至上 (8112)-凱基-市府券商分點個股進出

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
85.1
漲跌
▲3.0
漲幅
+3.65%
成交量
11,410張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:13:35(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

至上 (8112)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4.1	85.00	12.5	84.50	85.10	-8.3	11,984	-0.07%
2024/04/23	1	81.60	3	82.10	82.10	-2	12,113	-0.02%
2024/04/22	6	80.93	2	81.10	80.80	4	12,137	0.03%
2024/04/19	17.4	80.85	3.1	82.04	81.90	14.3	12,135	0.12%
2024/04/18	1	84.20	1	83.20	83.20	0	11,973	0.00%
2024/04/17	1	83.50	1	84.70	84.00	0	11,941	0.00%
2024/04/16	10	83.08	11	83.10	82.90	-1	11,834	-0.01%
2024/04/15	5	83.72	7	84.99	85.90	-2	11,654	-0.02%
2024/04/12	6.5	86.44	24.5	87.47	86.60	-18	11,465	-0.16%
2024/04/11	0	0.00	20	84.73	85.20	-20	11,171	-0.18%
2024/04/10	6	82.95	6	83.63	82.10	0	10,944	0.00%
2024/04/09	30.5	81.93	41.5	82.54	83.50	-11	10,705	-0.10%
2024/04/08	2.1	78.16	35.1	77.95	78.50	-33	10,139	-0.33%
2024/04/03	5	74.90	2	74.30	74.80	3	9,939	0.03%
2024/04/02	0.1	74.80	3	74.97	74.80	-2.9	9,974	-0.03%
2024/04/01	4	73.30	0	0.00	73.60	4	10,070	0.04%
2024/03/28	0	0.00	0.1	74.70	74.00	-0.1	10,153	0.00%
2024/03/27	20	73.05	1	74.00	74.00	19	10,307	0.18%
2024/03/26	39	74.14	3.1	75.00	73.70	35.9	10,381	0.35%
2024/03/25	2	75.20	1.1	75.22	75.40	0.9	10,358	0.01%
2024/03/22	24.1	75.40	7	75.90	75.60	17.1	10,620	0.16%
2024/03/21	24.6	76.11	30.6	76.22	77.00	-6.1	10,519	-0.06%
2024/03/20	3	71.87	3.1	71.73	71.70	-0.1	10,233	0.00%
2024/03/19	3.7	72.37	16.5	71.74	72.10	-12.9	10,525	-0.12%
2024/03/18	1	69.80	5	69.70	70.10	-4	10,986	-0.04%
2024/03/15	2	67.70	0	0.00	68.10	2	11,822	0.02%
2024/03/13	3	69.27	2	70.00	68.40	1	13,150	0.01%
2024/03/12	13.1	69.68	24	70.25	69.60	-10.9	12,989	-0.08%
2024/03/11	15.6	68.76	8.6	67.68	68.60	7.1	12,537	0.06%
2024/03/08	9	68.84	6.1	67.42	66.80	2.9	12,335	0.02%
2024/03/07	29	68.15	13	69.60	67.50	16	12,051	0.13%
2024/03/06	1.5	66.10	14.5	66.67	66.90	-13	11,467	-0.11%
2024/03/05	4	65.00	7	64.80	64.40	-3	11,470	-0.03%
2024/03/04	0	0.00	12	64.73	64.00	-12	11,550	-0.10%
2024/03/01	1	62.70	2	63.20	62.60	-1	11,375	-0.01%
2024/02/29	3	62.83	0	0.00	62.40	3	11,336	0.03%
2024/02/27	0	0.00	1	62.00	61.70	-1	11,206	-0.01%
2024/02/26	1.1	61.86	0	0.00	62.30	1.1	11,166	0.01%
2024/02/23	3	63.60	4	64.30	63.10	-1	11,113	-0.01%
2024/02/22	1	62.70	2	62.80	63.20	-1	11,086	-0.01%
2024/02/21	5	63.62	2	63.55	63.20	3	11,063	0.03%
2024/02/20	3	65.30	5	64.62	63.60	-2	11,038	-0.02%
2024/02/19	3.1	64.27	5	64.86	64.80	-2	10,812	-0.02%
2024/02/02	2	60.80	0	0.00	60.80	2	10,572	0.02%
2024/01/31	1	60.50	3	60.20	60.20	-2	10,583	-0.02%
2024/01/30	1	60.60	0	0.00	60.10	1	10,621	0.01%
2024/01/29	0	0.00	1	60.90	60.90	-1	10,612	-0.01%
2024/01/25	5	60.38	0	60.50	60.20	5	10,653	0.05%
2024/01/24	0	0.00	3	61.73	61.30	-3	10,710	-0.03%
2024/01/22	2	62.50	0	0.00	62.50	2	10,750	0.02%
2024/01/19	2.2	60.89	0	0.00	60.90	2.2	10,686	0.02%
2024/01/18	0	0.00	8	61.25	60.70	-8	10,683	-0.07%
2024/01/17	12	63.78	8	63.66	63.90	4	10,517	0.04%
2024/01/16	1	63.40	0	0.00	63.70	1	10,256	0.01%
2024/01/15	5.6	63.29	1.5	63.40	63.00	4.1	10,200	0.04%
2024/01/12	0	0.00	2	61.40	61.50	-2	10,128	-0.02%
2024/01/11	0	0.00	11	60.49	61.30	-11	10,142	-0.11%
2024/01/10	0	0.00	13	60.80	61.10	-13	10,148	-0.13%
2024/01/08	0	0.00	1	61.20	61.10	-1	10,164	-0.01%
2024/01/05	5	61.66	4	61.63	61.00	1	10,189	0.01%
2024/01/04	0	0.00	2	60.95	61.30	-2	10,082	-0.02%
2024/01/03	11	60.54	0.1	61.00	60.80	10.9	10,060	0.11%
2024/01/02	13	60.52	1	61.20	61.10	12	10,074	0.12%
2023/12/29	3.1	60.24	0	0.00	60.50	3.1	10,050	0.03%
2023/12/28	2.1	59.61	1	59.70	59.70	1.1	10,007	0.01%
2023/12/27	2	60.10	0.4	60.20	60.30	1.7	10,084	0.02%
2023/12/26	0	0.00	3	59.70	59.70	-3	9,984	-0.03%
2023/12/25	2	58.50	1	60.20	59.00	1	9,956	0.01%
2023/12/22	1	59.70	0	0.00	59.90	1	9,845	0.01%
2023/12/21	7	59.69	0	0.00	60.00	7	9,801	0.07%
2023/12/20	0	0.00	1	61.40	60.80	-1	9,808	-0.01%
2023/12/19	0.6	61.37	1.2	60.83	61.30	-0.6	9,707	-0.01%
2023/12/18	3	66.90	4.9	66.42	65.10	-1.9	9,440	-0.02%
2023/12/15	3	68.60	8	69.38	68.00	-5	9,308	-0.05%
2023/12/14	15	71.39	9.2	70.71	71.10	5.8	9,309	0.06%
2023/12/13	3	71.97	15.5	71.82	71.50	-12.5	8,959	-0.14%
2023/12/12	36	70.43	103.1	68.98	68.90	-67	8,387	-0.80%	大賣/
2023/12/11	6	66.70	67.3	67.17	68.30	-61.3	7,654	-0.80%
2023/12/08	33	59.13	122.1	60.71	62.10	-89.1	6,960	-1.28%	大賣/
2023/12/07	0.1	57.20	8	56.50	56.50	-7.9	6,457	-0.12%
2023/12/06	0	0.00	1	56.30	55.80	-1	6,522	-0.02%
2023/12/05	0	0.00	1.6	55.46	55.90	-1.6	6,865	-0.02%
2023/12/04	64	56.65	4	56.50	55.90	60	7,563	0.79%
2023/12/01	4	55.65	6	56.17	55.90	-2	8,376	-0.02%
2023/11/30	13	56.67	7.6	57.15	55.90	5.4	8,432	0.06%
2023/11/29	5	55.00	22	55.60	55.70	-17	8,175	-0.21%
2023/11/27	1	53.00	0	0.00	53.20	1	8,023	0.01%
2023/11/24	0	0.00	21	53.30	53.20	-21	8,068	-0.26%
2023/11/20	0	0.00	10	54.29	54.40	-10	8,278	-0.12%
2023/11/17	0	0.00	1	53.80	53.40	-1	8,290	-0.01%
2023/11/16	0	0.00	3	53.50	53.50	-3	8,289	-0.04%
2023/11/15	3	53.00	1	54.10	53.30	2	8,305	0.02%
2023/11/14	0	0.00	1	53.60	53.60	-1	8,334	-0.01%
2023/11/13	0.2	53.30	40	53.00	53.20	-39.8	8,409	-0.47%
2023/11/10	0.2	53.90	0	0.00	53.60	0.2	8,459	0.00%
2023/11/09	4	54.15	0	55.20	54.10	4	8,586	0.05%
2023/11/08	0	0.00	0	54.80	54.90	0	8,686	0.00%
2023/11/07	0	0.00	0.1	54.30	54.30	-0.1	9,019	0.00%
2023/11/06	0	0.00	2	55.10	55.20	-2	9,309	-0.02%
2023/11/03	10	55.35	1	56.50	55.40	9	9,327	0.10%
2023/11/02	1	55.90	0	0.00	55.90	1	9,323	0.01%
2023/11/01	0	0.00	17	56.44	56.20	-17	9,300	-0.18%
2023/10/31	0.1	55.50	6	55.83	55.60	-5.9	9,213	-0.06%
2023/10/30	0	0.00	4	55.05	55.40	-4	9,174	-0.04%
2023/10/26	0	0.00	2	53.60	53.80	-2	9,232	-0.02%
2023/10/25	4	55.80	0.9	55.10	54.90	3.1	9,232	0.03%
2023/10/24	0	0.00	3	55.20	55.30	-3	9,315	-0.03%
2023/10/23	0	0.00	1	54.60	54.90	-1	9,409	-0.01%
2023/10/17	0	0.00	0.2	54.10	53.60	-0.2	9,445	0.00%
2023/10/16	0	0.00	1.1	53.40	53.40	-1.1	9,528	-0.01%
2023/10/13	5.2	54.78	1.8	54.86	54.30	3.4	9,581	0.04%
2023/10/12	0	0.00	1	56.20	55.60	-1	9,622	-0.01%
2023/10/06	0	0.00	1.2	55.72	56.00	-1.2	9,756	-0.01%
2023/10/05	6	56.28	4.2	57.19	55.90	1.8	9,667	0.02%
2023/10/04	3.1	56.06	1	56.40	56.40	2.1	9,596	0.02%
2023/10/03	2	56.15	26	56.27	56.10	-24	9,560	-0.25%
2023/10/02	0.1	55.10	11	55.35	55.30	-10.9	9,442	-0.12%
2023/09/28	0.1	54.80	4	55.10	55.10	-3.9	9,527	-0.04%
2023/09/27	0	0.00	2	55.00	55.00	-2	9,598	-0.02%
2023/09/26	1.8	54.54	2.4	56.03	54.60	-0.6	9,605	-0.01%
2023/09/25	1.1	55.30	38	55.38	55.30	-36.9	9,481	-0.39%
2023/09/22	1	54.40	0.1	54.30	54.40	0.9	9,348	0.01%
2023/09/21	32.2	54.34	0.6	54.10	53.80	31.6	9,299	0.34%
2023/09/20	3.2	54.00	3.3	54.95	54.10	-0.1	9,202	0.00%
2023/09/19	9.1	55.69	13.1	55.73	54.80	-4	9,020	-0.04%
2023/09/18	2	54.55	7	54.71	54.40	-5	8,707	-0.06%
