裕民 (2606)-兆豐-忠孝券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
54.6
漲跌
▼0.2
漲幅
-0.36%
成交量
5,842張
產業
上市航運類股
1030人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕民 (2606)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	6	55.82	6	56.07	54.80	0	6,731	0.00%
2024/04/19	5	56.06	8.7	56.07	55.30	-3.7	6,561	-0.06%
2024/04/18	2	53.85	0	0.00	53.70	2	6,348	0.03%
2024/04/17	9	54.40	3	53.77	53.70	6	6,380	0.09%
2024/04/16	2.1	55.41	1	54.70	54.60	1.1	6,422	0.02%
2024/04/15	1	56.50	3	56.70	56.40	-2	6,546	-0.03%
2024/04/12	1	55.10	2	55.80	55.90	-1	6,550	-0.02%
2024/04/11	0	0.00	1	54.80	54.60	-1	6,718	-0.01%
2024/04/09	1	54.30	6	54.85	54.40	-5	7,181	-0.07%
2024/04/02	1	53.00	0	0.00	52.90	1	7,370	0.01%
2024/04/01	2	53.10	0	0.00	53.50	2	7,526	0.03%
2024/03/29	1	52.70	0	0.00	53.00	1	7,746	0.01%
2024/03/28	7	53.80	9	53.82	53.80	-2	8,018	-0.02%
2024/03/27	1	53.40	0	0.00	53.90	1	8,268	0.01%
2024/03/26	1	53.30	0	0.00	53.10	1	8,697	0.01%
2024/03/22	3	53.90	1	54.10	54.30	2	9,212	0.02%
2024/03/21	6	54.15	0	0.00	54.20	6	9,782	0.06%
2024/03/20	0	0.00	23	55.97	55.00	-23	9,962	-0.23%
2024/03/19	1	55.00	5	55.86	56.00	-4	10,054	-0.04%
2024/03/18	1	52.90	1	53.50	53.90	0	10,106	0.00%
2024/03/14	4	53.93	1	54.00	53.80	3	10,348	0.03%
2024/03/13	4	54.23	0	0.00	54.20	4	10,633	0.04%
2024/03/12	2	55.30	32	55.66	55.50	-30	10,958	-0.27%
2024/03/11	50	55.70	108	55.34	56.40	-58	11,508	-0.50%	大賣/
2024/03/08	156	53.93	106	54.46	54.30	50	13,559	0.37%	大買/大賣/
2024/03/07	3	53.63	0	0.00	53.40	3	14,347	0.02%
2024/03/06	55	54.61	0	0.00	54.40	55	15,023	0.37%
2024/03/05	1	55.00	3	55.87	55.00	-2	15,174	-0.01%
2024/03/04	102	55.58	3	54.67	55.70	99	15,190	0.65%	大買/
2024/03/01	1	54.40	2	55.00	54.60	-1	15,774	-0.01%
2024/02/29	44	55.35	19.2	55.54	55.60	24.8	15,998	0.16%
2024/02/27	4	53.23	2	54.00	53.60	2	15,795	0.01%
2024/02/26	0	0.00	2	54.50	54.80	-2	15,766	-0.01%
2024/02/23	0	0.00	3	54.10	53.60	-3	15,632	-0.02%
2024/02/22	1	53.00	2	54.20	52.70	-1	15,529	-0.01%
2024/02/21	8	53.53	6	54.22	53.30	2	15,338	0.01%
2024/02/20	3	52.90	10.2	52.27	53.40	-7.2	15,142	-0.05%
2024/02/19	2	50.00	5	50.10	50.20	-3	14,915	-0.02%
2024/02/16	0	0.00	0.4	48.85	49.10	-0.4	14,891	0.00%
2024/02/15	1	48.10	2.6	48.72	49.25	-1.6	14,956	-0.01%
2024/02/05	2.2	47.24	0	0.00	47.10	2.2	14,909	0.01%
2024/02/01	0	0.00	1.3	48.59	48.60	-1.3	14,934	-0.01%
2024/01/31	1.1	47.83	0	0.00	47.80	1.1	14,950	0.01%
2024/01/30	2	48.48	0	0.00	48.50	2	14,941	0.01%
2024/01/24	1	48.55	0	48.65	48.45	1	15,121	0.01%
2024/01/19	1	48.30	2	49.20	48.30	-1	15,095	-0.01%
2024/01/18	2	48.65	0	0.00	48.65	2	15,094	0.01%
2024/01/17	1.2	47.87	0	0.00	47.80	1.2	15,068	0.01%
2024/01/16	4.2	48.87	0	0.00	48.45	4.2	15,033	0.03%
2024/01/15	0.1	50.30	0	0.00	50.00	0.1	15,039	0.00%
2024/01/12	0.4	50.28	0	0.00	50.00	0.4	15,155	0.00%
2024/01/11	4	49.80	12	50.20	49.70	-8	15,349	-0.05%
2024/01/10	3	50.57	3	50.30	50.30	0	15,379	0.00%
2024/01/09	6	51.82	0.1	52.00	51.70	6	15,301	0.04%
2024/01/08	6.1	53.55	9	54.20	53.70	-2.9	15,130	-0.02%
2024/01/05	20.1	54.16	11	54.69	54.90	9.1	15,025	0.06%
2024/01/04	5.2	54.07	13	54.28	54.40	-7.8	14,758	-0.05%
2024/01/03	3.1	52.78	1	52.90	52.80	2.1	14,465	0.01%
2024/01/02	1.1	53.17	6	53.65	52.60	-4.9	14,470	-0.03%
2023/12/29	1	51.90	4	52.23	52.10	-3	14,338	-0.02%
2023/12/28	4	52.08	1	51.80	51.80	3	14,388	0.02%
2023/12/27	3	53.13	3	53.90	52.80	0	14,386	0.00%
2023/12/26	22	51.99	25	52.36	52.60	-3	14,313	-0.02%
2023/12/25	14	51.36	0	0.00	50.40	14	14,156	0.10%
2023/12/22	3	53.70	3	54.23	53.70	0	14,014	0.00%
2023/12/21	4	54.05	12	53.60	53.60	-8	13,779	-0.06%
2023/12/20	6	52.05	2	52.45	52.10	4	13,365	0.03%
2023/12/19	4	52.18	2	52.05	51.60	2	13,198	0.02%
2023/12/18	6	53.33	7	53.31	53.00	-1	13,098	-0.01%
2023/12/15	4	51.90	2	51.85	51.60	2	12,775	0.02%
2023/12/14	7	51.99	3	51.63	51.70	4	12,793	0.03%
2023/12/13	3	53.30	4	53.10	52.70	-1	12,866	-0.01%
2023/12/12	3	52.90	4	52.58	52.60	-1	13,404	-0.01%
2023/12/11	7	52.24	4	52.43	52.50	3	13,526	0.02%
2023/12/08	7	53.27	5	53.38	53.20	2	13,354	0.01%
2023/12/07	27	53.16	27	53.32	53.10	0	13,060	0.00%
2023/12/06	60	54.68	44.4	55.41	54.70	15.6	12,717	0.12%
2023/12/05	99.7	58.38	108	58.19	57.00	-8.3	12,129	-0.07%	大賣/
2023/12/04	44	55.77	35.5	55.72	56.90	8.5	9,925	0.09%
2023/12/01	4.3	50.46	15	51.49	51.80	-10.7	9,065	-0.12%
2023/11/30	5	49.36	3	48.90	48.35	2	8,376	0.02%
2023/11/29	2	48.28	12	47.95	47.90	-10	8,206	-0.12%
2023/11/28	23.2	49.43	5	49.64	48.55	18.2	8,083	0.23%
2023/11/27	22	48.30	29	48.38	47.80	-7	7,400	-0.09%
2023/11/24	1	46.00	1	46.00	45.90	0	7,117	0.00%
2023/11/23	6	44.83	3	44.87	44.85	3	7,084	0.04%
2023/11/22	1	44.75	0	0.00	45.20	1	7,048	0.01%
2023/11/21	1	44.90	2	45.05	45.00	-1	7,089	-0.01%
2023/11/20	3	45.22	2	45.13	45.00	1	7,150	0.01%
2023/11/17	2	45.93	5	45.46	45.70	-3	7,258	-0.04%
2023/11/16	5	44.92	0	0.00	45.05	5	7,488	0.07%
2023/11/15	0	0.00	4	44.66	44.70	-4	7,968	-0.05%
2023/11/14	6	44.59	3	44.33	44.30	3	8,634	0.03%
2023/11/10	0.1	45.20	0	45.45	45.00	0	8,629	0.00%
2023/11/07	0	0.00	1	47.60	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	50	47.50	47.50	-50	8,756	-0.57%
2023/11/03	1	47.20	4	47.14	47.20	-3	8,722	-0.03%
2023/11/02	1	45.05	2	45.08	45.95	-1	8,607	-0.01%
2023/10/31	1	44.50	2.3	44.13	44.30	-1.3	8,586	-0.02%
2023/10/30	22	43.70	20	43.65	44.60	2	8,603	0.02%
2023/10/26	12.2	44.13	12	43.90	43.60	0.2	8,624	0.00%
2023/10/25	0.2	45.00	1	45.15	44.75	-0.9	8,709	-0.01%
2023/10/24	4	44.66	5	44.91	45.10	-1	8,780	-0.01%
2023/10/23	2.3	45.76	25	45.63	45.20	-22.7	8,736	-0.26%
2023/10/20	19	46.68	5	46.90	46.90	14	8,654	0.16%
2023/10/19	13	48.60	30	48.65	48.70	-17	8,620	-0.20%
2023/10/18	1	47.25	1	46.25	46.20	0	8,414	0.00%
2023/10/17	1	46.05	2.2	46.35	46.20	-1.2	8,324	-0.01%
2023/10/16	1	46.20	1	46.10	46.10	0	8,348	0.00%
2023/10/13	0.2	46.45	0	0.00	46.15	0.2	8,373	0.00%
2023/10/12	1	46.60	0	0.00	46.75	1	8,350	0.01%
2023/10/11	0	0.00	1	46.35	46.35	-1	8,339	-0.01%
2023/10/06	4	46.65	6	47.17	47.35	-2	8,251	-0.02%
2023/10/05	1.2	45.58	1	45.45	45.45	0.2	8,169	0.00%
2023/10/04	2	46.05	8	45.75	45.40	-6	8,133	-0.07%
2023/10/03	12	46.94	1	45.80	45.80	11	8,093	0.14%
2023/10/02	3	47.22	0	0.00	46.80	3	8,043	0.04%
2023/09/28	21	48.09	2	47.88	47.85	19	8,094	0.23%
2023/09/27	3	48.82	32	49.17	48.30	-29	8,137	-0.36%
2023/09/26	1	48.15	2	48.00	47.80	-1	8,036	-0.01%
2023/09/25	1	48.20	0	0.00	48.40	1	8,079	0.01%
2023/09/22	60	48.70	3	48.83	48.30	57	8,089	0.70%
2023/09/21	16	49.70	18.2	49.80	49.45	-2.2	8,031	-0.03%
2023/09/20	18.2	50.15	3	49.93	49.75	15.2	7,883	0.19%
2023/09/19	158	50.34	7	50.26	50.20	151	7,605	1.99%	大買/鉅額交易
2023/09/18	14	50.18	13	50.57	50.70	1	7,397	0.01%
2023/09/15	72	50.34	92	50.86	50.00	-20	7,169	-0.28%
2023/09/14	1	45.80	7	46.79	46.90	-6	6,451	-0.09%
2023/09/13	10	44.10	0	0.00	44.65	10	6,258	0.16%
2023/09/12	0	0.00	5	44.65	44.65	-5	6,246	-0.08%
2023/09/11	14	44.86	2	45.15	44.70	12	6,246	0.19%
2023/09/08	14	46.21	11	45.75	45.75	3	6,222	0.05%
2023/09/07	0	0.00	3	45.19	45.05	-3	6,162	-0.05%
2023/09/06	1	46.55	0	0.00	45.65	1	6,172	0.02%
2023/09/05	1	47.40	1	46.55	46.45	0	6,160	0.00%
2023/09/04	0.1	46.65	0	0.00	46.65	0.1	6,133	0.00%
2023/09/01	1	44.95	1	45.00	44.90	0	6,076	0.00%
2023/08/31	1	45.80	1	45.45	45.45	0	6,100	0.00%
2023/08/30	1	46.40	0.1	46.10	46.00	0.9	6,102	0.02%
2023/08/29	1	45.50	2	45.40	45.50	-1	6,101	-0.02%
2023/08/28	6	44.63	0	0.00	44.80	6	6,111	0.10%
2023/08/25	2	45.95	1	45.10	45.10	1	6,142	0.02%
2023/08/24	1	45.65	5	45.79	45.75	-4	6,107	-0.07%
2023/08/23	12	46.62	3	47.12	46.65	9	6,043	0.15%
2023/08/22	23	46.22	17	47.27	47.40	6	6,039	0.10%
2023/08/21	46	46.56	2	46.65	46.30	44	5,782	0.76%
