	0.92%
2021/12/10	8.1	47.30	0	0.00	47.20	8.1	3,442	0.24%
2021/12/09	0.2	47.85	1	47.65	47.65	-0.8	3,461	-0.02%
2021/12/08	5	47.45	3	47.22	47.00	2	3,405	0.06%
2021/12/07	7	46.68	128	46.73	46.80	-121	3,422	-3.54%	大賣/鉅額交易
2021/12/02	15	44.53	0	0.00	44.35	15	3,229	0.46%
2021/12/01	5	44.75	1.3	44.90	44.95	3.7	3,232	0.12%
2021/11/30	1	43.95	23	44.69	45.00	-22	3,218	-0.68%
2021/11/29	65	43.46	15	43.82	43.90	50	3,149	1.59%
2021/11/26	76	44.23	50	44.20	43.95	26	3,117	0.83%
2021/11/23	1	44.15	0	0.00	44.15	1	3,137	0.03%
2021/11/19	55	44.12	0	0.00	44.00	55	3,103	1.77%
2021/11/16	20	44.23	0	0.00	44.20	20	3,110	0.64%
2021/11/15	1	44.55	19	44.45	44.60	-18	3,107	-0.58%
2021/11/12	1	44.45	5	44.47	44.45	-4	3,129	-0.13%
2021/11/11	5	44.20	1	44.20	44.20	4	3,130	0.13%
2021/11/10	0	0.00	2	44.10	44.20	-2	3,148	-0.06%
2021/11/09	10	43.55	1	43.60	43.60	9	3,176	0.28%
2021/11/08	0	0.00	20	43.15	43.30	-20	3,309	-0.60%
2021/11/04	15	43.43	1	43.40	43.10	14	3,437	0.41%
2021/11/03	5	45.10	0	0.00	45.10	5	3,330	0.15%
2021/11/02	0	44.95	0	0.00	43.80	0	3,526	0.00%
2021/11/01	4	44.70	1	44.70	44.60	3	3,687	0.08%
2021/10/29	0	44.50	1	44.55	44.85	-1	3,675	-0.03%
2021/10/28	0	0.00	5	43.85	44.00	-5	3,647	-0.14%
2021/10/26	0	0.00	4	43.55	43.50	-4	3,735	-0.11%
2021/10/25	6	43.25	1	43.15	43.25	5	3,761	0.13%
2021/10/22	0	0.00	1	42.15	42.55	-1	3,841	-0.03%
2021/10/20	1	42.20	0	0.00	42.15	1	3,976	0.03%
2021/10/19	1	42.45	0	0.00	42.45	1	4,109	0.02%
2021/10/15	70	42.10	0	0.00	42.10	70	4,704	1.49%
2021/10/14	0	0.00	40	41.45	41.80	-40	4,822	-0.83%
2021/10/13	1	41.65	0	0.00	41.75	1	4,953	0.02%
2021/10/12	0.1	42.65	1	42.60	43.00	-1	5,007	-0.02%
2021/10/08	1	43.15	0	0.00	43.15	1	5,008	0.02%
2021/10/07	22	43.55	0	0.00	43.45	22	5,056	0.44%
2021/10/06	9	43.44	12	43.40	43.10	-3	5,192	-0.06%
2021/10/05	23	42.02	0	0.00	42.60	23	5,324	0.43%
2021/10/04	1	42.55	0	0.00	42.15	1	5,385	0.02%
2021/10/01	0.7	43.29	3	43.55	43.00	-2.3	5,441	-0.04%
2021/09/30	1	44.10	50	44.10	44.30	-49	5,575	-0.88%
2021/09/29	0	0.00	7	44.32	44.25	-7	5,850	-0.12%
2021/09/28	1	44.80	0	0.00	44.95	1	6,001	0.02%
2021/09/27	2	44.95	2	44.80	44.85	0	6,003	0.00%
2021/09/24	21	45.93	8.1	45.57	45.20	12.9	6,013	0.21%
2021/09/23	0.4	45.50	0	0.00	45.60	0.4	5,989	0.01%
2021/09/22	1	45.20	1	45.45	45.25	0	6,027	0.00%
2021/09/17	3	45.45	0	0.00	45.95	3	5,996	0.05%
2021/09/16	2	45.20	1	45.55	45.30	1	5,946	0.02%
2021/09/15	0	0.00	1	45.55	45.05	-1	5,931	-0.02%
2021/09/14	1	46.00	1	45.85	45.80	0	5,898	0.00%
2021/09/13	1	45.60	2	45.30	45.50	-1	5,814	-0.02%
2021/09/10	3	45.22	13.2	45.12	45.25	-10.2	5,733	-0.18%
2021/09/09	2.6	44.00	7	44.01	44.10	-4.4	5,593	-0.08%
2021/09/08	1	43.10	0	0.00	43.10	1	5,573	0.02%
2021/09/07	0	0.00	40	43.43	43.55	-40	5,598	-0.71%
2021/09/06	20	43.10	0	0.00	42.70	20	5,591	0.36%
2021/09/03	0.3	43.30	0	0.00	43.20	0.3	5,599	0.01%
2021/08/30	10	43.75	0	0.00	43.55	10	5,626	0.18%
2021/08/23	30	42.98	0.4	43.00	43.00	29.6	5,691	0.52%
2021/08/20	1	42.45	0	0.00	42.35	1	5,707	0.02%
2021/08/19	1.4	42.42	0	0.00	42.30	1.4	5,732	0.02%
2021/08/18	7	42.94	11	43.15	43.45	-4	5,718	-0.07%
2021/08/16	0	42.30	0	0.00	42.50	0	5,723	0.00%
2021/08/13	6	43.30	1	43.15	43.15	5	5,725	0.09%
2021/08/12	0	0.00	4	43.59	43.95	-4	5,711	-0.07%
2021/08/11	6.1	41.91	0	42.00	41.85	6.1	5,663	0.11%
2021/08/10	2	42.72	0	0.00	42.55	2	5,794	0.03%
2021/08/09	2.1	43.62	0	0.00	43.50	2.1	5,853	0.04%
2021/08/06	19	44.34	0	0.00	44.30	19	5,893	0.32%
2021/08/05	3	45.70	30	46.12	46.50	-27	5,750	-0.47%
2021/08/04	1	44.20	0	0.00	44.20	1	5,714	0.02%
2021/08/03	2	44.00	0	0.00	44.05	2	5,800	0.03%
2021/08/02	51	43.96	0	0.00	44.15	51	5,832	0.87%
2021/07/30	1	44.45	0	0.00	44.30	1	5,866	0.02%
2021/07/29	1	44.75	0	0.00	44.75	1	5,878	0.02%
2021/07/28	1	43.90	1	44.50	45.05	0	5,903	0.00%
2021/07/27	3	46.22	4	45.68	45.30	-1	5,960	-0.02%
2021/07/26	0	0.00	7	45.67	45.80	-7	5,963	-0.12%
2021/07/23	1	44.10	0	0.00	44.65	1	5,942	0.02%
2021/07/22	41	46.27	33	47.18	44.80	8	5,851	0.14%
2021/07/20	9	45.82	0	0.00	45.50	9	5,456	0.16%
2021/07/19	0	0.00	8	45.91	46.45	-8	5,649	-0.14%
2021/07/16	1	45.05	14	45.14	45.25	-13	5,901	-0.22%
2021/07/14	1	43.80	5	44.20	44.20	-4	6,041	-0.07%
2021/07/13	2	44.83	11	44.78	44.30	-9	6,135	-0.15%
2021/07/12	0	0.00	26	43.75	44.30	-26	6,160	-0.42%
2021/07/09	1	42.90	2	42.92	43.30	-1	6,113	-0.02%
2021/07/08	11	43.31	3	43.53	43.10	8	6,189	0.13%
2021/07/07	4	43.49	34.2	43.43	43.50	-30.2	6,245	-0.48%
2021/07/06	4	42.85	7	43.61	42.65	-3	6,231	-0.05%
2021/07/05	10	41.43	16	41.80	42.15	-6	6,150	-0.10%
2021/07/02	0	0.00	2	39.95	39.90	-2	6,056	-0.03%
2021/06/29	0	0.00	10	40.20	40.25	-10	6,215	-0.16%
2021/06/28	0	0.00	0.3	39.80	39.85	-0.3	6,190	-0.01%
2021/06/25	0	0.00	1	39.70	39.70	-1	6,217	-0.02%
2021/06/24	0	0.00	1	39.60	39.60	-1	6,264	-0.02%
2021/06/23	0	0.00	0.2	39.45	39.50	-0.2	6,288	0.00%
2021/06/21	5	39.35	0.1	39.45	39.35	4.9	6,401	0.08%
2021/06/18	0	39.90	0	0.00	40.00	0	6,460	0.00%
2021/06/17	2	39.40	0	0.00	39.60	2	6,504	0.03%