2023/09/15	1	54.60	14	54.40	54.10	-13	8,549	-0.15%
2023/09/14	5	54.08	17.1	54.04	53.20	-12.1	8,319	-0.15%
2023/09/13	3.1	52.74	8	52.94	52.70	-4.9	8,029	-0.06%
2023/09/12	0.1	51.70	15	51.71	51.80	-14.9	7,828	-0.19%
2023/09/11	28.3	50.69	5	50.62	50.60	23.3	7,656	0.30%
2023/09/08	0	0.00	12	51.01	51.10	-12	7,604	-0.16%
2023/09/07	41.5	51.71	17	52.11	50.40	24.5	7,266	0.34%
2023/09/06	33	52.68	92	53.33	55.20	-59	6,606	-0.89%
2023/09/05	0.1	50.20	17	49.96	50.20	-16.9	5,774	-0.29%
2023/09/04	0	0.00	13.2	48.46	48.40	-13.2	5,700	-0.23%
2023/09/01	0	0.00	18	48.46	48.20	-18	5,771	-0.31%
2023/08/31	0	0.00	7	48.11	48.20	-7	5,764	-0.12%
2023/08/30	12	48.60	9.2	48.63	48.20	2.8	5,726	0.05%
2023/08/29	3	49.53	4	49.63	49.20	-1	5,728	-0.02%
2023/08/28	5	49.59	15	49.56	49.25	-10	5,701	-0.18%
2023/08/25	2.1	50.01	11	49.93	49.85	-8.9	5,664	-0.16%
2023/08/24	15	49.45	10.3	48.74	49.10	4.7	5,566	0.08%
2023/08/23	0.1	49.75	5	50.10	49.75	-4.9	5,486	-0.09%
2023/08/22	0	0.00	1	50.30	49.55	-1	5,441	-0.02%
2023/08/21	1	49.90	8	49.96	49.90	-7	5,409	-0.13%
2023/08/18	4.1	49.98	1	50.90	49.65	3.1	5,364	0.06%
2023/08/17	2	49.63	8	50.13	50.40	-6	5,300	-0.11%
2023/08/16	1	48.15	6.1	49.19	48.95	-5.1	5,211	-0.10%
2023/08/15	1.1	47.24	1	49.45	49.25	0.1	5,131	0.00%
2023/08/14	2	50.00	5	50.64	49.95	-3	5,014	-0.06%
2023/08/11	4.1	51.15	28.1	51.35	51.20	-24	4,888	-0.49%
2023/08/10	6.3	49.74	23	50.15	49.35	-16.7	4,537	-0.37%
2023/08/09	0	0.00	5	49.10	49.20	-5	4,205	-0.12%
2023/08/08	0	0.00	10	48.66	48.60	-10	4,182	-0.24%
2023/08/07	0	0.00	9	48.25	48.35	-9	4,176	-0.22%
2023/08/04	5	46.92	2	47.40	47.80	3	4,190	0.07%
2023/08/01	1	47.35	0.3	47.55	47.90	0.7	4,129	0.02%
2023/07/27	0	0.00	1	49.15	49.30	-1	3,992	-0.03%
2023/07/26	1	49.95	24.1	49.79	49.85	-23.1	3,900	-0.59%
2023/07/25	2	48.88	5	49.03	49.05	-3	3,774	-0.08%
2023/07/21	0	0.00	1	48.25	48.40	-1	3,631	-0.03%
2023/07/20	0	0.00	7	48.19	48.30	-7	3,602	-0.19%
2023/07/19	0	0.00	4	48.50	47.95	-4	3,545	-0.11%
2023/07/18	0	0.00	5	47.63	47.95	-5	3,462	-0.14%
2023/07/17	1	46.70	2	46.75	47.00	-1	3,335	-0.03%
2023/07/14	2	47.30	8	45.36	47.40	-6	3,225	-0.19%
2023/07/12	0	0.00	2.1	43.06	43.15	-2.1	3,001	-0.07%
2023/07/11	0	0.00	1	42.80	43.10	-1	2,999	-0.03%
2023/07/10	1	42.15	0	0.00	42.20	1	2,993	0.03%
2023/07/07	8	43.67	1	43.30	43.40	7	2,960	0.24%
2023/07/06	1	44.30	2	44.58	44.20	-1	2,919	-0.03%
2023/07/05	3	48.55	2	48.70	48.35	1	2,745	0.04%
2023/07/04	1	48.80	0	0.00	48.80	1	2,626	0.04%
2023/07/03	0	0.00	3	49.00	48.85	-3	2,570	-0.12%
2023/06/29	1	49.00	1	48.65	48.75	0	2,508	0.00%
2023/06/28	0	0.00	4	48.45	48.80	-4	2,460	-0.16%
2023/06/20	1	48.75	0	0.00	48.25	1	2,405	0.04%
2023/06/16	5	49.10	0.5	49.05	48.90	4.5	2,470	0.18%
2023/06/14	2	49.90	0	0.00	50.40	2	2,548	0.08%
2023/06/09	2	48.95	0	0.00	49.45	2	2,587	0.08%
2023/06/08	1	49.45	3	49.43	49.50	-2	2,633	-0.08%
2023/06/07	0	0.00	10	49.13	49.15	-10	2,732	-0.37%
2023/06/06	0	0.00	1	48.10	48.15	-1	2,785	-0.04%
2023/06/05	0	0.00	1	48.10	48.00	-1	2,788	-0.04%
2023/06/02	4	47.05	6	47.47	47.70	-2	2,794	-0.07%
2023/06/01	0	0.00	3	46.63	46.75	-3	2,843	-0.11%
2023/05/31	4	46.05	0	0.00	46.25	4	3,021	0.13%
2023/05/30	1	46.05	0	0.00	46.05	1	3,223	0.03%
2023/05/29	4	46.20	4	46.30	46.30	0	3,236	0.00%
2023/05/22	0	0.00	1	45.85	45.80	-1	3,230	-0.03%
2023/05/19	0	0.00	5	45.55	45.60	-5	3,216	-0.16%
2023/05/18	4	45.15	10	45.35	45.45	-6	3,196	-0.19%
2023/05/17	2	44.75	3	44.97	45.05	-1	3,152	-0.03%
2023/05/15	3	44.90	7	44.84	44.80	-4	3,096	-0.13%
2023/05/11	3	44.80	0	0.00	44.75	3	3,058	0.10%
2023/05/10	1	44.95	2	44.85	44.90	-1	3,077	-0.03%
2023/05/09	0	0.00	4.9	44.26	44.30	-4.9	3,029	-0.16%
2023/05/05	2	44.75	2	44.75	44.65	0	3,018	0.00%
2023/05/04	5	44.40	3	44.40	44.55	2	3,021	0.07%
2023/04/28	0	0.00	2	43.80	43.40	-2	2,987	-0.07%
2023/04/21	0	0.00	2.5	44.00	43.45	-2.5	2,916	-0.09%
2023/04/17	0	0.00	4.1	44.50	44.70	-4.1	2,903	-0.14%
2023/04/14	0	0.00	4	44.25	44.30	-4	2,888	-0.14%
2023/04/12	0	0.00	1	44.50	44.60	-1	2,835	-0.04%
2023/04/11	0	0.00	0.1	44.80	44.80	-0.1	2,800	0.00%
2023/04/07	0	0.00	20.2	45.10	45.10	-20.2	2,753	-0.73%
2023/04/06	0	0.00	1	44.85	45.00	-1	2,714	-0.04%
2023/03/31	0	0.00	1	44.35	44.55	-1	2,681	-0.04%
2023/03/29	1	43.95	0.2	43.90	43.90	0.8	2,601	0.03%
2023/03/27	0	0.00	50	43.95	43.95	-50	2,572	-1.94%
2023/03/23	1	43.70	0	0.00	43.80	1	2,541	0.04%
2023/03/22	1	43.80	0	0.00	43.80	1	2,522	0.04%
2023/03/21	1.2	43.31	2.4	43.07	43.60	-1.2	2,472	-0.05%
2023/03/20	0	0.00	20	42.85	42.85	-20	2,388	-0.84%
2023/03/16	0	0.00	2	43.00	42.80	-2	2,195	-0.09%
2023/03/15	30	43.28	0	0.00	42.85	30	2,171	1.38%
2023/03/13	0	0.00	11.2	42.92	42.95	-11.2	1,994	-0.56%
2023/03/10	0	0.00	16	42.63	42.60	-16	1,881	-0.85%
2023/03/09	32.1	42.51	4	42.60	42.20	28.1	1,739	1.62%
2023/03/06	11	41.58	1.5	41.34	41.45	9.5	1,494	0.64%
2023/03/03	20	42.10	23	42.32	42.75	-3	1,384	-0.22%
2023/03/02	25.5	40.94	16	41.00	41.35	9.5	1,175	0.81%
2023/03/01	0	0.00	1	38.60	39.05	-1	958	-0.10%
2023/02/23	2	38.70	0	0.00	38.65	2	920	0.22%
2023/02/22	4	38.30	0	0.00	38.60	4	909	0.44%
2023/02/21	1.1	38.36	1	38.40	38.60	0.1	907	0.01%
2023/02/02	0	0.00	1	37.80	38.10	-1	907	-0.11%
2023/01/30	0.1	37.40	0	0.00	37.60	0.1	869	0.01%
2023/01/05	0.2	37.10	2	36.95	36.85	-1.9	894	-0.21%
2023/01/04	1	36.05	0	0.00	36.20	1	878	0.11%
2022/12/29	0	35.75	3	35.55	35.65	-3	890	-0.33%
2022/12/23	1	35.50	0	0.00	36.05	1	952	0.10%
2022/12/22	1	35.60	0	0.00	35.80	1	964	0.10%
2022/12/19	1	35.65	0	0.00	35.90	1	1,039	0.10%
2022/12/14	1	36.50	0	0.00	36.50	1	1,048	0.10%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/07	0	0.00	3	36.50	36.40	-3	1,132	-0.26%
2022/12/06	0	0.00	1	37.90	37.50	-1	1,123	-0.09%
2022/12/02	1	37.90	7	37.95	38.00	-6	1,142	-0.52%
2022/12/01	1	37.90	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0	0.00	1	37.55	37.95	-1	1,163	-0.09%
2022/11/25	0	0.00	5	37.05	36.95	-5	1,184	-0.42%
2022/11/22	0	0.00	2	36.70	36.85	-2	1,214	-0.16%
2022/11/21	1	36.55	1	36.70	36.55	0	1,219	0.00%
2022/11/18	0	37.00	0	0.00	36.75	0	1,226	0.00%
2022/11/17	1	36.70	0	0.00	36.70	1	1,230	0.08%
2022/11/16	0	0.00	4	36.81	36.80	-4	1,230	-0.32%
2022/11/15	1	36.30	0	0.00	36.70	1	1,228	0.08%
2022/11/11	0	36.80	1	36.75	36.40	-1	1,248	-0.08%
2022/11/10	1	36.00	0	0.00	36.30	1	1,244	0.08%
2022/11/09	3	35.95	3	35.85	35.90	0	1,248	0.00%
2022/11/08	0.1	35.65	0	0.00	35.60	0.1	1,247	0.01%
2022/11/07	0	0.00	11	34.93	35.20	-11	1,263	-0.87%
2022/11/04	0	34.45	0	0.00	34.45	0	1,269	0.00%
2022/10/21	1	33.20	0	0.00	33.05	1	1,383	0.07%
2022/10/20	0.1	33.05	3	32.80	33.95	-2.9	1,396	-0.21%
2022/10/17	0	0.00	5	32.80	33.05	-5	1,421	-0.35%
2022/10/14	0	0.00	2	33.25	33.30	-2	1,460	-0.14%
2022/10/13	1	33.00	0	0.00	32.30	1	1,493	0.07%
2022/10/12	3	33.55	0	0.00	33.55	3	1,497	0.20%
2022/10/11	0	0.00	5	33.75	33.75	-5	1,516	-0.33%
2022/10/06	8	34.91	0	0.00	34.80	8	1,672	0.48%