2023/08/18	16	47.98	27	48.57	49.05	-11	5,297	-0.21%
2023/08/17	0	0.00	3	43.85	44.60	-3	4,597	-0.07%
2023/08/16	2	42.10	0	0.00	42.10	2	4,482	0.04%
2023/08/15	1	42.30	0	0.00	42.60	1	4,471	0.02%
2023/08/14	1	41.90	1	41.90	42.00	0	4,461	0.00%
2023/08/11	2.3	44.16	1	44.25	44.30	1.3	4,362	0.03%
2023/08/10	1	43.80	0.3	43.80	43.75	0.7	4,310	0.02%
2023/08/08	0	0.00	2	43.50	43.55	-2	4,268	-0.05%
2023/08/02	3	43.43	3	43.60	43.50	0	4,360	0.00%
2023/08/01	4	43.26	1	43.50	43.45	3	4,340	0.07%
2023/07/31	6	42.94	0	0.00	42.50	6	4,403	0.14%
2023/07/28	1	44.65	5	44.82	44.05	-4	4,374	-0.09%
2023/07/27	0	0.00	3	42.87	43.20	-3	4,271	-0.07%
2023/07/25	2	41.10	0	0.00	41.25	2	4,314	0.05%
2023/07/24	1	40.90	0	0.00	40.85	1	4,345	0.02%
2023/07/21	5	43.15	0	0.00	42.80	5	4,336	0.12%
2023/07/20	0	0.00	0.4	43.05	43.50	-0.4	4,351	-0.01%
2023/07/17	1	43.00	0	0.00	43.40	1	4,338	0.02%
2023/07/14	0	0.00	1	44.20	43.80	-1	4,340	-0.02%
2023/07/12	3.3	42.58	0	0.00	42.95	3.3	4,357	0.08%
2023/07/11	3	43.65	0	0.00	43.45	3	4,331	0.07%
2023/07/10	3	44.00	0	0.00	43.50	3	4,397	0.07%
2023/07/07	2	45.35	1	45.30	45.00	1	4,376	0.02%
2023/07/06	6.8	46.07	0	0.00	45.30	6.8	4,363	0.15%
2023/07/05	0	0.00	12	49.58	49.75	-12	4,279	-0.28%
2023/07/04	2	49.05	1	49.30	49.30	1	4,326	0.02%
2023/07/03	16	48.61	15	48.87	48.50	1	4,524	0.02%
2023/06/30	3	47.62	0	0.00	47.30	3	4,536	0.07%
2023/06/29	2.1	46.95	1	47.20	47.20	1.1	4,500	0.02%
2023/06/28	2.3	47.43	6	47.43	47.35	-3.7	4,520	-0.08%
2023/06/26	0.1	48.45	0	0.00	48.45	0.1	4,580	0.00%
2023/06/19	1	48.95	0	0.00	48.60	1	4,688	0.02%
2023/06/14	4	49.80	2	49.85	49.70	2	4,760	0.04%
2023/06/13	1.2	48.89	1	48.95	48.85	0.2	4,833	0.00%
2023/06/12	1	49.25	1	49.10	49.05	0	5,046	0.00%
2023/06/09	4	49.45	3	49.35	49.30	1	5,098	0.02%
2023/06/08	10	50.10	2.5	50.10	49.60	7.5	5,238	0.14%
2023/06/07	2	49.63	1	49.35	49.30	1	5,326	0.02%
2023/06/06	1	49.35	2	49.43	49.45	-1	5,344	-0.02%
2023/06/05	1	48.90	1	48.80	48.70	0	5,525	0.00%
2023/06/02	2.1	48.20	6	48.20	48.20	-3.9	5,679	-0.07%
2023/06/01	1	48.00	1	47.90	47.95	0	5,797	0.00%
2023/05/31	4	48.53	2	48.48	48.40	2	5,966	0.03%
2023/05/30	3	49.30	0	0.00	49.05	3	6,381	0.05%
2023/05/29	5	50.00	1	50.00	49.75	4	6,771	0.06%
2023/05/26	9.2	49.61	1	49.05	49.05	8.2	7,480	0.11%
2023/05/25	11.2	51.10	1	50.80	50.80	10.2	7,598	0.13%
2023/05/24	4	52.38	2	52.40	52.20	2	7,601	0.03%
2023/05/23	2	53.50	2	53.30	53.00	0	7,571	0.00%
2023/05/22	1	53.70	1	53.90	53.70	0	7,579	0.00%
2023/05/19	1	53.80	2	53.75	53.50	-1	7,625	-0.01%
2023/05/18	2	53.70	1	53.40	53.40	1	7,637	0.01%
2023/05/17	1	53.30	6	53.82	53.60	-5	7,642	-0.07%
2023/05/16	1	52.90	1	53.50	53.40	0	7,641	0.00%
2023/05/15	4	53.35	2	53.25	53.00	2	7,677	0.03%
2023/05/12	2.4	54.48	3	54.47	54.30	-0.6	7,672	-0.01%
2023/05/11	2.2	55.09	1	55.50	55.10	1.2	7,674	0.02%
2023/05/10	0	0.00	6	54.43	55.10	-6	7,665	-0.08%
2023/05/09	0	0.00	2	52.80	52.50	-2	7,599	-0.03%
2023/05/05	8.2	52.25	3	51.90	51.90	5.2	7,623	0.07%
2023/05/04	5	52.94	4	53.18	53.30	1	7,607	0.01%
2023/05/03	3	52.63	2	53.20	53.30	1	7,646	0.01%
2023/05/02	1	52.80	1	53.80	54.00	0	7,645	0.00%
2023/04/28	0	0.00	2	54.00	54.40	-2	7,622	-0.03%
2023/04/27	3.1	51.62	2	51.85	51.90	1.1	7,602	0.01%
2023/04/26	4.3	51.89	2	51.90	51.90	2.3	7,601	0.03%
2023/04/25	2	54.60	2	54.60	53.70	0	7,582	0.00%
2023/04/21	0.3	55.53	0	0.00	54.70	0.3	7,611	0.00%
2023/04/20	0.2	56.20	0	0.00	55.90	0.2	7,580	0.00%
2023/04/17	0	0.00	6	58.17	58.50	-6	7,628	-0.08%
2023/04/14	0	0.00	22	57.19	57.70	-22	7,704	-0.29%
2023/04/13	23	56.05	6	57.33	57.10	17	7,729	0.22%
2023/04/12	4.3	56.86	2	56.90	56.80	2.3	7,661	0.03%
2023/04/11	2	56.95	31	57.20	57.00	-29	7,674	-0.38%
2023/04/10	9.4	57.30	3	57.83	57.00	6.4	7,711	0.08%
2023/04/07	4	57.50	9	57.22	57.60	-5	7,673	-0.07%
2023/04/06	33.1	56.74	32	57.64	55.80	1.1	7,597	0.01%
2023/03/31	0	0.00	8	56.16	55.80	-8	7,472	-0.11%
2023/03/29	7.1	53.61	1	53.60	53.80	6.1	8,193	0.07%
2023/03/28	2	54.25	3	54.23	54.50	-1	8,489	-0.01%
2023/03/27	0	0.00	1	55.00	54.60	-1	8,860	-0.01%
2023/03/23	13.6	54.23	4	53.88	53.80	9.6	9,429	0.10%
2023/03/22	8.2	56.46	4	56.38	56.20	4.2	9,505	0.04%
2023/03/21	1	55.80	2	56.40	56.80	-1	9,597	-0.01%
2023/03/20	17	55.82	4	55.78	55.80	13	9,645	0.13%
2023/03/17	5	56.68	2	56.25	56.20	3	9,697	0.03%
2023/03/16	4.3	57.93	3	57.10	57.10	1.3	9,642	0.01%
2023/03/15	4.1	57.90	7	58.36	58.00	-2.9	9,624	-0.03%
2023/03/14	10	56.29	10	57.61	57.10	0	9,519	0.00%
2023/03/13	13.2	57.17	6	57.20	57.30	7.2	9,596	0.08%
2023/03/10	49.2	58.86	14	59.60	58.40	35.2	9,541	0.37%
2023/03/09	1.1	59.63	1	59.80	59.60	0.1	9,609	0.00%
2023/03/08	23.5	59.83	11	60.17	59.50	12.5	9,632	0.13%
2023/03/07	3	61.10	30.2	61.13	61.60	-27.2	9,517	-0.29%
2023/03/06	6.1	60.04	7.1	60.27	60.90	-1	9,491	-0.01%
2023/03/03	15	60.38	9	60.62	60.40	6	9,645	0.06%
2023/03/02	4.1	60.14	36	60.68	60.30	-31.9	9,587	-0.33%
2023/03/01	22.5	58.41	3	57.30	57.40	19.5	9,184	0.21%
2023/02/24	8.1	60.45	9	61.31	61.00	-0.9	8,786	-0.01%
2023/02/23	6	54.47	19	55.89	56.60	-13	8,081	-0.16%
2023/02/22	3	51.60	29	51.94	51.50	-26	7,877	-0.33%
2023/02/21	2	50.18	4	50.85	50.90	-2	7,899	-0.03%
2023/02/20	2	49.60	0	0.00	49.75	2	8,173	0.02%
2023/02/17	28	50.55	2	49.95	49.80	26	8,339	0.31%
2023/02/16	2	52.05	1	51.40	51.40	1	8,437	0.01%
2023/02/15	1	51.30	2	51.90	51.90	-1	8,556	-0.01%
2023/02/14	2	51.40	2	51.30	51.40	0	8,584	0.00%
2023/02/13	2	51.30	12	51.03	50.90	-10	8,617	-0.12%
2023/02/10	1	51.60	1	51.80	51.80	0	8,658	0.00%
2023/02/09	3	51.97	2	51.80	51.70	1	8,711	0.01%
2023/02/08	1	51.20	3	51.80	51.90	-2	8,841	-0.02%
2023/02/07	1	50.50	7.1	51.10	51.20	-6.1	8,809	-0.07%
2023/02/06	1	49.85	1	50.40	50.40	0	8,846	0.00%
2023/02/03	1	50.80	3	50.50	50.30	-2	8,854	-0.02%
2023/02/02	3	50.67	4	50.93	50.90	-1	8,866	-0.01%
2023/02/01	7	49.98	2	50.75	50.90	5	8,801	0.06%
2023/01/31	2	50.85	3	50.50	50.50	-1	8,733	-0.01%
2023/01/30	1	49.55	6	49.93	50.80	-5	8,702	-0.06%
2023/01/17	5	49.64	4	49.79	49.80	1	8,684	0.01%
2023/01/16	3	49.07	2	48.95	49.00	1	8,737	0.01%
2023/01/13	13	49.56	6	49.55	49.80	7	8,691	0.08%
2023/01/12	1	47.90	26	48.98	49.05	-25	8,699	-0.29%
2023/01/11	1	47.80	1	47.75	47.75	0	8,642	0.00%
2023/01/10	2	47.42	1	47.40	47.20	1	8,655	0.01%
2023/01/09	1	46.20	6.1	47.66	48.00	-5.1	8,710	-0.06%
2023/01/06	1	46.40	1	46.30	46.30	0	8,728	0.00%
2023/01/05	1	46.25	3	46.55	46.80	-2	8,777	-0.02%
2023/01/04	6	45.98	2	46.20	46.30	4	8,838	0.05%
2023/01/03	5	47.82	3	47.38	47.50	2	8,787	0.02%
2022/12/30	4	48.89	9	48.69	48.60	-5	8,789	-0.06%
2022/12/29	4	48.60	4	48.65	48.70	0	8,907	0.00%
2022/12/28	2	48.88	2	48.68	48.80	0	8,912	0.00%
2022/12/26	26	49.23	1	49.00	49.00	25	8,949	0.28%
2022/12/23	8	50.26	4	50.10	50.10	4	8,926	0.04%
2022/12/22	13	50.70	35	50.90	51.90	-22	8,837	-0.25%
2022/12/21	49	48.77	56	49.15	49.45	-7	8,400	-0.08%
2022/12/20	17	48.69	6	49.28	48.20	11	8,143	0.14%
2022/12/19	30	48.01	19	47.79	47.60	11	7,937	0.14%
2022/12/16	9	50.41	23.4	50.32	49.85	-14.4	7,667	-0.19%
2022/12/15	9	49.01	19	49.92	50.50	-10	7,438	-0.13%
2022/12/14	3	46.57	10	47.31	48.20	-7	7,511	-0.09%
2022/12/13	5	47.49	25	48.13	47.95	-20	7,307	-0.27%
2022/12/12	1	46.95	1	47.30	47.35	0	7,263	0.00%
2022/12/09	12	47.01	3	47.17	47.25	9	7,285	0.12%
2022/12/08	1	44.85	1.2	45.84	45.85	-0.2	7,536	0.00%
2022/12/07	10	45.20	0	0.00	45.30	10	7,742	0.13%
2022/12/06	2	45.55	1	45.65	45.00	1	7,662	0.01%
2022/12/05	2	46.45	13	46.37	46.25	-11	7,609	-0.14%
2022/12/02	13	47.65	4	47.10	46.75	9	7,478	0.12%
2022/12/01	19	48.22	2	48.00	48.05	17	7,426	0.23%
2022/11/30	17	46.70	1	46.70	46.50	16	7,236	0.22%
2022/11/29	1	44.95	2	46.38	46.55	-1	7,190	-0.01%
2022/11/28	4	45.48	4	45.30	45.35	0	7,152	0.00%
2022/11/25	2	45.43	10	45.92	46.50	-8	7,025	-0.11%
