至上 (8112)-華南永昌-南京券商分點個股進出

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

至上

(8112)

可現股當沖

股價
82.1
漲跌
▲1.3
漲幅
+1.61%
成交量
4,785張
產業
上市電子通路類股
856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

至上 (8112)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	0	0.00	5	82.00	80.80	-5	12,137	-0.04%
2024/04/19	0.1	82.50	21.1	81.83	81.90	-21	12,135	-0.17%
2024/04/18	11	83.61	14	83.43	83.20	-3	11,973	-0.03%
2024/04/17	6.3	83.57	153	83.37	84.00	-146.8	11,941	-1.23%	大賣/鉅額交易
2024/04/16	174	83.47	2	83.40	82.90	172	11,834	1.45%	大買/鉅額交易
2024/04/15	14	84.77	23	84.40	85.90	-9	11,654	-0.08%
2024/04/12	24.7	86.93	34	86.59	86.60	-9.3	11,465	-0.08%
2024/04/11	41.6	83.97	18.1	84.52	85.20	23.5	11,171	0.21%
2024/04/10	7	82.93	8	83.12	82.10	-1	10,944	-0.01%
2024/04/09	32	83.01	545.3	80.73	83.50	-513.3	10,705	-4.79%	大賣/鉅額交易
2024/04/08	518	78.78	10.6	77.67	78.50	507.4	10,139	5.00%	大買/鉅額交易
2024/04/03	3	74.63	26	74.43	74.80	-23	9,939	-0.23%
2024/04/02	0.3	74.98	4.2	74.77	74.80	-3.9	9,974	-0.04%
2024/04/01	2	72.50	7	73.66	73.60	-5	10,070	-0.05%
2024/03/29	6	73.02	1	72.70	72.80	5	10,095	0.05%
2024/03/28	3.9	74.53	1	74.20	74.00	2.9	10,153	0.03%
2024/03/27	3	73.47	5	73.76	74.00	-2	10,307	-0.02%
2024/03/26	8.1	73.69	18.1	73.41	73.70	-10	10,381	-0.10%
2024/03/25	16.2	75.98	1.3	75.66	75.40	14.9	10,358	0.14%
2024/03/22	54	74.94	38.3	75.44	75.60	15.7	10,620	0.15%
2024/03/21	20.1	73.73	47.2	75.76	77.00	-27.1	10,519	-0.26%
2024/03/20	8	71.59	3	71.57	71.70	5	10,233	0.05%
2024/03/19	20.6	72.76	45	71.63	72.10	-24.4	10,525	-0.23%
2024/03/18	7	69.84	28	69.51	70.10	-21	10,986	-0.19%
2024/03/15	1	67.10	35	67.30	68.10	-34	11,822	-0.29%
2024/03/14	9	67.74	2	67.30	67.40	7	12,565	0.06%
2024/03/13	10	68.76	43	69.93	68.40	-33	13,150	-0.25%
2024/03/12	26	70.01	61.5	70.40	69.60	-35.5	12,989	-0.27%
2024/03/11	24	68.49	37	68.98	68.60	-13	12,537	-0.10%
2024/03/08	42	68.24	139	68.31	66.80	-97	12,335	-0.79%	大賣/
2024/03/07	61	68.60	40	68.54	67.50	21	12,051	0.17%
2024/03/06	11	66.22	47	66.27	66.90	-36	11,467	-0.31%
2024/03/05	4.5	64.60	6	64.88	64.40	-1.5	11,470	-0.01%
2024/03/04	6	64.68	8	64.15	64.00	-2	11,550	-0.02%
2024/03/01	0	62.80	2.1	62.81	62.60	-2.1	11,375	-0.02%
2024/02/29	7	63.26	2	63.44	62.40	5	11,336	0.04%
2024/02/27	1.1	62.70	0.1	62.00	61.70	1	11,206	0.01%
2024/02/26	8.1	62.10	1	62.10	62.30	7.1	11,166	0.06%
2024/02/23	1.1	63.67	13.2	63.64	63.10	-12.1	11,113	-0.11%
2024/02/22	1.3	63.21	6	62.77	63.20	-4.7	11,086	-0.04%
2024/02/21	2.7	63.39	1	63.40	63.20	1.7	11,063	0.01%
2024/02/20	27.1	64.68	31	65.21	63.60	-3.9	11,038	-0.04%
2024/02/19	11	63.95	9.1	64.04	64.80	1.9	10,812	0.02%
2024/02/16	4	62.23	52.1	62.50	62.70	-48.1	10,652	-0.45%
2024/02/15	6	61.75	62	61.75	61.90	-56	10,601	-0.53%
2024/02/05	0.2	60.90	0	0.00	60.90	0.2	10,572	0.00%
2024/02/02	0.1	60.80	2	60.75	60.80	-1.9	10,572	-0.02%
2024/02/01	4	61.13	19	60.72	61.10	-15	10,591	-0.14%
2024/01/31	5.5	60.05	10	60.43	60.20	-4.6	10,583	-0.04%
2024/01/30	1.1	60.30	4	60.95	60.10	-3	10,621	-0.03%
2024/01/29	4.1	60.41	0	0.00	60.90	4.1	10,612	0.04%
2024/01/26	12.7	60.22	1	60.30	60.30	11.7	10,621	0.11%
2024/01/25	9.7	60.52	3	60.33	60.20	6.7	10,653	0.06%
2024/01/24	5.1	61.74	7	61.80	61.30	-1.9	10,710	-0.02%
2024/01/23	11.1	61.93	7.1	61.85	61.70	4	10,759	0.04%
2024/01/22	18	62.29	13	62.52	62.50	5	10,750	0.05%
2024/01/19	3.1	60.93	2	61.00	60.90	1.1	10,686	0.01%
2024/01/18	5.8	62.15	6.1	60.93	60.70	-0.4	10,683	0.00%
2024/01/17	5.1	64.35	27	63.20	63.90	-22	10,517	-0.21%
2024/01/16	0	0.00	1	63.60	63.70	-1	10,256	-0.01%
2024/01/15	4	62.88	8	62.75	63.00	-4	10,200	-0.04%
2024/01/12	21.4	61.51	1	61.40	61.50	20.4	10,128	0.20%
2024/01/11	7	60.81	2	61.15	61.30	5	10,142	0.05%
2024/01/10	10	61.00	4.1	60.91	61.10	5.9	10,148	0.06%
2024/01/08	0	0.00	1	60.50	61.10	-1	10,164	-0.01%
2024/01/05	12	61.50	6	61.33	61.00	6	10,189	0.06%
2024/01/04	11.1	61.12	0	0.00	61.30	11.1	10,082	0.11%
2024/01/03	4.2	60.82	3.4	61.00	60.80	0.8	10,060	0.01%
2024/01/02	2	60.80	0	0.00	61.10	2	10,074	0.02%
2023/12/29	4	60.20	6	60.40	60.50	-2	10,050	-0.02%
2023/12/28	6.1	59.49	2	59.30	59.70	4.1	10,007	0.04%
2023/12/27	9	60.34	14	60.31	60.30	-5	10,084	-0.05%
2023/12/26	3	59.10	0	0.00	59.70	3	9,984	0.03%
2023/12/25	30.2	59.14	20	58.60	59.00	10.2	9,956	0.10%
2023/12/22	23.1	59.83	4	59.87	59.90	19	9,845	0.19%
2023/12/21	16	59.75	3	60.03	60.00	13	9,801	0.13%
2023/12/20	53.1	61.38	36	60.83	60.80	17.1	9,808	0.17%
2023/12/19	51	61.82	19	61.65	61.30	32	9,707	0.33%
2023/12/18	52	65.83	7.1	66.12	65.10	45	9,440	0.48%
2023/12/15	84	68.48	33.1	68.29	68.00	50.9	9,308	0.55%
2023/12/14	22	71.68	56.4	71.94	71.10	-34.4	9,309	-0.37%
2023/12/13	72	71.80	81.5	71.83	71.50	-9.5	8,959	-0.11%
2023/12/12	34	69.84	54	68.41	68.90	-20	8,387	-0.24%
2023/12/11	51	65.75	67.4	67.01	68.30	-16.4	7,654	-0.21%
2023/12/08	19.1	59.88	66.9	59.96	62.10	-47.8	6,960	-0.69%
2023/12/07	1.1	56.56	1	56.60	56.50	0.1	6,457	0.00%
2023/12/06	5	56.10	30	55.90	55.80	-25	6,522	-0.38%
2023/12/05	7	55.80	3	55.50	55.90	4	6,865	0.06%
2023/12/04	13	56.13	3	56.67	55.90	10	7,563	0.13%
2023/12/01	1	56.00	3	55.57	55.90	-2	8,376	-0.02%
2023/11/30	11	56.29	2.2	56.53	55.90	8.8	8,432	0.10%
2023/11/29	35.2	55.13	11	55.48	55.70	24.2	8,175	0.30%
2023/11/28	5	53.30	0	0.00	53.60	5	7,944	0.06%
2023/11/27	1	53.50	0	0.00	53.20	1	8,023	0.01%
2023/11/24	5.1	53.40	1	53.30	53.20	4.1	8,068	0.05%
2023/11/22	25	53.76	10	53.50	53.30	15	8,151	0.18%
2023/11/21	20	54.30	1	54.40	54.40	19	8,222	0.23%
2023/11/20	40	53.75	0	0.00	54.40	40	8,278	0.48%
2023/11/17	3	53.97	2	53.40	53.40	1	8,290	0.01%
2023/11/16	0	0.00	2	53.00	53.50	-2	8,289	-0.02%
2023/11/15	36.3	53.70	5	53.90	53.30	31.3	8,305	0.38%
2023/11/13	42	53.35	1	53.20	53.20	41	8,409	0.49%
2023/11/10	40.3	53.63	0	0.00	53.60	40.3	8,459	0.48%
2023/11/09	3	54.10	0	0.00	54.10	3	8,586	0.03%
2023/11/08	0	0.00	0	55.13	54.90	0	8,686	0.00%
2023/11/07	3	54.13	3.1	54.20	54.30	-0.1	9,019	0.00%
2023/11/06	27	55.47	4	55.53	55.20	23	9,309	0.25%
2023/11/02	50	56.10	51.5	56.78	55.90	-1.5	9,323	-0.02%
2023/11/01	13	56.41	24.1	56.49	56.20	-11.1	9,300	-0.12%
2023/10/31	3	55.63	10	55.69	55.60	-7	9,213	-0.08%
2023/10/30	5	55.36	4	54.55	55.40	1	9,174	0.01%
2023/10/27	3	54.30	3	54.20	54.30	0	9,179	0.00%
2023/10/25	3	55.37	0	0.00	54.90	3	9,232	0.03%
2023/10/24	1	55.30	1	55.40	55.30	0	9,315	0.00%
2023/10/23	3	54.90	4	54.73	54.90	-1	9,409	-0.01%
2023/10/20	2	54.35	2	54.50	54.20	0	9,481	0.00%
2023/10/19	6	54.35	9	54.31	54.60	-3	9,479	-0.03%
2023/10/18	1	52.40	5	52.86	52.80	-4	9,452	-0.04%
2023/10/17	52.2	53.90	1	54.20	53.60	51.2	9,445	0.54%
2023/10/16	0.2	53.50	2	53.00	53.40	-1.8	9,528	-0.02%