2022/10/05	2	35.25	7	35.14	35.00	-5	1,760	-0.28%
2022/10/04	1	34.45	2	34.80	34.75	-1	1,820	-0.05%
2022/10/03	0	0.00	24	34.13	34.15	-24	1,888	-1.27%
2022/09/30	1	33.70	0	0.00	34.05	1	1,928	0.05%
2022/09/28	14	33.18	0	0.00	33.05	14	1,970	0.71%
2022/09/27	2	34.00	0	0.00	34.10	2	1,978	0.10%
2022/09/22	2	35.50	0	0.00	35.60	2	2,045	0.10%
2022/09/21	2	36.00	0	0.00	36.00	2	2,039	0.10%
2022/09/19	7	36.28	0	0.00	36.10	7	2,044	0.34%
2022/09/16	5	36.60	4	36.95	36.45	1	2,062	0.05%
2022/09/14	0	0.00	6	37.03	37.00	-6	2,084	-0.29%
2022/09/13	4	36.85	0	0.00	36.85	4	2,080	0.19%
2022/09/12	0	0.00	4	36.93	37.35	-4	2,096	-0.19%
2022/09/08	2	35.90	0	0.00	36.15	2	2,115	0.09%
2022/09/07	2	35.55	0	0.00	35.65	2	2,111	0.09%
2022/08/31	0	0.00	1	37.50	37.65	-1	2,086	-0.05%
2022/08/29	5	37.95	0	0.00	37.85	5	2,082	0.24%
2022/08/26	4	38.26	0	0.00	38.10	4	2,069	0.19%
2022/08/23	1	37.95	0	0.00	38.05	1	2,081	0.05%
2022/08/22	1	38.15	0	0.00	38.25	1	2,102	0.05%
2022/08/19	2	38.25	0	0.00	38.30	2	2,101	0.10%
2022/08/18	10	38.09	0	0.00	38.30	10	2,089	0.48%
2022/08/17	1	38.45	0	0.00	38.45	1	2,083	0.05%
2022/08/16	5	38.49	0	0.00	38.50	5	2,077	0.24%
2022/08/12	1	38.10	6	38.49	38.70	-5	2,076	-0.24%
2022/08/11	0	0.00	2	37.65	37.75	-2	2,058	-0.10%
2022/08/10	1	37.10	0	0.00	37.10	1	2,062	0.05%
2022/08/05	7	36.59	0	0.00	36.70	7	2,114	0.33%
2022/08/04	2	36.10	0	0.00	36.65	2	2,127	0.09%
2022/08/03	1	36.95	0	0.00	36.95	1	2,122	0.05%
2022/08/02	0	0.00	2	37.50	37.30	-2	2,144	-0.09%
2022/08/01	0	0.00	5	37.50	37.80	-5	2,233	-0.22%
2022/07/28	0	0.00	1	37.05	37.05	-1	2,239	-0.04%
2022/07/26	0	0.00	2	36.80	36.80	-2	2,236	-0.09%
2022/07/25	2	36.85	13	37.25	37.10	-11	2,241	-0.49%
2022/07/22	0	0.00	4	37.50	37.30	-4	2,262	-0.18%
2022/07/21	1	36.95	6	36.85	37.00	-5	2,288	-0.22%
2022/07/20	5	36.15	2	36.35	35.95	3	2,304	0.13%
2022/07/19	0	0.00	12	35.31	35.50	-12	2,309	-0.52%
2022/07/18	0	0.00	5	34.72	34.70	-5	2,316	-0.22%
2022/07/15	4	34.03	0	0.00	34.05	4	2,305	0.17%
2022/07/14	3	34.30	0	0.00	34.45	3	2,277	0.13%
2022/07/13	11	38.69	1	38.65	38.70	10	2,180	0.46%
2022/07/12	1	38.00	0	0.00	37.80	1	2,130	0.05%
2022/07/11	13	39.35	0	0.00	39.20	13	2,083	0.62%
2022/07/08	5	40.80	0	0.00	40.90	5	2,032	0.25%
2022/07/07	0.2	40.05	0	0.00	40.05	0.2	2,004	0.01%
2022/07/06	2	40.05	0	0.00	39.50	2	2,021	0.10%
2022/07/05	3	40.00	0	0.00	40.45	3	2,055	0.15%
2022/07/01	1	41.00	0	0.00	39.90	1	2,113	0.05%
2022/06/30	0	0.00	2	41.80	42.05	-2	2,074	-0.10%
2022/06/29	0	0.00	3	43.30	43.30	-3	2,064	-0.15%
2022/06/28	2	44.00	39	43.85	43.90	-37	2,102	-1.76%
2022/06/27	39	43.98	5	44.10	44.30	34	2,139	1.59%
2022/06/24	5	43.48	20	43.57	43.10	-15	2,200	-0.68%
2022/06/23	3	42.90	2	43.30	43.05	1	2,219	0.05%
2022/06/22	3	43.92	1	43.60	43.55	2	2,255	0.09%
2022/06/21	1	45.05	3	44.70	45.05	-2	2,270	-0.09%
2022/06/20	7	44.60	0	0.00	43.95	7	2,590	0.27%
2022/06/17	5	45.47	0	0.00	45.65	5	2,602	0.19%
2022/06/14	2	46.80	0	0.00	47.00	2	2,845	0.07%
2022/06/13	0.3	47.50	3	47.35	47.35	-2.7	2,893	-0.09%
2022/06/10	0	0.00	6	47.98	48.05	-6	2,937	-0.20%
2022/06/08	2	48.20	0	0.00	48.30	2	3,028	0.07%
2022/06/07	0	0.00	6	48.47	48.50	-6	3,097	-0.19%
2022/06/06	4	48.30	2	48.35	48.35	2	3,153	0.06%
2022/06/02	20	48.30	2	48.30	48.20	18	3,288	0.55%
2022/06/01	0	0.00	36	48.07	48.25	-36	3,443	-1.05%
2022/05/31	4	47.88	0	0.00	47.70	4	3,486	0.11%
2022/05/30	13	48.00	42	48.00	47.95	-29	3,591	-0.81%
2022/05/27	5	48.05	0	0.00	48.05	5	3,605	0.14%
2022/05/25	2	47.70	0	0.00	48.10	2	3,742	0.05%
2022/05/23	0	0.00	4	48.01	48.05	-4	3,889	-0.10%
2022/05/20	2	47.40	0	0.00	47.75	2	4,000	0.05%
2022/05/19	4	47.05	2	47.60	47.60	2	4,122	0.05%
2022/05/17	0	0.00	17	47.09	47.40	-17	5,272	-0.32%
2022/05/16	11	46.60	1	46.80	46.35	10	5,858	0.17%
2022/05/13	7	46.39	0	0.00	46.90	7	5,964	0.12%
2022/05/12	1	46.55	0	0.00	46.25	1	5,997	0.02%
2022/05/11	4	46.73	2	46.95	46.60	2	5,985	0.03%
2022/05/10	3	46.05	2	45.90	47.20	1	5,997	0.02%
2022/05/09	4	46.98	0	0.00	46.90	4	6,009	0.07%
2022/04/29	0	0.00	4	46.08	46.25	-4	6,041	-0.07%
2022/04/28	2	45.30	0	0.00	45.15	2	6,072	0.03%
2022/04/27	2	45.20	0	0.00	45.15	2	6,080	0.03%
2022/04/26	7.3	46.33	85	46.20	46.15	-77.7	6,086	-1.28%
2022/04/25	2	47.10	0	0.00	47.15	2	6,076	0.03%
2022/04/21	0	0.00	29	48.30	48.60	-29	6,054	-0.48%
2022/04/20	0	0.00	55	48.20	48.20	-55	6,095	-0.90%
2022/04/18	0.4	47.75	0	0.00	47.55	0.4	6,145	0.01%
2022/04/15	1	48.30	0	0.00	48.15	1	6,147	0.02%
2022/04/14	1	49.00	0	0.00	48.70	1	6,173	0.02%
2022/04/12	2.3	48.48	8	48.71	48.25	-5.7	6,291	-0.09%
2022/04/11	2	49.23	4	49.45	49.15	-2	6,341	-0.03%
2022/04/08	0	0.00	2	50.30	50.40	-2	6,382	-0.03%
2022/04/07	0	0.00	1	50.70	50.40	-1	6,601	-0.02%
2022/04/01	1	51.70	18	51.70	52.00	-17	6,918	-0.25%
2022/03/31	0	52.40	0	0.00	52.00	0	6,928	0.00%
2022/03/30	0	0.00	18	52.40	52.40	-18	6,909	-0.26%
2022/03/29	3	52.33	0	0.00	52.20	3	6,968	0.04%
2022/03/28	0	0.00	7	51.69	51.80	-7	6,918	-0.10%
2022/03/25	3	51.10	0	0.00	51.20	3	6,894	0.04%
2022/03/24	0	0.00	36.4	51.59	51.80	-36.4	6,856	-0.53%
2022/03/23	29	51.30	18.2	51.32	51.40	10.9	6,850	0.16%
2022/03/22	1.2	52.63	0	0.00	53.30	1.2	6,536	0.02%
2022/03/21	5.1	52.60	0	0.00	52.50	5.1	6,522	0.08%
2022/03/18	1	51.30	0.1	51.60	51.30	0.9	6,581	0.01%
2022/03/16	0.1	51.40	2	51.00	50.60	-1.9	6,501	-0.03%
2022/03/15	24	51.25	10	51.90	51.10	14	6,611	0.21%
2022/03/11	12	52.60	5	52.70	52.60	7	6,925	0.10%
2022/03/10	18.2	52.46	1	52.20	52.40	17.2	6,905	0.25%
2022/03/09	6.1	50.61	0	0.00	51.40	6.1	6,835	0.09%
2022/03/08	19	50.09	6.4	50.25	49.85	12.7	6,797	0.19%
2022/03/07	24	52.66	112	52.67	51.70	-88	6,688	-1.32%	大賣/
2022/03/04	4	54.25	7	54.10	54.00	-3	6,622	-0.05%
2022/03/02	6	53.70	0	0.00	53.70	6	6,526	0.09%
2022/03/01	6.1	53.60	0	0.00	53.70	6.1	6,501	0.09%
2022/02/25	30.2	53.53	12	53.60	53.10	18.2	6,451	0.28%
2022/02/24	1	52.50	0.6	52.73	52.70	0.4	6,381	0.01%
2022/02/23	2	53.25	8	53.30	53.30	-6	6,349	-0.09%
2022/02/22	0	0.00	3.3	52.62	52.30	-3.3	6,318	-0.05%
2022/02/21	8	53.11	3.2	53.12	53.20	4.8	6,204	0.08%
2022/02/18	46	53.06	12.2	53.43	53.60	33.8	6,091	0.55%
2022/02/17	26.2	56.03	72.6	55.93	53.90	-46.5	5,972	-0.78%
2022/02/16	18.9	53.65	41	53.91	54.70	-22.1	4,980	-0.44%
2022/02/15	0	0.00	10	51.02	50.70	-10	4,395	-0.23%
2022/02/14	2	49.70	1	49.65	49.65	1	4,292	0.02%
2022/02/10	1	49.65	1	49.50	49.50	0	4,270	0.00%
2022/02/09	1	49.20	0	0.00	49.65	1	4,255	0.02%
2022/02/08	3	48.85	0	0.00	49.05	3	4,232	0.07%
2022/02/07	3	48.75	0	0.00	49.15	3	4,407	0.07%
2022/01/25	9	48.08	0.9	48.37	47.80	8.1	4,468	0.18%
2022/01/24	4	48.49	0.8	48.70	48.55	3.2	4,459	0.07%
2022/01/20	0	0.00	3.1	49.50	50.00	-3.1	4,462	-0.07%
2022/01/19	6	49.80	0	0.00	49.75	6	4,434	0.14%
2022/01/17	0	0.00	6	49.88	50.00	-6	4,376	-0.14%
2022/01/14	4	49.24	0	0.00	49.35	4	4,371	0.09%
2022/01/13	10	49.89	0	0.00	49.70	10	4,374	0.23%