2022/11/24	2	44.20	77	44.69	44.50	-75	6,835	-1.10%
2022/11/23	3	43.25	1	43.40	43.30	2	6,689	0.03%
2022/11/21	1	42.30	2	41.93	41.70	-1	6,653	-0.02%
2022/11/18	3	42.98	2	42.90	42.85	1	6,686	0.01%
2022/11/17	2	43.23	2	43.35	43.45	0	6,635	0.00%
2022/11/16	6	43.76	5	43.49	43.15	1	6,589	0.02%
2022/11/15	1	41.90	204	42.03	42.30	-203	6,364	-3.19%	大賣/鉅額交易
2022/11/14	0	0.00	3	40.97	41.20	-3	6,236	-0.05%
2022/11/11	0	0.00	21	39.55	39.60	-21	6,182	-0.34%
2022/11/10	0	0.00	26	38.85	38.50	-26	6,125	-0.42%
2022/11/08	2	38.63	0	0.00	38.20	2	6,163	0.03%
2022/11/07	0	0.00	2.3	37.46	37.80	-2.3	6,117	-0.04%
2022/11/04	3	36.73	7	36.68	36.65	-4	6,074	-0.07%
2022/11/03	1	34.85	1	35.25	35.30	0	5,931	0.00%
2022/11/02	2	35.65	2	35.25	35.25	0	5,945	0.00%
2022/10/31	0.3	35.30	0	0.00	35.20	0.3	5,903	0.01%
2022/10/28	1	36.20	1	35.65	35.70	0	5,926	0.00%
2022/10/27	1	35.75	1	36.20	36.35	0	5,931	0.00%
2022/10/25	2	36.30	3	36.55	36.10	-1	5,980	-0.02%
2022/10/24	0	0.00	4	36.74	36.50	-4	6,043	-0.07%
2022/10/21	0	0.00	3	34.97	34.75	-3	5,970	-0.05%
2022/10/20	2	33.90	2	34.25	35.40	0	6,018	0.00%
2022/10/19	2	35.50	2.2	36.02	35.30	-0.2	5,981	0.00%
2022/10/18	2	35.65	0	0.00	35.40	2	6,013	0.03%
2022/10/17	0.2	34.85	2	35.00	35.35	-1.8	6,185	-0.03%
2022/10/14	3	36.42	0	0.00	36.15	3	6,661	0.05%
2022/10/13	1	36.30	1	34.95	35.45	0	6,761	0.00%
2022/10/12	2	36.45	1	36.25	36.90	1	6,911	0.01%
2022/10/11	1	38.55	0	0.00	37.75	1	6,919	0.01%
2022/10/07	0.5	39.60	0	0.00	39.65	0.5	6,896	0.01%
2022/10/06	3	38.85	6	39.53	40.10	-3	6,862	-0.04%
2022/10/04	2	38.28	3	38.62	38.75	-1	6,795	-0.01%
2022/09/30	1	35.60	2	35.35	36.50	-1	6,774	-0.01%
2022/09/29	1	36.85	7	36.68	36.80	-6	6,750	-0.09%
2022/09/28	3	37.33	0	0.00	36.65	3	6,741	0.04%
2022/09/26	3.3	38.92	0	0.00	38.45	3.3	6,742	0.05%
2022/09/23	9	41.28	6	41.30	41.10	3	6,693	0.04%
2022/09/22	1.2	41.10	0	0.00	40.45	1.2	6,612	0.02%
2022/09/21	5	41.15	12	41.20	41.10	-7	6,460	-0.11%
2022/09/20	73	39.35	4	39.45	39.25	69	6,180	1.12%
2022/09/19	1	39.50	84	39.37	39.00	-83	6,355	-1.31%
2022/09/16	84	40.96	14	40.95	41.05	70	6,414	1.09%
2022/09/15	13	40.66	7	40.74	40.55	6	6,587	0.09%
2022/09/14	0	0.00	17	39.19	39.85	-17	6,586	-0.26%
2022/09/13	11	38.05	1	38.00	38.00	10	6,587	0.15%
2022/09/12	3	38.18	4.5	38.15	37.90	-1.5	6,890	-0.02%
2022/09/08	2	36.78	3	36.85	37.00	-1	7,074	-0.01%
2022/09/07	2	36.25	2	36.98	37.20	0	7,174	0.00%
2022/09/06	0	0.00	3	37.07	36.85	-3	7,214	-0.04%
2022/09/05	3	37.00	0	0.00	36.70	3	7,274	0.04%
2022/09/02	6.1	37.42	0	0.00	37.00	6.1	7,312	0.08%
2022/09/01	6	37.69	0	0.00	37.55	6	7,339	0.08%
2022/08/31	8	37.72	1	37.85	38.15	7	7,394	0.09%
2022/08/29	6	38.33	0	0.00	38.40	6	7,400	0.08%
2022/08/26	3	40.10	1	40.20	40.20	2	7,488	0.03%
2022/08/25	2	40.00	0	0.00	39.95	2	7,530	0.03%
2022/08/24	1.5	40.50	3	40.37	40.25	-1.5	7,609	-0.02%
2022/08/23	12	40.20	3	40.18	40.10	9	7,950	0.11%
2022/08/22	6	40.40	2	40.63	40.55	4	8,132	0.05%
2022/08/19	2	42.58	1	42.00	41.95	1	8,296	0.01%
2022/08/18	5	42.86	1.1	42.86	42.85	3.9	8,556	0.05%
2022/08/17	2	42.60	4	42.41	42.40	-2	8,576	-0.02%
2022/08/16	4	41.65	2	41.53	41.50	2	8,654	0.02%
2022/08/15	3	41.82	4	42.33	42.30	-1	8,896	-0.01%
2022/08/12	2	42.18	4	42.26	42.35	-2	9,009	-0.02%
2022/08/11	3	42.15	3	42.15	42.05	0	9,168	0.00%
2022/08/10	1	41.05	1	41.75	41.50	0	9,250	0.00%
2022/08/09	1	41.10	1.5	41.30	41.30	-0.5	9,411	-0.01%
2022/08/08	6.5	40.82	3	40.78	40.90	3.5	9,665	0.04%
2022/08/05	1	41.10	1	41.10	41.10	0	9,791	0.00%
2022/08/04	3	40.20	2	40.28	40.45	1	10,049	0.01%
2022/08/03	3	41.10	0	0.00	40.85	3	10,233	0.03%
2022/08/02	2	41.25	1	41.35	41.30	1	10,482	0.01%
2022/08/01	1	41.65	3	42.57	42.60	-2	10,768	-0.02%
2022/07/29	2	42.25	7	42.88	41.90	-5	11,141	-0.04%
2022/07/28	1	42.65	0	0.00	42.45	1	11,248	0.01%
2022/07/27	4	42.39	0	0.00	42.70	4	11,486	0.03%
2022/07/26	1	41.65	1	42.00	42.15	0	11,592	0.00%
2022/07/25	1	41.85	1	42.15	42.10	0	11,855	0.00%
2022/07/22	202	43.10	7	42.93	42.85	195	12,103	1.61%	大買/鉅額交易
2022/07/21	18.2	43.06	10	43.41	43.30	8.2	12,295	0.07%
2022/07/20	2	41.85	22	42.28	41.45	-20	12,072	-0.17%
2022/07/19	25	41.63	8	41.58	41.50	17	12,205	0.14%
2022/07/18	1	39.30	4	40.26	40.15	-3	12,501	-0.02%
2022/07/15	1	39.25	1	38.75	38.75	0	13,161	0.00%
2022/07/14	2	39.03	3	39.60	39.80	-1	14,468	-0.01%
2022/07/13	0	0.00	1	39.35	38.70	-1	14,784	-0.01%
2022/07/12	5	38.80	0	0.00	38.15	5	14,888	0.03%
2022/07/08	0	0.00	1	40.40	40.60	-1	15,246	-0.01%
2022/07/07	2	38.85	0	0.00	39.45	2	15,220	0.01%
2022/07/06	1	40.15	1	39.05	39.05	0	15,215	0.00%
2022/07/05	1	39.10	5	39.89	40.35	-4	15,211	-0.03%
2022/07/04	1	38.60	0	0.00	39.55	1	15,179	0.01%
2022/07/01	1.4	40.51	8	40.25	38.90	-6.6	15,157	-0.04%
2022/06/28	0	0.00	1	43.50	43.50	-1	14,977	-0.01%
2022/06/27	6	43.68	3.5	43.70	43.65	2.5	14,966	0.02%
2022/06/24	13	45.13	7	44.74	44.45	6	14,805	0.04%
2022/06/23	6.2	44.48	5	43.51	43.85	1.2	14,697	0.01%
2022/06/22	4.4	46.63	2	47.00	45.50	2.4	14,558	0.02%
2022/06/21	7	48.29	4	48.65	47.95	3	14,233	0.02%
2022/06/20	3.5	49.47	2	48.40	48.00	1.5	13,989	0.01%
2022/06/17	2.3	51.89	10	51.67	51.80	-7.7	13,700	-0.06%
2022/06/16	2	52.80	3	52.53	52.40	-1	13,487	-0.01%
2022/06/15	2	54.95	0	0.00	54.60	2	13,433	0.01%
2022/06/14	1.7	55.70	0	0.00	55.60	1.7	13,477	0.01%
2022/06/13	1	56.10	1	56.60	56.50	0	13,726	0.00%
2022/06/10	5	57.40	1	57.30	57.20	4	14,145	0.03%
2022/06/09	3	57.60	4	57.95	58.20	-1	14,520	-0.01%
2022/06/08	2	58.30	4	58.40	58.30	-2	14,847	-0.01%
2022/06/07	4	58.03	4	57.90	57.80	0	15,624	0.00%
2022/06/06	9	58.86	4	58.50	58.50	5	15,684	0.03%
2022/06/02	1.8	59.24	4	59.40	59.30	-2.2	15,670	-0.01%
2022/06/01	11	59.39	4	59.55	59.50	7	15,733	0.04%
2022/05/31	18.4	59.77	1	59.00	59.00	17.4	15,703	0.11%
2022/05/30	12.5	61.70	5	61.76	61.50	7.5	15,495	0.05%
2022/05/27	10	61.18	14	61.89	62.80	-4	15,313	-0.03%
2022/05/26	23.3	61.82	11	61.54	61.20	12.3	15,150	0.08%
2022/05/25	12	61.58	5	61.36	61.50	7	15,064	0.05%
2022/05/24	15	61.53	15	61.60	61.10	0	15,143	0.00%
2022/05/23	8	61.90	13	61.63	61.30	-5	15,342	-0.03%
2022/05/20	3	59.07	21	59.81	59.00	-18	15,223	-0.12%
2022/05/19	11	57.40	2	57.20	57.50	9	15,237	0.06%
2022/05/18	3	59.80	1	59.20	59.20	2	15,152	0.01%
2022/05/17	4	59.68	2	59.50	59.40	2	15,086	0.01%
2022/05/16	10	58.90	3	60.67	61.40	7	14,984	0.05%
2022/05/13	5.5	60.94	17	60.45	60.50	-11.5	14,742	-0.08%
2022/05/12	3	61.47	6	60.00	60.00	-3	14,645	-0.02%
2022/05/11	26.8	62.78	13	63.17	62.70	13.8	14,408	0.10%
2022/05/10	18	64.82	2	64.85	64.70	16	14,364	0.11%
2022/05/09	7	65.53	9	65.46	63.10	-2	14,165	-0.01%
2022/05/06	11	65.96	21.3	65.62	66.00	-10.3	13,914	-0.07%
2022/05/05	0	0.00	27	64.87	65.30	-27	13,608	-0.20%
2022/05/04	33	65.40	31	65.39	64.20	2	13,444	0.01%
2022/05/03	9	63.11	2	63.25	63.40	7	13,257	0.05%
2022/04/29	11	64.31	9.2	64.93	64.20	1.8	13,166	0.01%
2022/04/28	24.2	63.24	4	62.00	62.00	20.2	12,901	0.16%
2022/04/27	26	64.38	9	64.84	64.50	17	12,636	0.13%
2022/04/26	29	63.49	1.2	66.74	62.80	27.8	12,335	0.23%
2022/04/25	27	65.36	26.3	65.13	66.30	0.7	12,021	0.01%
2022/04/22	19	69.07	23	68.93	69.10	-4	11,733	-0.03%
2022/04/21	23	68.17	51	68.98	69.50	-28	11,261	-0.25%
2022/04/20	45	67.35	42.4	68.50	65.90	2.6	10,553	0.02%
2022/04/19	3	63.23	19	63.97	64.80	-16	9,265	-0.17%
2022/04/18	3	61.93	4	62.00	62.10	-1	8,963	-0.01%
2022/04/15	7	62.21	48	62.43	62.30	-41	8,829	-0.46%
2022/04/14	3.3	58.97	5	59.48	59.80	-1.7	8,508	-0.02%
2022/04/13	0	0.00	3	58.33	58.10	-3	8,484	-0.04%
2022/04/12	1	56.40	0	57.00	57.10	1	8,474	0.01%
2022/04/11	4.2	57.73	1	56.90	56.90	3.2	8,469	0.04%
2022/04/08	0	0.00	2	57.45	57.30	-2	8,519	-0.02%
2022/04/07	2.1	56.69	10	57.10	56.10	-7.9	8,560	-0.09%