2023/10/13	2	54.30	4	54.95	54.30	-2	9,581	-0.02%
2023/10/12	7	55.79	12	55.92	55.60	-5	9,622	-0.05%
2023/10/11	3	56.43	3	55.27	55.40	0	9,790	0.00%
2023/10/06	3	55.20	9	55.43	56.00	-6	9,756	-0.06%
2023/10/05	9	56.38	6	56.47	55.90	3	9,667	0.03%
2023/10/04	3	56.07	3	56.40	56.40	0	9,596	0.00%
2023/10/03	3	56.27	10	56.15	56.10	-7	9,560	-0.07%
2023/10/02	4	54.90	2	55.30	55.30	2	9,442	0.02%
2023/09/28	0	0.00	5	54.98	55.10	-5	9,527	-0.05%
2023/09/27	2	54.75	2	55.00	55.00	0	9,598	0.00%
2023/09/26	6	55.85	5	55.50	54.60	1	9,605	0.01%
2023/09/25	10	54.92	6	55.15	55.30	4	9,481	0.04%
2023/09/22	5	53.92	26	52.76	54.40	-21	9,348	-0.22%
2023/09/21	20	54.24	2	54.20	53.80	18	9,299	0.19%
2023/09/20	15	54.85	18	54.54	54.10	-3	9,202	-0.03%
2023/09/19	39	55.32	32.2	55.38	54.80	6.8	9,020	0.08%
2023/09/18	15	54.53	6	54.60	54.40	9	8,707	0.10%
2023/09/15	3	54.33	10	54.24	54.10	-7	8,549	-0.08%
2023/09/14	18.2	53.93	13.1	54.22	53.20	5	8,319	0.06%
2023/09/13	18	52.48	31.2	52.63	52.70	-13.2	8,029	-0.16%
2023/09/12	9.4	51.95	12.2	51.73	51.80	-2.9	7,828	-0.04%
2023/09/11	3.1	50.47	2.2	51.01	50.60	0.9	7,656	0.01%
2023/09/08	23.1	51.22	32.2	51.31	51.10	-9.1	7,604	-0.12%
2023/09/07	30	51.95	35.9	51.78	50.40	-5.9	7,266	-0.08%
2023/09/06	10.2	52.59	53.5	53.20	55.20	-43.3	6,606	-0.66%
2023/09/05	6	49.70	14	49.90	50.20	-8	5,774	-0.14%
2023/09/04	1	48.50	0	0.00	48.40	1	5,700	0.02%
2023/09/01	5	48.15	0	0.00	48.20	5	5,771	0.09%
2023/08/30	3	48.63	1	48.75	48.20	2	5,726	0.03%
2023/08/29	2	49.08	2	49.43	49.20	0	5,728	0.00%
2023/08/28	25.1	49.80	0	0.00	49.25	25.1	5,701	0.44%
2023/08/25	5.5	49.89	16	49.83	49.85	-10.5	5,664	-0.19%
2023/08/24	6	49.16	0	0.00	49.10	6	5,566	0.11%
2023/08/23	3	49.67	2	50.00	49.75	1	5,486	0.02%
2023/08/21	1	49.85	3	50.00	49.90	-2	5,409	-0.04%
2023/08/18	2	50.05	14	50.16	49.65	-12	5,364	-0.22%
2023/08/17	0	50.20	8	50.10	50.40	-8	5,300	-0.15%
2023/08/16	11	49.14	21	49.07	48.95	-10	5,211	-0.19%
2023/08/15	22	49.60	7	48.84	49.25	15	5,131	0.29%
2023/08/14	7	50.53	5	50.21	49.95	2	5,014	0.04%
2023/08/11	12	50.75	50	50.82	51.20	-38	4,888	-0.78%
2023/08/10	47	49.75	35	50.46	49.35	12	4,537	0.26%
2023/08/09	0	49.05	2	49.18	49.20	-2	4,205	-0.05%
2023/08/08	0	0.00	2	48.90	48.60	-2	4,182	-0.05%
2023/08/04	1	47.00	5	47.00	47.80	-4	4,190	-0.10%
2023/07/31	3	48.47	3	48.73	48.30	0	4,092	0.00%
2023/07/28	3	48.87	0	0.00	49.05	3	4,033	0.07%
2023/07/27	2	49.60	2	49.00	49.30	0	3,992	0.00%
2023/07/26	2	49.80	12	49.81	49.85	-10	3,900	-0.26%
2023/07/25	0	0.00	6	49.08	49.05	-6	3,774	-0.16%
2023/07/24	0	48.20	1	48.60	48.55	-1	3,672	-0.03%
2023/07/21	0.1	48.30	0	47.95	48.40	0.1	3,631	0.00%
2023/07/20	0	0.00	1	47.60	48.30	-1	3,602	-0.03%
2023/07/19	9	48.34	13.1	47.89	47.95	-4.1	3,545	-0.12%
2023/07/18	2	48.45	23.2	48.24	47.95	-21.2	3,462	-0.61%
2023/07/17	3	46.53	11	46.52	47.00	-8	3,335	-0.24%
2023/07/14	13.1	46.68	13	45.61	47.40	0.1	3,225	0.00%
2023/07/13	2	43.75	0	0.00	43.85	2	3,018	0.07%
2023/07/12	1	43.00	0	0.00	43.15	1	3,001	0.03%
2023/07/11	5	43.10	2	43.20	43.10	3	2,999	0.10%
2023/07/10	36	42.45	11	42.51	42.20	25	2,993	0.84%
2023/07/07	1	43.50	1	44.20	43.40	0	2,960	0.00%
2023/07/06	57.1	44.27	4	44.53	44.20	53.1	2,919	1.82%
2023/07/05	19.2	48.52	10	48.25	48.35	9.2	2,745	0.34%
2023/07/04	1	48.60	4	48.80	48.80	-3	2,626	-0.11%
2023/07/03	4	48.93	20	48.80	48.85	-16	2,570	-0.62%
2023/06/30	1	48.40	0.5	49.00	48.40	0.5	2,544	0.02%
2023/06/28	0	0.00	4	48.40	48.80	-4	2,460	-0.16%
2023/06/27	0	0.00	1	48.35	48.20	-1	2,449	-0.04%
2023/06/20	0	0.00	0.1	48.80	48.25	-0.1	2,405	0.00%
2023/06/19	0	0.00	4	48.95	48.85	-4	2,418	-0.17%
2023/06/16	5.2	49.10	5	49.05	48.90	0.2	2,470	0.01%
2023/06/15	2	50.50	0	0.00	49.95	2	2,456	0.08%
2023/06/14	3	50.23	6	49.93	50.40	-3	2,548	-0.12%
2023/06/13	1	49.70	2	49.75	49.60	-1	2,519	-0.04%
2023/06/12	2	49.33	11	49.21	49.90	-9	2,567	-0.35%
2023/06/09	3	49.10	5	49.06	49.45	-2	2,587	-0.08%
2023/06/08	17	49.41	12	49.47	49.50	5	2,633	0.19%
2023/06/07	4.2	49.15	13	49.14	49.15	-8.9	2,732	-0.32%
2023/06/06	2	47.80	3	47.80	48.15	-1	2,785	-0.03%
2023/06/05	9	48.21	0	0.00	48.00	9	2,788	0.32%
2023/06/02	12	47.66	1	47.50	47.70	11	2,794	0.39%
2023/06/01	1	46.75	0	0.00	46.75	1	2,843	0.04%
2023/05/31	0	0.00	4	46.08	46.25	-4	3,021	-0.13%
2023/05/30	3	46.13	1	46.25	46.05	2	3,223	0.06%
2023/05/29	20.1	46.20	1	46.30	46.30	19.1	3,236	0.59%
2023/05/24	6	45.71	0	0.00	45.90	6	3,229	0.19%
2023/05/23	1	45.70	0	0.00	45.80	1	3,230	0.03%
2023/05/22	3	45.75	2	45.83	45.80	1	3,230	0.03%
2023/05/18	8	45.41	11	45.40	45.45	-3	3,196	-0.09%
2023/05/17	0	0.00	3	45.03	45.05	-3	3,152	-0.10%
2023/05/16	0.1	44.80	0	0.00	44.65	0.1	3,114	0.00%
2023/05/15	0	0.00	4	44.95	44.80	-4	3,096	-0.13%
2023/05/12	1	44.55	1	44.95	44.95	0	3,079	0.00%
2023/05/11	2	44.50	0	0.00	44.75	2	3,058	0.07%
2023/05/10	1	44.80	5	44.79	44.90	-4	3,077	-0.13%
2023/05/09	0.2	44.35	4	44.25	44.30	-3.9	3,029	-0.13%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/05	2.1	44.55	0	0.00	44.65	2.1	3,018	0.07%
2023/05/04	2	44.50	12	44.44	44.55	-10	3,021	-0.33%
2023/05/03	0	0.00	5	43.70	44.15	-5	3,007	-0.17%
2023/04/27	1	43.50	20	43.50	43.55	-19	2,973	-0.64%
2023/04/25	15	43.16	18	43.42	43.05	-3	2,946	-0.10%
2023/04/21	4	43.58	30	44.06	43.45	-26	2,916	-0.89%
2023/04/20	0	0.00	10	44.30	44.25	-10	2,889	-0.35%
2023/04/19	0	0.00	1.3	44.38	44.35	-1.3	2,891	-0.04%
2023/04/18	10	44.55	0	44.65	44.50	10	2,886	0.35%
2023/04/14	1	44.10	0	0.00	44.30	1	2,888	0.03%
2023/04/13	1	44.30	0	44.50	44.20	1	2,864	0.03%
2023/04/12	2	44.55	13	44.60	44.60	-11	2,835	-0.39%
2023/04/10	0	45.10	0	45.10	44.65	0	2,780	0.00%
2023/04/07	0.1	44.85	0	45.07	45.10	0	2,753	0.00%
2023/04/06	0	44.70	0	44.63	45.00	0	2,714	0.00%
2023/03/31	0	44.48	1	44.55	44.55	-1	2,681	-0.04%
2023/03/30	0	44.25	1	43.90	43.90	-1	2,617	-0.04%
2023/03/27	1	44.05	0	0.00	43.95	1	2,572	0.04%
2023/03/24	0	43.85	1	43.75	43.75	-1	2,562	-0.04%
2023/03/23	1	43.75	20	43.70	43.80	-19	2,541	-0.75%
2023/03/21	0	0.00	31	43.49	43.60	-31	2,472	-1.25%
2023/03/20	21	42.70	0	0.00	42.85	21	2,388	0.88%
2023/03/17	1	43.25	22	43.12	43.20	-21	2,322	-0.90%
2023/03/16	7	42.85	0	0.00	42.80	7	2,195	0.32%
2023/03/15	2	43.00	4	42.88	42.85	-2	2,171	-0.09%
2023/03/14	9	42.86	4	42.88	42.75	5	2,080	0.24%
2023/03/13	50	42.76	9	42.91	42.95	41	1,994	2.06%
2023/03/10	11.1	42.60	20.1	42.65	42.60	-9	1,881	-0.48%
2023/03/09	5	42.26	20.2	42.48	42.20	-15.2	1,739	-0.87%
2023/03/08	1	41.45	2	41.15	41.15	-1	1,593	-0.06%
2023/03/07	1	40.70	4	40.88	41.00	-3	1,553	-0.19%
2023/03/06	4	41.45	23	41.41	41.45	-19	1,494	-1.27%
2023/03/03	16	42.34	5.3	42.40	42.75	10.7	1,384	0.77%
2023/03/02	30	40.64	8	40.91	41.35	22	1,175	1.87%