2021/06/16	0.1	39.80	0	0.00	39.65	0.1	6,597	0.00%
2021/06/09	3	39.55	0	0.00	39.50	3	7,084	0.04%
2021/06/07	0	40.00	3	39.90	40.00	-3	7,242	-0.04%
2021/06/04	4.6	39.50	0	0.00	39.50	4.6	7,276	0.06%
2021/06/03	6	39.95	0	0.00	39.95	6	7,398	0.08%
2021/06/02	2	39.88	0	0.00	39.95	2	7,399	0.03%
2021/06/01	0	0.00	1	40.25	40.25	-1	7,379	-0.01%
2021/05/31	0.1	39.85	0	0.00	39.70	0.1	7,368	0.00%
2021/05/28	0	0.00	3	39.75	39.75	-3	7,404	-0.04%
2021/05/27	0	0.00	1	38.95	39.50	-1	7,460	-0.01%
2021/05/26	0	0.00	4	39.04	39.15	-4	7,474	-0.05%
2021/05/25	1	39.00	4	38.96	39.00	-3	7,507	-0.04%
2021/05/24	0	0.00	50	38.31	38.40	-50	7,519	-0.66%
2021/05/21	2	38.48	1	38.30	38.40	1	7,538	0.01%
2021/05/20	3	37.85	1.1	37.86	37.80	1.9	7,617	0.02%
2021/05/19	6	36.93	3	37.80	38.10	3	7,637	0.04%
2021/05/18	5.5	36.91	3.2	36.51	37.30	2.3	7,613	0.03%
2021/05/17	7	37.14	14	37.19	35.85	-7	7,463	-0.09%
2021/05/14	4	38.29	1	38.60	38.65	3	7,371	0.04%
2021/05/13	7	36.91	8	37.29	37.80	-1	7,343	-0.01%
2021/05/12	61	37.58	57	38.11	37.80	4	7,256	0.06%
2021/05/11	5	41.40	0	0.00	40.45	5	7,117	0.07%
2021/05/10	1	42.15	3	42.43	42.80	-2	7,054	-0.03%
2021/05/07	0	0.00	23	42.34	42.50	-23	7,085	-0.32%
2021/05/06	5	41.83	5.1	42.15	41.70	-0.1	7,103	0.00%
2021/05/05	11	41.34	3.1	41.79	41.40	7.9	7,117	0.11%
2021/05/04	3	41.12	3.5	40.24	40.90	-0.5	7,295	-0.01%
2021/05/03	4	41.73	6	42.00	41.80	-2	7,214	-0.03%
2021/04/29	5	41.99	2	42.25	42.00	3	7,174	0.04%
2021/04/28	50	42.54	0	0.00	42.70	50	7,152	0.70%
2021/04/27	23	42.31	1	42.55	42.55	22	7,270	0.30%
2021/04/26	2	42.95	7	42.63	43.25	-5	7,365	-0.07%
2021/04/23	24.4	41.51	24.5	41.49	41.10	-0.2	7,273	0.00%
2021/04/22	29	44.14	251	44.14	43.00	-222	6,989	-3.18%	大賣/鉅額交易
2021/04/21	10	48.54	15	48.55	48.50	-5	6,614	-0.08%
2021/04/20	0	0.00	15	48.75	48.80	-15	6,487	-0.23%
2021/04/19	27	48.69	10	48.47	48.75	17	6,432	0.26%
2021/04/16	2	47.65	19	47.49	47.85	-17	6,365	-0.27%
2021/04/15	0	0.00	13	46.37	46.55	-13	6,269	-0.21%
2021/04/14	17	45.65	13	45.86	45.70	4	6,174	0.06%
2021/04/13	131	46.32	1	46.35	45.85	130	6,082	2.14%	大買/鉅額交易
2021/04/12	1	47.50	2	46.75	46.75	-1	5,951	-0.02%
2021/04/09	3	46.32	41.9	45.97	46.35	-38.9	5,797	-0.67%
2021/04/08	16	45.03	3	44.73	45.00	13	5,596	0.23%
2021/04/07	1	43.50	86	44.12	44.50	-85	5,526	-1.54%
2021/04/06	4	42.93	1	43.05	43.10	3	5,414	0.06%
2021/04/01	25	42.74	1	42.75	42.85	24	5,386	0.45%
2021/03/31	35	42.77	4	42.85	42.80	31	5,362	0.58%
2021/03/30	5	42.80	0	0.00	42.85	5	5,364	0.09%
2021/03/29	63	42.35	0	0.00	42.70	63	5,359	1.18%
2021/03/26	0	0.00	5	42.20	42.25	-5	5,357	-0.09%
2021/03/25	0	0.00	1	42.20	41.90	-1	5,375	-0.02%
2021/03/24	14	41.62	2	41.55	41.85	12	5,406	0.22%
2021/03/23	8	42.33	0	0.00	42.15	8	5,342	0.15%
2021/03/22	0	0.00	69	42.55	42.65	-69	5,350	-1.29%
2021/03/19	127	42.83	111	42.88	42.80	16	5,381	0.30%	大買/大賣/
2021/03/18	2	42.68	1	42.60	42.65	1	5,313	0.02%
2021/03/17	2	42.90	8	42.53	42.60	-6	5,379	-0.11%
2021/03/16	8	42.61	875	42.69	42.65	-867	5,455	-15.89%	大賣/鉅額交易
2021/03/15	6	41.63	30.1	42.36	42.45	-24.1	5,319	-0.45%
2021/03/12	1	39.90	61	40.04	40.50	-60	5,182	-1.16%
2021/03/11	0	0.00	1.1	39.61	39.65	-1.1	5,186	-0.02%
2021/03/10	13.1	39.22	101	39.30	39.25	-87.9	5,238	-1.68%	大賣/
2021/03/09	50	38.65	268	38.86	39.20	-218	5,255	-4.15%	大賣/鉅額交易
2021/03/08	1.1	38.36	3	38.70	38.40	-2	5,232	-0.04%
2021/03/05	10	38.48	0	0.00	38.40	10	5,256	0.19%
2021/03/04	1	38.45	0	0.00	38.60	1	5,328	0.02%
2021/03/03	5	38.75	0	0.00	38.75	5	5,361	0.09%
2021/03/02	0.1	39.30	4	39.25	39.00	-3.9	5,472	-0.07%
2021/02/26	20	37.90	2	38.50	38.85	18	5,470	0.33%
2021/02/25	2	37.98	2	38.25	38.25	0	5,432	0.00%
2021/02/24	2	38.00	0	0.00	38.05	2	5,425	0.04%
2021/02/23	27	38.08	5	38.52	38.40	22	5,377	0.41%
2021/02/22	0	0.00	14	38.33	38.50	-14	5,335	-0.26%
2021/02/19	90	37.14	1	37.40	37.45	89	5,240	1.70%
2021/02/18	137	36.95	1	37.10	37.10	136	5,210	2.61%	大買/鉅額交易
2021/02/17	4	36.40	4	36.51	36.65	0	5,207	0.00%
2021/02/05	2	36.05	3	36.40	35.95	-1	5,154	-0.02%
2021/02/04	1	35.60	41	35.73	36.00	-40	5,172	-0.77%
2021/02/03	11	34.84	1	35.10	34.90	10	5,093	0.20%
2021/02/02	20	35.00	5	35.10	35.00	15	5,080	0.30%
2021/02/01	43	34.43	2	34.63	34.60	41	5,063	0.81%
2021/01/29	48	35.17	2	35.35	34.85	46	5,020	0.92%
2021/01/28	207	36.05	4	36.00	35.80	203	4,927	4.12%	大買/鉅額交易
2021/01/27	4	37.08	1	37.00	36.85	3	4,836	0.06%
2021/01/26	113	36.88	23	36.63	36.70	90	4,746	1.90%	大買/
2021/01/25	100	35.71	1	36.00	36.00	99	4,509	2.20%
2021/01/22	47	35.21	1	35.65	35.65	46	4,485	1.03%
2021/01/21	203	35.17	0	0.00	35.20	203	4,457	4.55%	大買/鉅額交易
2021/01/20	263	35.39	10	35.84	35.50	253	4,432	5.71%	大買/鉅額交易
2021/01/19	200	35.73	4	35.66	35.95	196	4,299	4.56%	大買/鉅額交易
2021/01/18	10	35.00	2.1	35.08	34.95	7.9	4,172	0.19%
2021/01/15	2	34.98	1	35.45	35.00	1	4,121	0.02%
2021/01/14	1.1	34.93	2.1	35.19	35.20	-1	4,110	-0.02%
2021/01/13	0	0.00	1	35.40	35.15	-1	4,080	-0.02%
2021/01/12	2	35.00	8	35.48	35.00	-6	4,043	-0.15%
2021/01/11	1	35.20	9	34.96	35.20	-8	3,938	-0.20%