2022/04/06	5	58.28	1	58.00	58.00	4	8,554	0.05%
2022/03/30	2	58.75	0	0.00	59.80	2	8,858	0.02%
2022/03/29	2	59.10	1	58.70	58.70	1	9,176	0.01%
2022/03/28	8	58.91	1	59.20	59.00	7	9,565	0.07%
2022/03/25	6.1	59.96	6	59.38	59.20	0.1	10,155	0.00%
2022/03/24	4	61.65	4	61.75	62.00	0	10,372	0.00%
2022/03/23	1	62.00	1	61.80	61.80	0	10,790	0.00%
2022/03/22	4	61.65	1	61.60	61.60	3	10,930	0.03%
2022/03/21	3	61.53	3	62.30	62.40	0	11,120	0.00%
2022/03/18	3	61.90	1	61.70	61.70	2	11,220	0.02%
2022/03/17	5	62.44	3	63.17	63.40	2	11,268	0.02%
2022/03/16	38	63.31	16	63.19	61.60	22	11,267	0.20%
2022/03/15	19	65.36	12	64.17	62.50	7	11,099	0.06%
2022/03/14	18	66.54	18.1	66.26	67.20	-0.1	11,077	0.00%
2022/03/11	11	64.36	14.8	65.12	65.10	-3.8	10,840	-0.04%
2022/03/10	5	64.30	51.6	63.87	65.60	-46.6	10,814	-0.43%
2022/03/09	26	60.20	21.1	60.49	59.80	4.9	10,174	0.05%
2022/03/08	10	60.36	2	60.05	59.10	8	10,330	0.08%
2022/03/07	3	59.93	1	60.70	60.60	2	10,318	0.02%
2022/03/04	15	61.63	5	61.58	61.50	10	10,302	0.10%
2022/03/03	3	61.23	12	61.83	61.80	-9	10,289	-0.09%
2022/03/02	1	61.10	3	60.30	60.30	-2	10,282	-0.02%
2022/03/01	1	60.70	1	61.00	61.00	0	10,362	0.00%
2022/02/25	27	60.96	21	62.37	60.50	6	10,445	0.06%
2022/02/24	3	61.20	3	61.10	59.90	0	10,301	0.00%
2022/02/23	20	61.49	7	61.64	61.50	13	10,203	0.13%
2022/02/22	14	61.43	39	61.49	60.30	-25	9,947	-0.25%
2022/02/21	7	61.66	7	61.39	61.10	0	9,883	0.00%
2022/02/18	3	60.60	9	61.03	60.90	-6	9,838	-0.06%
2022/02/17	1	60.60	2	60.30	59.70	-1	9,848	-0.01%
2022/02/16	4	60.40	6.3	60.38	60.50	-2.3	9,907	-0.02%
2022/02/15	8	59.50	11	59.72	59.40	-3	9,999	-0.03%
2022/02/14	8	59.20	3	58.60	58.60	5	10,179	0.05%
2022/02/11	3	59.43	15	59.63	59.90	-12	10,341	-0.12%
2022/02/10	13	59.25	17	59.66	59.70	-4	10,690	-0.04%
2022/02/09	5	57.88	8	58.21	58.30	-3	10,695	-0.03%
2022/02/08	4	57.18	2	57.90	57.90	2	10,744	0.02%
2022/02/07	13	56.95	10	55.81	56.80	3	10,889	0.03%
2022/01/26	1	52.60	1	53.40	53.10	0	11,253	0.00%
2022/01/25	14.4	53.03	2	52.30	52.10	12.4	11,378	0.11%
2022/01/24	4	53.58	13	54.18	54.80	-9	11,476	-0.08%
2022/01/21	4	55.25	1	55.10	54.80	3	11,632	0.03%
2022/01/20	3	55.40	22	56.00	56.00	-19	11,782	-0.16%
2022/01/19	15	56.17	2	55.20	55.20	13	11,905	0.11%
2022/01/18	2	57.35	2	57.75	57.60	0	12,050	0.00%
2022/01/17	3	57.13	3	57.43	57.40	0	12,348	0.00%
2022/01/14	7	57.50	2	58.15	58.20	5	12,809	0.04%
2022/01/13	2	56.80	3	57.97	57.90	-1	12,982	-0.01%
2022/01/12	16	57.88	2	57.00	57.00	14	13,150	0.11%
2022/01/11	0	0.00	4	58.55	58.30	-4	13,349	-0.03%
2022/01/10	4	58.53	6	58.13	58.10	-2	13,970	-0.01%
2022/01/07	17	59.94	8	58.98	58.80	9	14,396	0.06%
2022/01/06	4	60.18	24	60.13	60.00	-20	15,431	-0.13%
2022/01/05	21.5	60.93	2	60.50	60.40	19.5	16,468	0.12%
2022/01/04	4	60.05	6	60.70	60.60	-2	17,433	-0.01%
2022/01/03	5.2	59.57	5	59.78	60.00	0.2	19,950	0.00%
2021/12/30	7.8	60.58	1	60.40	60.40	6.8	20,752	0.03%
2021/12/29	3	61.17	2	61.15	61.10	1	21,392	0.00%
2021/12/28	28	61.24	6	61.42	61.00	22	22,378	0.10%
2021/12/27	2	61.60	3	61.23	61.20	-1	23,881	0.00%
2021/12/24	7	63.34	7	62.83	62.00	0	25,225	0.00%
2021/12/23	33	63.69	12	64.48	63.00	21	25,739	0.08%
2021/12/22	8	63.71	6	64.03	64.30	2	25,689	0.01%
2021/12/21	36	63.28	21.3	63.38	63.70	14.7	25,369	0.06%
2021/12/20	17	61.58	8	61.54	60.40	9	24,862	0.04%
2021/12/17	13	60.75	48	61.42	60.80	-35	24,709	-0.14%
2021/12/16	8.3	59.62	3	59.90	59.70	5.3	24,393	0.02%
2021/12/15	3	58.93	4	60.18	60.00	-1	24,326	0.00%
2021/12/14	2.3	58.98	2	58.65	58.30	0.3	24,183	0.00%
2021/12/13	1	59.70	3	60.37	60.30	-2	24,095	-0.01%
2021/12/10	11	60.33	6	60.12	60.10	5	24,122	0.02%
2021/12/09	42	60.55	5	60.54	60.40	37	24,195	0.15%
2021/12/08	35	61.15	39	60.73	60.60	-4	24,358	-0.02%
2021/12/07	10	58.27	23	59.07	59.30	-13	24,014	-0.05%
2021/12/06	5	58.30	32	58.93	57.50	-27	23,920	-0.11%
2021/12/03	6	56.47	1	56.00	56.20	5	23,755	0.02%
2021/12/02	17	55.75	60	55.78	56.40	-43	23,998	-0.18%
2021/12/01	1	53.50	9.3	54.82	55.00	-8.3	23,914	-0.03%
2021/11/30	2	53.45	9	54.12	53.90	-7	24,170	-0.03%
2021/11/29	7	52.86	44	52.57	52.50	-37	24,393	-0.15%
2021/11/26	16.3	52.51	11	52.30	52.00	5.3	24,668	0.02%
2021/11/25	3	54.60	10	54.39	54.20	-7	24,831	-0.03%
2021/11/24	8	53.69	48	54.22	55.00	-40	25,196	-0.16%
2021/11/23	4	53.35	2	52.90	52.90	2	25,350	0.01%
2021/11/22	1	52.90	4	53.50	53.30	-3	25,787	-0.01%
2021/11/19	6	52.83	2	52.55	52.30	4	26,379	0.02%
2021/11/18	7	52.76	10	53.56	53.50	-3	27,876	-0.01%
2021/11/17	96	53.30	0	0.00	53.10	96	27,980	0.34%
2021/11/16	1	54.70	1	54.80	54.80	0	28,225	0.00%
2021/11/15	2	54.75	2	54.20	54.20	0	28,822	0.00%
2021/11/12	13	54.53	3	55.03	54.70	10	29,155	0.03%
2021/11/11	46	55.92	2	55.55	54.60	44	29,109	0.15%
2021/11/10	4	57.08	4	56.55	56.80	0	29,053	0.00%
2021/11/09	8	56.28	20	56.09	56.50	-12	29,003	-0.04%
2021/11/08	20	55.01	21	54.91	55.20	-1	28,746	0.00%
2021/11/05	9	52.71	2	53.45	53.60	7	28,800	0.02%
2021/11/04	16	54.06	20	54.13	53.10	-4	28,843	-0.01%
2021/11/03	29	54.83	36	54.77	53.90	-7	28,869	-0.02%
2021/11/02	3	52.20	27	52.76	52.70	-24	28,987	-0.08%
2021/11/01	7	52.66	58	52.93	52.10	-51	28,983	-0.18%
2021/10/29	2	52.35	10	52.19	52.60	-8	28,909	-0.03%
2021/10/28	2	51.20	1	51.40	51.30	1	28,915	0.00%
2021/10/27	13	51.82	5	51.80	51.70	8	29,021	0.03%
2021/10/26	3	52.40	3	53.00	53.20	0	29,449	0.00%
2021/10/25	28	52.45	26.2	52.14	53.20	1.9	29,733	0.01%
2021/10/22	16.8	52.98	1	52.00	52.00	15.8	29,803	0.05%
2021/10/21	4	56.68	1	56.50	55.80	3	29,602	0.01%
2021/10/20	13.2	56.50	11	57.20	56.00	2.2	29,630	0.01%
2021/10/19	1	56.50	12	57.02	56.50	-11	29,940	-0.04%
2021/10/18	29.1	56.72	16	55.94	56.60	13.1	30,269	0.04%
2021/10/15	6	60.47	2	60.25	60.50	4	30,171	0.01%
2021/10/14	127	60.30	132	60.46	60.00	-5	30,170	-0.02%	大買/大賣/
2021/10/13	103.4	63.87	58	63.95	61.90	45.4	29,532	0.15%	大買/
2021/10/12	88	67.90	23	66.98	65.70	65	30,230	0.22%
2021/10/08	148.2	72.22	135.2	73.05	72.90	13	30,745	0.04%	大買/大賣/
2021/10/07	59	69.71	87	71.34	72.10	-28	29,252	-0.10%
2021/10/06	46	65.85	69.6	66.52	65.60	-23.6	29,263	-0.08%
2021/10/05	50	63.46	41	64.57	66.00	9	29,145	0.03%
2021/10/04	66.2	65.04	239	65.17	65.90	-172.8	28,809	-0.60%	大賣/鉅額交易
2021/10/01	211	67.05	50	64.77	62.90	161	28,252	0.57%	大買/鉅額交易
2021/09/30	27	65.26	91.5	65.63	68.60	-64.5	27,943	-0.23%
2021/09/29	9	63.39	7	63.13	62.40	2	28,571	0.01%
2021/09/28	7.3	62.70	2	62.30	62.30	5.3	29,643	0.02%
2021/09/27	5	65.04	3	64.63	63.90	2	31,156	0.01%
2021/09/24	26	64.98	18	65.28	65.00	8	34,992	0.02%
2021/09/23	3	63.90	11	63.92	64.00	-8	37,296	-0.02%
2021/09/22	3	62.03	1	61.70	62.00	2	39,665	0.01%
2021/09/17	7	63.53	1	63.60	63.50	6	42,413	0.01%
2021/09/16	3	63.73	3	63.50	63.50	0	44,810	0.00%
2021/09/15	14	63.39	14	64.08	63.90	0	47,675	0.00%
2021/09/14	27	63.97	17	64.55	63.60	10	49,222	0.02%
2021/09/13	9	63.93	7	64.91	63.90	2	52,959	0.00%
2021/09/10	5	62.10	7.3	62.64	62.90	-2.3	53,114	0.00%
2021/09/09	11	61.72	1	61.70	61.70	10	53,750	0.02%
2021/09/08	10	61.84	28	62.41	62.90	-18	54,643	-0.03%
2021/09/07	30.2	64.33	35	63.50	61.70	-4.8	55,285	-0.01%
2021/09/06	26	62.50	30	63.03	61.60	-4	55,658	-0.01%
2021/09/03	21	65.37	16	64.24	63.80	5	56,174	0.01%
2021/09/02	10	65.66	34	66.39	67.20	-24	56,309	-0.04%
2021/09/01	26	67.08	24	66.66	65.80	2	56,476	0.00%
2021/08/31	33	70.05	10	69.39	69.30	23	56,856	0.04%
2021/08/30	36	71.96	36	72.52	70.90	0	57,079	0.00%
2021/08/27	13.3	70.98	8	70.81	70.20	5.3	57,053	0.01%
2021/08/26	56	73.74	30	73.24	72.90	26	57,307	0.05%
2021/08/25	55	72.90	57	73.11	74.00	-2	58,239	0.00%
2021/08/24	63	72.87	59	73.19	72.80	4	58,124	0.01%
2021/08/23	0	0.00	26	69.94	70.10	-26	57,448	-0.05%
2021/08/20	17	62.78	34	62.81	63.80	-17	58,353	-0.03%