2023/03/01	0	0.00	1	39.00	39.05	-1	958	-0.10%
2023/02/24	0	0.00	25	38.45	38.60	-25	933	-2.68%
2023/02/23	1	38.75	1	38.65	38.65	0	920	0.00%
2023/02/21	0	0.00	1	38.40	38.60	-1	907	-0.11%
2023/02/20	5	38.05	0.1	38.10	38.25	4.9	905	0.54%
2023/02/17	1	37.75	0	0.00	37.85	1	903	0.11%
2023/02/15	0	0.00	0	37.70	37.60	0	929	0.00%
2023/02/14	0.5	37.63	0	0.00	37.70	0.5	938	0.05%
2023/02/13	2	37.20	0	0.00	37.45	2	951	0.21%
2023/02/08	6	37.42	0	0.00	37.45	6	968	0.62%
2023/02/07	3	38.25	1.1	38.26	38.25	2	921	0.21%
2023/02/03	1	38.25	0.1	38.25	38.30	1	920	0.10%
2023/02/02	0	0.00	0.2	37.91	38.10	-0.2	907	-0.02%
2023/02/01	6	37.43	56	37.40	37.50	-50	888	-5.63%
2023/01/31	15	37.58	0	0.00	37.30	15	885	1.69%
2023/01/30	0.1	37.55	1	37.40	37.60	-0.9	869	-0.10%
2023/01/16	1	36.70	0	0.00	36.60	1	851	0.12%
2023/01/12	1	37.05	15.1	37.00	36.90	-14.1	866	-1.63%
2023/01/11	0	0.00	31	36.91	36.90	-31	868	-3.57%
2023/01/05	18	36.83	1.2	37.17	36.85	16.8	894	1.88%
2023/01/03	0.3	35.70	0	0.00	35.80	0.3	887	0.03%
2022/12/26	23	35.85	0	0.00	35.85	23	918	2.50%
2022/12/22	67	35.78	0	0.00	35.80	67	964	6.95%
2022/12/16	1	35.85	0	0.00	35.85	1	1,044	0.10%
2022/12/12	1	36.40	0	0.00	36.40	1	1,061	0.09%
2022/12/09	0	0.00	1.5	36.65	36.65	-1.5	1,092	-0.14%
2022/12/07	1	36.40	157	36.33	36.40	-156	1,132	-13.78%	大賣/鉅額交易
2022/12/01	30	37.85	0	0.00	37.95	30	1,167	2.57%
2022/11/25	1	36.95	0	0.00	36.95	1	1,184	0.08%
2022/11/24	0	0.00	1	37.00	37.10	-1	1,198	-0.08%
2022/11/23	1	36.85	0	37.05	36.85	1	1,197	0.08%
2022/11/18	0	0.00	1	36.85	36.75	-1	1,226	-0.08%
2022/11/17	1	36.55	0	0.00	36.70	1	1,230	0.08%
2022/11/16	30.1	36.75	0	0.00	36.80	30.1	1,230	2.45%
2022/11/15	0	0.00	3	36.45	36.70	-3	1,228	-0.24%
2022/11/14	20	36.50	0	36.45	36.35	20	1,244	1.61%
2022/11/11	2	36.63	0	0.00	36.40	2	1,248	0.16%
2022/11/08	1	35.85	0	0.00	35.60	1	1,247	0.08%
2022/11/02	0	34.20	0	0.00	34.30	0	1,282	0.00%
2022/10/31	2	33.35	0	0.00	33.15	2	1,299	0.15%
2022/10/21	20	33.14	0	0.00	33.05	20	1,383	1.45%
2022/10/18	20	33.40	0	0.00	33.60	20	1,405	1.42%
2022/10/17	1	32.95	0	0.00	33.05	1	1,421	0.07%
2022/10/14	0	0.00	0	32.95	33.30	0	1,460	0.00%
2022/10/13	1.1	33.09	35	33.23	32.30	-33.9	1,493	-2.27%
2022/10/12	3	33.68	11	33.80	33.55	-8	1,497	-0.53%
2022/10/06	10	34.80	0	0.00	34.80	10	1,672	0.60%
2022/10/05	21	35.11	0	0.00	35.00	21	1,760	1.19%
2022/10/04	20	34.70	0	0.00	34.75	20	1,820	1.10%
2022/10/03	40	34.17	0	0.00	34.15	40	1,888	2.12%
2022/09/29	2	33.62	4	33.45	33.55	-2	1,939	-0.10%
2022/09/28	0	0.00	8	33.05	33.05	-8	1,970	-0.41%
2022/09/27	0	34.10	0	0.00	34.10	0	1,978	0.00%
2022/09/26	6	34.43	3	34.25	34.05	3	1,989	0.15%
2022/09/22	1	35.55	0	0.00	35.60	1	2,045	0.05%
2022/09/21	31	36.10	0	0.00	36.00	31	2,039	1.52%
2022/09/20	0	0.00	0.1	36.30	36.35	-0.1	2,026	0.00%
2022/09/16	1	36.45	0	0.00	36.45	1	2,062	0.05%
2022/09/15	1	36.90	2	36.90	36.70	-1	2,064	-0.05%
2022/09/14	1	36.90	0	0.00	37.00	1	2,084	0.05%
2022/09/13	1.1	36.90	0	0.00	36.85	1.1	2,080	0.05%
2022/09/12	2.1	37.15	4	37.29	37.35	-1.9	2,096	-0.09%
2022/09/08	3	35.98	0	0.00	36.15	3	2,115	0.14%
2022/09/07	12	35.65	0	0.00	35.65	12	2,111	0.57%
2022/09/06	0	36.70	0	0.00	36.45	0	2,094	0.00%
2022/09/02	0	0.00	0.5	37.30	37.00	-0.5	2,101	-0.03%
2022/08/31	0.2	37.78	0	0.00	37.65	0.2	2,086	0.01%
2022/08/30	0	0.00	3	37.95	37.95	-3	2,076	-0.14%
2022/08/26	0.1	38.25	7	38.10	38.10	-7	2,069	-0.34%
2022/08/23	1	38.00	0	0.00	38.05	1	2,081	0.05%
2022/08/19	0	0.00	3	38.25	38.30	-3	2,101	-0.14%
2022/08/17	2.1	38.74	0	0.00	38.45	2.1	2,083	0.10%
2022/08/15	1	38.70	0	0.00	38.70	1	2,078	0.05%
2022/08/12	4.1	38.44	0	0.00	38.70	4.1	2,076	0.20%
2022/08/11	0	0.00	10	37.80	37.75	-10	2,058	-0.49%
2022/08/08	6	36.75	0	0.00	36.85	6	2,107	0.28%
2022/08/03	1	36.80	0	37.25	36.95	1	2,122	0.05%
2022/07/21	1	36.50	0	0.00	37.00	1	2,288	0.04%
2022/07/20	0.1	36.25	0	0.00	35.95	0.1	2,304	0.00%
2022/07/15	1	34.05	0	0.00	34.05	1	2,305	0.04%
2022/07/14	5	34.60	0	0.00	34.45	5	2,277	0.22%
2022/07/13	6	38.58	0	0.00	38.70	6	2,180	0.28%
2022/07/12	1	38.25	1	37.85	37.80	0	2,130	0.00%
2022/07/11	6	39.03	0	0.00	39.20	6	2,083	0.29%
2022/07/08	0	0.00	1	40.75	40.90	-1	2,032	-0.05%
2022/07/07	0	0.00	2	39.95	40.05	-2	2,004	-0.10%
2022/07/06	2	40.35	0	0.00	39.50	2	2,021	0.10%
2022/07/04	1	39.75	0	0.00	39.85	1	2,061	0.05%
2022/07/01	0.1	41.35	2	41.50	39.90	-1.9	2,113	-0.09%
2022/06/28	5	43.90	0	0.00	43.90	5	2,102	0.24%
2022/06/27	0	0.00	5	43.70	44.30	-5	2,139	-0.23%
2022/06/23	5	43.20	0	0.00	43.05	5	2,219	0.23%
2022/06/21	0	0.00	1	44.40	45.05	-1	2,270	-0.04%
2022/06/20	1	44.45	3	44.37	43.95	-2	2,590	-0.08%
2022/06/16	0.2	46.80	0	0.00	46.50	0.2	2,620	0.01%
2022/06/13	2	47.43	1	47.40	47.35	1	2,893	0.03%
2022/06/08	0	0.00	1	48.20	48.30	-1	3,028	-0.03%
2022/06/06	1	48.30	0	0.00	48.35	1	3,153	0.03%
2022/05/31	1.1	47.90	1	47.90	47.70	0.1	3,486	0.00%
2022/05/30	5	47.95	0	0.00	47.95	5	3,591	0.14%
2022/05/26	10	47.95	10	48.40	47.80	0	3,656	0.00%
2022/05/25	0	0.00	2	48.03	48.10	-2	3,742	-0.05%
2022/05/24	10.3	48.02	0	0.00	47.90	10.3	3,836	0.27%
2022/05/23	0	0.00	1	48.00	48.05	-1	3,889	-0.03%
2022/05/20	0.1	47.70	3	47.80	47.75	-2.9	4,000	-0.07%
2022/05/19	0	0.00	10	47.10	47.60	-10	4,122	-0.24%
2022/05/18	0	0.00	2	47.75	47.90	-2	4,273	-0.05%
2022/05/17	0	0.00	2	47.00	47.40	-2	5,272	-0.04%
2022/05/16	0	0.00	2	46.30	46.35	-2	5,858	-0.03%
2022/05/13	0.1	46.45	1	46.40	46.90	-0.9	5,964	-0.02%
2022/05/12	1	47.05	0	0.00	46.25	1	5,997	0.02%
2022/05/11	2	46.80	0	0.00	46.60	2	5,985	0.03%
2022/05/10	1	46.80	0	0.00	47.20	1	5,997	0.02%
2022/05/09	12	47.12	7.4	47.25	46.90	4.6	6,009	0.08%
2022/05/05	1	47.00	10	46.95	46.80	-9	5,946	-0.15%
2022/05/03	11	45.79	0	0.00	46.05	11	6,005	0.18%
2022/04/29	0.1	45.95	5	45.95	46.25	-4.9	6,041	-0.08%
2022/04/28	0.2	45.30	0	0.00	45.15	0.2	6,072	0.00%
2022/04/27	3	44.95	0	0.00	45.15	3	6,080	0.05%
2022/04/26	6	46.67	5	46.66	46.15	1	6,086	0.02%
2022/04/25	4.1	47.23	1	47.40	47.15	3.1	6,076	0.05%
2022/04/22	5	48.59	2	48.85	48.80	3	6,049	0.05%
2022/04/21	2	48.40	0	48.38	48.60	2	6,054	0.03%
2022/04/19	0	0.00	0	48.00	47.85	0	6,106	0.00%
2022/04/18	2	47.68	0	0.00	47.55	2	6,145	0.03%
2022/04/15	2	48.16	0	0.00	48.15	2	6,147	0.03%
2022/04/14	0	49.25	0	0.00	48.70	0	6,173	0.00%
2022/04/13	0.1	49.20	0	0.00	49.10	0.1	6,196	0.00%
2022/04/12	0	49.07	3	49.10	48.25	-3	6,291	-0.05%
2022/04/11	4.2	49.41	1	49.20	49.15	3.2	6,341	0.05%
2022/04/08	3	50.30	0	0.00	50.40	3	6,382	0.05%
2022/04/07	0.1	51.50	2	51.10	50.40	-1.9	6,601	-0.03%
2022/04/06	0	51.93	0	0.00	51.70	0	6,758	0.00%
2022/04/01	0	0.00	1	51.60	52.00	-1	6,918	-0.01%
2022/03/31	0.5	52.20	0	0.00	52.00	0.5	6,928	0.01%
2022/03/30	0	0.00	41	52.38	52.40	-41	6,909	-0.59%