2021/01/08	2	34.75	30	34.69	34.70	-28	3,852	-0.73%
2021/01/07	10	34.00	1	34.30	34.20	9	3,772	0.24%
2021/01/06	23	34.00	0	0.00	33.85	23	3,748	0.61%
2021/01/05	1	34.35	1	34.30	34.40	0	3,683	0.00%
2021/01/04	1	34.40	0	0.00	34.45	1	3,696	0.03%
2020/12/30	1	34.15	1	34.35	34.25	0	3,667	0.00%
2020/12/29	1	34.40	0	0.00	34.50	1	3,632	0.03%
2020/12/28	0	0.00	6.1	34.67	34.70	-6.1	3,609	-0.17%
2020/12/25	0	0.00	1	34.50	34.50	-1	3,577	-0.03%
2020/12/24	0	0.00	12	34.57	34.45	-12	3,557	-0.34%
2020/12/23	0	0.00	25	34.01	34.00	-25	3,518	-0.71%
2020/12/22	1	34.00	5	34.30	33.95	-4	3,497	-0.11%
2020/12/21	12	33.97	3	34.22	34.30	9	3,468	0.26%
2020/12/18	9	34.42	0	0.00	34.10	9	3,419	0.26%
2020/12/17	2	34.68	0	0.00	34.70	2	3,358	0.06%
2020/12/16	0	0.00	8	34.82	34.95	-8	3,325	-0.24%
2020/12/15	4	34.28	2	34.73	34.20	2	3,237	0.06%
2020/12/14	11	34.81	5	34.96	34.90	6	3,128	0.19%
2020/12/11	3	34.32	4	34.85	34.60	-1	3,089	-0.03%
2020/12/10	0	0.00	7	34.86	34.80	-7	2,972	-0.24%
2020/12/09	1	33.95	3	34.18	34.40	-2	2,798	-0.07%
2020/12/08	2	33.55	5	33.61	33.75	-3	2,700	-0.11%
2020/12/07	1	33.70	4.2	33.88	33.90	-3.2	2,640	-0.12%
2020/12/04	2	33.40	6.3	33.50	33.40	-4.3	2,541	-0.17%
2020/12/03	2	32.85	2	33.33	32.90	0	2,397	0.00%
2020/12/02	1	33.15	33	33.01	33.15	-32	2,326	-1.38%
2020/12/01	1	32.55	1	32.50	32.60	0	2,202	0.00%
2020/11/30	10	32.55	2	32.65	32.60	8	2,168	0.37%
2020/11/27	1	32.10	0	0.00	32.35	1	2,088	0.05%
2020/11/26	19	32.29	18	32.28	32.40	1	2,030	0.05%
2020/11/25	0	0.00	7	31.70	31.60	-7	1,851	-0.38%
2020/11/24	9.1	31.25	0	0.00	31.25	9.1	1,763	0.51%
2020/11/23	1.2	31.35	1	31.40	31.35	0.2	1,739	0.01%
2020/11/20	13	31.04	5	31.10	31.10	8	1,689	0.47%
2020/11/19	0	0.00	0.3	30.95	31.00	-0.3	1,689	-0.02%
2020/11/18	1	31.05	0	0.00	31.00	1	1,681	0.06%
2020/11/17	1	30.90	10	31.00	30.95	-9	1,668	-0.54%
2020/11/16	8	31.00	6	31.00	31.05	2	1,704	0.12%
2020/11/12	1	30.55	23	30.57	30.55	-22	1,671	-1.32%
2020/11/05	0.1	30.35	3	30.40	30.35	-2.9	1,632	-0.18%
2020/11/03	1	30.20	0	0.00	30.20	1	1,706	0.06%
2020/11/02	2	30.10	4	30.23	30.15	-2	1,707	-0.12%
2020/10/30	10	30.40	7	30.51	30.30	3	1,697	0.18%
2020/10/29	2	30.05	0	0.00	30.20	2	1,652	0.12%
2020/10/28	1	30.30	0	0.00	30.20	1	1,647	0.06%
2020/10/27	4	30.20	3	30.18	30.20	1	1,627	0.06%
2020/10/26	0	0.00	22	29.97	30.00	-22	1,604	-1.37%
2020/10/22	1.1	29.39	0	0.00	29.65	1.1	1,616	0.07%
2020/10/20	10	29.35	0	0.00	29.45	10	1,716	0.58%
2020/10/19	31	29.56	0	0.00	29.45	31	1,725	1.80%
2020/10/16	1	29.50	0	0.00	29.50	1	1,734	0.06%
2020/10/13	0	0.00	36	29.87	29.90	-36	1,778	-2.02%
2020/10/12	0	0.00	51	29.90	29.90	-51	1,783	-2.86%
2020/10/08	20	29.55	50	29.55	29.55	-30	1,781	-1.68%
2020/10/05	10	29.35	0	0.00	29.15	10	1,885	0.53%
2020/09/28	0	0.00	3	29.25	29.30	-3	2,069	-0.14%
2020/09/25	1	29.20	10	29.05	29.05	-9	2,164	-0.42%
2020/09/24	2	29.05	0	0.00	29.05	2	2,234	0.09%
2020/09/23	0	0.00	2	29.40	29.35	-2	2,242	-0.09%
2020/09/18	1	29.65	0	0.00	29.50	1	2,301	0.04%
2020/09/17	0	0.00	5	29.55	29.55	-5	2,319	-0.22%
2020/09/16	5	29.50	0	0.00	29.50	5	2,351	0.21%
2020/09/15	5	29.65	0	0.00	29.55	5	2,392	0.21%
2020/09/14	0	0.00	5	29.70	29.60	-5	2,540	-0.20%
2020/09/11	10	29.60	0	0.00	29.55	10	2,664	0.38%
2020/09/07	0	0.00	15	29.90	29.90	-15	2,783	-0.54%
2020/09/04	2	29.80	7	29.95	30.00	-5	2,820	-0.18%
2020/09/03	0	0.00	7	30.13	30.10	-7	2,851	-0.25%
2020/09/02	0	0.00	113	29.96	30.00	-113	2,910	-3.88%	大賣/鉅額交易
2020/09/01	0	0.00	10	29.75	29.75	-10	2,988	-0.33%
2020/08/31	0	0.00	5	29.75	29.80	-5	3,179	-0.16%
2020/08/28	2	29.60	5	29.85	29.70	-3	3,216	-0.09%
2020/08/27	3	29.78	5	29.75	29.75	-2	3,276	-0.06%
2020/08/26	0	0.00	10	29.85	29.85	-10	3,351	-0.30%
2020/08/25	1	29.75	8	29.94	29.75	-7	3,378	-0.21%
2020/08/24	5	29.70	4	29.64	29.75	1	3,412	0.03%
2020/08/21	0	0.00	7	29.55	29.50	-7	3,454	-0.20%
2020/08/20	10	29.36	66	29.46	29.25	-56	3,487	-1.61%
2020/08/19	17	29.88	4	29.90	29.90	13	3,465	0.38%
2020/08/18	52	30.30	14	30.35	30.35	38	3,458	1.10%
2020/08/17	0	0.00	44	30.35	30.45	-44	3,600	-1.22%
2020/08/14	20	30.23	4	30.20	30.30	16	3,672	0.44%
2020/08/13	3	30.22	2	30.40	30.10	1	3,691	0.03%
2020/08/12	13	30.11	9	30.12	30.15	4	3,749	0.11%
2020/08/11	4	30.30	0	0.00	30.25	4	3,777	0.11%
2020/08/10	0	0.00	15	30.58	30.55	-15	3,849	-0.39%
2020/08/07	0	0.00	61	30.23	30.40	-61	3,907	-1.56%
2020/08/06	0	0.00	24	29.95	29.90	-24	3,916	-0.61%
2020/08/05	0	0.00	1	29.80	29.90	-1	3,972	-0.03%
2020/08/04	24	29.82	4	29.70	29.75	20	4,017	0.50%
2020/08/03	10	29.73	1	29.95	29.80	9	4,123	0.22%
2020/07/31	11	29.80	0	0.00	29.70	11	4,160	0.26%
2020/07/30	0	0.00	6	29.60	29.75	-6	4,195	-0.14%
2020/07/29	0	0.00	2	29.28	29.30	-2	4,239	-0.05%
2020/07/28	18	29.28	4	29.15	29.00	14	4,304	0.33%
2020/07/27	3	29.40	0	0.00	29.35	3	4,399	0.07%
2020/07/24	5	29.72	0	0.00	29.60	5	4,502	0.11%
2020/07/23	10	30.05	2	30.08	30.15	8	4,671	0.17%
2020/07/22	0	0.00	4	30.13	30.10	-4	4,754	-0.08%
2020/07/21	6	29.97	1	30.15	29.90	5	4,869	0.10%
2020/07/20	4	29.90	5	29.82	30.05	-1	5,055	-0.02%