2021/08/19	57.9	62.96	28	62.00	60.40	29.9	59,070	0.05%
2021/08/18	6.1	59.79	12	61.11	62.40	-5.9	59,461	-0.01%
2021/08/17	3	59.57	7	59.37	57.10	-4	60,462	-0.01%
2021/08/16	9	60.31	3	59.37	58.80	6	61,044	0.01%
2021/08/13	1	62.90	4	62.18	61.20	-3	61,556	0.00%
2021/08/12	7	61.99	8	61.71	62.60	-1	62,214	0.00%
2021/08/11	13	60.96	6	61.62	61.20	7	62,923	0.01%
2021/08/10	15.1	63.11	13	63.41	62.30	2.1	62,981	0.00%
2021/08/09	29	63.50	6	64.22	63.00	23	63,482	0.04%
2021/08/06	7	64.90	26	65.62	64.20	-19	63,902	-0.03%
2021/08/05	3	63.27	14	63.69	63.10	-11	63,763	-0.02%
2021/08/04	8	64.13	9	64.34	64.00	-1	63,876	0.00%
2021/08/03	8	63.95	6	64.37	63.90	2	64,567	0.00%
2021/08/02	12	62.58	20	63.59	64.50	-8	65,142	-0.01%
2021/07/30	23	64.07	8	66.24	62.60	15	65,383	0.02%
2021/07/29	52	63.30	80.4	64.62	67.20	-28.4	65,268	-0.04%
2021/07/28	30	62.47	35	63.31	62.30	-5	65,495	-0.01%
2021/07/27	19.1	63.73	17	64.15	62.00	2.1	65,896	0.00%
2021/07/26	20.3	66.28	12	66.58	64.10	8.3	67,139	0.01%
2021/07/23	22	66.59	25	67.50	67.00	-3	67,620	0.00%
2021/07/22	21	63.97	22	64.56	64.90	-1	67,897	0.00%
2021/07/21	32.1	67.11	33	66.33	65.00	-0.9	68,700	0.00%
2021/07/20	28.8	68.45	16	67.74	67.90	12.8	69,019	0.02%
2021/07/19	20.7	71.41	14	70.61	70.60	6.7	69,684	0.01%
2021/07/16	66.5	72.90	27.5	73.50	71.00	39	70,256	0.06%
2021/07/15	50	71.21	81	71.90	73.90	-31	69,495	-0.04%
2021/07/14	47	67.69	91	67.82	67.20	-44	69,104	-0.06%
2021/07/13	48.4	69.41	34.2	69.79	69.50	14.2	68,429	0.02%
2021/07/12	63.2	73.18	69	72.94	71.80	-5.8	67,993	-0.01%
2021/07/09	66.6	72.42	39	71.91	72.10	27.6	67,505	0.04%
2021/07/08	57	75.94	55.2	76.55	76.00	1.8	67,084	0.00%
2021/07/07	73	75.85	69	75.21	75.60	4	66,212	0.01%
2021/07/06	70.4	77.78	83	78.41	77.00	-12.6	65,280	-0.02%
2021/07/05	75.5	79.61	70	79.27	78.00	5.5	64,163	0.01%
2021/07/02	221	86.80	223	87.19	84.50	-2	62,931	0.00%	大買/大賣/
2021/07/01	205	91.55	204.1	92.63	88.70	1	61,490	0.00%	大買/大賣/
2021/06/30	109	86.60	162	86.85	89.10	-53	57,706	-0.09%	大買/大賣/
2021/06/29	267	86.70	166	85.54	83.00	101	55,515	0.18%	大買/大賣/鉅額交易
2021/06/28	145.1	83.24	175	84.18	85.00	-29.9	53,345	-0.06%	大買/大賣/
2021/06/25	149	79.92	225	80.53	79.00	-76	50,615	-0.15%	大買/大賣/
2021/06/24	226	78.23	248.9	78.74	77.70	-22.9	48,291	-0.05%	大買/大賣/
2021/06/23	189	77.06	73	77.44	74.50	116	45,419	0.26%	大買/鉅額交易
2021/06/22	115	81.11	115.2	82.14	82.70	-0.2	43,824	0.00%	大買/大賣/
2021/06/21	21	75.59	14	75.60	75.60	7	40,035	0.02%
2021/06/18	19	66.22	50	67.83	68.80	-31	39,777	-0.08%
2021/06/17	110	61.56	130.3	61.73	62.60	-20.3	39,449	-0.05%	大買/大賣/
2021/06/16	36	59.96	50	59.13	58.60	-14	38,616	-0.04%
2021/06/15	24	60.66	46	60.86	61.20	-22	37,964	-0.06%
2021/06/11	62	58.87	91	58.81	58.30	-29	37,224	-0.08%
2021/06/09	51	55.96	17	55.48	55.10	34	36,302	0.09%
2021/06/08	44	58.46	36	58.43	57.20	8	35,860	0.02%
2021/06/07	16	56.54	10	56.42	57.20	6	35,212	0.02%
2021/06/04	24	59.71	11.2	60.14	59.00	12.8	34,757	0.04%
2021/06/03	40	62.13	19	62.32	61.30	21	34,450	0.06%
2021/06/02	141	63.18	74	63.48	61.60	67	34,207	0.20%	大買/
2021/06/01	47	60.03	27	60.26	61.00	20	32,922	0.06%
2021/05/31	76	61.51	42	61.39	59.80	34	32,520	0.10%
2021/05/28	92.3	59.31	87	59.65	60.40	5.3	31,635	0.02%
2021/05/27	108	58.67	131	59.07	58.30	-23	30,551	-0.08%	大買/大賣/
2021/05/26	129.2	57.68	98.3	58.19	57.10	30.9	29,473	0.10%	大買/
2021/05/25	94	56.78	64	55.82	57.50	30	28,382	0.11%
2021/05/24	44	54.50	147	53.86	55.90	-103	26,966	-0.38%	大賣/鉅額交易
2021/05/21	118	49.05	91	48.71	50.90	27	26,332	0.10%	大買/
2021/05/20	80	48.84	34	49.68	46.35	46	25,730	0.18%
2021/05/19	66	49.50	55	50.16	51.10	11	24,989	0.04%
2021/05/18	22	46.28	35	46.84	47.65	-13	24,375	-0.05%
2021/05/17	16	43.56	49	44.15	43.35	-33	24,091	-0.14%
2021/05/14	16	49.03	34	47.98	47.45	-18	23,447	-0.08%
2021/05/13	34	52.74	5	52.70	52.70	29	22,766	0.13%
2021/05/12	19	59.19	1	64.00	58.50	18	22,337	0.08%
2021/05/11	38	64.49	19	67.15	65.00	19	22,097	0.09%
2021/05/10	28	67.22	98	67.38	67.80	-70	21,344	-0.33%
2021/05/07	71	62.13	62	62.98	64.80	9	20,635	0.04%
2021/05/06	34	63.74	40	64.30	62.90	-6	20,145	-0.03%
2021/05/05	115	62.71	95	62.93	61.90	20	19,705	0.10%	大買/
2021/05/04	78	65.66	34	66.89	63.20	44	18,995	0.23%
2021/05/03	142	73.62	216	72.19	70.20	-74	18,251	-0.41%	大買/大賣/
2021/04/29	82	69.44	108	69.59	70.20	-26	16,779	-0.15%	大賣/
2021/04/28	13	70.02	39	69.35	68.00	-26	16,142	-0.16%
2021/04/27	166	70.77	113	71.55	69.00	53	15,420	0.34%	大買/大賣/
2021/04/26	246	65.97	173	65.93	67.90	73	14,104	0.52%	大買/大賣/
2021/04/23	77.3	63.73	95	62.73	61.80	-17.7	13,310	-0.13%
2021/04/22	58	63.06	222	64.24	63.70	-164	12,385	-1.32%	大賣/鉅額交易
2021/04/21	117.2	59.46	57.7	61.40	61.90	59.4	11,585	0.51%	大買/
2021/04/20	132.3	56.34	323	56.51	56.30	-190.7	10,663	-1.79%	大買/大賣/鉅額交易
2021/04/19	67	50.98	38	52.33	52.40	29	9,741	0.30%
2021/04/16	133	47.10	61	46.61	47.65	72	9,682	0.74%	大買/
2021/04/15	3	43.22	1	43.95	43.35	2	9,396	0.02%
2021/04/14	8	43.07	16.8	43.78	44.00	-8.8	9,501	-0.09%
2021/04/13	0	0.00	29	43.99	43.00	-29	9,410	-0.31%
2021/04/12	0	0.00	3	42.78	42.50	-3	9,563	-0.03%
2021/04/09	3	41.82	2	42.10	41.85	1	9,633	0.01%
2021/04/08	3	42.42	3	43.25	42.85	0	9,609	0.00%
2021/04/07	3	41.77	0	0.00	42.05	3	9,684	0.03%
2021/04/06	16	42.50	2	42.20	42.05	14	10,351	0.14%
2021/04/01	2	42.30	38	42.57	42.35	-36	10,740	-0.34%
2021/03/31	5	41.30	11	40.99	41.30	-6	10,602	-0.06%
2021/03/30	0	0.00	10	39.40	39.55	-10	10,389	-0.10%
2021/03/29	0	0.00	26	38.98	39.40	-26	10,483	-0.25%
2021/03/26	1.1	37.45	1	37.70	37.90	0.1	11,037	0.00%
2021/03/25	21	37.78	3	37.92	37.35	18	11,832	0.15%
2021/03/24	15	38.08	1	38.20	38.75	14	12,308	0.11%
2021/03/23	70	38.60	11	38.65	38.80	59	12,204	0.48%
2021/03/22	11	39.22	16	39.39	39.00	-5	12,070	-0.04%
2021/03/19	127	38.05	2	38.63	37.70	125	11,858	1.05%	大買/鉅額交易
2021/03/18	55	38.01	17	38.00	38.00	38	11,738	0.32%
2021/03/17	2	37.25	4	37.29	37.65	-2	11,566	-0.02%
2021/03/16	1	37.00	5	37.32	37.30	-4	11,595	-0.03%
2021/03/15	20	37.54	15	37.23	37.75	5	11,624	0.04%
2021/03/12	0	0.00	4	36.65	36.70	-4	11,686	-0.03%
2021/03/11	2	36.23	0	0.00	36.40	2	11,654	0.02%
2021/03/10	11	35.88	11	36.65	36.50	0	11,607	0.00%
2021/03/09	1	35.20	3	36.67	36.70	-2	11,573	-0.02%
2021/03/08	22	37.07	14	37.61	35.50	8	11,480	0.07%
2021/03/05	4	35.88	13	35.92	36.00	-9	11,213	-0.08%
2021/03/04	0	0.00	11	35.47	35.85	-11	11,110	-0.10%
2021/03/03	0	0.00	3	34.48	34.70	-3	11,027	-0.03%
2021/03/02	4	33.85	1	34.90	33.60	3	11,075	0.03%
2021/02/26	3	34.43	0	0.00	34.65	3	11,162	0.03%
2021/02/25	2	34.93	0	0.00	35.00	2	11,171	0.02%
2021/02/24	2	34.70	0	0.00	34.55	2	11,196	0.02%
2021/02/23	7	35.18	2	35.63	35.10	5	11,178	0.04%
2021/02/22	4	35.14	3	35.45	35.15	1	11,115	0.01%
2021/02/19	11	34.77	5.2	34.85	35.15	5.8	11,105	0.05%
2021/02/18	2	35.38	6.3	35.53	35.25	-4.3	11,037	-0.04%
2021/02/17	1	32.85	5	33.10	33.15	-4	10,811	-0.04%
2021/02/05	2	32.05	0	0.00	32.50	2	10,788	0.02%
2021/02/04	10	32.42	0	0.00	32.45	10	10,781	0.09%
2021/02/03	1	32.55	5	32.80	32.55	-4	10,813	-0.04%
2021/02/02	0	0.00	1	33.00	33.00	-1	10,856	-0.01%
2021/02/01	1	31.65	1	32.15	32.05	0	10,888	0.00%
2021/01/29	5	31.66	1	31.35	31.25	4	10,869	0.04%
2021/01/28	5	32.53	0	0.00	32.40	5	10,763	0.05%
2021/01/27	8	33.17	0	0.00	33.05	8	10,715	0.07%
2021/01/25	2	34.33	2	35.00	34.30	0	10,635	0.00%
2021/01/22	0	0.00	2	33.50	34.35	-2	10,595	-0.02%
2021/01/21	0	0.00	2	34.20	33.50	-2	10,546	-0.02%
2021/01/20	4	33.90	2	33.68	33.50	2	10,467	0.02%
2021/01/19	1	35.10	0	0.00	35.25	1	10,383	0.01%
2021/01/18	1	33.65	4	34.36	34.70	-3	10,359	-0.03%
2021/01/15	13	35.41	11	35.75	34.95	2	10,260	0.02%
2021/01/14	4	36.90	7	36.99	36.70	-3	10,091	-0.03%