2022/03/29	2.1	52.45	40	52.55	52.20	-37.9	6,968	-0.54%
2022/03/28	0	0.00	1	51.70	51.80	-1	6,918	-0.01%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/24	30	51.70	14	51.47	51.80	16	6,856	0.23%
2022/03/23	65	51.32	17.1	51.51	51.40	47.9	6,850	0.70%
2022/03/22	21	53.27	1	53.30	53.30	20	6,536	0.31%
2022/03/21	0	0.00	1	52.60	52.50	-1	6,522	-0.02%
2022/03/18	2	51.25	0	0.00	51.30	2	6,581	0.03%
2022/03/17	2	51.50	0	0.00	51.30	2	6,452	0.03%
2022/03/16	2	50.50	1	50.60	50.60	1	6,501	0.02%
2022/03/15	3	51.30	2	51.80	51.10	1	6,611	0.02%
2022/03/14	0	0.00	1	52.10	52.40	-1	6,713	-0.01%
2022/03/11	1	52.40	2	52.65	52.60	-1	6,925	-0.01%
2022/03/10	0	0.00	1	52.20	52.40	-1	6,905	-0.01%
2022/03/09	0	0.00	2	50.85	51.40	-2	6,835	-0.03%
2022/03/08	7	50.04	5	50.24	49.85	2	6,797	0.03%
2022/03/07	1	51.70	1	52.90	51.70	0	6,688	0.00%
2022/03/04	1	53.70	2	53.80	54.00	-1	6,622	-0.02%
2022/03/03	10	54.56	8	54.85	54.30	2	6,613	0.03%
2022/03/02	0	53.60	2	53.25	53.70	-2	6,526	-0.03%
2022/03/01	2	53.70	1.2	53.52	53.70	0.8	6,501	0.01%
2022/02/25	4	53.40	7	53.43	53.10	-3	6,451	-0.05%
2022/02/24	2	52.50	12	52.46	52.70	-10	6,381	-0.16%
2022/02/23	2	52.90	0.1	53.30	53.30	1.9	6,349	0.03%
2022/02/22	4	52.33	6	52.53	52.30	-2	6,318	-0.03%
2022/02/21	5	53.14	3	53.23	53.20	2	6,204	0.03%
2022/02/18	6	53.12	9	53.31	53.60	-3	6,091	-0.05%
2022/02/17	68.2	55.88	52	55.78	53.90	16.2	5,972	0.27%
2022/02/16	106	54.43	112.1	54.61	54.70	-6.1	4,980	-0.12%	大買/大賣/
2022/02/15	2	51.00	4	50.70	50.70	-2	4,395	-0.04%
2022/02/14	1	49.65	3	49.70	49.65	-2	4,292	-0.05%
2022/02/11	4	49.59	0	0.00	49.50	4	4,274	0.09%
2022/02/10	0	0.00	6	49.60	49.50	-6	4,270	-0.14%
2022/02/09	1	49.15	0	0.00	49.65	1	4,255	0.02%
2022/02/08	0	49.25	0	0.00	49.05	0	4,232	0.00%
2022/02/07	0	49.10	1	49.00	49.15	-1	4,407	-0.02%
2022/01/26	3	48.27	4	48.19	48.30	-1	4,439	-0.02%
2022/01/25	1	48.45	0	48.00	47.80	1	4,468	0.02%
2022/01/24	8	48.71	4	48.24	48.55	4	4,459	0.09%
2022/01/20	1	49.40	0	0.00	50.00	1	4,462	0.02%
2022/01/19	2	49.87	1	49.75	49.75	1	4,434	0.02%
2022/01/18	10.1	50.50	7	50.56	50.70	3.1	4,407	0.07%
2022/01/17	1	49.85	0	49.40	50.00	1	4,376	0.02%
2022/01/14	2	49.25	10	49.25	49.35	-8	4,371	-0.18%
2022/01/12	0	0.00	1	49.60	50.00	-1	4,334	-0.02%
2022/01/11	2	49.98	22	49.79	49.50	-20	4,320	-0.46%
2022/01/07	0	0.00	1	49.20	49.20	-1	4,263	-0.02%
2022/01/06	2	49.95	0.1	50.00	49.75	1.9	4,246	0.05%
2022/01/05	15	50.23	8	49.79	49.75	7	4,301	0.16%
2022/01/04	22	50.69	2	50.90	50.90	20	4,240	0.47%
2022/01/03	2	50.20	17	50.86	51.00	-15	4,155	-0.36%
2021/12/30	13.1	50.17	22.3	50.18	50.50	-9.3	4,067	-0.23%
2021/12/29	10.1	49.30	18.2	49.90	49.70	-8.1	3,845	-0.21%
2021/12/28	15	48.83	7	48.78	48.90	8	3,648	0.22%
2021/12/27	0.1	47.40	1	47.35	47.70	-0.9	3,515	-0.03%
2021/12/23	1.1	47.11	1	47.05	47.15	0.1	3,542	0.00%
2021/12/22	0	0.00	3	47.80	47.90	-3	3,491	-0.09%
2021/12/21	5	47.20	7	47.45	47.60	-2	3,473	-0.06%
2021/12/17	1	47.70	15	47.35	47.70	-14	3,515	-0.40%
2021/12/15	0	0.00	1	47.10	47.10	-1	3,530	-0.03%
2021/12/14	14	47.17	9	46.89	46.90	5	3,557	0.14%
2021/12/13	15	47.90	2.1	47.82	47.95	12.9	3,473	0.37%
2021/12/10	2	47.03	1	47.20	47.20	1	3,442	0.03%
2021/12/09	20	47.59	7	47.56	47.65	13	3,461	0.38%
2021/12/08	15	47.51	19	47.15	47.00	-4	3,405	-0.12%
2021/12/07	19	46.70	31	46.80	46.80	-12	3,422	-0.35%
2021/12/03	22	44.70	0	0.00	44.65	22	3,197	0.69%
2021/12/02	3.1	44.45	0	0.00	44.35	3.1	3,229	0.09%
2021/12/01	0	0.00	1	44.80	44.95	-1	3,232	-0.03%
2021/11/30	0	0.00	6	44.73	45.00	-6	3,218	-0.19%
2021/11/29	1	43.30	0	0.00	43.90	1	3,149	0.03%
2021/11/26	0	0.00	5	43.90	43.95	-5	3,117	-0.16%
2021/11/25	0	0.00	10	44.50	44.50	-10	3,109	-0.32%
2021/11/24	0	0.00	0.1	44.25	44.35	-0.1	3,118	0.00%
2021/11/22	5	44.61	4	44.63	44.60	1	3,145	0.03%
2021/11/19	0	0.00	11	44.30	44.00	-11	3,103	-0.35%
2021/11/18	0	0.00	5	44.35	44.35	-5	3,088	-0.16%
2021/11/17	0	0.00	1	44.30	44.30	-1	3,100	-0.03%
2021/11/15	3	44.45	13	44.53	44.60	-10	3,107	-0.32%
2021/11/12	1	44.65	10	44.46	44.45	-9	3,129	-0.29%
2021/11/11	0	0.00	2	44.23	44.20	-2	3,130	-0.06%
2021/11/10	0	0.00	41	43.76	44.20	-41	3,148	-1.30%
2021/11/09	2.1	43.55	0	0.00	43.60	2.1	3,176	0.07%
2021/11/08	0	0.00	6	43.39	43.30	-6	3,309	-0.18%
2021/11/05	0.1	43.40	60	43.03	43.40	-59.9	3,389	-1.77%
2021/11/04	18	43.51	0.3	43.20	43.10	17.7	3,437	0.51%
2021/11/03	2	45.15	9.1	44.83	45.10	-7.1	3,330	-0.21%
2021/11/02	4	44.30	8	44.30	43.80	-4	3,526	-0.11%
2021/11/01	0	0.00	1	44.85	44.60	-1	3,687	-0.03%
2021/10/29	0	0.00	8	44.59	44.85	-8	3,675	-0.22%
2021/10/28	0	0.00	5	44.05	44.00	-5	3,647	-0.14%
2021/10/26	2	43.67	1	43.65	43.50	1	3,735	0.03%
2021/10/25	1	42.80	0	0.00	43.25	1	3,761	0.03%
2021/10/21	9	42.06	0	0.00	41.80	9	3,912	0.23%
2021/10/20	2	42.25	0	0.00	42.15	2	3,976	0.05%
2021/10/19	1	42.45	1	42.45	42.45	0	4,109	0.00%
2021/10/18	2	42.25	0	0.00	42.00	2	4,603	0.04%
2021/10/14	5	41.83	22	41.48	41.80	-17	4,822	-0.35%
2021/10/13	67	41.62	1	41.75	41.75	66	4,953	1.33%
2021/10/12	0	42.70	10	43.10	43.00	-10	5,007	-0.20%
2021/10/08	0	0.00	50	43.35	43.15	-50	5,008	-1.00%
2021/10/07	0	0.00	3	43.55	43.45	-3	5,056	-0.06%
2021/10/06	6	43.39	5	43.22	43.10	1	5,192	0.02%
2021/10/05	16	42.42	0	0.00	42.60	16	5,324	0.30%
2021/10/04	2	42.20	0	0.00	42.15	2	5,385	0.04%
2021/10/01	5	43.40	20	43.75	43.00	-15	5,441	-0.28%
2021/09/30	0	0.00	1	44.20	44.30	-1	5,575	-0.02%
2021/09/29	10	44.33	10	44.25	44.25	0	5,850	0.00%
2021/09/28	4	44.65	0	0.00	44.95	4	6,001	0.07%
2021/09/23	1	45.55	4	45.54	45.60	-3	5,989	-0.05%
2021/09/22	0	45.15	4.1	45.05	45.25	-4.1	6,027	-0.07%
2021/09/17	3	45.42	0	0.00	45.95	3	5,996	0.05%
2021/09/15	2	45.20	1	45.05	45.05	1	5,931	0.02%
2021/09/14	2	46.03	2	45.95	45.80	0	5,898	0.00%
2021/09/13	8	45.52	4	45.40	45.50	4	5,814	0.07%
2021/09/10	6	44.97	4	45.14	45.25	2	5,733	0.03%
2021/09/09	0	0.00	5.1	44.00	44.10	-5.1	5,593	-0.09%
2021/09/08	1	43.30	0	0.00	43.10	1	5,573	0.02%
2021/09/07	3	43.50	8	43.46	43.55	-5	5,598	-0.09%
2021/09/06	1	42.95	1	43.45	42.70	0	5,591	0.00%
2021/09/03	6	43.28	0	0.00	43.20	6	5,599	0.11%
2021/09/02	10.1	43.25	0	0.00	43.15	10.1	5,606	0.18%
2021/09/01	0	0.00	3	43.90	43.75	-3	5,612	-0.05%
2021/08/30	60	43.88	1	43.60	43.55	59	5,626	1.05%
2021/08/27	21	43.80	0	0.00	43.80	21	5,638	0.37%
2021/08/26	0.1	43.70	0.2	43.60	43.90	-0.1	5,640	0.00%
2021/08/25	50	43.28	0	0.00	43.35	50	5,656	0.88%
2021/08/24	0.1	42.87	0	0.00	42.75	0.1	5,672	0.00%
2021/08/23	1	42.80	1.1	42.67	43.00	-0.1	5,691	0.00%
2021/08/20	1	42.35	0	0.00	42.35	1	5,707	0.02%
2021/08/19	4	42.80	0	0.00	42.30	4	5,732	0.07%
2021/08/18	1	42.50	0	0.00	43.45	1	5,718	0.02%
2021/08/17	5	43.10	0	0.00	42.10	5	5,718	0.09%
2021/08/16	0	0.00	1	42.05	42.50	-1	5,723	-0.02%