2022/01/12	0	0.00	10	49.64	50.00	-10	4,334	-0.23%
2022/01/11	0.2	50.10	4	49.93	49.50	-3.9	4,320	-0.09%
2022/01/10	2	49.35	0	0.00	49.50	2	4,283	0.05%
2022/01/07	4	49.30	0	0.00	49.20	4	4,263	0.09%
2022/01/06	11	49.77	2	49.95	49.75	9	4,246	0.21%
2022/01/05	20	50.03	2.1	49.80	49.75	17.9	4,301	0.42%
2022/01/04	11	50.83	1	51.00	50.90	10	4,240	0.24%
2022/01/03	1	50.30	2	50.70	51.00	-1	4,155	-0.02%
2021/12/30	10.4	50.31	4	50.60	50.50	6.4	4,067	0.16%
2021/12/29	0.4	49.75	3	49.92	49.70	-2.6	3,845	-0.07%
2021/12/28	8.1	48.90	25	48.31	48.90	-16.9	3,648	-0.46%
2021/12/27	0	0.00	3	47.67	47.70	-3	3,515	-0.09%
2021/12/24	0	0.00	2	47.15	47.20	-2	3,544	-0.06%
2021/12/23	3	47.20	13	47.28	47.15	-10	3,542	-0.28%
2021/12/22	0	0.00	5.1	47.79	47.90	-5.1	3,491	-0.15%
2021/12/21	0	0.00	0.1	47.30	47.60	-0.1	3,473	0.00%
2021/12/20	1	47.60	3	47.75	47.50	-2	3,481	-0.06%
2021/12/16	8.6	47.34	0	0.00	47.15	8.6	3,497	0.25%
2021/12/14	4	47.51	0	0.00	46.90	4	3,557	0.11%
2021/12/13	5	47.79	7	47.68	47.95	-2	3,473	-0.06%
2021/12/10	3	47.10	0.1	46.95	47.20	2.9	3,442	0.08%
2021/12/09	6	47.90	58.5	47.44	47.65	-52.5	3,461	-1.52%
2021/12/08	100	47.78	52	47.25	47.00	48	3,405	1.41%
2021/12/07	6.4	46.66	13.5	46.89	46.80	-7	3,422	-0.21%
2021/12/06	7	45.00	3	44.98	44.90	4	3,209	0.12%
2021/12/03	0	0.00	1	44.70	44.65	-1	3,197	-0.03%
2021/11/29	1	43.40	0	0.00	43.90	1	3,149	0.03%
2021/11/26	2	44.13	5	44.30	43.95	-3	3,117	-0.10%
2021/11/25	0	0.00	1	44.50	44.50	-1	3,109	-0.03%
2021/11/24	1	44.15	0	0.00	44.35	1	3,118	0.03%
2021/11/22	1.9	44.33	1	44.85	44.60	0.9	3,145	0.03%
2021/11/19	3	44.08	0	0.00	44.00	3	3,103	0.10%
2021/11/18	0	0.00	1	44.40	44.35	-1	3,088	-0.03%
2021/11/17	2	44.15	0	0.00	44.30	2	3,100	0.06%
2021/11/16	1	44.00	0	0.00	44.20	1	3,110	0.03%
2021/11/12	1	44.45	0	0.00	44.45	1	3,129	0.03%
2021/11/11	1	44.25	0	0.00	44.20	1	3,130	0.03%
2021/11/10	0	0.00	5	43.91	44.20	-5	3,148	-0.16%
2021/11/09	0	0.00	4	43.58	43.60	-4	3,176	-0.13%
2021/11/08	2	43.30	3	43.50	43.30	-1	3,309	-0.03%
2021/11/05	1	42.95	1	43.35	43.40	0	3,389	0.00%
2021/11/04	15	43.35	0	0.00	43.10	15	3,437	0.44%
2021/11/03	0	0.00	3	45.00	45.10	-3	3,330	-0.09%
2021/11/01	0	0.00	1	44.90	44.60	-1	3,687	-0.03%
2021/10/29	0	0.00	7	44.56	44.85	-7	3,675	-0.19%
2021/10/27	0	0.00	1	43.60	43.60	-1	3,669	-0.03%
2021/10/26	1	43.55	1	43.65	43.50	0	3,735	0.00%
2021/10/25	0	0.00	6	43.03	43.25	-6	3,761	-0.16%
2021/10/22	1	42.15	9	42.37	42.55	-8	3,841	-0.21%
2021/10/21	3	42.20	0	0.00	41.80	3	3,912	0.08%
2021/10/15	0	0.00	1	42.10	42.10	-1	4,704	-0.02%
2021/10/14	2	41.40	1	41.80	41.80	1	4,822	0.02%
2021/10/13	8	41.87	0	0.00	41.75	8	4,953	0.16%
2021/10/12	1	42.55	0	0.00	43.00	1	5,007	0.02%
2021/10/08	4	43.43	4	43.48	43.15	0	5,008	0.00%
2021/10/07	3	43.40	0	0.00	43.45	3	5,056	0.06%
2021/10/05	2	42.28	0	0.00	42.60	2	5,324	0.04%
2021/10/04	5	42.39	1	42.30	42.15	4	5,385	0.07%
2021/10/01	6	43.31	0.4	43.10	43.00	5.6	5,441	0.10%
2021/09/29	1	44.45	0.5	44.30	44.25	0.6	5,850	0.01%
2021/09/28	1	44.70	0	0.00	44.95	1	6,001	0.02%
2021/09/27	0	0.00	14	45.06	44.85	-14	6,003	-0.23%
2021/09/24	6	45.96	2.3	45.71	45.20	3.7	6,013	0.06%
2021/09/23	3	45.52	1	45.65	45.60	2	5,989	0.03%
2021/09/22	2	44.78	2	45.30	45.25	0	6,027	0.00%
2021/09/17	4	45.89	0	0.00	45.95	4	5,996	0.07%
2021/09/15	0.4	45.15	0.3	45.20	45.05	0.1	5,931	0.00%
2021/09/14	3	46.07	4	46.11	45.80	-1	5,898	-0.02%
2021/09/13	17	45.42	5	45.54	45.50	12	5,814	0.21%
2021/09/10	0	0.00	3.3	45.05	45.25	-3.3	5,733	-0.06%
2021/09/09	1.5	43.96	0	0.00	44.10	1.5	5,593	0.03%
2021/09/08	0	0.00	2	43.18	43.10	-2	5,573	-0.04%
2021/09/06	2	42.90	0	0.00	42.70	2	5,591	0.04%
2021/09/02	1	43.30	0	0.00	43.15	1	5,606	0.02%
2021/08/31	0.9	43.85	0	0.00	43.85	0.9	5,611	0.02%
2021/08/26	0	0.00	5	43.78	43.90	-5	5,640	-0.09%
2021/08/24	0	0.00	1	42.90	42.75	-1	5,672	-0.02%
2021/08/19	0.2	42.73	0	0.00	42.30	0.2	5,732	0.00%
2021/08/18	0	0.00	6	43.30	43.45	-6	5,718	-0.10%
2021/08/17	1	42.10	21	42.53	42.10	-20	5,718	-0.35%
2021/08/16	1	42.00	3	42.27	42.50	-2	5,723	-0.03%
2021/08/13	1.2	43.13	1	43.40	43.15	0.2	5,725	0.00%
2021/08/12	3.2	43.66	7	43.74	43.95	-3.8	5,711	-0.07%
2021/08/11	13.5	41.73	0.4	41.95	41.85	13.1	5,663	0.23%
2021/08/10	3.2	42.80	9	42.90	42.55	-5.8	5,794	-0.10%
2021/08/09	10	43.82	3	44.10	43.50	7	5,853	0.12%
2021/08/06	14.1	44.39	0	0.00	44.30	14.1	5,893	0.24%
2021/08/05	0	0.00	17.7	45.97	46.50	-17.7	5,750	-0.31%
2021/08/04	2	44.05	0	0.00	44.20	2	5,714	0.03%
2021/08/02	1	43.75	0	0.00	44.15	1	5,832	0.02%
2021/07/29	0.1	45.20	0	0.00	44.75	0.1	5,878	0.00%
2021/07/28	0	0.00	3	44.50	45.05	-3	5,903	-0.05%
2021/07/27	1	46.00	2	45.90	45.30	-1	5,960	-0.02%
2021/07/26	1	45.60	1	45.50	45.80	0	5,963	0.00%
2021/07/23	3.2	44.38	1.2	44.64	44.65	2	5,942	0.03%
2021/07/22	15.5	46.68	7.1	46.85	44.80	8.4	5,851	0.14%
2021/07/21	0.1	45.60	1.2	45.62	45.05	-1.1	5,432	-0.02%
2021/07/20	9	46.18	0.1	46.25	45.50	8.9	5,456	0.16%
2021/07/19	1.5	45.50	6	45.99	46.45	-4.5	5,649	-0.08%
2021/07/16	1.2	45.05	8	45.21	45.25	-6.8	5,901	-0.12%
2021/07/15	0	0.00	0.2	44.20	44.40	-0.2	5,921	0.00%
2021/07/14	1	44.75	1.1	44.10	44.20	-0.1	6,041	0.00%
2021/07/13	1	44.20	28.3	44.93	44.30	-27.3	6,135	-0.44%
2021/07/12	0	0.00	4	44.14	44.30	-4	6,160	-0.06%
2021/07/09	1	42.80	0	0.00	43.30	1	6,113	0.02%
2021/07/07	0	0.00	5	43.29	43.50	-5	6,245	-0.08%
2021/07/06	4.3	42.87	2	43.63	42.65	2.3	6,231	0.04%
2021/07/05	3	41.40	15	41.52	42.15	-12	6,150	-0.20%
2021/07/02	0	0.00	1	39.90	39.90	-1	6,056	-0.02%
2021/07/01	2	39.80	3	40.00	39.75	-1	6,184	-0.02%
2021/06/30	1	40.20	0	0.00	40.25	1	6,207	0.02%
2021/06/29	0	0.00	3	40.28	40.25	-3	6,215	-0.05%
2021/06/25	0	0.00	8	39.76	39.70	-8	6,217	-0.13%
2021/06/24	4	39.64	0	0.00	39.60	4	6,264	0.06%
2021/06/23	1	39.55	0	0.00	39.50	1	6,288	0.02%
2021/06/22	1	39.55	0	0.00	39.30	1	6,316	0.02%
2021/06/21	53	39.78	0	0.00	39.35	53	6,401	0.83%
2021/06/18	0.2	39.85	2	39.90	40.00	-1.9	6,460	-0.03%
2021/06/16	1	39.40	0.3	39.55	39.65	0.7	6,597	0.01%
2021/06/11	0	0.00	5	40.05	39.80	-5	6,684	-0.07%
2021/06/07	0	0.00	4	39.98	40.00	-4	7,242	-0.06%
2021/06/04	5	39.60	5	39.50	39.50	0	7,276	0.00%
2021/06/03	8	40.04	0	0.00	39.95	8	7,398	0.11%
2021/06/02	3	40.00	2	40.50	39.95	1	7,399	0.01%
2021/06/01	0	0.00	6	40.08	40.25	-6	7,379	-0.08%
2021/05/31	1	39.65	5	39.76	39.70	-4	7,368	-0.05%
2021/05/25	0	0.00	11	38.73	39.00	-11	7,507	-0.15%
2021/05/24	1	38.50	0	0.00	38.40	1	7,519	0.01%
2021/05/21	0	0.00	1.2	38.42	38.40	-1.2	7,538	-0.02%
2021/05/20	5	37.80	5	38.15	37.80	0	7,617	0.00%
2021/05/19	0.6	37.41	10	37.90	38.10	-9.4	7,637	-0.12%
2021/05/18	6	37.14	1	36.50	37.30	5	7,613	0.07%
2021/05/17	14.3	36.55	0	0.00	35.85	14.3	7,463	0.19%
2021/05/14	83	38.01	206	38.84	38.65	-123	7,371	-1.67%	大賣/鉅額交易
2021/05/13	2	36.43	0	0.00	37.80	2	7,343	0.03%
2021/05/12	215	37.77	0	0.00	37.80	215	7,256	2.96%	大買/鉅額交易