2021/01/13	5	36.05	7	36.61	36.00	-2	9,885	-0.02%
2021/01/12	22	36.94	7	36.05	35.55	15	9,816	0.15%
2021/01/11	17	37.23	14	37.64	37.40	3	9,620	0.03%
2021/01/08	0	0.00	1	35.35	35.80	-1	9,343	-0.01%
2021/01/07	9	34.99	6	34.76	34.80	3	9,238	0.03%
2021/01/06	5	36.37	24	37.04	35.75	-19	9,102	-0.21%
2021/01/05	32	37.46	8	37.54	37.15	24	8,961	0.27%
2021/01/04	1	36.80	20	36.98	36.70	-19	8,698	-0.22%
2020/12/31	13	37.54	6	36.71	36.90	7	8,539	0.08%
2020/12/30	3	36.30	2	36.40	36.95	1	8,477	0.01%
2020/12/29	34	38.12	18	37.53	36.90	16	8,518	0.19%
2020/12/28	33	36.98	38	36.84	37.15	-5	7,947	-0.06%
2020/12/25	3	34.65	5	34.96	35.00	-2	7,362	-0.03%
2020/12/24	0	0.00	2	34.40	34.20	-2	7,220	-0.03%
2020/12/23	7	33.88	6	34.52	34.65	1	7,166	0.01%
2020/12/22	23	36.28	65	35.83	34.35	-42	6,956	-0.60%
2020/12/21	49	35.98	31	36.21	36.65	18	6,260	0.29%
2020/12/18	35	33.51	35	33.79	34.00	0	5,401	0.00%
2020/12/16	1	32.25	14	32.15	32.20	-13	4,752	-0.27%
2020/12/15	9	32.67	5	33.00	31.60	4	4,656	0.09%
2020/12/14	2	31.03	6	31.90	32.00	-4	4,428	-0.09%
2020/12/11	4	30.76	3	31.03	30.95	1	4,338	0.02%
2020/12/10	14	31.23	2	31.90	31.10	12	4,297	0.28%
2020/12/09	3	31.67	12	31.83	31.70	-9	4,213	-0.21%
2020/12/08	6	32.17	6	32.25	31.55	0	4,110	0.00%
2020/12/07	1	31.20	2	31.40	31.30	-1	3,815	-0.03%
2020/12/04	10	31.35	6	31.45	31.40	4	3,785	0.11%
2020/12/03	1	30.85	0	0.00	30.75	1	3,754	0.03%
2020/12/02	2	30.78	1	31.10	30.90	1	3,783	0.03%
2020/12/01	3	30.87	0	0.00	30.95	3	3,768	0.08%
2020/11/30	2	31.40	1	31.45	31.40	1	3,783	0.03%
2020/11/27	0	0.00	5	31.91	32.00	-5	3,709	-0.13%
2020/11/26	1	31.25	8	31.39	31.55	-7	3,637	-0.19%
2020/11/25	0	0.00	10	31.43	31.05	-10	3,586	-0.28%
2020/11/23	0	0.00	4	30.33	30.30	-4	3,411	-0.12%
2020/11/19	0	0.00	8	29.85	30.00	-8	3,364	-0.24%
2020/11/18	0	0.00	6	30.03	30.05	-6	3,337	-0.18%
2020/11/17	4	29.34	0	0.00	29.50	4	3,274	0.12%
2020/11/16	6	29.43	0	0.00	29.35	6	3,277	0.18%
2020/11/12	2	29.25	2	29.25	29.25	0	3,267	0.00%
2020/11/11	1	29.15	6	29.62	29.75	-5	3,267	-0.15%
2020/11/10	3	28.98	1	29.60	29.15	2	3,240	0.06%
2020/11/09	3	28.70	1	29.30	28.70	2	3,173	0.06%
2020/11/06	3	28.75	0	0.00	28.80	3	3,117	0.10%
2020/11/05	1	28.95	0	0.00	28.95	1	3,150	0.03%
2020/11/04	1	28.70	0	0.00	29.05	1	3,199	0.03%
2020/11/03	1	28.85	0	0.00	28.95	1	3,189	0.03%
2020/11/02	3	28.85	0	0.00	28.80	3	3,205	0.09%
2020/10/30	3	28.95	15	28.90	29.00	-12	3,194	-0.38%
2020/10/29	5	28.92	0	0.00	29.00	5	3,176	0.16%
2020/10/28	3	29.28	0	0.00	29.25	3	3,157	0.10%
2020/10/27	2	29.63	0	0.00	29.70	2	3,138	0.06%
2020/10/26	11	30.15	15	30.17	30.10	-4	3,122	-0.13%
2020/10/22	3	29.05	0	0.00	29.60	3	3,070	0.10%
2020/10/20	3	28.93	0	0.00	29.00	3	3,062	0.10%
2020/10/19	3	29.07	0	0.00	29.00	3	3,042	0.10%
2020/10/16	2	29.08	0	0.00	29.20	2	3,014	0.07%
2020/10/15	24	29.01	0	0.00	29.35	24	2,959	0.81%
2020/10/14	3	29.43	2	29.45	29.50	1	2,865	0.03%
2020/10/13	4	30.01	0	0.00	29.85	4	2,778	0.14%
2020/10/12	2	29.88	0	0.00	30.00	2	2,713	0.07%
2020/10/08	2	31.35	2	31.20	31.00	0	2,643	0.00%
2020/10/07	5	31.90	4	32.00	32.00	1	2,543	0.04%
2020/10/06	1	31.75	1	32.50	32.75	0	2,420	0.00%
2020/10/05	0	0.00	13	31.82	32.90	-13	2,163	-0.60%
2020/09/29	0	0.00	5	30.50	29.95	-5	1,922	-0.26%
2020/09/28	5	30.02	10	29.92	30.05	-5	1,914	-0.26%
2020/09/25	4	28.34	0	0.00	28.55	4	1,851	0.22%
2020/09/24	3	28.03	0	0.00	28.00	3	1,862	0.16%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/18	4	29.00	4	29.10	28.95	0	2,009	0.00%
2020/09/17	3	29.10	0	0.00	29.20	3	2,013	0.15%
2020/09/16	3	29.12	0	0.00	29.20	3	2,019	0.15%
2020/09/15	3	29.22	0	0.00	29.40	3	2,035	0.15%
2020/09/11	1	29.60	0	0.00	29.60	1	2,106	0.05%
2020/09/09	0	0.00	102	30.00	30.45	-102	2,134	-4.78%	大賣/鉅額交易
2020/09/08	3	30.97	0	0.00	30.70	3	2,133	0.14%
2020/09/07	0	0.00	12	31.23	31.25	-12	2,109	-0.57%
2020/09/04	0	0.00	1	30.40	30.40	-1	2,081	-0.05%
2020/09/03	103	30.40	9	30.40	30.45	94	2,084	4.51%	大買/
2020/09/02	0	0.00	1.2	29.71	29.70	-1.2	2,067	-0.06%
2020/09/01	3	30.35	3	30.05	29.70	0	2,100	0.00%
2020/08/31	0	0.00	2	30.00	30.00	-2	2,144	-0.09%
2020/08/27	2	29.33	3	29.85	29.35	-1	2,166	-0.05%
2020/08/26	3	29.80	60	29.65	29.80	-57	2,184	-2.61%
2020/08/25	0	0.00	2	29.83	29.70	-2	2,186	-0.09%
2020/08/21	0	0.00	1	29.30	29.15	-1	2,189	-0.05%
2020/08/20	3	28.60	0	0.00	28.75	3	2,191	0.14%
2020/08/19	15	29.62	0	0.00	29.75	15	2,195	0.68%
2020/08/17	0	0.00	2	30.05	29.90	-2	2,194	-0.09%
2020/08/14	1	29.85	6	29.66	29.70	-5	2,191	-0.23%
2020/08/12	2	29.00	0	0.00	29.05	2	2,193	0.09%
2020/08/11	1	29.95	2	30.00	29.80	-1	2,177	-0.05%
2020/08/10	0.2	29.60	99	28.73	29.50	-98.8	2,128	-4.64%
2020/08/05	0	0.00	1	27.95	27.95	-1	2,107	-0.05%
2020/08/03	0	0.00	3	27.30	27.30	-3	2,168	-0.14%
2020/07/30	0	0.00	1	27.25	27.30	-1	2,198	-0.05%
2020/07/28	4	26.69	0	0.00	26.35	4	2,246	0.18%
2020/07/27	3	27.43	0	0.00	27.25	3	2,280	0.13%
2020/07/24	3	28.12	0	0.00	28.00	3	2,311	0.13%
2020/07/23	2	28.63	0	0.00	28.55	2	2,319	0.09%
2020/07/22	1	28.95	0	0.00	28.95	1	2,346	0.04%
2020/07/21	0	0.00	1.8	29.12	29.15	-1.8	2,358	-0.07%
2020/07/17	0	0.00	1	29.05	28.70	-1	2,418	-0.04%
2020/07/15	0	0.00	0	30.70	29.05	0	2,550	0.00%
2020/07/14	3	28.73	0	0.00	28.55	3	2,576	0.12%
2020/07/13	2	28.85	0	0.00	28.85	2	2,589	0.08%
2020/07/10	3	29.03	0	0.00	28.95	3	2,632	0.11%
2020/07/09	4	29.90	0	0.00	29.75	4	2,620	0.15%
2020/07/07	0	0.00	4	30.54	30.45	-4	2,586	-0.15%
2020/07/06	0	0.00	2	30.20	30.10	-2	2,550	-0.08%
2020/07/02	2	29.50	3	29.68	29.60	-1	2,557	-0.04%
2020/07/01	0	0.00	0.1	29.65	29.50	-0.1	2,566	0.00%
2020/06/30	30	31.20	4	31.25	31.30	26	2,488	1.04%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/23	10	31.05	0	0.00	30.90	10	2,395	0.42%
2020/06/19	0	0.00	4	31.54	30.90	-4	2,397	-0.17%
2020/06/18	31	31.05	2	31.40	31.05	29	2,371	1.22%
2020/06/17	1	31.10	3	30.98	30.85	-2	2,346	-0.09%
2020/06/16	0	0.00	1	30.65	30.65	-1	2,341	-0.04%
2020/06/15	1	30.45	4	30.74	30.45	-3	2,400	-0.12%
2020/06/12	2	30.15	0	0.00	30.40	2	2,415	0.08%
2020/06/11	5	30.29	0	0.00	30.10	5	2,429	0.21%
2020/06/10	3	31.00	0	0.00	31.00	3	2,408	0.12%
2020/06/09	1	31.05	1	30.90	31.05	0	2,405	0.00%
2020/06/08	0	0.00	11	31.50	31.35	-11	2,366	-0.46%
2020/06/05	0	0.00	2	32.05	32.05	-2	2,369	-0.08%
2020/06/04	0	0.00	2.3	31.17	31.15	-2.3	2,331	-0.10%
2020/06/03	0	0.00	4	30.56	30.60	-4	2,321	-0.17%
2020/06/02	1	30.00	7	29.96	30.00	-6	2,306	-0.26%
2020/06/01	0	0.00	4	29.54	29.60	-4	2,295	-0.17%
2020/05/29	5	29.20	0	0.00	29.05	5	2,298	0.22%
2020/05/28	0	0.00	1	29.60	29.40	-1	2,307	-0.04%
2020/05/27	0	0.00	1	29.30	29.40	-1	2,315	-0.04%
2020/05/26	0	0.00	9	29.16	29.50	-9	2,320	-0.39%
2020/05/25	1	28.95	4	28.61	29.00	-3	2,283	-0.13%
2020/05/22	1.3	28.38	2	28.48	28.40	-0.7	2,268	-0.03%
2020/05/21	0	0.00	3	28.62	28.65	-3	2,269	-0.13%
2020/05/19	1	28.15	1	28.35	28.25	0	2,253	0.00%
2020/05/18	2	28.13	0	0.00	28.05	2	2,246	0.09%
2020/05/15	3	27.97	0	0.00	28.00	3	2,242	0.13%
2020/05/14	2	28.05	0	0.00	28.10	2	2,250	0.09%
2020/05/13	12	28.30	0	0.00	28.30	12	2,277	0.53%
2020/05/12	8	28.66	0	0.00	28.55	8	2,290	0.35%
2020/05/11	1	28.70	0	0.00	28.90	1	2,287	0.04%
2020/05/08	11	28.85	0	0.00	28.85	11	2,279	0.48%
2020/05/07	1	29.05	0	0.00	29.30	1	2,257	0.04%
2020/05/06	1	29.05	4	29.20	29.25	-3	2,262	-0.13%
2020/05/05	4	28.96	0	0.00	29.05	4	2,253	0.18%
2020/05/04	1	29.00	10	28.70	28.90	-9	2,251	-0.40%
2020/04/30	0	0.00	1	29.60	29.55	-1	2,225	-0.04%
2020/04/29	2	29.40	4	29.40	29.25	-2	2,190	-0.09%
2020/04/27	1	28.50	0	0.00	28.50	1	2,132	0.05%
2020/04/23	0	0.00	5	28.70	28.85	-5	2,079	-0.24%
2020/04/22	1	28.20	1	28.40	28.20	0	2,037	0.00%
2020/04/21	15	29.14	12	29.23	28.45	3	2,010	0.15%
2020/04/20	10	28.90	0	0.00	28.60	10	1,892	0.53%