2021/08/13	2	43.25	0	0.00	43.15	2	5,725	0.03%
2021/08/12	1	43.30	8.1	43.78	43.95	-7.1	5,711	-0.12%
2021/08/11	2	42.00	13	41.95	41.85	-11	5,663	-0.19%
2021/08/10	3	42.55	0	0.00	42.55	3	5,794	0.05%
2021/08/09	22	44.13	15	43.82	43.50	7	5,853	0.12%
2021/08/06	20	44.66	1	43.95	44.30	19	5,893	0.32%
2021/08/05	3	45.83	17	46.09	46.50	-14	5,750	-0.24%
2021/08/03	0	0.00	4	44.29	44.05	-4	5,800	-0.07%
2021/08/02	0	0.00	2	44.05	44.15	-2	5,832	-0.03%
2021/07/30	1	44.50	5	44.46	44.30	-4	5,866	-0.07%
2021/07/29	0	0.00	2	44.70	44.75	-2	5,878	-0.03%
2021/07/28	1	43.60	25	44.02	45.05	-24	5,903	-0.41%
2021/07/27	5	46.20	1	45.30	45.30	4	5,960	0.07%
2021/07/26	0	0.00	5	45.24	45.80	-5	5,963	-0.08%
2021/07/23	11	44.17	7	44.61	44.65	4	5,942	0.07%
2021/07/22	40.8	46.33	34	46.25	44.80	6.8	5,851	0.12%
2021/07/21	31	46.00	25	45.04	45.05	6	5,432	0.11%
2021/07/20	11	46.07	3	46.25	45.50	8	5,456	0.15%
2021/07/19	12	45.79	25	46.11	46.45	-13	5,649	-0.23%
2021/07/16	8	44.96	42	45.19	45.25	-34	5,901	-0.58%
2021/07/15	0	0.00	2.1	44.17	44.40	-2.1	5,921	-0.04%
2021/07/14	12	44.63	1	44.05	44.20	11	6,041	0.18%
2021/07/13	13	44.31	5	44.45	44.30	8	6,135	0.13%
2021/07/12	10	44.07	35	43.88	44.30	-25	6,160	-0.41%
2021/07/09	0	0.00	7	43.04	43.30	-7	6,113	-0.11%
2021/07/08	3	43.10	4	43.08	43.10	-1	6,189	-0.02%
2021/07/07	22	43.20	94	43.45	43.50	-72	6,245	-1.15%
2021/07/06	30	42.94	22	42.82	42.65	8	6,231	0.13%
2021/07/05	18	41.10	18.1	41.71	42.15	-0.1	6,150	0.00%
2021/07/01	0	0.00	9	39.97	39.75	-9	6,184	-0.15%
2021/06/30	20	40.28	3.7	40.16	40.25	16.3	6,207	0.26%
2021/06/29	20.6	40.39	202	40.11	40.25	-181.4	6,215	-2.92%	大賣/鉅額交易
2021/06/28	200	39.85	1	39.70	39.85	199	6,190	3.21%	大買/鉅額交易
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/23	8	39.45	8	39.45	39.50	0	6,288	0.00%
2021/06/22	10	39.63	0	0.00	39.30	10	6,316	0.16%
2021/06/21	1.3	39.97	0	0.00	39.35	1.3	6,401	0.02%
2021/06/18	2	39.90	0	0.00	40.00	2	6,460	0.03%
2021/06/16	2	39.50	2	39.45	39.65	0	6,597	0.00%
2021/06/15	0	0.00	2	39.70	39.70	-2	6,621	-0.03%
2021/06/11	12	39.84	13	39.80	39.80	-1	6,684	-0.02%
2021/06/10	2	39.58	1	39.60	39.65	1	6,899	0.01%
2021/06/09	0	0.00	12	39.46	39.50	-12	7,084	-0.17%
2021/06/08	5	39.95	3	40.02	39.95	2	7,157	0.03%
2021/06/07	12	39.59	0	0.00	40.00	12	7,242	0.17%
2021/06/04	8.3	39.66	0	39.75	39.50	8.3	7,276	0.11%
2021/06/03	0	0.00	0.3	40.00	39.95	-0.3	7,398	0.00%
2021/06/02	1	39.95	9	39.97	39.95	-8	7,399	-0.11%
2021/06/01	0	0.00	7	39.80	40.25	-7	7,379	-0.09%
2021/05/31	4	39.73	3	39.77	39.70	1	7,368	0.01%
2021/05/28	5.2	39.75	4.5	39.74	39.75	0.7	7,404	0.01%
2021/05/27	1	38.90	2	39.20	39.50	-1	7,460	-0.01%
2021/05/26	0	0.00	1	39.10	39.15	-1	7,474	-0.01%
2021/05/25	0.6	39.10	0	0.00	39.00	0.6	7,507	0.01%
2021/05/24	1	37.80	5	38.25	38.40	-4	7,519	-0.05%
2021/05/21	0	0.00	2	38.35	38.40	-2	7,538	-0.03%
2021/05/20	4	38.19	5	37.96	37.80	-1	7,617	-0.01%
2021/05/19	2	36.90	1	37.05	38.10	1	7,637	0.01%
2021/05/18	5	37.11	1.1	36.89	37.30	3.9	7,613	0.05%
2021/05/17	12	36.82	30	35.92	35.85	-18	7,463	-0.24%
2021/05/14	19	38.85	1	38.85	38.65	18	7,371	0.24%
2021/05/13	3	37.47	1	37.95	37.80	2	7,343	0.03%
2021/05/12	2	39.18	12	38.99	37.80	-10	7,256	-0.14%
2021/05/11	11	41.15	31	41.15	40.45	-20	7,117	-0.28%
2021/05/10	5	42.28	13	42.21	42.80	-8	7,054	-0.11%
2021/05/07	1	42.50	1	42.40	42.50	0	7,085	0.00%
2021/05/06	0	0.00	74	41.31	41.70	-74	7,103	-1.04%
2021/05/05	123	41.58	14.2	41.74	41.40	108.8	7,117	1.53%	大買/鉅額交易
2021/05/04	2	40.03	1	40.30	40.90	1	7,295	0.01%
2021/05/03	3	42.00	4	41.75	41.80	-1	7,214	-0.01%
2021/04/29	8	42.22	6.1	42.14	42.00	1.9	7,174	0.03%
2021/04/28	9	42.58	5	42.75	42.70	4	7,152	0.06%
2021/04/27	16	42.41	0	0.00	42.55	16	7,270	0.22%
2021/04/26	11	42.87	10	42.51	43.25	1	7,365	0.01%
2021/04/23	40.1	41.65	70	41.92	41.10	-29.9	7,273	-0.41%
2021/04/22	72	44.34	30	44.06	43.00	42	6,989	0.60%
2021/04/21	20	48.50	2	48.43	48.50	18	6,614	0.27%
2021/04/20	2	48.30	2	48.45	48.80	0	6,487	0.00%
2021/04/19	5	48.58	9	48.64	48.75	-4	6,432	-0.06%
2021/04/16	2	47.73	4	47.73	47.85	-2	6,365	-0.03%
2021/04/15	9	46.56	16	46.17	46.55	-7	6,269	-0.11%
2021/04/14	32	45.51	33	46.04	45.70	-1	6,174	-0.02%
2021/04/13	22	46.11	11	46.07	45.85	11	6,082	0.18%
2021/04/12	41	46.93	9	46.96	46.75	32	5,951	0.54%
2021/04/09	9	45.87	40	46.08	46.35	-31	5,797	-0.53%
2021/04/08	4	44.95	5	45.01	45.00	-1	5,596	-0.02%
2021/04/07	7	44.14	9	44.18	44.50	-2	5,526	-0.04%
2021/04/06	20	43.04	1	43.05	43.10	19	5,414	0.35%
2021/03/31	0	0.00	11	42.80	42.80	-11	5,362	-0.21%
2021/03/30	8	42.76	5	42.85	42.85	3	5,364	0.06%
2021/03/29	3	42.48	24	42.53	42.70	-21	5,359	-0.39%
2021/03/26	14	42.24	0	0.00	42.25	14	5,357	0.26%
2021/03/25	20	41.97	0	0.00	41.90	20	5,375	0.37%
2021/03/24	3	41.50	45	41.59	41.85	-42	5,406	-0.78%
2021/03/23	20	42.13	5.2	42.13	42.15	14.8	5,342	0.28%
2021/03/22	9	42.61	3	42.43	42.65	6	5,350	0.11%
2021/03/19	3	43.00	1	42.80	42.80	2	5,381	0.04%
2021/03/18	50	42.58	0	0.00	42.65	50	5,313	0.94%
2021/03/17	7	42.77	6	42.63	42.60	1	5,379	0.02%
2021/03/16	5	42.66	87	42.58	42.65	-82	5,455	-1.50%
2021/03/15	12	42.08	7	42.14	42.45	5	5,319	0.09%
2021/03/12	1	40.20	15	40.24	40.50	-14	5,182	-0.27%
2021/03/11	13	39.72	7	39.70	39.65	6	5,186	0.12%
2021/03/10	3.2	39.16	7	39.21	39.25	-3.8	5,238	-0.07%
2021/03/09	8	38.89	1	39.30	39.20	7	5,255	0.13%
2021/03/05	0	0.00	0	38.55	38.40	0	5,256	0.00%
2021/03/04	5	38.55	6	38.40	38.60	-1	5,328	-0.02%
2021/03/03	32	38.38	12	38.58	38.75	20	5,361	0.37%
2021/03/02	23	39.24	12	39.03	39.00	11	5,472	0.20%
2021/02/26	10	38.20	0	0.00	38.85	10	5,470	0.18%
2021/02/25	0	0.00	15	38.11	38.25	-15	5,432	-0.28%
2021/02/24	2	38.15	16	37.96	38.05	-14	5,425	-0.26%
2021/02/23	2	38.40	10	38.25	38.40	-8	5,377	-0.15%
2021/02/22	16	38.53	4	38.46	38.50	12	5,335	0.22%
2021/02/19	11	37.36	13	37.40	37.45	-2	5,240	-0.04%
2021/02/18	0	0.00	12	36.90	37.10	-12	5,210	-0.23%
2021/02/17	1	36.65	5	36.60	36.65	-4	5,207	-0.08%
2021/02/05	33	36.39	0	0.00	35.95	33	5,154	0.64%
2021/02/04	48	36.01	4	35.55	36.00	44	5,172	0.85%
2021/02/03	15.1	34.73	0	0.00	34.90	15.1	5,093	0.30%
2021/02/01	1	34.35	0	0.00	34.60	1	5,063	0.02%
2021/01/29	23	35.33	0	0.00	34.85	23	5,020	0.46%
2021/01/28	21	35.82	15	36.13	35.80	6	4,927	0.12%
2021/01/27	19	36.87	9	36.85	36.85	10	4,836	0.21%
2021/01/26	32	37.12	39	36.62	36.70	-7	4,746	-0.15%
2021/01/25	1	36.00	1	35.60	36.00	0	4,509	0.00%
2021/01/22	1	35.20	23	35.38	35.65	-22	4,485	-0.49%
2021/01/21	2	35.40	0	0.00	35.20	2	4,457	0.04%
2021/01/20	5.1	35.43	1	35.20	35.50	4.1	4,432	0.09%
2021/01/19	38	35.77	12	35.78	35.95	26	4,299	0.60%
2021/01/18	4	34.75	0	0.00	34.95	4	4,172	0.10%