2021/05/11	8	40.70	10	41.30	40.45	-2	7,117	-0.03%
2021/05/10	0	0.00	1	42.60	42.80	-1	7,054	-0.01%
2021/05/06	0.4	42.15	12	41.83	41.70	-11.7	7,103	-0.16%
2021/05/05	0	0.00	2	41.90	41.40	-2	7,117	-0.03%
2021/05/04	88	41.43	0	0.00	40.90	88	7,295	1.21%
2021/05/03	0	0.00	5	41.50	41.80	-5	7,214	-0.07%
2021/04/29	12.2	42.00	3	41.85	42.00	9.2	7,174	0.13%
2021/04/28	10	42.60	0	0.00	42.70	10	7,152	0.14%
2021/04/27	12	42.56	0	0.00	42.55	12	7,270	0.17%
2021/04/26	89.2	42.76	47	42.38	43.25	42.2	7,365	0.57%
2021/04/23	57	41.31	0	0.00	41.10	57	7,273	0.78%
2021/04/22	12	44.31	5	43.40	43.00	7	6,989	0.10%
2021/04/21	6	48.54	0	0.00	48.50	6	6,614	0.09%
2021/04/20	0	0.00	5	48.75	48.80	-5	6,487	-0.08%
2021/04/19	1	48.65	1	48.85	48.75	0	6,432	0.00%
2021/04/16	0	0.00	26	47.64	47.85	-26	6,365	-0.41%
2021/04/14	1	44.60	0	0.00	45.70	1	6,174	0.02%
2021/04/13	8	46.04	0.1	46.10	45.85	7.9	6,082	0.13%
2021/04/12	6	46.83	2	46.80	46.75	4	5,951	0.07%
2021/04/09	1	45.60	16.1	46.06	46.35	-15.1	5,797	-0.26%
2021/04/07	2	44.15	2	44.35	44.50	0	5,526	0.00%
2021/04/06	1	42.90	0	0.00	43.10	1	5,414	0.02%
2021/04/01	14	42.75	0.1	42.85	42.85	13.9	5,386	0.26%
2021/03/31	3	42.80	0	0.00	42.80	3	5,362	0.06%
2021/03/29	0	0.00	5	42.62	42.70	-5	5,359	-0.09%
2021/03/26	5	42.17	5	42.16	42.25	0	5,357	0.00%
2021/03/25	1.2	41.96	5	42.20	41.90	-3.9	5,375	-0.07%
2021/03/24	11	41.59	1	41.50	41.85	10	5,406	0.18%
2021/03/23	0	0.00	30.1	42.15	42.15	-30.1	5,342	-0.56%
2021/03/22	10	42.63	0	0.00	42.65	10	5,350	0.19%
2021/03/19	0	0.00	8	42.88	42.80	-8	5,381	-0.15%
2021/03/18	0	0.00	8	42.60	42.65	-8	5,313	-0.15%
2021/03/17	2	42.85	2	42.68	42.60	0	5,379	0.00%
2021/03/16	1	42.95	1	42.55	42.65	0	5,455	0.00%
2021/03/15	10	41.97	21.1	42.01	42.45	-11.1	5,319	-0.21%
2021/03/12	3	40.30	26	40.22	40.50	-23	5,182	-0.44%
2021/03/11	0	0.00	5	39.81	39.65	-5	5,186	-0.10%
2021/03/10	0	0.00	7	39.15	39.25	-7	5,238	-0.13%
2021/03/09	2	38.90	406	38.92	39.20	-404	5,255	-7.69%	大賣/鉅額交易
2021/03/05	156	38.33	0	0.00	38.40	156	5,256	2.97%	大買/鉅額交易
2021/03/04	245	38.62	24	38.43	38.60	221	5,328	4.15%	大買/鉅額交易
2021/02/26	0	0.00	18	38.63	38.85	-18	5,470	-0.33%
2021/02/25	2	38.00	10	38.10	38.25	-8	5,432	-0.15%
2021/02/24	0	0.00	1	38.40	38.05	-1	5,425	-0.02%
2021/02/23	0	0.00	6	38.45	38.40	-6	5,377	-0.11%
2021/02/22	16	38.47	25.2	38.48	38.50	-9.2	5,335	-0.17%
2021/02/19	0	0.00	24	37.13	37.45	-24	5,240	-0.46%
2021/02/18	5	37.15	3	37.00	37.10	2	5,210	0.04%
2021/02/17	8	36.51	13	36.42	36.65	-5	5,207	-0.10%
2021/02/05	4	36.30	5	36.04	35.95	-1	5,154	-0.02%
2021/02/04	7	35.70	15.1	35.98	36.00	-8.1	5,172	-0.16%
2021/02/02	6.2	35.05	6	34.93	35.00	0.2	5,080	0.00%
2021/02/01	12	34.46	10	34.70	34.60	2	5,063	0.04%
2021/01/29	16	35.26	0	0.00	34.85	16	5,020	0.32%
2021/01/28	11	36.08	10	36.50	35.80	1	4,927	0.02%
2021/01/27	12	37.16	19	37.27	36.85	-7	4,836	-0.14%
2021/01/26	2	36.55	24	36.95	36.70	-22	4,746	-0.46%
2021/01/25	6	35.94	11	35.99	36.00	-5	4,509	-0.11%
2021/01/22	0	0.00	3	35.57	35.65	-3	4,485	-0.07%
2021/01/21	6	35.16	0	0.00	35.20	6	4,457	0.13%
2021/01/20	3	35.67	16	35.54	35.50	-13	4,432	-0.29%
2021/01/19	11	35.83	23	35.83	35.95	-12	4,299	-0.28%
2021/01/15	9	35.01	3	35.45	35.00	6	4,121	0.15%
2021/01/13	6	35.20	0	0.00	35.15	6	4,080	0.15%
2021/01/12	24	35.25	23	35.19	35.00	1	4,043	0.02%
2021/01/11	10	34.95	10	35.02	35.20	0	3,938	0.00%
2021/01/08	0.2	34.70	7	34.66	34.70	-6.9	3,852	-0.18%
2021/01/06	4	33.99	0	0.00	33.85	4	3,748	0.11%
2021/01/04	1	34.40	0	0.00	34.45	1	3,696	0.03%
2020/12/31	1	34.30	0	0.00	34.30	1	3,679	0.03%
2020/12/25	2	34.53	9	34.65	34.50	-7	3,577	-0.20%
2020/12/24	0	0.00	10	34.51	34.45	-10	3,557	-0.28%
2020/12/23	0	0.00	1	34.00	34.00	-1	3,518	-0.03%
2020/12/21	5.2	34.25	3	34.18	34.30	2.2	3,468	0.06%
2020/12/18	0	0.00	2	34.25	34.10	-2	3,419	-0.06%
2020/12/17	0	0.00	1	34.70	34.70	-1	3,358	-0.03%
2020/12/16	0.3	34.70	14	34.94	34.95	-13.7	3,325	-0.41%
2020/12/15	1	34.25	10	34.40	34.20	-9	3,237	-0.28%
2020/12/14	10	34.85	0	0.00	34.90	10	3,128	0.32%
2020/12/11	0	0.00	4.3	35.11	34.60	-4.3	3,089	-0.14%
2020/12/10	4	34.40	25	34.72	34.80	-21	2,972	-0.71%
2020/12/09	1	34.40	26	34.23	34.40	-25	2,798	-0.89%
2020/12/08	6	33.65	0	0.00	33.75	6	2,700	0.22%
2020/12/07	0	0.00	12	33.83	33.90	-12	2,640	-0.45%
2020/12/04	0	0.00	1	33.55	33.40	-1	2,541	-0.04%
2020/12/03	0	0.00	1	33.00	32.90	-1	2,397	-0.04%
2020/12/02	0	0.00	27	32.95	33.15	-27	2,326	-1.16%
2020/12/01	0	0.00	2	32.60	32.60	-2	2,202	-0.09%
2020/11/30	0	0.00	39	32.60	32.60	-39	2,168	-1.80%
2020/11/27	2	32.20	1	32.45	32.35	1	2,088	0.05%
2020/11/26	4.2	32.45	55	32.36	32.40	-50.8	2,030	-2.50%
2020/11/25	1	31.60	3	31.72	31.60	-2	1,851	-0.11%
2020/11/24	0	0.00	1	31.30	31.25	-1	1,763	-0.06%
2020/11/23	0	0.00	5	31.39	31.35	-5	1,739	-0.29%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/19	10	30.95	10	30.95	31.00	0	1,689	0.00%
2020/11/18	0	0.00	1	31.00	31.00	-1	1,681	-0.06%
2020/11/17	0	0.00	8	30.95	30.95	-8	1,668	-0.48%
2020/11/16	0	0.00	1	30.95	31.05	-1	1,704	-0.06%
2020/11/13	15	30.63	0	0.00	30.70	15	1,684	0.89%
2020/11/12	5	30.55	0	0.00	30.55	5	1,671	0.30%
2020/11/11	4	30.19	0	0.00	30.20	4	1,635	0.24%
2020/11/10	0	0.00	2	30.25	30.10	-2	1,626	-0.12%
2020/11/09	0	0.00	10	30.21	30.30	-10	1,626	-0.61%
2020/10/30	32	30.35	2	30.40	30.30	30	1,697	1.77%
2020/10/28	0	0.00	1	30.25	30.20	-1	1,647	-0.06%
2020/10/27	1	30.20	0	0.00	30.20	1	1,627	0.06%
2020/10/22	2	29.30	0	0.00	29.65	2	1,616	0.12%
2020/10/20	0	0.00	5	29.40	29.45	-5	1,716	-0.29%
2020/10/15	1	29.75	0	0.00	29.70	1	1,754	0.06%
2020/10/14	0.3	29.95	0	0.00	29.95	0.3	1,758	0.02%
2020/10/12	0	0.00	5	29.95	29.90	-5	1,783	-0.28%
2020/10/08	0	0.00	1	29.55	29.55	-1	1,781	-0.06%
2020/10/05	1	29.15	0	0.00	29.15	1	1,885	0.05%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/25	12	29.00	0	0.00	29.05	12	2,164	0.55%
2020/09/24	1	29.05	6	29.15	29.05	-5	2,234	-0.22%
2020/09/15	1	29.50	2	29.65	29.55	-1	2,392	-0.04%
2020/09/11	0	0.00	1	29.55	29.55	-1	2,664	-0.04%
2020/09/09	0	0.00	1	29.75	29.75	-1	2,701	-0.04%
2020/09/07	0	0.00	1	30.00	29.90	-1	2,783	-0.04%
2020/09/04	0	0.00	1	30.00	30.00	-1	2,820	-0.04%
2020/09/03	0	0.00	5	30.25	30.10	-5	2,851	-0.18%
2020/09/02	0.1	30.05	0	0.00	30.00	0.1	2,910	0.00%
2020/08/20	8	29.34	0	0.00	29.25	8	3,487	0.23%
2020/08/19	2	29.95	0	0.00	29.90	2	3,465	0.06%
2020/08/17	0.4	30.35	0	0.00	30.45	0.4	3,600	0.01%
2020/08/13	0	0.00	1	30.10	30.10	-1	3,691	-0.03%
2020/08/12	1	30.00	0	0.00	30.15	1	3,749	0.03%
2020/08/11	1	30.15	4	30.29	30.25	-3	3,777	-0.08%
2020/08/10	0	0.00	2	30.60	30.55	-2	3,849	-0.05%
2020/08/07	0	0.00	5	30.40	30.40	-5	3,907	-0.13%
2020/08/06	0	0.00	1	29.90	29.90	-1	3,916	-0.03%
2020/08/05	0	0.00	1	29.90	29.90	-1	3,972	-0.03%
2020/08/04	0	0.00	1	29.75	29.75	-1	4,017	-0.02%
2020/08/03	0	0.00	1	29.80	29.80	-1	4,123	-0.02%
2020/07/31	0	0.00	1	29.70	29.70	-1	4,160	-0.02%