2020/07/17	0	0.00	2	30.10	29.85	-2	5,203	-0.04%
2020/07/16	0	0.00	2	30.05	30.00	-2	5,373	-0.04%
2020/07/15	5	30.00	100	30.00	30.00	-95	5,486	-1.73%
2020/07/14	18	30.04	3	30.07	30.05	15	5,622	0.27%
2020/07/13	17	30.33	2	30.35	30.30	15	5,814	0.26%
2020/07/10	12	30.36	123	30.21	30.20	-111	5,923	-1.87%	大賣/鉅額交易
2020/07/09	23	31.01	113	31.13	30.85	-90	6,006	-1.50%	大賣/
2020/07/08	0	0.00	3	30.60	30.60	-3	6,067	-0.05%
2020/07/07	23	30.75	37	30.66	30.55	-14	6,140	-0.23%
2020/07/06	45	30.86	65	30.95	30.75	-20	6,167	-0.32%
2020/07/03	11	30.52	40	30.44	30.80	-29	6,181	-0.47%
2020/07/02	1	30.10	1	30.10	30.15	0	6,161	0.00%
2020/07/01	4	30.05	6	30.02	30.00	-2	6,180	-0.03%
2020/06/30	1	29.65	4	29.70	29.75	-3	6,173	-0.05%
2020/06/29	2	29.65	5	29.66	29.55	-3	6,211	-0.05%
2020/06/24	36	29.84	2	29.85	29.80	34	6,200	0.55%
2020/06/23	6	30.02	8	29.95	29.95	-2	6,227	-0.03%
2020/06/22	3	29.95	8	29.90	30.00	-5	6,242	-0.08%
2020/06/19	0	0.00	2	29.45	29.60	-2	6,262	-0.03%
2020/06/18	4	29.49	2	29.45	29.45	2	6,153	0.03%
2020/06/17	6	29.79	4	29.86	29.80	2	6,076	0.03%
2020/06/16	0	0.00	3	30.02	29.85	-3	6,135	-0.05%
2020/06/15	4	29.81	3	30.03	29.70	1	6,208	0.02%
2020/06/12	17	29.53	17	29.71	29.85	0	6,229	0.00%
2020/06/11	13	30.33	1	30.15	30.05	12	6,262	0.19%
2020/06/10	3	30.55	2	30.55	30.70	1	6,292	0.02%
2020/06/09	0	0.00	5	30.85	30.65	-5	6,386	-0.08%
2020/06/08	54	31.13	5	31.00	30.95	49	6,409	0.76%
2020/06/05	83	30.91	85	30.75	31.35	-2	6,387	-0.03%
2020/06/04	10	30.15	1	30.25	30.20	9	6,262	0.14%
2020/06/03	4	30.23	0	0.00	30.15	4	6,298	0.06%
2020/06/02	12	30.23	11	30.22	30.30	1	6,461	0.02%
2020/06/01	16	29.89	13	29.89	29.95	3	6,431	0.05%
2020/05/29	1	29.50	1	29.60	29.50	0	6,410	0.00%
2020/05/28	5	30.00	13	29.96	29.70	-8	6,371	-0.13%
2020/05/27	1	29.85	1	29.90	29.85	0	6,349	0.00%
2020/05/26	6	29.90	16	30.06	29.80	-10	6,333	-0.16%
2020/05/25	2	29.93	5	29.80	29.95	-3	6,292	-0.05%
2020/05/22	23	29.94	0	0.00	29.65	23	6,272	0.37%
2020/05/21	31	30.36	3	30.50	30.35	28	6,136	0.46%
2020/05/20	49	30.59	3.3	30.61	30.65	45.7	6,054	0.76%
2020/05/19	21	30.38	7	30.44	30.25	14	6,034	0.23%
2020/05/18	65	30.76	65	30.99	30.65	0	6,023	0.00%
2020/05/15	0	0.00	6	30.98	30.70	-6	5,998	-0.10%
2020/05/14	22	31.96	4	31.66	31.35	18	5,926	0.30%
2020/05/13	6	32.49	0	0.00	32.40	6	5,884	0.10%
2020/05/12	42	32.70	42	32.60	32.80	0	5,851	0.00%
2020/05/11	14	32.41	3	32.35	32.25	11	5,803	0.19%
2020/05/08	46	31.99	5	31.92	31.90	41	5,762	0.71%
2020/05/07	34	32.44	0	0.00	32.45	34	5,676	0.60%
2020/05/06	32	32.59	0	0.00	32.40	32	5,663	0.56%
2020/05/05	15.2	32.72	7	32.87	32.65	8.2	5,648	0.15%
2020/05/04	17	32.94	5	32.98	32.80	12	5,626	0.21%
2020/04/30	37	33.72	0	0.00	33.70	37	5,580	0.66%
2020/04/29	18	34.23	0	0.00	34.20	18	5,545	0.32%
2020/04/28	2	32.90	75	33.85	34.10	-73	5,516	-1.32%
2020/04/27	3	32.27	3	32.17	32.30	0	5,336	0.00%
2020/04/24	10	31.86	3	31.78	31.85	7	5,273	0.13%
2020/04/23	14	32.40	20	32.48	32.15	-6	5,168	-0.12%
2020/04/22	169	34.95	16	34.86	34.95	153	4,997	3.06%	大買/鉅額交易
2020/04/21	76	35.32	12	35.55	35.00	64	4,864	1.32%
2020/04/20	2	35.18	0	0.00	35.35	2	4,729	0.04%
2020/04/17	67	34.98	3	34.95	34.95	64	4,768	1.34%
2020/04/16	116	34.74	19	35.37	35.20	97	4,690	2.07%	大買/
2020/04/15	4	34.43	29	34.40	34.45	-25	4,536	-0.55%
2020/04/14	103	33.80	10	33.90	33.90	93	4,471	2.08%	大買/
2020/04/13	5	33.30	15	33.18	33.30	-10	4,367	-0.23%
2020/04/10	3	32.70	4	32.70	32.80	-1	4,260	-0.02%
2020/04/09	4	32.56	459	32.23	32.15	-455	4,234	-10.75%	大賣/鉅額交易
2020/04/08	0	0.00	491	31.76	32.00	-491	4,155	-11.81%	大賣/鉅額交易
2020/04/07	438	31.03	11	30.91	31.20	427	4,046	10.55%	大買/鉅額交易
2020/04/06	152	30.39	3	30.50	30.55	149	3,975	3.75%	大買/鉅額交易
2020/04/01	95	30.31	3	30.32	30.45	92	3,919	2.35%
2020/03/31	210	30.16	1	30.20	30.30	209	3,885	5.38%	大買/鉅額交易
2020/03/30	10	29.65	3	29.38	29.90	7	3,840	0.18%
2020/03/27	16	29.59	14	29.56	29.40	2	3,813	0.05%
2020/03/26	3	29.17	2	29.45	29.60	1	3,764	0.03%
2020/03/25	1	29.20	4	29.30	29.00	-3	3,727	-0.08%
2020/03/23	1	27.80	5	27.95	27.55	-4	3,723	-0.11%
2020/03/20	8	28.65	1	28.40	28.40	7	3,721	0.19%
2020/03/19	19	27.28	0	0.00	26.70	19	3,643	0.52%
2020/03/18	17	29.89	0	0.00	29.50	17	3,535	0.48%
2020/03/17	2	30.33	0	0.00	30.10	2	3,469	0.06%
2020/03/16	14	31.43	12	31.83	31.20	2	3,385	0.06%
2020/03/13	20	30.13	15	30.80	31.45	5	3,305	0.15%
2020/03/12	11	30.85	10	31.50	31.60	1	3,172	0.03%
2020/03/11	14	32.28	11	32.59	32.10	3	3,074	0.10%
2020/03/10	12	31.12	0	0.00	32.25	12	3,001	0.40%
2020/03/09	3	31.67	0	0.00	31.35	3	2,931	0.10%
2020/03/06	7	32.84	71	32.88	32.65	-64	2,859	-2.24%
2020/03/04	1	30.80	1	31.10	30.95	0	2,581	0.00%
2020/03/03	0	0.00	13	31.19	31.15	-13	2,569	-0.51%
2020/03/02	22	30.75	1	31.05	30.70	21	2,564	0.82%
2020/02/26	10	31.70	1	31.90	31.70	9	2,521	0.36%
2020/02/25	10	31.70	10	31.90	32.05	0	2,509	0.00%
2020/02/24	1	31.85	2	31.80	31.85	-1	2,488	-0.04%
2020/02/21	21	31.83	0	0.00	31.75	21	2,475	0.85%
2020/02/20	0	0.00	15	32.30	32.05	-15	2,472	-0.61%