2021/01/15	20	35.18	60	34.91	35.00	-40	4,121	-0.97%
2021/01/14	42	35.24	0	35.10	35.20	42	4,110	1.02%
2021/01/12	13	35.25	3	35.17	35.00	10	4,043	0.25%
2021/01/11	10	34.95	4	34.93	35.20	6	3,938	0.15%
2021/01/08	30	34.70	6	34.75	34.70	24	3,852	0.62%
2021/01/07	0	0.00	9	34.11	34.20	-9	3,772	-0.24%
2021/01/06	7	33.88	2	34.05	33.85	5	3,748	0.13%
2021/01/05	0	0.00	25.1	34.35	34.40	-25.1	3,683	-0.68%
2021/01/04	7.1	34.41	0	0.00	34.45	7.1	3,696	0.19%
2020/12/31	0	0.00	5	34.40	34.30	-5	3,679	-0.14%
2020/12/30	11	34.24	5	34.20	34.25	6	3,667	0.16%
2020/12/29	1	34.50	0	0.00	34.50	1	3,632	0.03%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/23	6	33.90	0	0.00	34.00	6	3,518	0.17%
2020/12/22	7	34.23	0	0.00	33.95	7	3,497	0.20%
2020/12/21	10	33.90	0	0.00	34.30	10	3,468	0.29%
2020/12/18	1	34.10	4	34.35	34.10	-3	3,419	-0.09%
2020/12/17	6	34.67	0	0.00	34.70	6	3,358	0.18%
2020/12/16	0	0.00	0.1	34.85	34.95	-0.1	3,325	0.00%
2020/12/15	2	34.73	21	34.68	34.20	-19	3,237	-0.59%
2020/12/14	0	0.00	15	34.80	34.90	-15	3,128	-0.48%
2020/12/11	15	34.37	7	34.54	34.60	8	3,089	0.26%
2020/12/10	6	34.77	32	34.67	34.80	-26	2,972	-0.87%
2020/12/09	9	34.08	26	34.08	34.40	-17	2,798	-0.61%
2020/12/08	8	33.57	26.1	33.45	33.75	-18.1	2,700	-0.67%
2020/12/07	4	33.84	6.1	33.92	33.90	-2.1	2,640	-0.08%
2020/12/04	63	33.52	78	33.56	33.40	-15	2,541	-0.59%
2020/12/03	9	32.99	2	33.18	32.90	7	2,397	0.29%
2020/12/02	27	32.86	22	32.86	33.15	5	2,326	0.21%
2020/12/01	10	32.50	0	0.00	32.60	10	2,202	0.45%
2020/11/30	11	32.73	10	32.69	32.60	1	2,168	0.05%
2020/11/27	11	32.25	2	32.20	32.35	9	2,088	0.43%
2020/11/26	4	32.38	0	0.00	32.40	4	2,030	0.20%
2020/11/24	1	31.35	0	0.00	31.25	1	1,763	0.06%
2020/11/23	0	0.00	0	31.20	31.35	0	1,739	0.00%
2020/11/19	0	0.00	1	30.95	31.00	-1	1,689	-0.06%
2020/11/18	0	0.00	1	30.90	31.00	-1	1,681	-0.06%
2020/11/17	10	30.93	21	30.92	30.95	-11	1,668	-0.66%
2020/11/16	0	0.00	1	31.05	31.05	-1	1,704	-0.06%
2020/11/10	1	30.20	0	0.00	30.10	1	1,626	0.06%
2020/11/09	1	30.20	2	30.25	30.30	-1	1,626	-0.06%
2020/11/05	0	30.35	0	0.00	30.35	0	1,632	0.00%
2020/11/02	0	30.40	0	0.00	30.15	0	1,707	0.00%
2020/10/30	4.1	30.47	1	30.30	30.30	3.1	1,697	0.18%
2020/10/29	2	30.05	0	0.00	30.20	2	1,652	0.12%
2020/10/28	0	0.00	1	30.20	30.20	-1	1,647	-0.06%
2020/10/27	1	30.25	6	30.17	30.20	-5	1,627	-0.31%
2020/10/26	0	0.00	13	30.05	30.00	-13	1,604	-0.81%
2020/10/23	1	29.55	0	0.00	29.55	1	1,564	0.06%
2020/10/19	5	29.49	0	0.00	29.45	5	1,725	0.29%
2020/10/16	10	29.70	0	0.00	29.50	10	1,734	0.58%
2020/10/15	5	29.80	7	29.84	29.70	-2	1,754	-0.11%
2020/10/14	2	29.95	4	29.95	29.95	-2	1,758	-0.11%
2020/10/12	0	0.00	9	29.88	29.90	-9	1,783	-0.50%
2020/09/30	5	29.30	0	0.00	29.35	5	1,961	0.25%
2020/09/24	3	29.07	0	0.00	29.05	3	2,234	0.13%
2020/09/22	0	0.00	3	29.40	29.35	-3	2,275	-0.13%
2020/09/16	6	29.55	0	0.00	29.50	6	2,351	0.26%
2020/09/10	0	0.00	5	29.70	29.65	-5	2,676	-0.19%
2020/09/03	0	0.00	10	30.15	30.10	-10	2,851	-0.35%
2020/09/02	1	30.10	0	0.00	30.00	1	2,910	0.03%
2020/09/01	10	29.75	0	0.00	29.75	10	2,988	0.33%
2020/08/26	2	29.80	0	0.00	29.85	2	3,351	0.06%
2020/08/25	2	29.83	5	29.75	29.75	-3	3,378	-0.09%
2020/08/24	1	29.60	0	0.00	29.75	1	3,412	0.03%
2020/08/21	5	29.35	0	0.00	29.50	5	3,454	0.14%
2020/08/20	8.3	29.31	2	29.30	29.25	6.3	3,487	0.18%
2020/08/19	2.4	29.91	0	0.00	29.90	2.4	3,465	0.07%
2020/08/17	0	0.00	13	30.35	30.45	-13	3,600	-0.36%
2020/08/13	0	0.00	1	30.15	30.10	-1	3,691	-0.03%
2020/08/12	4	30.04	0	0.00	30.15	4	3,749	0.11%
2020/08/11	1	30.30	0	30.30	30.25	1	3,777	0.03%
2020/08/10	10	30.55	3	30.55	30.55	7	3,849	0.18%
2020/08/07	0	0.00	10	30.20	30.40	-10	3,907	-0.26%
2020/08/03	0	29.85	20	29.80	29.80	-20	4,123	-0.49%
2020/07/31	0	0.00	1	29.90	29.70	-1	4,160	-0.02%
2020/07/30	0	0.00	0	29.85	29.75	0	4,195	0.00%
2020/07/29	1	29.25	0	0.00	29.30	1	4,239	0.02%
2020/07/28	10	29.10	0	0.00	29.00	10	4,304	0.23%
2020/07/27	14	29.36	0	0.00	29.35	14	4,399	0.32%
2020/07/24	5	29.70	0	0.00	29.60	5	4,502	0.11%
2020/07/23	10	30.08	0	0.00	30.15	10	4,671	0.21%
2020/07/22	0	0.00	7	30.10	30.10	-7	4,754	-0.15%
2020/07/17	0	0.00	7	30.20	29.85	-7	5,203	-0.13%
2020/07/16	5	30.00	0	0.00	30.00	5	5,373	0.09%
2020/07/15	0	0.00	3	30.10	30.00	-3	5,486	-0.05%
2020/07/10	1	30.35	11	30.25	30.20	-10	5,923	-0.17%
2020/07/09	1	31.10	31	30.92	30.85	-30	6,006	-0.50%
2020/07/07	1	30.65	2	30.48	30.55	-1	6,140	-0.02%
2020/07/06	26	30.88	0	0.00	30.75	26	6,167	0.42%
2020/07/03	10	30.40	1	30.70	30.80	9	6,181	0.15%
2020/07/02	10	30.13	1	30.15	30.15	9	6,161	0.15%
2020/06/29	11	29.68	1	29.55	29.55	10	6,211	0.16%
2020/06/24	2	29.75	3	29.80	29.80	-1	6,200	-0.02%
2020/06/23	0	0.00	13	29.98	29.95	-13	6,227	-0.21%
2020/06/22	15	29.93	0	0.00	30.00	15	6,242	0.24%
2020/06/19	9	29.46	0	0.00	29.60	9	6,262	0.14%
2020/06/18	17	29.45	3	29.40	29.45	14	6,153	0.23%
2020/06/17	9	29.83	0	0.00	29.80	9	6,076	0.15%
2020/06/16	4	29.90	10	29.85	29.85	-6	6,135	-0.10%
2020/06/15	10	29.93	5	29.90	29.70	5	6,208	0.08%
2020/06/12	10	29.80	0	0.00	29.85	10	6,229	0.16%
2020/06/11	2	30.30	0	0.00	30.05	2	6,262	0.03%
2020/06/10	12	30.56	45	30.53	30.70	-33	6,292	-0.52%
2020/06/09	23	30.71	0	0.00	30.65	23	6,386	0.36%
2020/06/08	10	31.30	16	30.95	30.95	-6	6,409	-0.09%
2020/06/05	20.2	30.99	23	30.87	31.35	-2.9	6,387	-0.04%
2020/06/04	10	30.20	0	0.00	30.20	10	6,262	0.16%
2020/06/03	13	30.21	0	0.00	30.15	13	6,298	0.21%
2020/06/02	8	30.21	0	0.00	30.30	8	6,461	0.12%
2020/06/01	2	29.85	0	0.00	29.95	2	6,431	0.03%
2020/05/29	2	29.58	0	0.00	29.50	2	6,410	0.03%
2020/05/28	1	30.00	0	0.00	29.70	1	6,371	0.02%
2020/05/27	2	29.85	0	0.00	29.85	2	6,349	0.03%
2020/05/26	6	30.07	0	0.00	29.80	6	6,333	0.09%
2020/05/25	3	29.95	4	29.75	29.95	-1	6,292	-0.02%
2020/05/22	16	29.95	2	29.73	29.65	14	6,272	0.22%
2020/05/21	32	30.39	0	0.00	30.35	32	6,136	0.52%
2020/05/19	3	30.43	0	0.00	30.25	3	6,034	0.05%
2020/05/15	0	0.00	15	31.04	30.70	-15	5,998	-0.25%
2020/05/14	0	0.00	0.5	31.35	31.35	-0.5	5,926	-0.01%
2020/05/13	5	32.40	1	32.40	32.40	4	5,884	0.07%
2020/05/12	0.5	32.85	19	32.62	32.80	-18.5	5,851	-0.32%
2020/05/11	5	32.33	0	0.00	32.25	5	5,803	0.09%
2020/05/08	4	31.93	5	32.15	31.90	-1	5,762	-0.02%
2020/05/07	1	32.45	0	32.45	32.45	1	5,676	0.02%
2020/05/06	2	32.65	4	32.41	32.40	-2	5,663	-0.04%
2020/05/05	1	32.65	3	32.60	32.65	-2	5,648	-0.04%
2020/05/04	0	0.00	39	32.97	32.80	-39	5,626	-0.69%
2020/04/30	3	33.72	7	33.78	33.70	-4	5,580	-0.07%
2020/04/29	28	34.34	5	34.10	34.20	23	5,545	0.41%
2020/04/28	10	33.28	37.5	33.98	34.10	-27.5	5,516	-0.50%
2020/04/27	5	32.15	36	32.21	32.30	-31	5,336	-0.58%
2020/04/23	9	32.21	0	0.00	32.15	9	5,168	0.17%
2020/04/22	4	34.91	15	34.86	34.95	-11	4,997	-0.22%