2020/07/30	0	0.00	2	29.75	29.75	-2	4,195	-0.05%
2020/07/29	1	29.25	3	29.20	29.30	-2	4,239	-0.05%
2020/07/28	1	29.05	1	29.00	29.00	0	4,304	0.00%
2020/07/27	5	29.34	1	29.35	29.35	4	4,399	0.09%
2020/07/24	11	29.71	2	29.60	29.60	9	4,502	0.20%
2020/07/23	1	30.00	1	30.15	30.15	0	4,671	0.00%
2020/07/22	0	0.00	1	30.10	30.10	-1	4,754	-0.02%
2020/07/21	0	0.00	6	29.98	29.90	-6	4,869	-0.12%
2020/07/20	0	0.00	6	29.88	30.05	-6	5,055	-0.12%
2020/07/17	1	29.85	1	29.85	29.85	0	5,203	0.00%
2020/07/16	0	0.00	1	30.00	30.00	-1	5,373	-0.02%
2020/07/15	5	29.95	1	30.00	30.00	4	5,486	0.07%
2020/07/14	12	30.08	1	30.05	30.05	11	5,622	0.20%
2020/07/13	0	0.00	1	30.30	30.30	-1	5,814	-0.02%
2020/07/10	18	30.42	0	0.00	30.20	18	5,923	0.30%
2020/07/09	0	0.00	4	30.99	30.85	-4	6,006	-0.07%
2020/07/07	2	30.58	2	31.00	30.55	0	6,140	0.00%
2020/07/06	2	30.85	0	0.00	30.75	2	6,167	0.03%
2020/07/03	10	30.40	12	30.43	30.80	-2	6,181	-0.03%
2020/07/02	0	0.00	2	30.15	30.15	-2	6,161	-0.03%
2020/07/01	2	29.85	10	30.07	30.00	-8	6,180	-0.13%
2020/06/29	12	29.55	0	0.00	29.55	12	6,211	0.19%
2020/06/24	3	29.80	0	0.00	29.80	3	6,200	0.05%
2020/06/23	2	29.90	0	0.00	29.95	2	6,227	0.03%
2020/06/22	0	0.00	10	29.93	30.00	-10	6,242	-0.16%
2020/06/19	2	29.48	5	29.50	29.60	-3	6,262	-0.05%
2020/06/18	24	29.47	0	0.00	29.45	24	6,153	0.39%
2020/06/17	4	29.78	5	29.80	29.80	-1	6,076	-0.02%
2020/06/16	2	29.90	0	0.00	29.85	2	6,135	0.03%
2020/06/15	1	29.80	0	0.00	29.70	1	6,208	0.02%
2020/06/12	11	29.68	7	29.75	29.85	4	6,229	0.06%
2020/06/11	8	30.15	0	0.00	30.05	8	6,262	0.13%
2020/06/10	3	30.55	5	30.50	30.70	-2	6,292	-0.03%
2020/06/09	4	30.66	1	30.75	30.65	3	6,386	0.05%
2020/06/08	7	30.96	2	31.18	30.95	5	6,409	0.08%
2020/06/05	1	31.15	5	30.93	31.35	-4	6,387	-0.06%
2020/06/03	3	30.08	2	30.20	30.15	1	6,298	0.02%
2020/06/02	0	0.00	1	30.25	30.30	-1	6,461	-0.02%
2020/06/01	0	0.00	4	29.85	29.95	-4	6,431	-0.06%
2020/05/29	5	29.54	0	0.00	29.50	5	6,410	0.08%
2020/05/28	0	0.00	1	29.75	29.70	-1	6,371	-0.02%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/26	10	30.03	3	29.80	29.80	7	6,333	0.11%
2020/05/25	3	29.55	7	29.85	29.95	-4	6,292	-0.06%
2020/05/22	10	29.90	0	0.00	29.65	10	6,272	0.16%
2020/05/21	11	30.37	0	0.00	30.35	11	6,136	0.18%
2020/05/20	0	0.00	5	30.40	30.65	-5	6,054	-0.08%
2020/05/19	2	30.43	0	0.00	30.25	2	6,034	0.03%
2020/05/18	0	0.00	5	30.90	30.65	-5	6,023	-0.08%
2020/05/15	10	30.82	53	31.09	30.70	-43	5,998	-0.72%
2020/05/14	4	31.65	37	31.78	31.35	-33	5,926	-0.56%
2020/05/13	17	32.44	3	32.45	32.40	14	5,884	0.24%
2020/05/12	0	0.00	1	32.70	32.80	-1	5,851	-0.02%
2020/05/11	2	32.18	0	0.00	32.25	2	5,803	0.03%
2020/05/08	8	31.95	27	32.00	31.90	-19	5,762	-0.33%
2020/05/07	38	32.49	0	0.00	32.45	38	5,676	0.67%
2020/05/06	9	32.44	1	32.50	32.40	8	5,663	0.14%
2020/05/05	4	32.61	0	0.00	32.65	4	5,648	0.07%
2020/05/04	19	32.99	1	33.20	32.80	18	5,626	0.32%
2020/04/30	7	33.79	3	34.15	33.70	4	5,580	0.07%
2020/04/29	7	34.14	12	34.38	34.20	-5	5,545	-0.09%
2020/04/28	1	33.10	19	33.49	34.10	-18	5,516	-0.33%
2020/04/27	0	0.00	10	32.30	32.30	-10	5,336	-0.19%
2020/04/23	2	32.50	0	0.00	32.15	2	5,168	0.04%
2020/04/22	10	34.95	11	34.62	34.95	-1	4,997	-0.02%
2020/04/21	1	34.95	3	35.33	35.00	-2	4,864	-0.04%
2020/04/20	7	35.16	6	35.33	35.35	1	4,729	0.02%
2020/04/17	64	35.47	24	35.23	34.95	40	4,768	0.84%
2020/04/16	5	35.41	90	35.10	35.20	-85	4,690	-1.81%
2020/04/15	76	34.22	22	34.22	34.45	54	4,536	1.19%
2020/04/14	0	0.00	26	33.79	33.90	-26	4,471	-0.58%
2020/04/13	54	33.19	3	33.42	33.30	51	4,367	1.17%
2020/04/10	6	32.53	10	32.58	32.80	-4	4,260	-0.09%
2020/04/09	2	32.35	2	32.15	32.15	0	4,234	0.00%
2020/04/08	10	31.80	2	31.88	32.00	8	4,155	0.19%
2020/04/07	1	30.95	6	30.88	31.20	-5	4,046	-0.12%
2020/04/06	1	30.25	0	0.00	30.55	1	3,975	0.03%
2020/03/31	1	30.00	4	30.19	30.30	-3	3,885	-0.08%
2020/03/27	1	29.50	1	30.00	29.40	0	3,813	0.00%
2020/03/25	0	0.00	2	29.25	29.00	-2	3,727	-0.05%
2020/03/24	1	28.60	0	0.00	28.40	1	3,680	0.03%
2020/03/23	18	27.73	0	0.00	27.55	18	3,723	0.48%
2020/03/19	10	26.70	3	27.73	26.70	7	3,643	0.19%
2020/03/18	10	29.50	0	0.00	29.50	10	3,535	0.28%
2020/03/17	2	30.55	1	30.50	30.10	1	3,469	0.03%
2020/03/16	5	31.10	0	0.00	31.20	5	3,385	0.15%
2020/03/13	7	30.18	6	30.33	31.45	1	3,305	0.03%
2020/03/12	5	31.12	10	31.65	31.60	-5	3,172	-0.16%
2020/03/09	0	0.00	4	31.89	31.35	-4	2,931	-0.14%
2020/03/06	40	32.68	32	32.87	32.65	8	2,859	0.28%
2020/03/05	13	31.72	4	31.50	32.00	9	2,628	0.34%
2020/03/03	1	31.15	1	31.05	31.15	0	2,569	0.00%
2020/03/02	8	30.96	4	31.00	30.70	4	2,564	0.16%
2020/02/27	0	0.00	3	31.10	31.15	-3	2,552	-0.12%
2020/02/26	1	31.95	0	0.00	31.70	1	2,521	0.04%
2020/02/25	3	31.80	3	31.60	32.05	0	2,509	0.00%
2020/02/24	3	31.80	5	31.80	31.85	-2	2,488	-0.08%
2020/02/21	3	31.85	0	0.00	31.75	3	2,475	0.12%
2020/02/20	4	32.05	4	32.40	32.05	0	2,472	0.00%
2020/02/19	6	31.93	6	32.20	32.05	0	2,476	0.00%
2020/02/18	0	0.00	10	32.13	31.70	-10	2,433	-0.41%
2020/02/17	0	0.00	1	32.00	32.10	-1	2,500	-0.04%
2020/02/14	2	32.00	12	32.04	32.05	-10	2,553	-0.39%
2020/02/13	6	31.82	4	31.75	31.50	2	2,495	0.08%
2020/02/12	0	0.00	10	31.40	31.55	-10	2,467	-0.41%
2020/02/11	2	31.05	0	0.00	31.05	2	2,449	0.08%
2020/02/10	1	30.65	4	30.53	30.65	-3	2,437	-0.12%
2020/02/07	5	31.40	0	0.00	31.05	5	2,413	0.21%
2020/02/06	2	31.70	0	0.00	31.70	2	2,371	0.08%
2020/02/04	0	0.00	13	32.12	31.80	-13	2,303	-0.56%
2020/02/03	21	31.72	8	31.99	32.05	13	2,265	0.57%
2020/01/31	1	31.20	23	31.90	32.70	-22	2,152	-1.02%
2020/01/30	3	30.17	0	0.00	30.65	3	2,032	0.15%
2020/01/20	1	32.50	11	32.41	32.30	-10	1,955	-0.51%
2020/01/17	0	0.00	18	32.26	32.30	-18	1,916	-0.94%
2020/01/16	7	31.83	13	32.03	32.20	-6	1,892	-0.32%
2020/01/15	27	32.02	2	32.00	31.80	25	1,854	1.35%
2020/01/14	20	32.05	26	32.03	32.30	-6	1,826	-0.33%
2020/01/13	19	32.48	7	32.29	32.05	12	1,766	0.68%
2020/01/10	1	31.65	6	31.58	31.75	-5	1,607	-0.31%
2020/01/09	17	31.28	20	31.33	31.15	-3	1,515	-0.20%
2020/01/08	5	31.15	0	0.00	31.15	5	1,452	0.34%
2020/01/07	7	30.85	0	0.00	30.90	7	1,400	0.50%
2020/01/06	19	30.60	2	30.60	30.75	17	1,373	1.24%
2020/01/03	0	0.00	16	30.73	30.55	-16	1,354	-1.18%
2019/12/18	15	30.30	0	0.00	30.30	15	1,499	1.00%
2019/12/13	0	0.00	5	29.30	29.30	-5	1,376	-0.36%
2019/12/02	3	29.40	0	0.00	29.35	3	1,478	0.20%
2019/11/29	5	29.75	2	29.65	29.65	3	1,476	0.20%
2019/11/28	1	29.95	0	0.00	29.90	1	1,474	0.07%
2019/11/19	0	0.00	2	30.15	30.05	-2	1,484	-0.13%
2019/11/18	0	0.00	1	30.05	30.00	-1	1,524	-0.07%
2019/11/14	2	29.80	3	30.37	29.80	-1	1,508	-0.07%
2019/11/13	2	29.65	0	0.00	30.10	2	1,460	0.14%
2019/11/08	1	29.15	0	0.00	29.05	1	1,482	0.07%
2019/11/07	1	28.95	0	0.00	28.95	1	1,483	0.07%
2019/11/04	1	29.10	0	0.00	29.20	1	1,509	0.07%
2019/10/31	1	29.15	0	0.00	29.05	1	1,530	0.07%
2019/10/29	0	0.00	9	29.25	29.25	-9	1,550	-0.58%