2020/02/19	1	32.10	7	32.25	32.05	-6	2,476	-0.24%
2020/02/18	29	31.91	1	31.85	31.70	28	2,433	1.15%
2020/02/17	1	31.95	1	32.05	32.10	0	2,500	0.00%
2020/02/13	0	0.00	4	31.76	31.50	-4	2,495	-0.16%
2020/02/12	10	31.30	1	31.40	31.55	9	2,467	0.36%
2020/02/11	11	31.00	0	0.00	31.05	11	2,449	0.45%
2020/02/07	21	31.49	0	0.00	31.05	21	2,413	0.87%
2020/02/06	1	31.70	1	31.95	31.70	0	2,371	0.00%
2020/02/04	1	31.90	5	32.10	31.80	-4	2,303	-0.17%
2020/02/03	5	30.99	5	31.82	32.05	0	2,265	0.00%
2020/01/31	0	0.00	2	32.15	32.70	-2	2,152	-0.09%
2020/01/30	0	0.00	2	30.90	30.65	-2	2,032	-0.10%
2020/01/20	1	32.35	0	0.00	32.30	1	1,955	0.05%
2020/01/16	0	0.00	2	32.13	32.20	-2	1,892	-0.11%
2020/01/15	0	0.00	1	32.00	31.80	-1	1,854	-0.05%
2020/01/14	0	0.00	2	32.30	32.30	-2	1,826	-0.11%
2020/01/13	1	32.65	1	32.25	32.05	0	1,766	0.00%
2020/01/10	1	31.75	9	31.62	31.75	-8	1,607	-0.50%
2020/01/09	3	31.35	5	31.26	31.15	-2	1,515	-0.13%
2020/01/08	0	0.00	2	31.23	31.15	-2	1,452	-0.14%
2020/01/06	0	0.00	7	30.85	30.75	-7	1,373	-0.51%
2020/01/03	0	0.00	8	30.79	30.55	-8	1,354	-0.59%
2020/01/02	0	0.00	1	30.40	30.40	-1	1,331	-0.08%
2019/12/31	0	0.00	5	30.20	30.15	-5	1,338	-0.37%
2019/12/30	0	0.00	1	30.20	30.15	-1	1,429	-0.07%
2019/12/24	5	30.15	0	0.00	30.05	5	1,527	0.33%
2019/12/20	0	0.00	1	30.25	30.25	-1	1,521	-0.07%
2019/12/19	0	0.00	1	30.35	30.10	-1	1,518	-0.07%
2019/12/18	2	30.05	45	30.10	30.30	-43	1,499	-2.87%
2019/12/17	1	29.30	1	29.55	29.80	0	1,421	0.00%
2019/12/16	5	29.30	0	0.00	29.60	5	1,382	0.36%
2019/12/11	0	0.00	2	29.45	29.35	-2	1,390	-0.14%
2019/12/10	2	29.15	0	0.00	29.30	2	1,399	0.14%
2019/12/03	10	29.30	0	0.00	29.30	10	1,484	0.67%
2019/12/02	1	29.50	0	0.00	29.35	1	1,478	0.07%
2019/11/29	1	29.80	0	0.00	29.65	1	1,476	0.07%
2019/11/28	1	29.90	1	30.00	29.90	0	1,474	0.00%
2019/11/26	0	0.00	1	30.10	30.15	-1	1,480	-0.07%
2019/11/25	2	29.90	1	30.00	30.00	1	1,463	0.07%
2019/11/22	0	0.00	1	29.95	29.80	-1	1,456	-0.07%
2019/11/20	0	0.00	2	29.85	29.90	-2	1,464	-0.14%
2019/11/19	0	0.00	13	30.23	30.05	-13	1,484	-0.88%
2019/11/18	4	30.01	1	30.05	30.00	3	1,524	0.20%
2019/11/15	21	29.87	0	0.00	29.80	21	1,518	1.38%
2019/11/14	18	29.99	1	30.50	29.80	17	1,508	1.13%
2019/11/13	0	0.00	9	29.92	30.10	-9	1,460	-0.62%
2019/11/06	1	29.05	0	0.00	29.00	1	1,489	0.07%
2019/11/05	1	29.15	0	0.00	29.10	1	1,498	0.07%
2019/11/01	5	29.00	0	0.00	29.25	5	1,517	0.33%
2019/10/29	1	29.20	0	0.00	29.25	1	1,550	0.06%
2019/10/23	2	29.65	2	29.65	29.65	0	1,638	0.00%
2019/10/22	1	29.40	0	0.00	29.55	1	1,697	0.06%
2019/10/21	10	29.40	1	29.60	29.45	9	1,741	0.52%
2019/10/18	1	29.20	1	29.60	29.60	0	1,885	0.00%
2019/10/15	1	29.05	0	0.00	28.75	1	2,177	0.05%
2019/10/14	0	0.00	1	29.35	29.05	-1	2,257	-0.04%
2019/10/09	1	29.10	0	0.00	29.05	1	2,321	0.04%
2019/10/08	5	29.80	2	29.65	29.60	3	2,375	0.13%
2019/10/04	0	0.00	5	30.57	30.60	-5	2,442	-0.20%
2019/10/03	0	0.00	1	30.00	30.15	-1	2,407	-0.04%
2019/10/02	2	29.70	29	29.72	29.80	-27	2,413	-1.12%
2019/10/01	0	0.00	1	29.10	29.10	-1	2,377	-0.04%
2019/09/25	0	0.00	1	29.15	29.05	-1	2,450	-0.04%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	0	0.00	2	29.33	29.25	-2	2,500	-0.08%
2019/09/16	3	29.03	2	29.00	29.10	1	2,502	0.04%
2019/09/12	0	0.00	1	29.25	29.25	-1	2,499	-0.04%
2019/09/11	5	29.47	30	29.52	29.15	-25	2,509	-1.00%
2019/09/10	0	0.00	1	28.90	28.95	-1	2,450	-0.04%
2019/09/09	10	29.00	0	0.00	28.80	10	2,469	0.40%
2019/09/06	0	0.00	1	28.95	28.80	-1	2,473	-0.04%
2019/09/02	0	0.00	1	28.80	28.75	-1	2,600	-0.04%
2019/08/29	1	28.20	1	28.30	28.30	0	2,608	0.00%
2019/08/27	4	28.44	0	0.00	28.45	4	2,623	0.15%
2019/08/23	1	28.80	0	0.00	28.85	1	2,664	0.04%
2019/08/22	2	29.00	0	0.00	28.90	2	2,698	0.07%
2019/08/21	2	28.98	2	29.03	28.90	0	2,704	0.00%
2019/08/20	0	0.00	2	28.75	28.75	-2	2,654	-0.08%
2019/08/19	2	28.68	11	28.71	28.70	-9	2,655	-0.34%
2019/08/16	1	28.55	1	28.65	28.55	0	2,650	0.00%
2019/08/15	3	28.23	1	28.00	28.25	2	2,618	0.08%
2019/08/14	0	0.00	1	28.20	28.45	-1	2,579	-0.04%
2019/08/13	0	0.00	3	27.53	27.45	-3	2,534	-0.12%
2019/08/12	0	0.00	1	27.80	27.70	-1	2,534	-0.04%
2019/08/08	0	0.00	10	28.00	27.85	-10	2,533	-0.39%
2019/08/07	20	27.40	2	27.68	27.70	18	2,537	0.71%
2019/08/06	1	26.60	1	27.10	27.10	0	2,544	0.00%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	1	27.90	1	27.80	27.85	0	2,586	0.00%
2019/08/01	0	0.00	2	28.15	28.20	-2	2,587	-0.08%
2019/07/31	0	0.00	1	28.20	28.20	-1	2,588	-0.04%
2019/07/30	1	27.90	0	0.00	27.70	1	2,575	0.04%
2019/07/29	2	28.10	0	0.00	28.10	2	2,569	0.08%
2019/07/26	1	28.40	1	28.30	28.40	0	2,555	0.00%
2019/07/25	1	27.90	0	0.00	28.15	1	2,537	0.04%
2019/07/24	6	27.94	0	0.00	27.85	6	2,508	0.24%
2019/07/23	4	28.70	1	28.75	28.35	3	2,458	0.12%
2019/07/22	23	28.98	16	28.95	28.70	7	2,423	0.29%
2019/07/19	34.1	31.92	0	0.00	31.90	34.1	2,284	1.49%
2019/07/18	1	32.00	0	0.00	31.85	1	2,149	0.05%
2019/07/17	2	32.15	2	32.15	32.20	0	2,049	0.00%
2019/07/16	7	32.69	1	32.70	32.35	6	1,984	0.30%
2019/07/15	0	0.00	1	32.85	32.80	-1	1,896	-0.05%