2020/04/17	3	28.75	1	28.80	28.40	2	1,875	0.11%
2020/04/16	0	0.00	10	28.40	28.35	-10	1,846	-0.54%
2020/04/15	14	28.61	1	28.45	28.45	13	1,830	0.71%
2020/04/14	0	0.00	3	27.93	28.00	-3	1,789	-0.17%
2020/04/09	2	27.60	0	0.00	27.35	2	1,772	0.11%
2020/04/08	0	0.00	2	27.00	27.10	-2	1,755	-0.11%
2020/04/07	1	26.70	0	0.00	26.75	1	1,737	0.06%
2020/04/06	1	26.45	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	1	26.15	26.55	-1	1,706	-0.06%
2020/03/31	0	0.00	1	25.90	26.00	-1	1,690	-0.06%
2020/03/30	1	25.00	0	0.00	25.50	1	1,674	0.06%
2020/03/27	0	0.00	5	25.74	25.55	-5	1,672	-0.30%
2020/03/26	2	24.93	0	0.00	25.45	2	1,650	0.12%
2020/03/25	2	24.93	0	0.00	24.80	2	1,641	0.12%
2020/03/24	5	24.00	1	24.15	23.95	4	1,621	0.25%
2020/03/23	2	22.65	1	22.80	23.50	1	1,597	0.06%
2020/03/20	0	0.00	20	22.95	24.00	-20	1,589	-1.26%
2020/03/19	12	22.63	0	0.00	22.45	12	1,547	0.78%
2020/03/18	1	25.35	2	25.60	24.90	-1	1,469	-0.07%
2020/03/17	2	25.25	1	25.65	25.00	1	1,440	0.07%
2020/03/16	2	26.55	1	26.70	26.00	1	1,402	0.07%
2020/03/13	1	26.00	1	27.00	27.15	0	1,373	0.00%
2020/03/12	1	28.50	1	28.20	28.20	0	1,320	0.00%
2020/03/11	1	28.75	1	29.30	28.85	0	1,294	0.00%
2020/03/10	10	28.00	0	0.00	27.85	10	1,260	0.79%
2020/03/09	1	28.20	0	0.00	28.00	1	1,233	0.08%
2020/03/06	2	28.68	0	0.00	28.70	2	1,228	0.16%
2020/03/04	2	28.78	0	0.00	28.80	2	1,213	0.16%
2020/03/03	4	29.01	10	29.05	29.00	-6	1,199	-0.50%
2020/03/02	0	0.00	11	29.09	29.00	-11	1,194	-0.92%
2020/02/24	3	29.82	0	0.00	29.80	3	1,160	0.26%
2020/02/21	0	0.00	1	30.40	30.20	-1	1,164	-0.09%
2020/02/20	1	30.25	0	0.00	30.20	1	1,171	0.09%
2020/02/19	0	0.00	4	29.91	29.85	-4	1,161	-0.34%
2020/02/14	6	29.43	0	0.00	29.40	6	1,148	0.52%
2020/02/12	2	29.70	10	29.50	29.45	-8	1,108	-0.72%
2020/02/11	1	29.40	2	29.50	29.50	-1	1,091	-0.09%
2020/02/10	1	29.35	0	0.00	29.35	1	1,101	0.09%
2020/02/07	44	29.94	0	0.00	29.80	44	1,096	4.01%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/02/05	53	30.05	0	0.00	30.00	53	1,105	4.79%
2020/02/03	1	29.90	5	30.08	30.10	-4	1,094	-0.37%
2020/01/30	1	30.70	0	0.00	30.30	1	1,101	0.09%
2020/01/20	0	0.00	1	32.40	32.20	-1	1,090	-0.09%
2020/01/17	1	31.95	0	0.00	32.05	1	1,095	0.09%
2020/01/15	1	31.90	0	0.00	32.10	1	1,147	0.09%
2020/01/14	2	31.85	0	0.00	31.70	2	1,163	0.17%
2020/01/10	4	31.88	0	0.00	31.80	4	1,232	0.32%
2020/01/09	2	32.18	5	32.25	32.15	-3	1,225	-0.24%
2020/01/08	1	32.15	0	0.00	32.35	1	1,266	0.08%
2020/01/07	1	32.80	10	32.75	32.75	-9	1,302	-0.69%
2020/01/03	2	33.18	0	0.00	33.15	2	1,422	0.14%
2019/12/27	5	33.12	0	0.00	33.10	5	1,531	0.33%
2019/12/26	4	33.13	0	0.00	33.15	4	1,549	0.26%
2019/12/25	1	33.15	0	0.00	33.40	1	1,577	0.06%
2019/12/24	2	33.23	0.1	33.35	33.20	1.9	1,603	0.12%
2019/12/18	0	0.00	1	33.80	33.80	-1	1,711	-0.06%
2019/12/17	0	0.00	3	33.45	33.50	-3	1,755	-0.17%
2019/12/13	5	33.12	0	0.00	33.10	5	1,782	0.28%
2019/12/05	1	34.20	0	0.00	34.15	1	1,851	0.05%
2019/12/03	0	0.00	3	34.28	34.35	-3	1,899	-0.16%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/25	0	0.00	3	33.55	33.60	-3	2,136	-0.14%
2019/11/22	0	0.00	1	33.30	33.25	-1	2,146	-0.05%
2019/11/15	0	0.00	1	32.70	32.70	-1	2,212	-0.05%
2019/11/14	1	32.70	0	0.00	32.65	1	2,236	0.04%
2019/11/13	1	32.90	0	0.00	32.95	1	2,263	0.04%
2019/11/12	1	33.00	2	33.00	33.05	-1	2,283	-0.04%
2019/11/11	4	33.15	0	0.00	33.05	4	2,315	0.17%
2019/11/05	0	0.00	1	34.20	34.40	-1	2,362	-0.04%
2019/10/31	1	33.80	0	0.00	33.85	1	2,417	0.04%
2019/10/30	0	0.00	3	34.53	34.40	-3	2,439	-0.12%
2019/10/28	0	0.00	2	33.98	33.95	-2	2,459	-0.08%
2019/10/24	0	0.00	2	33.88	33.95	-2	2,555	-0.08%
2019/10/23	1	33.35	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	2	34.18	34.10	-2	2,739	-0.07%
2019/10/18	2	33.08	1	33.85	33.85	1	3,136	0.03%
2019/10/17	1	33.50	0	0.00	33.55	1	3,209	0.03%
2019/10/16	1	33.50	0	0.00	33.45	1	3,352	0.03%
2019/10/15	2	34.15	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	4	34.59	34.90	-4	3,297	-0.12%
2019/10/08	1	33.20	0	0.00	33.00	1	3,176	0.03%
2019/10/07	2	33.60	3	33.95	33.95	-1	3,141	-0.03%
2019/09/27	1	33.20	0	0.00	33.55	1	3,110	0.03%
2019/09/26	1	33.70	0	0.00	33.70	1	3,103	0.03%
2019/09/25	0	0.00	3	34.18	34.25	-3	3,088	-0.10%
2019/09/24	2	33.03	0	0.00	33.05	2	3,064	0.07%
2019/09/19	1	33.80	0	0.00	34.00	1	2,976	0.03%
2019/09/10	2	34.48	0	0.00	34.35	2	2,947	0.07%
2019/09/06	2	35.00	0	0.00	35.00	2	2,906	0.07%
2019/09/03	7	36.35	3	36.38	36.25	4	2,792	0.14%
2019/09/02	0	0.00	1	35.90	35.90	-1	2,702	-0.04%
2019/08/29	0	0.00	2	34.58	34.60	-2	2,605	-0.08%
2019/08/28	0	0.00	1	33.20	33.20	-1	2,532	-0.04%
2019/08/16	0	0.00	2	32.48	32.50	-2	2,356	-0.08%
2019/08/14	0	0.00	1	31.95	31.70	-1	2,284	-0.04%
2019/08/13	1	31.70	0	0.00	31.70	1	2,239	0.04%
2019/08/08	2	32.55	2	32.40	32.50	0	2,186	0.00%
2019/08/01	1	34.50	0	0.00	34.20	1	2,046	0.05%
2019/07/31	1	34.80	0	0.00	35.00	1	2,010	0.05%
2019/07/29	1	35.55	2	36.20	35.55	-1	1,968	-0.05%
2019/07/26	4	36.04	2	35.50	35.65	2	1,925	0.10%
2019/07/24	0	0.00	1	36.80	35.75	-1	1,811	-0.06%
2019/07/23	12	36.98	4	38.04	37.40	8	1,674	0.48%
2019/07/22	4	38.29	25	38.40	38.30	-21	1,520	-1.38%
2019/07/19	2	36.50	36	36.03	36.65	-34	1,258	-2.70%
2019/07/18	31	35.10	2	36.00	35.10	29	1,151	2.52%
2019/07/16	0	0.00	1	33.95	33.95	-1	994	-0.10%
2019/07/12	0	0.00	15	33.02	33.10	-15	975	-1.54%
2019/07/11	0	0.00	37	33.13	33.15	-37	974	-3.80%
2019/07/10	5	34.60	29	34.55	34.60	-24	961	-2.49%
2019/07/09	36	34.60	0	0.00	34.60	36	931	3.86%
2019/07/03	0	0.00	11	34.05	34.10	-11	896	-1.23%
2019/07/01	40	33.45	1	33.70	33.45	39	877	4.45%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/06/03	0	0.00	1	31.20	31.10	-1	870	-0.11%
2019/05/31	0	0.00	1	31.30	31.45	-1	872	-0.11%
2019/05/23	0	0.00	2	30.95	30.90	-2	946	-0.21%
2019/05/21	0	0.00	1	31.30	31.10	-1	1,000	-0.10%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/10	3	30.77	0	0.00	30.60	3	1,173	0.26%
2019/05/09	1	31.35	5	31.35	31.20	-4	1,166	-0.34%
2019/05/06	5	32.00	0	0.00	32.00	5	1,183	0.42%
2019/04/30	0	0.00	10	31.99	32.30	-10	1,140	-0.88%
2019/04/26	1	31.80	0	0.00	31.85	1	1,139	0.09%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/22	0	0.00	1	32.20	31.85	-1	1,106	-0.09%
2019/04/19	0	0.00	0.3	31.45	31.45	-0.3	1,096	-0.03%
2019/04/16	2	31.20	0	0.00	31.20	2	1,106	0.18%
2019/04/11	0	0.00	3	31.85	31.50	-3	1,103	-0.27%
2019/04/10	1	31.50	0	0.00	31.80	1	1,096	0.09%
2019/04/08	0	0.00	2	31.35	31.50	-2	1,100	-0.18%
2019/04/03	0	0.00	1	30.90	30.90	-1	1,086	-0.09%
2019/04/02	0	0.00	1	30.85	30.85	-1	1,098	-0.09%
2019/04/01	3	31.25	2	31.28	30.90	1	1,096	0.09%
2019/03/29	0	0.00	1	30.90	31.05	-1	1,083	-0.09%
2019/03/22	0	0.00	2	30.80	30.80	-2	1,116	-0.18%
2019/03/21	10	30.73	0	0.00	30.65	10	1,120	0.89%
2019/03/20	0	0.00	2	30.70	30.70	-2	1,121	-0.18%
2019/03/18	0	0.00	1	30.50	30.45	-1	1,115	-0.09%
2019/03/11	2	29.63	0	0.00	29.80	2	1,191	0.17%
2019/03/08	1	30.00	0	0.00	30.10	1	1,211	0.08%
2019/03/07	3	30.30	0	0.00	30.30	3	1,252	0.24%
2019/02/27	0	0.00	1	30.80	30.75	-1	1,318	-0.08%
2019/02/26	0	0.00	4	30.60	30.60	-4	1,304	-0.31%
2019/02/25	0	0.00	79	30.55	30.50	-79	1,304	-6.06%
2019/02/21	0	0.00	5	30.25	30.35	-5	1,303	-0.38%
2019/02/20	0	0.00	31	30.30	30.40	-31	1,312	-2.36%
2019/02/18	2	29.75	0	0.00	29.80	2	1,322	0.15%
2019/02/15	2	29.55	0	0.00	29.55	2	1,335	0.15%
2019/02/14	26	29.54	0	0.00	29.60	26	1,360	1.91%
2019/02/13	84	29.50	0	0.00	29.60	84	1,361	6.17%
2019/02/12	6	29.80	1	30.00	30.00	5	1,358	0.37%
2019/02/11	3	29.58	0	0.00	29.45	3	1,352	0.22%
2019/01/30	2	30.35	0	0.00	30.40	2	1,315	0.15%
2019/01/29	3	30.15	0	0.00	30.40	3	1,302	0.23%
2019/01/28	1	30.55	0	0.00	30.65	1	1,291	0.08%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/22	5	30.80	0	0.00	30.90	5	1,507	0.33%