2019/10/14	0	0.00	1	29.35	29.05	-1	2,257	-0.04%
2019/10/08	2	29.55	1	29.70	29.60	1	2,375	0.04%
2019/10/07	20	30.30	0	0.00	30.40	20	2,407	0.83%
2019/10/04	0	0.00	5	30.66	30.60	-5	2,442	-0.20%
2019/10/03	0	0.00	2	29.93	30.15	-2	2,407	-0.08%
2019/10/02	10	29.68	0	0.00	29.80	10	2,413	0.41%
2019/10/01	0	0.00	5	29.00	29.10	-5	2,377	-0.21%
2019/09/27	5	29.10	0	0.00	29.00	5	2,404	0.21%
2019/09/20	0	0.00	1	29.45	29.25	-1	2,500	-0.04%
2019/09/12	1	29.25	1	29.25	29.25	0	2,499	0.00%
2019/09/11	2	29.38	1	29.30	29.15	1	2,509	0.04%
2019/08/22	0	0.00	20	29.00	28.90	-20	2,698	-0.74%
2019/08/21	20	28.95	1	28.95	28.90	19	2,704	0.70%
2019/08/16	2	28.58	0	0.00	28.55	2	2,650	0.08%
2019/08/13	0	0.00	56	27.45	27.45	-56	2,534	-2.21%
2019/08/08	1	27.85	0	0.00	27.85	1	2,533	0.04%
2019/08/07	0	0.00	5	27.70	27.70	-5	2,537	-0.20%
2019/07/30	0	0.00	6	27.86	27.70	-6	2,575	-0.23%
2019/07/25	5	27.95	35	28.09	28.15	-30	2,537	-1.18%
2019/07/24	0	0.00	28	27.95	27.85	-28	2,508	-1.12%
2019/07/23	1	28.90	3	28.55	28.35	-2	2,458	-0.08%
2019/07/22	9	28.80	0	0.00	28.70	9	2,423	0.37%
2019/07/19	2	31.88	0	0.00	31.90	2	2,284	0.09%
2019/07/17	0	0.00	2	32.20	32.20	-2	2,049	-0.10%
2019/07/16	0	0.00	1	32.75	32.35	-1	1,984	-0.05%
2019/07/11	59	32.94	42.2	32.90	32.90	16.8	1,780	0.94%
2019/07/10	0	0.00	5	32.45	32.55	-5	1,741	-0.29%
2019/07/09	0	0.00	2	32.18	32.15	-2	1,710	-0.12%
2019/07/08	0	0.00	2	31.88	31.85	-2	1,686	-0.12%
2019/07/05	5	32.35	0	0.00	32.35	5	1,841	0.27%
2019/07/04	10	32.25	3	32.15	32.25	7	1,926	0.36%
2019/07/03	25	32.06	0	0.00	32.05	25	1,917	1.30%
2019/07/02	1	31.85	0	0.00	31.90	1	1,897	0.05%
2019/06/21	1	31.15	0	0.00	31.10	1	1,951	0.05%
2019/06/17	0	0.00	2	31.25	31.35	-2	2,048	-0.10%
2019/06/13	0	0.00	20	31.10	31.20	-20	2,120	-0.94%
2019/06/11	0	0.00	1	30.70	30.70	-1	2,241	-0.04%
2019/06/10	2	29.93	0	0.00	30.20	2	2,288	0.09%
2019/05/31	0	0.00	1	31.40	31.55	-1	2,379	-0.04%
2019/05/29	5	31.02	3	31.10	30.80	2	2,366	0.08%
2019/05/24	0	0.00	1	30.40	30.40	-1	2,369	-0.04%
2019/05/22	2	30.55	0	0.00	30.30	2	2,369	0.08%
2019/05/20	0	0.00	1	29.95	29.90	-1	2,366	-0.04%
2019/05/10	1	30.00	0	0.00	29.95	1	2,435	0.04%
2019/05/07	2	30.80	0	0.00	30.75	2	2,392	0.08%
2019/05/03	3	31.07	0	0.00	31.00	3	2,396	0.13%
2019/04/29	1	30.80	0	0.00	30.80	1	2,402	0.04%
2019/04/25	6	31.35	0	0.00	31.35	6	2,401	0.25%
2019/04/22	2	31.35	0	0.00	31.40	2	2,405	0.08%
2019/04/19	10	31.24	0	0.00	31.35	10	2,411	0.41%
2019/04/12	0	0.00	11	31.80	31.60	-11	2,334	-0.47%
2019/04/11	6	32.00	7	32.04	32.00	-1	2,301	-0.04%
2019/04/10	1	31.60	32	31.38	31.70	-31	2,097	-1.48%
2019/04/02	1	31.50	10	31.50	31.45	-9	1,937	-0.46%
2019/04/01	1	31.60	9	31.58	31.45	-8	1,925	-0.42%
2019/03/27	0	0.00	1	31.35	31.30	-1	1,866	-0.05%
2019/03/26	1	31.20	4	31.20	31.25	-3	1,853	-0.16%
2019/03/25	5	30.85	3	30.80	30.80	2	1,823	0.11%
2019/03/21	8	30.54	0	0.00	30.70	8	1,747	0.46%
2019/03/20	0	0.00	10	30.43	30.45	-10	1,717	-0.58%
2019/03/19	0	0.00	12	30.86	30.75	-12	1,672	-0.72%
2019/03/18	0	0.00	7	30.64	30.65	-7	1,637	-0.43%
2019/03/15	0	0.00	3	30.25	30.25	-3	1,583	-0.19%
2019/03/14	0	0.00	2	29.73	29.60	-2	1,507	-0.13%
2019/03/13	20	29.57	0	0.00	29.50	20	1,496	1.34%
2019/03/12	21	29.25	4	29.75	29.90	17	1,430	1.19%
2019/03/08	4	29.16	0	0.00	29.10	4	1,362	0.29%
2019/03/07	0	0.00	2	30.10	29.85	-2	1,325	-0.15%
2019/03/06	5	30.15	1	30.10	30.15	4	1,313	0.30%
2019/03/05	1	30.05	0	0.00	30.15	1	1,310	0.08%
2019/02/26	5	30.05	0	0.00	29.90	5	1,293	0.39%
2019/02/25	0	0.00	14	30.18	30.20	-14	1,276	-1.10%
2019/02/22	5	29.65	3	29.70	29.75	2	1,244	0.16%
2019/02/21	1	29.45	0	0.00	29.60	1	1,240	0.08%
2019/02/20	1	29.45	0	0.00	29.55	1	1,237	0.08%
2019/02/19	0	0.00	7	29.50	29.40	-7	1,236	-0.57%
2019/02/18	0	0.00	2.1	29.45	29.35	-2.1	1,242	-0.17%
2019/02/15	5	29.44	0	0.00	29.20	5	1,255	0.40%
2019/02/13	4	29.58	0	0.00	29.70	4	1,297	0.31%
2019/02/11	0	0.00	13	29.75	29.90	-13	1,305	-1.00%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/25	3	28.90	0	0.00	29.05	3	1,388	0.22%
2019/01/14	3	28.25	0	0.00	28.15	3	1,605	0.19%
2018/12/24	0	0.00	1	27.40	27.40	-1	1,775	-0.06%
2018/12/19	2	27.83	0	0.00	27.55	2	1,784	0.11%
2018/12/17	1	28.40	0	0.00	28.30	1	1,781	0.06%
2018/12/11	1	28.20	0	0.00	28.45	1	1,860	0.05%
2018/12/07	2	28.45	50	28.14	28.45	-48	1,897	-2.53%
2018/12/06	11	29.18	0	0.00	28.85	11	1,886	0.58%
2018/12/05	0	0.00	4	29.64	29.75	-4	1,882	-0.21%
2018/12/04	3	30.20	0	0.00	30.15	3	1,944	0.15%
2018/12/03	30	30.30	24.1	30.31	30.30	5.9	2,006	0.29%
2018/11/30	0	0.00	4	29.90	29.95	-4	2,026	-0.20%
2018/11/29	3	29.80	2	29.83	29.65	1	2,013	0.05%
2018/11/28	0	0.00	3	29.65	29.65	-3	2,011	-0.15%
2018/11/27	1	29.45	2	29.30	29.50	-1	2,015	-0.05%
2018/11/23	0	0.00	50	28.89	28.80	-50	2,017	-2.48%
2018/11/20	3	29.12	0	0.00	29.05	3	2,094	0.14%
2018/11/14	0	0.00	14	29.41	29.50	-14	2,200	-0.64%
2018/11/13	0	0.00	8	28.75	29.15	-8	2,243	-0.36%
2018/11/12	0	0.00	4	29.04	29.10	-4	2,282	-0.18%
2018/11/09	0	0.00	3	28.50	28.75	-3	2,291	-0.13%
2018/11/06	5	28.90	0	0.00	28.00	5	2,426	0.21%
2018/11/05	0	0.00	6	28.58	28.80	-6	2,513	-0.24%
2018/11/02	45	28.22	5	27.90	28.25	40	2,863	1.40%
2018/11/01	17	26.92	8	26.84	27.00	9	3,140	0.29%
2018/10/31	0	0.00	5	25.85	26.00	-5	3,260	-0.15%
2018/10/30	0	0.00	3	24.95	25.20	-3	3,339	-0.09%
2018/10/29	0	0.00	3	25.75	25.20	-3	3,446	-0.09%
2018/10/25	0	0.00	62	25.39	25.45	-62	3,563	-1.74%
2018/10/24	25	26.60	0	0.00	26.40	25	3,555	0.70%
2018/10/17	0	0.00	3	28.55	28.15	-3	3,626	-0.08%
2018/10/16	6	28.20	0	0.00	28.30	6	3,752	0.16%
2018/10/15	0	0.00	5	28.35	28.20	-5	3,820	-0.13%
2018/10/12	1	27.95	15	27.68	28.20	-14	3,901	-0.36%
2018/10/11	0	0.00	44	27.34	27.20	-44	4,065	-1.08%
2018/10/08	5	29.55	0	0.00	29.65	5	4,992	0.10%
2018/10/05	11	29.63	55	29.28	29.40	-44	5,049	-0.87%
2018/10/04	21	29.50	14	29.44	29.40	7	5,069	0.14%
2018/10/03	1	29.85	0	0.00	29.80	1	5,070	0.02%
2018/10/02	0	0.00	15	30.20	30.10	-15	5,108	-0.29%
2018/09/28	1	29.90	15	30.00	30.00	-14	5,282	-0.27%
2018/09/27	0	0.00	10	30.00	29.95	-10	5,488	-0.18%
2018/09/26	0	0.00	10	30.05	30.05	-10	5,526	-0.18%
2018/09/25	2	30.05	10	30.10	30.05	-8	5,569	-0.14%
2018/09/21	20	30.15	2	30.20	30.15	18	5,600	0.32%
2018/09/20	2	29.95	10	30.00	30.10	-8	5,614	-0.14%
2018/09/19	0	0.00	5	30.35	30.10	-5	5,634	-0.09%
2018/09/18	0	0.00	12	30.00	30.00	-12	5,638	-0.21%
2018/09/17	9	30.16	6	30.12	30.25	3	5,655	0.05%
2018/09/14	0	0.00	2	29.50	29.75	-2	5,651	-0.04%
2018/09/13	2	28.95	5	29.10	29.20	-3	5,676	-0.05%
2018/09/12	0	0.00	2	29.15	29.20	-2	5,701	-0.04%
2018/09/11	0	0.00	2	29.10	29.20	-2	5,744	-0.03%
2018/09/10	3	28.67	31	28.73	28.75	-28	5,834	-0.48%
2018/09/07	3	30.38	34	29.88	29.80	-31	5,964	-0.52%
2018/09/06	10	30.20	0	0.00	30.25	10	5,992	0.17%
2018/09/03	2	31.10	5	31.35	31.10	-3	6,211	-0.05%
2018/08/31	0	0.00	2	31.45	31.45	-2	6,241	-0.03%