2019/07/12	1	33.00	2	33.00	33.00	-1	1,835	-0.05%
2019/07/11	3	32.80	10	32.94	32.90	-7	1,780	-0.39%
2019/07/10	15	32.50	16	32.48	32.55	-1	1,741	-0.06%
2019/07/09	1	32.15	5	32.15	32.15	-4	1,710	-0.23%
2019/07/08	11	32.08	0	0.00	31.85	11	1,686	0.65%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/04	5	32.23	2	32.18	32.25	3	1,926	0.16%
2019/07/03	1	32.05	7	32.06	32.05	-6	1,917	-0.31%
2019/07/02	0	0.00	6	31.89	31.90	-6	1,897	-0.32%
2019/07/01	1	31.70	2	31.90	31.80	-1	1,903	-0.05%
2019/06/28	10	31.63	0	0.00	31.55	10	1,874	0.53%
2019/06/19	0	0.00	4	31.35	31.30	-4	2,001	-0.20%
2019/06/18	0	0.00	6	31.46	31.35	-6	2,010	-0.30%
2019/06/17	0	0.00	1	31.35	31.35	-1	2,048	-0.05%
2019/06/14	1	30.90	0	0.00	30.90	1	2,063	0.05%
2019/06/13	0	0.00	1	31.20	31.20	-1	2,120	-0.05%
2019/06/12	0	0.00	6	30.90	30.90	-6	2,211	-0.27%
2019/06/11	0	0.00	6	30.38	30.70	-6	2,241	-0.27%
2019/06/10	8	30.01	4	29.86	30.20	4	2,288	0.17%
2019/06/05	0	0.00	1	31.50	31.25	-1	2,312	-0.04%
2019/06/03	2	31.20	0	0.00	31.20	2	2,374	0.08%
2019/05/31	5	31.50	2	31.38	31.55	3	2,379	0.13%
2019/05/29	3	31.15	0	0.00	30.80	3	2,366	0.13%
2019/05/28	0	0.00	2	31.00	31.80	-2	2,341	-0.09%
2019/05/24	0	0.00	6	30.20	30.40	-6	2,369	-0.25%
2019/05/23	1	30.10	0	0.00	30.00	1	2,368	0.04%
2019/05/22	1	30.30	6	30.56	30.30	-5	2,369	-0.21%
2019/05/21	6	30.34	1	30.40	30.30	5	2,368	0.21%
2019/05/17	0	0.00	1	30.05	29.85	-1	2,372	-0.04%
2019/05/15	0	0.00	1	30.15	30.10	-1	2,392	-0.04%
2019/05/14	1	29.20	2	29.53	29.75	-1	2,401	-0.04%
2019/05/13	1	29.45	0	0.00	29.40	1	2,399	0.04%
2019/05/10	1	29.95	3	30.70	29.95	-2	2,435	-0.08%
2019/05/08	2	30.90	5	30.95	31.00	-3	2,399	-0.13%
2019/05/03	3	31.03	0	0.00	31.00	3	2,396	0.13%
2019/04/30	1	30.80	3	30.85	30.80	-2	2,392	-0.08%
2019/04/26	4	31.15	0	0.00	31.15	4	2,396	0.17%
2019/04/25	1	31.40	0	0.00	31.35	1	2,401	0.04%
2019/04/23	4	31.30	0	0.00	31.30	4	2,402	0.17%
2019/04/19	0	0.00	1	31.40	31.35	-1	2,411	-0.04%
2019/04/17	0	0.00	17	31.47	31.55	-17	2,414	-0.70%
2019/04/16	14	31.21	1	31.25	31.40	13	2,395	0.54%
2019/04/15	0	0.00	1	31.50	31.35	-1	2,359	-0.04%
2019/04/12	3	31.70	5	31.65	31.60	-2	2,334	-0.09%
2019/04/11	47	32.21	12	32.27	32.00	35	2,301	1.52%
2019/04/10	3	31.37	2	31.43	31.70	1	2,097	0.05%
2019/04/08	0	31.50	0	0.00	31.45	0	1,977	0.00%
2019/04/03	1	31.25	1	31.45	31.45	0	1,959	0.00%
2019/04/02	0	31.60	0	0.00	31.45	0	1,937	0.00%
2019/03/29	0	0.00	1	31.35	31.40	-1	1,894	-0.05%
2019/03/27	20	31.30	3	31.27	31.30	17	1,866	0.91%
2019/03/26	0	0.00	5	31.32	31.25	-5	1,853	-0.27%
2019/03/25	2	30.40	4	30.83	30.80	-2	1,823	-0.11%
2019/03/22	6	30.70	20	30.71	30.65	-14	1,773	-0.79%
2019/03/20	7	30.37	0	0.00	30.45	7	1,717	0.41%
2019/03/19	2	30.85	1	30.75	30.75	1	1,672	0.06%
2019/03/18	0	0.00	9	30.63	30.65	-9	1,637	-0.55%
2019/03/15	0	0.00	20	30.14	30.25	-20	1,583	-1.26%
2019/03/14	8	29.59	17	29.77	29.60	-9	1,507	-0.60%
2019/03/13	51	29.55	19	29.66	29.50	32	1,496	2.14%
2019/03/12	0	0.00	26	29.65	29.90	-26	1,430	-1.82%
2019/03/11	13	28.82	5	28.93	29.00	8	1,363	0.59%
2019/03/08	31	28.95	2	29.25	29.10	29	1,362	2.13%
2019/03/06	1	30.15	6	30.17	30.15	-5	1,313	-0.38%
2019/02/27	2	29.70	4	29.95	30.00	-2	1,303	-0.15%
2019/02/26	2	30.05	0	0.00	29.90	2	1,293	0.15%
2019/02/25	11	30.15	7	30.24	30.20	4	1,276	0.31%
2019/02/22	1	29.60	7	29.66	29.75	-6	1,244	-0.48%
2019/02/20	0	0.00	2	29.50	29.55	-2	1,237	-0.16%
2019/02/19	1	29.40	0	0.00	29.40	1	1,236	0.08%
2019/02/18	1	29.30	2	29.40	29.35	-1	1,242	-0.08%
2019/02/15	6	29.38	0	0.00	29.20	6	1,255	0.48%
2019/02/14	10	29.62	2	29.78	29.70	8	1,271	0.63%
2019/02/13	4	29.65	1	29.70	29.70	3	1,297	0.23%
2019/02/12	5	29.90	6	29.92	29.80	-1	1,298	-0.08%
2019/02/11	2	29.70	8	29.75	29.90	-6	1,305	-0.46%
2019/01/30	4	29.20	3	29.25	29.15	1	1,269	0.08%
2019/01/29	3	28.77	5	29.07	29.20	-2	1,296	-0.15%
2019/01/25	1	28.85	1	28.95	29.05	0	1,388	0.00%
2019/01/24	0	0.00	2	29.00	28.95	-2	1,396	-0.14%
2019/01/23	1	28.45	4	28.75	28.90	-3	1,419	-0.21%
2019/01/22	0	28.75	0	0.00	28.75	0	1,439	0.00%
2019/01/18	0	0.00	4	28.73	28.85	-4	1,462	-0.27%
2019/01/17	0	0.00	5	28.68	28.75	-5	1,504	-0.33%
2019/01/16	1	28.40	2	28.40	28.35	-1	1,607	-0.06%
2019/01/15	3	28.20	0	0.00	28.40	3	1,606	0.19%
2019/01/14	3	28.23	0	0.00	28.15	3	1,605	0.19%
2019/01/11	0	0.00	4	28.53	28.55	-4	1,613	-0.25%
2019/01/10	2	28.15	8	28.25	28.45	-6	1,602	-0.37%
2019/01/09	0	0.00	10	28.03	28.15	-10	1,605	-0.62%
2019/01/08	2	27.60	5	27.80	27.60	-3	1,594	-0.19%
2019/01/07	2	27.55	2	27.60	27.75	0	1,600	0.00%
2019/01/04	4	26.55	7	27.04	27.25	-3	1,618	-0.19%
2019/01/03	2	27.05	4	27.13	26.95	-2	1,684	-0.12%
2019/01/02	6	27.12	2	27.20	27.05	4	1,697	0.24%
2018/12/27	5	27.23	3	27.45	27.15	2	1,748	0.11%
2018/12/26	4	27.24	0	0.00	27.10	4	1,763	0.23%
2018/12/25	0	0.00	1	27.25	27.20	-1	1,772	-0.06%
2018/12/24	1	27.50	4	27.49	27.40	-3	1,775	-0.17%
2018/12/21	2	27.05	2	27.25	27.25	0	1,784	0.00%
2018/12/20	6	27.25	8	27.36	27.25	-2	1,785	-0.11%
2018/12/19	2	27.55	0	0.00	27.55	2	1,784	0.11%