2019/01/16	0	0.00	1	31.05	30.90	-1	1,648	-0.06%
2019/01/15	0.3	33.50	0	0.00	31.20	0.3	1,714	0.02%
2019/01/14	1	31.20	0	0.00	31.05	1	1,761	0.06%
2018/12/28	0	0.00	3	31.70	32.25	-3	2,672	-0.11%
2018/12/25	1	30.80	0	0.00	30.90	1	2,784	0.04%
2018/12/24	1	31.20	0	0.00	31.20	1	2,819	0.04%
2018/12/22	1	31.30	0	0.00	31.40	1	2,838	0.04%
2018/12/17	0	0.00	10	32.85	32.80	-10	2,886	-0.35%
2018/12/13	0	0.00	1	32.25	32.50	-1	2,869	-0.03%
2018/12/11	0	0.00	1	32.30	32.30	-1	2,860	-0.03%
2018/12/10	2	31.70	0	0.00	31.50	2	2,857	0.07%
2018/12/07	3	31.70	3	31.65	31.70	0	2,845	0.00%
2018/12/06	3	31.65	2	31.40	31.50	1	2,850	0.04%
2018/12/03	0	0.00	7	32.76	32.55	-7	2,812	-0.25%
2018/11/30	1	32.10	11	31.75	32.00	-10	2,785	-0.36%
2018/11/29	2	31.33	0	0.00	31.25	2	2,754	0.07%
2018/11/28	0	0.00	1	31.00	31.20	-1	2,746	-0.04%
2018/11/27	0	0.00	1	30.45	30.55	-1	2,727	-0.04%
2018/11/22	1	29.85	0	0.00	29.70	1	2,734	0.04%
2018/11/19	2	30.35	0	0.00	30.25	2	2,741	0.07%
2018/11/15	1	30.25	0	0.00	29.70	1	2,769	0.04%
2018/11/14	0	0.00	1	30.75	30.75	-1	2,736	-0.04%
2018/11/13	1	29.30	1	30.00	29.90	0	2,707	0.00%
2018/11/12	1	29.60	0	0.00	29.50	1	2,696	0.04%
2018/11/09	5	30.00	1	30.00	29.95	4	2,719	0.15%
2018/11/08	10	30.64	0	0.00	30.50	10	2,760	0.36%
2018/11/05	1	31.25	0	0.00	31.25	1	2,775	0.04%
2018/11/01	10	31.29	1,035	31.40	31.10	-1,025	2,746	-37.32%	大賣/鉅額交易
2018/10/31	10	32.05	235	32.01	32.30	-225	2,700	-8.33%	大賣/鉅額交易
2018/10/30	1	31.50	0	0.00	32.05	1	2,763	0.04%
2018/10/29	4	31.85	0	0.00	31.70	4	2,740	0.15%
2018/10/26	0	0.00	10	32.85	33.00	-10	2,717	-0.37%
2018/10/25	0	0.00	1	33.80	33.50	-1	2,714	-0.04%
2018/10/22	0	0.00	5	35.50	35.50	-5	2,672	-0.19%
2018/10/18	0	0.00	79	36.56	36.15	-79	2,619	-3.02%
2018/10/17	0	0.00	6.7	36.17	36.05	-6.7	2,597	-0.26%
2018/10/16	15	37.47	0	0.00	36.90	15	2,524	0.59%
2018/10/15	15	38.20	1,659	38.28	38.25	-1,644	2,375	-69.22%	大賣/鉅額交易
2018/10/12	0	0.00	406.2	36.97	37.30	-406.2	2,132	-19.05%	大賣/鉅額交易
2018/10/11	10	36.35	248	36.97	36.10	-238	2,034	-11.70%	大賣/鉅額交易
2018/10/09	13	36.80	1,002	36.67	36.90	-989	1,900	-52.04%	大賣/鉅額交易
2018/10/08	1	35.80	0	0.00	35.40	1	1,801	0.06%
2018/10/04	0	0.00	750	35.90	35.95	-750	1,759	-42.64%	大賣/鉅額交易
2018/10/03	0	0.00	231	36.15	36.20	-231	1,714	-13.47%	大賣/鉅額交易
2018/10/02	0	0.00	630	35.72	35.70	-630	1,690	-37.27%	大賣/鉅額交易
2018/10/01	0	0.00	1	35.50	35.35	-1	1,696	-0.06%
2018/09/28	0	0.00	60	35.03	35.10	-60	1,714	-3.50%
2018/09/27	0	0.00	3	35.00	34.95	-3	1,708	-0.18%
2018/09/26	0	0.00	30	34.90	34.35	-30	1,695	-1.77%
2018/09/25	0	0.00	158	34.84	34.90	-158	1,680	-9.40%	大賣/鉅額交易
2018/09/17	3	33.00	0	0.00	33.00	3	1,648	0.18%
2018/09/14	0	0.00	3	33.00	33.05	-3	1,650	-0.18%
2018/09/12	3	33.12	0	0.00	33.15	3	1,648	0.18%
2018/09/11	4	33.64	0	0.00	33.65	4	1,641	0.24%
2018/08/29	1	34.00	5	33.95	34.10	-4	1,546	-0.26%
2018/08/28	1	34.35	0	0.00	34.35	1	1,532	0.07%
2018/08/27	0	0.00	170	34.50	34.65	-170	1,527	-11.13%	大賣/鉅額交易
2018/08/24	0	0.00	383	34.64	34.70	-383	1,527	-25.07%	大賣/鉅額交易
2018/08/23	0	0.00	240	35.92	35.65	-240	1,512	-15.87%	大賣/鉅額交易
2018/08/22	0	0.00	11	35.39	35.15	-11	1,455	-0.76%
2018/08/21	0	0.00	40	35.10	35.05	-40	1,446	-2.76%
2018/08/16	0	0.00	132	35.23	35.05	-132	1,415	-9.33%	大賣/鉅額交易
2018/08/15	0	0.00	94	35.02	34.90	-94	1,377	-6.83%
2018/08/14	0	0.00	3	33.97	34.20	-3	1,315	-0.23%
2018/08/13	2	32.70	0	0.00	32.60	2	1,294	0.15%
2018/08/10	0	0.00	4	33.75	33.70	-4	1,270	-0.31%
2018/08/08	0	0.00	5	34.57	34.85	-5	1,284	-0.39%
2018/08/07	3	35.10	0	0.00	34.35	3	1,258	0.24%
2018/08/06	4	34.29	535	34.65	34.60	-531	1,196	-44.37%	大賣/鉅額交易
2018/08/03	1	32.95	0	0.00	33.05	1	1,106	0.09%
2018/08/02	4	33.05	1	33.00	33.00	3	1,106	0.27%
2018/07/31	0	0.00	5	31.70	31.60	-5	1,045	-0.48%
2018/07/26	0	0.00	35.5	32.17	32.35	-35.5	960	-3.69%
2018/07/24	10	31.15	0	0.00	31.80	10	983	1.02%
2018/07/20	8	30.43	0	0.00	30.45	8	991	0.81%
2018/07/17	0	0.00	5	30.25	30.50	-5	1,039	-0.48%
2018/07/12	6	29.44	0	0.00	29.50	6	1,062	0.56%
2018/07/10	2	29.35	0	0.00	29.45	2	1,067	0.19%
2018/07/09	2	29.95	0	0.00	29.70	2	1,039	0.19%
2018/07/06	1	29.90	110	29.90	30.00	-109	989	-11.02%	大賣/鉅額交易
2018/07/05	1	30.50	0	0.00	30.70	1	953	0.10%
2018/06/29	0	0.00	2	32.00	33.50	-2	966	-0.21%
2018/06/28	1	31.80	0	0.00	31.60	1	955	0.10%
2018/06/26	1	32.10	3	32.50	32.05	-2	958	-0.21%
2018/06/21	0	0.00	5	33.25	33.20	-5	992	-0.50%
2018/06/14	1	33.80	1	33.65	33.55	0	1,052	0.00%
2018/06/13	0	0.00	2	33.80	33.75	-2	1,083	-0.18%
2018/06/06	2.4	33.77	0	0.00	33.80	2.4	1,182	0.20%
2018/06/05	1	34.00	0	0.00	33.70	1	1,212	0.08%
2018/05/23	1	33.50	1	33.85	33.60	0	1,423	0.00%
2018/05/22	1	33.65	3	33.85	33.85	-2	1,460	-0.14%
2018/05/17	2	33.70	318	33.61	33.50	-316	1,523	-20.74%	大賣/鉅額交易
2018/05/16	3	34.45	2	34.18	34.20	1	1,508	0.07%
2018/05/15	0	0.00	4	35.03	34.85	-4	1,526	-0.26%
2018/05/10	0	0.00	40.2	35.65	35.60	-40.2	1,649	-2.44%
2018/05/08	1	34.85	1	35.10	35.15	0	1,791	0.00%
2018/05/07	1	35.30	2	35.58	35.40	-1	1,797	-0.06%
2018/04/30	2	36.10	44	36.07	36.40	-42	1,834	-2.29%
2018/04/27	1	35.40	0	0.00	35.35	1	1,799	0.06%
2018/04/26	1	35.50	10	35.48	35.60	-9	1,829	-0.49%
2018/04/25	2	35.38	5	35.49	35.15	-3	1,814	-0.17%
2018/04/24	1	35.00	2	35.18	35.30	-1	1,810	-0.06%
2018/04/23	2	35.03	1	35.00	35.00	1	1,810	0.06%
2018/04/20	1	34.45	1	34.80	34.70	0	1,834	0.00%
2018/04/19	6	34.55	6	34.71	34.25	0	1,846	0.00%
2018/04/18	2	34.00	2	33.90	34.00	0	1,869	0.00%
2018/04/17	1	33.80	1	33.95	33.95	0	1,968	0.00%
2018/04/16	1	34.55	0	0.00	34.35	1	2,096	0.05%
2018/04/13	0	0.00	2	35.00	34.80	-2	2,126	-0.09%
2018/04/12	1	34.75	0	0.00	34.55	1	2,144	0.05%
2018/04/11	1	34.55	1	34.85	34.85	0	2,187	0.00%
2018/04/09	5	34.14	0	0.00	34.10	5	2,237	0.22%
2018/03/30	2	35.00	0	0.00	35.15	2	2,289	0.09%
2018/03/28	2	34.73	2	34.65	34.50	0	2,323	0.00%
2018/03/27	1	35.10	1	35.15	35.35	0	2,308	0.00%
2018/03/19	5	36.70	0	0.00	36.65	5	2,352	0.21%
2018/03/16	5	36.70	5	37.60	37.60	0	2,329	0.00%
2018/03/15	5	36.70	5	37.15	36.95	0	2,310	0.00%
2018/03/14	1	36.20	0	0.00	37.15	1	2,332	0.04%
2018/03/13	2	36.20	1	36.35	36.40	1	2,347	0.04%
2018/03/12	1	36.45	1	36.80	36.40	0	2,414	0.00%
2018/03/08	2	36.53	0	0.00	36.40	2	2,599	0.08%
2018/03/07	1	37.35	0	0.00	36.95	1	2,759	0.04%
2018/03/05	0	0.00	16	38.02	37.75	-16	2,827	-0.57%
2018/03/02	2	37.70	0	0.00	37.70	2	2,780	0.07%
2018/03/01	1	37.40	1	36.90	37.60	0	2,768	0.00%
2018/02/27	4	37.39	0	0.00	37.30	4	2,758	0.14%
2018/02/26	1	37.60	1	37.80	37.70	0	2,747	0.00%
2018/02/12	0	0.00	1	34.55	34.55	-1	2,616	-0.04%
2018/02/08	2.2	34.55	0	0.00	34.55	2.2	2,571	0.09%
2018/02/07	2	35.30	0	0.00	34.60	2	2,574	0.08%
2018/02/06	1	35.95	0	0.00	34.65	1	2,558	0.04%
2018/02/05	1	36.85	0	0.00	37.10	1	2,494	0.04%
2018/02/01	2	39.25	5	39.45	38.50	-3	2,464	-0.12%
2018/01/31	0	0.00	1	38.65	38.65	-1	2,352	-0.04%
2018/01/26	1	37.95	2	38.00	38.15	-1	2,308	-0.04%
2018/01/25	0	0.00	1	38.05	38.00	-1	2,302	-0.04%
2018/01/24	0	0.00	2	37.78	38.00	-2	2,282	-0.09%
2018/01/22	2.3	36.94	0	0.00	36.85	2.3	2,288	0.10%
2018/01/18	6	37.65	1	37.60	37.60	5	2,314	0.22%
2018/01/17	1	37.70	0	0.00	37.70	1	2,352	0.04%
2018/01/16	1	37.95	0	0.00	38.15	1	2,372	0.04%
2018/01/15	3	38.38	2	38.55	38.50	1	2,338	0.04%
2018/01/12	1	38.65	2	38.85	38.90	-1	2,387	-0.04%
2018/01/11	2	38.78	3.2	38.96	39.25	-1.2	2,347	-0.05%
2018/01/10	2	38.88	5	38.93	38.50	-3	2,240	-0.13%
2018/01/09	2	38.00	3	37.83	38.00	-1	2,120	-0.05%
2018/01/08	3	37.67	3	37.78	37.40	0	2,110	0.00%
2018/01/05	2	37.55	4	37.84	37.80	-2	2,108	-0.09%
2018/01/04	0	0.00	3	36.85	37.15	-3	2,071	-0.14%
2018/01/03	1	37.00	2	37.00	37.00	-1	2,069	-0.05%
2018/01/02	4	37.18	7	37.09	37.30	-3	2,055	-0.15%