2018/08/30	0	0.00	2	31.50	31.55	-2	6,346	-0.03%
2018/08/29	0	0.00	38	31.44	31.40	-38	6,362	-0.60%
2018/08/28	18	31.35	57	31.21	31.30	-39	6,421	-0.61%
2018/08/27	6	30.55	63	30.39	30.70	-57	6,407	-0.89%
2018/08/24	6	30.20	17	30.11	30.10	-11	6,430	-0.17%
2018/08/23	1	30.60	0	0.00	30.50	1	6,458	0.02%
2018/08/22	10	30.65	0	0.00	30.55	10	6,519	0.15%
2018/08/21	1	30.75	5	30.71	30.85	-4	6,556	-0.06%
2018/08/20	4	30.28	5	30.20	30.05	-1	6,568	-0.02%
2018/08/17	2	31.15	0	0.00	30.85	2	6,561	0.03%
2018/08/16	15	31.30	0	0.00	31.30	15	6,545	0.23%
2018/08/15	10	31.80	0	0.00	31.75	10	6,574	0.15%
2018/08/14	0	0.00	86	32.03	31.95	-86	6,711	-1.28%
2018/08/13	4	32.04	0	0.00	31.85	4	6,799	0.06%
2018/08/10	23	32.75	3	32.85	32.85	20	6,732	0.30%
2018/08/09	38	32.27	1	32.40	32.25	37	6,717	0.55%
2018/08/08	10	35.10	0	0.00	34.95	10	6,375	0.16%
2018/08/07	0	0.00	26	35.02	35.25	-26	6,099	-0.43%
2018/08/06	3	35.18	3	35.40	35.25	0	6,028	0.00%
2018/08/03	1	35.10	7	35.21	35.15	-6	6,005	-0.10%
2018/08/02	0	0.00	10	34.85	34.75	-10	6,118	-0.16%
2018/08/01	0	0.00	14	35.12	35.05	-14	6,234	-0.22%
2018/07/27	3	34.50	0	0.00	34.50	3	6,171	0.05%
2018/07/26	3	34.65	0	0.00	34.65	3	6,149	0.05%
2018/07/24	1	34.45	0	0.00	34.55	1	6,137	0.02%
2018/07/23	14	34.17	5	34.06	34.15	9	6,120	0.15%
2018/07/20	5	34.70	71	34.98	34.70	-66	6,010	-1.10%
2018/07/19	1	35.10	13	35.25	35.20	-12	5,960	-0.20%
2018/07/18	3	35.90	6	35.93	35.50	-3	5,928	-0.05%
2018/07/17	12	37.06	27	37.22	36.60	-15	5,762	-0.26%
2018/07/16	27	36.26	72	36.36	36.60	-45	5,339	-0.84%
2018/07/10	2	33.80	1	33.95	34.25	1	4,786	0.02%
2018/07/05	11	34.29	21	34.96	34.10	-10	4,768	-0.21%
2018/07/03	10	34.35	0	0.00	33.80	10	4,754	0.21%
2018/06/28	0	0.00	2	33.80	33.80	-2	4,792	-0.04%
2018/06/27	40	33.95	10	34.00	33.90	30	4,847	0.62%
2018/06/26	3	33.90	0	0.00	33.90	3	4,891	0.06%
2018/06/25	0	0.00	1	34.50	34.35	-1	4,966	-0.02%
2018/06/22	9	34.50	20	34.55	34.40	-11	5,060	-0.22%
2018/06/21	0	0.00	2	34.50	34.50	-2	5,102	-0.04%
2018/06/20	4	34.18	16	34.25	34.30	-12	5,211	-0.23%
2018/06/19	25	34.02	27	33.87	33.95	-2	5,243	-0.04%
2018/06/15	21	35.19	41	34.94	34.45	-20	5,246	-0.38%
2018/06/14	0	0.00	9	34.50	34.55	-9	5,173	-0.17%
2018/06/13	20	34.48	4	34.51	34.45	16	5,513	0.29%
2018/06/12	0	0.00	19	33.95	34.05	-19	5,732	-0.33%
2018/06/08	1	33.50	30	33.52	33.55	-29	5,924	-0.49%
2018/06/07	42	33.95	11	34.01	33.60	31	6,123	0.51%
2018/06/05	21	33.59	33	33.59	33.55	-12	6,100	-0.20%
2018/06/04	2	33.25	10	33.20	33.30	-8	6,065	-0.13%
2018/06/01	1	33.00	0	0.00	33.15	1	6,206	0.02%
2018/05/31	10	33.25	5	33.25	33.25	5	6,201	0.08%
2018/05/30	6	32.58	3	33.15	33.05	3	6,207	0.05%
2018/05/29	9	32.76	40	32.80	32.75	-31	6,144	-0.50%
2018/05/28	12	33.23	1	33.35	33.15	11	6,108	0.18%
2018/05/25	10	33.38	12	33.39	33.30	-2	6,073	-0.03%
2018/05/23	0	0.00	7	33.88	33.90	-7	6,042	-0.12%
2018/05/22	2	34.40	0	0.00	34.30	2	6,002	0.03%
2018/05/21	21	33.80	26	34.07	34.15	-5	5,877	-0.09%
2018/05/18	33	33.46	16	33.54	33.40	17	5,764	0.29%
2018/05/17	16	33.70	1	33.55	33.70	15	5,793	0.26%
2018/05/15	13	33.10	52	32.89	33.00	-39	5,915	-0.66%
2018/05/14	22	33.66	9	33.89	33.50	13	5,932	0.22%
2018/05/11	0	0.00	25	33.95	33.70	-25	5,881	-0.43%
2018/05/10	23.4	33.59	80.2	33.67	33.55	-56.8	5,847	-0.97%
2018/05/09	27	32.96	84	32.77	33.00	-57	5,625	-1.01%
2018/05/08	5	32.35	5	32.38	32.15	0	5,456	0.00%
2018/05/04	5	32.00	8	32.10	32.00	-3	5,384	-0.06%
2018/05/03	0	0.00	16	31.90	31.95	-16	5,365	-0.30%
2018/05/02	5	32.00	86	32.05	31.85	-81	5,367	-1.51%
2018/04/30	0	0.00	9	31.99	31.85	-9	5,336	-0.17%
2018/04/27	0	0.00	80	31.48	31.60	-80	5,326	-1.50%
2018/04/26	0	0.00	16	31.55	30.95	-16	5,311	-0.30%
2018/04/25	10	31.00	0	0.00	31.35	10	5,306	0.19%
2018/04/24	0	0.00	20.3	31.38	31.40	-20.3	5,305	-0.38%
2018/04/23	35	31.89	25.6	31.95	32.00	9.4	5,305	0.18%
2018/04/20	0	0.00	25	31.75	31.75	-25	5,285	-0.47%
2018/04/19	4	31.68	76	31.70	31.75	-72	5,284	-1.36%
2018/04/18	4	31.78	51	31.75	31.70	-47	5,286	-0.89%
2018/04/17	3	31.78	85	31.87	31.85	-82	5,269	-1.56%
2018/04/16	1	31.35	46	31.65	31.55	-45	5,253	-0.86%
2018/04/13	16	32.24	54	32.66	31.95	-38	5,233	-0.73%
2018/04/12	1	32.65	0	0.00	32.65	1	5,350	0.02%
2018/04/10	12	33.18	3	32.83	32.40	9	5,303	0.17%
2018/04/03	0	0.00	1	32.10	32.05	-1	5,113	-0.02%
2018/03/31	0	0.00	2	32.00	31.95	-2	5,059	-0.04%
2018/03/30	0	0.00	5	32.04	31.90	-5	5,051	-0.10%
2018/03/29	34	31.95	197	31.94	31.85	-163	5,005	-3.26%	大賣/鉅額交易
2018/03/28	1	31.90	169	31.76	31.75	-168	5,058	-3.32%	大賣/鉅額交易
2018/03/27	0.3	31.65	42	32.05	31.65	-41.8	5,066	-0.82%
2018/03/26	1.4	31.74	102	31.81	31.70	-100.6	5,282	-1.90%	大賣/
2018/03/23	10	31.30	84	31.48	31.75	-74	5,348	-1.38%
2018/03/21	3	32.07	72	32.01	31.80	-69	5,155	-1.34%
2018/03/20	12	31.63	113	31.65	31.80	-101	5,128	-1.97%	大賣/鉅額交易
2018/03/19	25	31.79	208	31.72	31.45	-183	5,051	-3.62%	大賣/鉅額交易
2018/03/16	5	31.06	5	30.99	31.30	0	4,629	0.00%
2018/03/15	4	30.78	20	30.73	30.70	-16	4,303	-0.37%
2018/03/14	12	30.33	40	30.42	30.30	-28	4,206	-0.67%
2018/03/13	15	29.83	23	29.62	30.35	-8	4,003	-0.20%
2018/03/12	0	0.00	94	29.36	29.35	-94	3,788	-2.48%
2018/03/09	0.4	29.10	0	0.00	29.25	0.4	3,769	0.01%
2018/03/07	21.2	29.08	81	28.88	28.75	-59.8	3,778	-1.58%
2018/03/06	3	28.45	0	0.00	28.45	3	3,720	0.08%
2018/03/05	20	28.20	3	28.23	28.30	17	3,809	0.45%
2018/03/02	0	0.00	83	27.90	28.00	-83	3,831	-2.17%
2018/03/01	0	0.00	380	27.75	28.00	-380	3,908	-9.72%	大賣/鉅額交易
2018/02/26	0	0.00	2	27.75	27.85	-2	4,217	-0.05%
2018/02/23	31	27.16	2	27.40	27.40	29	4,253	0.68%
2018/02/22	0	0.00	1	26.75	26.70	-1	4,301	-0.02%
2018/02/21	0	0.00	3	26.70	26.55	-3	4,338	-0.07%
2018/02/12	5	25.45	0	0.00	25.90	5	4,359	0.11%
2018/02/09	1	24.00	0	0.00	25.05	1	4,411	0.02%
2018/02/08	7	26.10	0	0.00	25.60	7	4,376	0.16%
2018/02/07	34	26.62	1	26.80	26.15	33	4,319	0.76%
2018/02/06	20	28.38	72	26.45	27.45	-52	4,217	-1.23%
2018/02/05	6	28.83	0	0.00	28.80	6	4,236	0.14%
2018/02/02	0	0.00	10	29.10	29.10	-10	4,275	-0.23%
2018/02/01	0	0.00	17	28.61	29.00	-17	4,318	-0.39%
2018/01/31	23	28.32	19	28.40	28.40	4	4,483	0.09%
2018/01/30	2	28.90	13	28.82	28.70	-11	4,565	-0.24%
2018/01/29	10	28.70	103	28.68	28.65	-93	4,656	-2.00%	大賣/
2018/01/24	10	28.85	20	28.73	28.90	-10	5,047	-0.20%
2018/01/23	0	0.00	20	28.83	28.75	-20	5,197	-0.38%
2018/01/22	0	0.00	10	28.80	28.85	-10	5,289	-0.19%
2018/01/19	3	28.90	1	28.95	28.95	2	5,418	0.04%
2018/01/18	0	0.00	5	29.00	29.05	-5	5,477	-0.09%
2018/01/17	6	28.99	12	29.16	28.90	-6	5,670	-0.11%
2018/01/12	10	28.55	3	28.45	28.55	7	6,392	0.11%
2018/01/11	1	28.10	1	28.20	28.20	0	6,747	0.00%
2018/01/10	0	0.00	1.3	28.15	28.15	-1.3	7,126	-0.02%
2018/01/09	1	28.10	22	28.23	28.40	-21	7,647	-0.27%
2018/01/08	14	28.10	0	0.00	28.05	14	7,961	0.18%
2018/01/04	8	30.05	5	30.05	30.10	3	8,020	0.04%
2018/01/03	0	0.00	8	30.15	30.15	-8	8,070	-0.10%