2020/04/21	2.2	35.02	1	35.65	35.00	1.2	4,864	0.02%
2020/04/20	3	35.22	3	35.32	35.35	0	4,729	0.00%
2020/04/17	3.3	35.24	11	34.86	34.95	-7.7	4,768	-0.16%
2020/04/16	2	34.63	12	35.08	35.20	-10	4,690	-0.21%
2020/04/15	1	34.20	0	0.00	34.45	1	4,536	0.02%
2020/04/14	11	33.69	3	33.60	33.90	8	4,471	0.18%
2020/04/13	19	33.40	25	33.32	33.30	-6	4,367	-0.14%
2020/04/10	1	32.70	5	32.64	32.80	-4	4,260	-0.09%
2020/04/09	1	32.70	5	32.60	32.15	-4	4,234	-0.09%
2020/04/08	2	31.75	22	31.88	32.00	-20	4,155	-0.48%
2020/04/07	3	31.02	6	30.98	31.20	-3	4,046	-0.07%
2020/04/06	0	30.65	0	0.00	30.55	0	3,975	0.00%
2020/04/01	5	30.30	0	0.00	30.45	5	3,919	0.13%
2020/03/31	2	29.90	1	30.25	30.30	1	3,885	0.03%
2020/03/30	1	29.01	0	0.00	29.90	1	3,840	0.03%
2020/03/27	3	29.55	2	29.55	29.40	1	3,813	0.03%
2020/03/26	1	29.55	4	29.38	29.60	-3	3,764	-0.08%
2020/03/25	24	29.02	4	29.35	29.00	20	3,727	0.54%
2020/03/24	5	28.49	5	28.50	28.40	0	3,680	0.00%
2020/03/23	8	27.58	0	0.00	27.55	8	3,723	0.22%
2020/03/20	9	28.53	2	28.85	28.40	7	3,721	0.19%
2020/03/19	1	26.60	0	0.00	26.70	1	3,643	0.03%
2020/03/18	20	29.91	0	0.00	29.50	20	3,535	0.57%
2020/03/17	7	29.93	10	30.19	30.10	-3	3,469	-0.09%
2020/03/16	9	31.36	1	31.50	31.20	8	3,385	0.24%
2020/03/13	6	30.27	2	30.10	31.45	4	3,305	0.12%
2020/03/12	12	31.35	9	31.32	31.60	3	3,172	0.09%
2020/03/11	5	32.18	2	32.58	32.10	3	3,074	0.10%
2020/03/09	2	31.60	10	31.98	31.35	-8	2,931	-0.27%
2020/03/06	23	32.76	9	32.77	32.65	14	2,859	0.49%
2020/03/05	4	31.98	9	31.68	32.00	-5	2,628	-0.19%
2020/03/04	0	31.10	1	31.10	30.95	-1	2,581	-0.04%
2020/03/03	0	0.00	3	31.20	31.15	-3	2,569	-0.12%
2020/03/02	1	30.75	18	30.98	30.70	-17	2,564	-0.66%
2020/02/27	0	0.00	20	31.50	31.15	-20	2,552	-0.78%
2020/02/26	11	31.90	1	31.85	31.70	10	2,521	0.40%
2020/02/25	4	31.80	8	31.70	32.05	-4	2,509	-0.16%
2020/02/24	0	0.00	5	31.80	31.85	-5	2,488	-0.20%
2020/02/19	20	32.10	1	32.30	32.05	19	2,476	0.77%
2020/02/18	8	31.99	7	31.82	31.70	1	2,433	0.04%
2020/02/17	0	32.10	18	32.05	32.10	-18	2,500	-0.72%
2020/02/14	5	32.05	17	32.01	32.05	-12	2,553	-0.47%
2020/02/10	1	30.50	1	30.55	30.65	0	2,437	0.00%
2020/02/07	11	31.52	15	31.26	31.05	-4	2,413	-0.17%
2020/02/06	0	0.00	4	31.83	31.70	-4	2,371	-0.17%
2020/02/05	0	0.00	2	31.53	31.80	-2	2,342	-0.09%
2020/02/03	8	31.62	13	31.95	32.05	-5	2,265	-0.22%
2020/01/31	0	32.80	0	0.00	32.70	0	2,152	0.00%
2020/01/30	2	30.53	6	30.30	30.65	-4	2,032	-0.20%
2020/01/20	5	32.45	35	32.48	32.30	-30	1,955	-1.53%
2020/01/16	0	0.00	3	32.10	32.20	-3	1,892	-0.16%
2020/01/15	2	31.80	12	32.03	31.80	-10	1,854	-0.54%
2020/01/14	20	32.20	11	32.01	32.30	9	1,826	0.49%
2020/01/13	2	32.58	3	32.07	32.05	-1	1,766	-0.06%
2020/01/10	0	0.00	1	31.75	31.75	-1	1,607	-0.06%
2020/01/09	7	31.45	13	31.22	31.15	-6	1,515	-0.40%
2020/01/08	2	31.20	5	30.95	31.15	-3	1,452	-0.21%
2020/01/07	5	30.93	19	30.81	30.90	-14	1,400	-1.00%
2020/01/06	1	30.80	0	0.00	30.75	1	1,373	0.07%
2020/01/03	16	30.92	4	30.60	30.55	12	1,354	0.89%
2020/01/02	3	30.45	0	0.00	30.40	3	1,331	0.23%
2019/12/30	2	30.25	0	31.00	30.15	2	1,429	0.14%
2019/12/27	0	0.00	10	30.10	30.15	-10	1,468	-0.68%
2019/12/25	0	0.00	10	30.20	30.15	-10	1,525	-0.66%
2019/12/23	0	0.00	10	30.30	30.30	-10	1,527	-0.65%
2019/12/20	0	0.00	11	30.20	30.25	-11	1,521	-0.72%
2019/12/19	1	30.10	0	0.00	30.10	1	1,518	0.07%
2019/12/18	0	0.00	210	30.01	30.30	-210	1,499	-14.01%	大賣/鉅額交易
2019/12/17	210	29.66	2	29.75	29.80	208	1,421	14.63%	大買/鉅額交易
2019/12/06	10	29.45	0	0.00	29.45	10	1,473	0.68%
2019/11/28	0	0.00	0	31.80	29.90	0	1,474	0.00%
2019/11/27	0	0.00	1	30.10	30.05	-1	1,486	-0.07%
2019/11/26	0	0.00	1	30.00	30.15	-1	1,480	-0.07%
2019/11/22	1	29.80	0	0.00	29.80	1	1,456	0.07%
2019/11/21	1	29.70	0	0.00	29.85	1	1,459	0.07%
2019/11/19	0	0.00	1	30.30	30.05	-1	1,484	-0.07%
2019/11/15	0	0.00	2	29.75	29.80	-2	1,518	-0.13%
2019/11/14	0	0.00	26	30.34	29.80	-26	1,508	-1.72%
2019/11/13	32	29.78	4	29.85	30.10	28	1,460	1.92%
2019/11/08	0	0.00	2	29.10	29.05	-2	1,482	-0.13%
2019/11/07	0	0.00	3	28.98	28.95	-3	1,483	-0.20%
2019/11/06	3	29.07	0	0.00	29.00	3	1,489	0.20%
2019/11/04	5	29.05	0	0.00	29.20	5	1,509	0.33%
2019/10/31	2	29.15	0	0.00	29.05	2	1,530	0.13%
2019/10/30	0	0.00	5	29.30	29.45	-5	1,537	-0.33%
2019/10/29	0	0.00	0	29.30	29.25	0	1,550	0.00%
2019/10/24	0	0.00	10	29.65	29.80	-10	1,607	-0.62%
2019/10/23	0	0.00	1	29.60	29.65	-1	1,638	-0.06%
2019/10/18	0	29.60	1	29.00	29.60	-1	1,885	-0.05%
2019/10/17	0	0.00	1	29.00	29.25	-1	2,011	-0.05%
2019/10/16	0	0.00	13.1	28.85	28.80	-13.1	2,108	-0.62%
2019/10/15	1	28.80	1	28.75	28.75	0	2,177	0.00%
2019/10/14	2	29.05	0	0.00	29.05	2	2,257	0.09%
2019/10/09	10	29.10	0	0.00	29.05	10	2,321	0.43%
2019/10/08	3	29.68	3	29.67	29.60	0	2,375	0.00%
2019/10/07	10	30.66	1	30.30	30.40	9	2,407	0.37%
2019/10/04	4	30.56	2	30.60	30.60	2	2,442	0.08%
2019/10/03	5	29.93	5	30.06	30.15	0	2,407	0.00%
2019/10/02	21	29.51	23	29.70	29.80	-2	2,413	-0.08%
2019/09/26	0	0.00	7	29.15	29.20	-7	2,433	-0.29%
2019/09/24	0	0.00	1	29.45	29.10	-1	2,488	-0.04%
2019/09/20	3	29.15	2	29.38	29.25	1	2,500	0.04%
2019/09/18	0	0.00	5	29.00	29.00	-5	2,486	-0.20%
2019/09/17	1	29.05	0	0.00	29.05	1	2,490	0.04%
2019/09/16	0	0.00	12	29.13	29.10	-12	2,502	-0.48%
2019/09/11	20	29.47	2	29.35	29.15	18	2,509	0.72%
2019/09/10	0	0.00	2	28.85	28.95	-2	2,450	-0.08%
2019/09/09	0	0.00	1	29.00	28.80	-1	2,469	-0.04%
2019/09/05	10	28.80	0	0.00	28.75	10	2,489	0.40%
2019/09/03	0	0.00	5	28.65	28.70	-5	2,523	-0.20%
2019/09/02	0	0.00	1	28.80	28.75	-1	2,600	-0.04%
2019/08/29	30	28.30	1	28.25	28.30	29	2,608	1.11%
2019/08/27	0	0.00	1	28.45	28.45	-1	2,623	-0.04%
2019/08/22	1	28.90	6	28.90	28.90	-5	2,698	-0.19%
2019/08/21	11	28.99	4	28.90	28.90	7	2,704	0.26%
2019/08/20	3	28.65	0	0.00	28.75	3	2,654	0.11%
2019/08/19	4	28.66	14	28.69	28.70	-10	2,655	-0.38%
2019/08/16	4	28.55	11	28.60	28.55	-7	2,650	-0.26%
2019/08/15	6	28.26	15	28.13	28.25	-9	2,618	-0.34%
2019/08/13	0	0.00	1	27.65	27.45	-1	2,534	-0.04%
2019/08/12	1	27.75	0	0.00	27.70	1	2,534	0.04%
2019/08/08	0	0.00	15	27.87	27.85	-15	2,533	-0.59%
2019/08/06	1	26.75	0	0.00	27.10	1	2,544	0.04%
2019/08/05	6	27.45	0	0.00	27.45	6	2,559	0.23%
2019/08/01	0	0.00	10	28.20	28.20	-10	2,587	-0.39%
2019/07/31	0	0.00	1	27.80	28.20	-1	2,588	-0.04%
2019/07/29	2	28.20	0	0.00	28.10	2	2,569	0.08%
2019/07/26	3	28.23	0	0.00	28.40	3	2,555	0.12%
2019/07/25	11	28.10	15	27.85	28.15	-4	2,537	-0.16%
2019/07/24	1	27.90	3	27.93	27.85	-2	2,508	-0.08%
2019/07/22	2	28.95	1	28.90	28.70	1	2,423	0.04%
2019/07/19	0	0.00	2	31.88	31.90	-2	2,284	-0.09%
2019/07/18	11	31.95	0	0.00	31.85	11	2,149	0.51%
2019/07/17	0	32.20	0	0.00	32.20	0	2,049	0.00%
2019/07/16	14	32.69	10	32.80	32.35	4	1,984	0.20%