2018/12/18	5	28.02	0	0.00	27.90	5	1,778	0.28%
2018/12/17	9	28.37	0	0.00	28.30	9	1,781	0.51%
2018/12/14	4	28.56	0	0.00	28.55	4	1,788	0.22%
2018/12/11	1	28.25	2	28.25	28.45	-1	1,860	-0.05%
2018/12/10	2	27.85	0	0.00	28.15	2	1,881	0.11%
2018/12/07	2	28.35	0	0.00	28.45	2	1,897	0.11%
2018/12/06	11	28.96	8	29.30	28.85	3	1,886	0.16%
2018/12/05	2	29.75	0	0.00	29.75	2	1,882	0.11%
2018/12/04	2	30.10	0	0.00	30.15	2	1,944	0.10%
2018/12/03	1	30.35	2	30.35	30.30	-1	2,006	-0.05%
2018/11/30	0	0.00	2	29.95	29.95	-2	2,026	-0.10%
2018/11/27	0	0.00	17	29.17	29.50	-17	2,015	-0.84%
2018/11/26	0	0.00	20	28.93	28.90	-20	2,007	-1.00%
2018/11/22	0	0.00	2	29.20	28.90	-2	2,033	-0.10%
2018/11/21	0	0.00	1	29.05	29.05	-1	2,079	-0.05%
2018/11/20	2	29.10	0	0.00	29.05	2	2,094	0.10%
2018/11/19	2	29.40	0	0.00	29.40	2	2,109	0.09%
2018/11/16	0	0.00	2	29.35	29.30	-2	2,127	-0.09%
2018/11/15	2	29.05	1	29.15	29.20	1	2,169	0.05%
2018/11/14	0	0.00	3	29.38	29.50	-3	2,200	-0.14%
2018/11/13	2	28.60	2	28.90	29.15	0	2,243	0.00%
2018/11/12	0	0.00	2	29.05	29.10	-2	2,282	-0.09%
2018/11/07	2	28.13	28	28.44	28.65	-26	2,350	-1.11%
2018/11/06	14	28.32	10	28.95	28.00	4	2,426	0.16%
2018/11/05	0	0.00	14	28.54	28.80	-14	2,513	-0.56%
2018/11/02	16	27.63	53	28.00	28.25	-37	2,863	-1.29%
2018/11/01	0	0.00	35	26.47	27.00	-35	3,140	-1.11%
2018/10/31	0	0.00	63	25.52	26.00	-63	3,260	-1.93%
2018/10/30	3	25.03	47	25.11	25.20	-44	3,339	-1.32%
2018/10/29	8	25.26	0	0.00	25.20	8	3,446	0.23%
2018/10/26	3	25.68	2	25.85	25.70	1	3,489	0.03%
2018/10/25	8	25.55	4	25.66	25.45	4	3,563	0.11%
2018/10/24	17	27.06	1	26.85	26.40	16	3,555	0.45%
2018/10/23	1	27.80	0	0.00	27.80	1	3,487	0.03%
2018/10/22	2	27.95	3	28.13	28.20	-1	3,523	-0.03%
2018/10/19	3	27.77	2	27.95	28.20	1	3,550	0.03%
2018/10/18	4	28.13	3	28.23	28.30	1	3,578	0.03%
2018/10/17	4	28.43	2	28.70	28.15	2	3,626	0.06%
2018/10/16	9	28.29	2	28.30	28.30	7	3,752	0.19%
2018/10/15	4	28.05	2	28.20	28.20	2	3,820	0.05%
2018/10/11	14	28.09	4	27.93	27.20	10	4,065	0.25%
2018/10/09	4	29.55	0	0.00	29.55	4	4,426	0.09%
2018/10/05	0	0.00	2	29.80	29.40	-2	5,049	-0.04%
2018/10/04	35	29.60	0	0.00	29.40	35	5,069	0.69%
2018/10/02	2	30.10	0	0.00	30.10	2	5,108	0.04%
2018/09/28	6	29.98	0	0.00	30.00	6	5,282	0.11%
2018/09/21	4	30.08	0	0.00	30.15	4	5,600	0.07%
2018/09/17	1	30.15	8	30.16	30.25	-7	5,655	-0.12%
2018/09/14	2	29.30	2	29.70	29.75	0	5,651	0.00%
2018/09/13	2	28.90	2	29.15	29.20	0	5,676	0.00%
2018/09/11	4	28.95	2	28.95	29.20	2	5,744	0.03%
2018/09/10	3	28.77	0	0.00	28.75	3	5,834	0.05%
2018/09/07	2	30.15	2	30.50	29.80	0	5,964	0.00%
2018/09/06	44	30.56	0	0.00	30.25	44	5,992	0.73%
2018/09/03	0	0.00	2	31.30	31.10	-2	6,211	-0.03%
2018/08/31	2	31.30	2	31.50	31.45	0	6,241	0.00%
2018/08/30	0	0.00	2	31.60	31.55	-2	6,346	-0.03%
2018/08/28	0	0.00	4	31.15	31.30	-4	6,421	-0.06%
2018/08/27	0	0.00	3	30.53	30.70	-3	6,407	-0.05%
2018/08/24	7	30.16	0	0.00	30.10	7	6,430	0.11%
2018/08/23	22	30.58	2	30.60	30.50	20	6,458	0.31%
2018/08/22	8	30.59	4	30.89	30.55	4	6,519	0.06%
2018/08/21	1	30.85	8	30.51	30.85	-7	6,556	-0.11%
2018/08/20	14	30.15	0	0.00	30.05	14	6,568	0.21%
2018/08/17	31	31.04	1	31.00	30.85	30	6,561	0.46%
2018/08/16	12	31.25	6	31.52	31.30	6	6,545	0.09%
2018/08/15	7	31.75	0	0.00	31.75	7	6,574	0.11%
2018/08/14	5	31.82	11	31.95	31.95	-6	6,711	-0.09%
2018/08/13	50	32.16	0	0.00	31.85	50	6,799	0.74%
2018/08/10	0	0.00	48	32.74	32.85	-48	6,732	-0.71%
2018/08/09	31	32.49	10	32.38	32.25	21	6,717	0.31%
2018/08/08	73	35.04	1	35.10	34.95	72	6,375	1.13%
2018/08/07	14	35.06	4	35.30	35.25	10	6,099	0.16%
2018/08/06	0	0.00	2	35.35	35.25	-2	6,028	-0.03%
2018/08/03	2	35.05	0	0.00	35.15	2	6,005	0.03%
2018/08/02	4	34.84	0	0.00	34.75	4	6,118	0.07%
2018/08/01	4	35.14	11	34.91	35.05	-7	6,234	-0.11%
2018/07/30	4	34.28	0	0.00	34.45	4	6,196	0.06%
2018/07/27	8	34.50	0	0.00	34.50	8	6,171	0.13%
2018/07/26	2	34.75	0	0.00	34.65	2	6,149	0.03%
2018/07/25	3	34.35	1	34.55	34.70	2	6,156	0.03%
2018/07/24	11	34.01	1	34.60	34.55	10	6,137	0.16%
2018/07/23	7	34.31	0	0.00	34.15	7	6,120	0.11%
2018/07/20	2	34.70	0	0.00	34.70	2	6,010	0.03%
2018/07/19	3	35.13	0	0.00	35.20	3	5,960	0.05%
2018/07/18	8	35.55	6	36.12	35.50	2	5,928	0.03%
2018/07/17	16	37.02	6	36.78	36.60	10	5,762	0.17%
2018/07/16	19	36.21	25	36.69	36.60	-6	5,339	-0.11%
2018/07/13	1	34.40	2	34.68	34.55	-1	4,786	-0.02%
2018/07/12	0	0.00	66	34.39	34.45	-66	4,748	-1.39%
2018/07/10	10	33.95	2	34.15	34.25	8	4,786	0.17%
2018/07/09	3	33.95	0	0.00	33.85	3	4,843	0.06%
2018/07/06	51	33.86	1	34.20	34.20	50	4,826	1.04%
2018/07/05	3	34.45	3	34.70	34.10	0	4,768	0.00%
2018/07/04	15	33.80	36	34.30	34.35	-21	4,750	-0.44%
2018/07/03	20	33.90	0	0.00	33.80	20	4,754	0.42%
2018/07/02	0	0.00	20	34.30	34.20	-20	4,765	-0.42%
2018/06/29	0	0.00	1	34.10	34.25	-1	4,793	-0.02%
2018/06/28	1	33.70	1	33.80	33.80	0	4,792	0.00%
2018/06/27	1	33.90	1	34.10	33.90	0	4,847	0.00%
2018/06/26	21	33.80	0	0.00	33.90	21	4,891	0.43%
2018/06/22	1	34.50	0	0.00	34.40	1	5,060	0.02%
2018/06/20	0	0.00	1	34.30	34.30	-1	5,211	-0.02%
2018/06/19	2	33.75	3	33.95	33.95	-1	5,243	-0.02%
2018/06/15	0	0.00	56	34.92	34.45	-56	5,246	-1.07%
2018/06/14	0	0.00	21	34.53	34.55	-21	5,173	-0.41%
2018/06/13	0	0.00	25	34.45	34.45	-25	5,513	-0.45%
2018/06/12	0	0.00	5	33.95	34.05	-5	5,732	-0.09%
2018/06/08	2	33.50	11	33.64	33.55	-9	5,924	-0.15%
2018/06/07	2	33.78	80	33.98	33.60	-78	6,123	-1.27%
2018/06/05	0	0.00	18	33.60	33.55	-18	6,100	-0.30%
2018/06/04	0	0.00	1	33.30	33.30	-1	6,065	-0.02%
2018/06/01	89	33.03	0	0.00	33.15	89	6,206	1.43%
2018/05/31	6	33.12	1	33.30	33.25	5	6,201	0.08%
2018/05/30	6	32.79	4	33.09	33.05	2	6,207	0.03%
2018/05/29	4	32.73	3	33.30	32.75	1	6,144	0.02%
2018/05/28	10	33.16	1	33.35	33.15	9	6,108	0.15%
2018/05/25	1	33.30	1	33.75	33.30	0	6,073	0.00%
2018/05/24	3	33.47	0	0.00	33.50	3	6,061	0.05%
2018/05/23	18	34.01	0	0.00	33.90	18	6,042	0.30%
2018/05/22	1	34.25	25	34.34	34.30	-24	6,002	-0.40%
2018/05/21	1	33.40	65	34.08	34.15	-64	5,877	-1.09%
2018/05/18	0	0.00	13	33.47	33.40	-13	5,764	-0.23%
2018/05/17	6	33.70	16	33.37	33.70	-10	5,793	-0.17%
2018/05/16	13	33.01	3	33.50	33.05	10	5,779	0.17%
2018/05/15	20	33.14	0	0.00	33.00	20	5,915	0.34%
2018/05/14	2	33.35	2	33.65	33.50	0	5,932	0.00%
2018/05/11	0	0.00	2	33.70	33.70	-2	5,881	-0.03%
2018/05/10	2	33.75	11	33.68	33.55	-9	5,847	-0.15%
2018/05/09	0	0.00	12.2	32.88	33.00	-12.2	5,625	-0.22%
2018/05/08	3	32.25	20	32.50	32.15	-17	5,456	-0.31%
2018/05/02	0	0.00	21	32.05	31.85	-21	5,367	-0.39%
2018/04/27	0	0.00	9	31.65	31.60	-9	5,326	-0.17%
2018/04/26	9	31.13	2	31.50	30.95	7	5,311	0.13%
2018/04/25	1	31.00	1	31.35	31.35	0	5,306	0.00%
2018/04/24	31	31.26	3	31.25	31.40	28	5,305	0.53%
2018/04/19	3	31.65	0	0.00	31.75	3	5,284	0.06%
2018/04/18	2	31.75	0	0.00	31.70	2	5,286	0.04%
2018/04/17	10	31.80	5	32.05	31.85	5	5,269	0.09%
2018/04/16	13	31.63	0	0.00	31.55	13	5,253	0.25%
2018/04/13	13	31.98	0	0.00	31.95	13	5,233	0.25%
2018/04/12	1	32.60	0	0.00	32.65	1	5,350	0.02%
2018/04/10	3	32.78	10	32.81	32.40	-7	5,303	-0.13%
2018/04/09	0	0.00	2	32.25	32.15	-2	5,142	-0.04%
2018/04/03	0	0.00	2	32.00	32.05	-2	5,113	-0.04%
2018/04/02	1	32.05	0	0.00	32.00	1	5,080	0.02%
2018/03/31	2	31.90	0	0.00	31.95	2	5,059	0.04%
2018/03/30	24	31.99	4	32.09	31.90	20	5,051	0.40%
2018/03/29	5	31.96	0	0.00	31.85	5	5,005	0.10%
2018/03/28	3	31.77	4	32.11	31.75	-1	5,058	-0.02%
2018/03/27	2	31.70	1	32.15	31.65	1	5,066	0.02%
2018/03/26	2	31.80	3	32.00	31.70	-1	5,282	-0.02%
2018/03/23	3	31.50	15	30.86	31.75	-12	5,348	-0.22%
2018/03/22	12	31.46	5	31.30	31.30	7	5,213	0.13%
2018/03/20	1	31.30	37	31.46	31.80	-36	5,128	-0.70%
2018/03/19	14	31.74	12	31.98	31.45	2	5,051	0.04%
2018/03/16	1	31.05	24.4	31.07	31.30	-23.4	4,629	-0.50%
2018/03/15	0	0.00	35	30.63	30.70	-35	4,303	-0.81%
2018/03/14	141	30.49	87	30.44	30.30	54	4,206	1.28%	大買/
2018/03/13	17	29.79	13	30.03	30.35	4	4,003	0.10%
2018/03/12	1	29.45	15	29.50	29.35	-14	3,788	-0.37%
2018/03/09	0	0.00	2	29.10	29.25	-2	3,769	-0.05%
2018/03/08	10	29.00	0	0.00	29.00	10	3,778	0.26%
2018/03/07	7	28.63	83.1	28.86	28.75	-76.1	3,778	-2.01%
2018/03/06	30	28.38	30	28.65	28.45	0	3,720	0.00%
2018/03/05	65	28.09	85	28.47	28.30	-20	3,809	-0.53%
2018/03/02	7	27.79	4	27.98	28.00	3	3,831	0.08%
2018/03/01	50	27.48	55	27.79	28.00	-5	3,908	-0.13%
2018/02/27	15	27.70	2	28.00	27.70	13	3,971	0.33%
2018/02/26	13	27.74	29	27.82	27.85	-16	4,217	-0.38%
2018/02/23	5	26.85	58	26.96	27.40	-53	4,253	-1.25%
2018/02/22	0	0.00	36	26.74	26.70	-36	4,301	-0.84%
2018/02/21	1	26.45	4	26.50	26.55	-3	4,338	-0.07%
2018/02/12	5	25.60	23	25.58	25.90	-18	4,359	-0.41%
2018/02/09	23	24.38	35	25.03	25.05	-12	4,411	-0.27%
2018/02/08	44	25.52	1	26.00	25.60	43	4,376	0.98%
2018/02/07	147	26.70	21	26.46	26.15	126	4,319	2.92%	大買/鉅額交易
2018/02/06	13	27.83	3	26.90	27.45	10	4,217	0.24%
2018/02/05	15.5	28.53	22	28.35	28.80	-6.5	4,236	-0.15%
2018/02/02	0	0.00	5	29.15	29.10	-5	4,275	-0.12%
2018/02/01	0	0.00	9	28.74	29.00	-9	4,318	-0.21%
2018/01/31	1	28.35	2	28.50	28.40	-1	4,483	-0.02%
2018/01/30	0	0.00	27	28.89	28.70	-27	4,565	-0.59%
2018/01/29	0	0.00	23	28.73	28.65	-23	4,656	-0.49%
2018/01/26	0	0.00	10	28.70	28.70	-10	4,743	-0.21%
2018/01/25	4	28.73	0	0.00	28.75	4	4,845	0.08%
2018/01/24	0	0.00	2	28.75	28.90	-2	5,047	-0.04%
2018/01/22	2	28.88	0	0.00	28.85	2	5,289	0.04%
2018/01/18	0	0.00	1	29.05	29.05	-1	5,477	-0.02%
2018/01/17	2	28.95	46	28.72	28.90	-44	5,670	-0.78%
2018/01/16	1	28.40	22	28.52	28.55	-21	5,877	-0.36%
2018/01/15	10	28.58	24	28.66	28.60	-14	6,158	-0.23%
2018/01/12	1	28.45	23	28.44	28.55	-22	6,392	-0.34%
2018/01/11	0	0.00	2	28.20	28.20	-2	6,747	-0.03%
2018/01/10	7	28.01	0	0.00	28.15	7	7,126	0.10%
2018/01/09	3	28.28	3	28.33	28.40	0	7,647	0.00%
2018/01/08	162	28.29	75	28.13	28.05	87	7,961	1.09%	大買/
2018/01/05	15	30.05	0	0.00	30.05	15	7,849	0.19%
2018/01/04	7	30.04	41	30.09	30.10	-34	8,020	-0.42%
2018/01/03	3	30.18	18	30.22	30.15	-15	8,070	-0.19%
2018/01/02	1.1	29.87	13	30.03	30.20	-11.9	8,132	-0.15%