2019/07/12	0	0.00	5	33.12	33.00	-5	1,835	-0.27%
2019/07/11	1	32.95	6	32.93	32.90	-5	1,780	-0.28%
2019/07/10	0	0.00	7	32.44	32.55	-7	1,741	-0.40%
2019/07/09	0	0.00	0	32.15	32.15	0	1,710	0.00%
2019/07/08	1	31.95	13	31.95	31.85	-12	1,686	-0.71%
2019/07/05	0	0.00	4	32.35	32.35	-4	1,841	-0.22%
2019/07/04	1	32.15	0	0.00	32.25	1	1,926	0.05%
2019/07/03	7	32.06	0	0.00	32.05	7	1,917	0.37%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/27	0	0.00	1	31.55	31.55	-1	1,892	-0.05%
2019/06/26	1	31.40	0	0.00	31.50	1	1,901	0.05%
2019/06/20	0	0.00	15	31.40	31.30	-15	1,988	-0.75%
2019/06/19	0	0.00	1	31.35	31.30	-1	2,001	-0.05%
2019/06/18	0	0.00	3	31.43	31.35	-3	2,010	-0.15%
2019/06/14	19	31.01	0	0.00	30.90	19	2,063	0.92%
2019/06/13	0.1	31.20	4	31.15	31.20	-3.9	2,120	-0.18%
2019/06/12	2	30.85	0	0.00	30.90	2	2,211	0.09%
2019/06/11	0	0.00	13	30.53	30.70	-13	2,241	-0.58%
2019/06/10	3	29.93	0	0.00	30.20	3	2,288	0.13%
2019/06/06	0	0.00	1	31.35	31.30	-1	2,289	-0.04%
2019/06/05	0	0.00	21	31.45	31.25	-21	2,312	-0.91%
2019/06/04	1	31.40	2	31.33	31.35	-1	2,361	-0.04%
2019/06/03	0	0.00	1	31.20	31.20	-1	2,374	-0.04%
2019/05/31	0	0.00	5	31.49	31.55	-5	2,379	-0.21%
2019/05/30	2	30.95	19	31.17	31.20	-17	2,360	-0.72%
2019/05/29	3	30.95	1	31.20	30.80	2	2,366	0.08%
2019/05/28	0	0.00	10	31.22	31.80	-10	2,341	-0.43%
2019/05/24	0	0.00	10	30.36	30.40	-10	2,369	-0.42%
2019/05/22	0	0.00	4	30.58	30.30	-4	2,369	-0.17%
2019/05/21	0	0.00	18	30.18	30.30	-18	2,368	-0.76%
2019/05/20	1	29.90	0	0.00	29.90	1	2,366	0.04%
2019/05/17	3	29.95	1	29.95	29.85	2	2,372	0.08%
2019/05/16	0	0.00	12	30.10	30.00	-12	2,387	-0.50%
2019/05/15	1	30.05	3	30.10	30.10	-2	2,392	-0.08%
2019/05/14	6.1	29.21	2	29.70	29.75	4.1	2,401	0.17%
2019/05/13	6	29.53	1	29.85	29.40	5	2,399	0.21%
2019/05/10	23	30.02	0	0.00	29.95	23	2,435	0.94%
2019/05/09	12	30.75	0	0.00	30.70	12	2,404	0.50%
2019/05/08	4	30.78	14	30.85	31.00	-10	2,399	-0.42%
2019/05/07	0	0.00	1	30.80	30.75	-1	2,392	-0.04%
2019/05/06	5	30.70	0	0.00	30.65	5	2,409	0.21%
2019/05/03	0	0.00	2	31.10	31.00	-2	2,396	-0.08%
2019/05/02	10	31.05	0	0.00	31.00	10	2,395	0.42%
2019/04/30	0	0.00	0.1	31.00	30.80	-0.1	2,392	0.00%
2019/04/29	6	30.98	10	30.90	30.80	-4	2,402	-0.17%
2019/04/26	2	31.18	0	0.00	31.15	2	2,396	0.08%
2019/04/25	0	31.25	0	0.00	31.35	0	2,401	0.00%
2019/04/24	1	31.45	2	31.43	31.35	-1	2,402	-0.04%
2019/04/23	16	31.32	2	31.35	31.30	14	2,402	0.58%
2019/04/22	0	33.70	0	0.00	31.40	0	2,405	0.00%
2019/04/19	1	31.20	2	31.30	31.35	-1	2,411	-0.04%
2019/04/17	0	31.50	6	31.50	31.55	-6	2,414	-0.25%
2019/04/16	11	31.24	17	31.27	31.40	-6	2,395	-0.25%
2019/04/15	1	31.50	0	0.00	31.35	1	2,359	0.04%
2019/04/12	0	0.00	30	31.75	31.60	-30	2,334	-1.29%
2019/04/11	8	32.17	13	31.92	32.00	-5	2,301	-0.22%
2019/04/10	12	31.41	16	31.32	31.70	-4	2,097	-0.19%
2019/04/09	1	31.35	0	0.00	31.50	1	1,993	0.05%
2019/04/08	1	31.50	4	31.43	31.45	-3	1,977	-0.15%
2019/04/03	0	31.60	0	0.00	31.45	0	1,959	0.00%
2019/04/02	0	31.60	4	31.50	31.45	-4	1,937	-0.21%
2019/04/01	0	31.50	1	31.65	31.45	-1	1,925	-0.05%
2019/03/29	2	31.25	1	31.30	31.40	1	1,894	0.05%
2019/03/28	1	31.20	0	0.00	31.30	1	1,873	0.05%
2019/03/27	13	31.44	22	31.25	31.30	-9	1,866	-0.48%
2019/03/26	11	31.39	40	31.24	31.25	-29	1,853	-1.56%
2019/03/25	5	30.85	42	30.70	30.80	-37	1,823	-2.03%
2019/03/22	21	30.65	2	30.70	30.65	19	1,773	1.07%
2019/03/20	35	30.58	0	0.00	30.45	35	1,717	2.04%
2019/03/19	0	30.80	5	30.85	30.75	-5	1,672	-0.30%
2019/03/18	11	30.66	1	30.65	30.65	10	1,637	0.61%
2019/03/15	9	30.13	38	29.91	30.25	-29	1,583	-1.83%
2019/03/14	7	29.66	2	29.80	29.60	5	1,507	0.33%
2019/03/13	15	29.55	26	29.56	29.50	-11	1,496	-0.74%
2019/03/12	89	29.60	60	29.49	29.90	29	1,430	2.03%
2019/03/11	25	28.87	0	29.00	29.00	25	1,363	1.83%
2019/03/08	30	29.05	0	0.00	29.10	30	1,362	2.20%
2019/03/06	0	30.20	0	0.00	30.15	0	1,313	0.00%
2019/02/25	5	30.15	22	30.28	30.20	-17	1,276	-1.33%
2019/02/18	0	0.00	23	29.42	29.35	-23	1,242	-1.85%
2019/02/15	0	0.00	19	29.66	29.20	-19	1,255	-1.51%
2019/02/14	0	0.00	75	29.65	29.70	-75	1,271	-5.90%
2019/02/13	0	0.00	10	29.65	29.70	-10	1,297	-0.77%
2019/02/11	2	29.80	1	29.85	29.90	1	1,305	0.08%
2019/01/29	0	0.00	35	28.96	29.20	-35	1,296	-2.70%
2019/01/28	0	29.10	1	29.05	29.05	-1	1,321	-0.08%
2019/01/25	1	29.00	41	28.85	29.05	-40	1,388	-2.88%
2019/01/24	5	28.90	0	0.00	28.95	5	1,396	0.36%
2019/01/23	2	28.88	0	0.00	28.90	2	1,419	0.14%
2019/01/21	0	0.00	1	29.00	28.85	-1	1,459	-0.07%
2019/01/18	0	0.00	1	28.80	28.85	-1	1,462	-0.07%
2019/01/17	0	0.00	4	28.63	28.75	-4	1,504	-0.27%
2019/01/14	1	28.50	0	0.00	28.15	1	1,605	0.06%
2019/01/11	0	0.00	2	28.53	28.55	-2	1,613	-0.12%
2019/01/10	0	0.00	2	28.25	28.45	-2	1,602	-0.12%
2019/01/09	0	0.00	1	28.10	28.15	-1	1,605	-0.06%
2019/01/07	0	27.80	60	27.56	27.75	-60	1,600	-3.75%
2019/01/04	60	27.22	7	26.76	27.25	53	1,618	3.28%
2019/01/03	0	0.00	1	27.15	26.95	-1	1,684	-0.06%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/28	0.1	27.20	0	0.00	27.05	0.1	1,713	0.00%
2018/12/25	1	27.25	0	0.00	27.20	1	1,772	0.06%
2018/12/21	1	27.15	6	27.22	27.25	-5	1,784	-0.28%
2018/12/19	1	27.95	0	0.00	27.55	1	1,784	0.06%
2018/12/18	0	28.00	0	0.00	27.90	0	1,778	0.00%
2018/12/13	10	28.70	0	0.00	28.85	10	1,803	0.55%
2018/12/10	0	0.00	1	27.95	28.15	-1	1,881	-0.05%
2018/12/07	0	0.00	2	28.38	28.45	-2	1,897	-0.11%
2018/12/04	2	30.18	1	30.25	30.15	1	1,944	0.05%
2018/12/03	1	30.30	20	30.30	30.30	-19	2,006	-0.95%
2018/11/28	1	29.60	0	0.00	29.65	1	2,011	0.05%
2018/11/26	3	29.02	0	0.00	28.90	3	2,007	0.15%
2018/11/16	0	0.00	2	29.30	29.30	-2	2,127	-0.09%
2018/11/13	0	0.00	8	29.05	29.15	-8	2,243	-0.36%
2018/11/07	0	0.00	1	28.55	28.65	-1	2,350	-0.04%
2018/11/05	0	0.00	7	28.25	28.80	-7	2,513	-0.28%
2018/11/02	0	0.00	4	27.96	28.25	-4	2,863	-0.14%
2018/10/31	0	0.00	1	25.90	26.00	-1	3,260	-0.03%
2018/10/30	1	25.00	0	0.00	25.20	1	3,339	0.03%
2018/10/29	3	25.18	0	0.00	25.20	3	3,446	0.09%
2018/10/26	2	25.68	0	0.00	25.70	2	3,489	0.06%
2018/10/25	0	26.40	2	25.38	25.45	-2	3,563	-0.06%
2018/10/24	17	26.79	0	0.00	26.40	17	3,555	0.48%
2018/10/23	4	28.00	0	0.00	27.80	4	3,487	0.11%
2018/10/22	0	0.00	6	28.27	28.20	-6	3,523	-0.17%
2018/10/19	0	0.00	3	27.80	28.20	-3	3,550	-0.08%
2018/10/17	2	28.55	0	0.00	28.15	2	3,626	0.06%
2018/10/15	4	28.13	0	0.00	28.20	4	3,820	0.10%
2018/10/12	3	27.98	0	0.00	28.20	3	3,901	0.08%
2018/10/11	4	28.14	3	27.25	27.20	1	4,065	0.02%
2018/10/08	0	0.00	1	29.70	29.65	-1	4,992	-0.02%
2018/10/05	3	29.70	3	29.40	29.40	0	5,049	0.00%
2018/10/04	1	29.40	1	29.35	29.40	0	5,069	0.00%
2018/10/03	0	29.85	1	29.85	29.80	-1	5,070	-0.02%
2018/10/02	0	0.00	1	30.20	30.10	-1	5,108	-0.02%
2018/09/28	0	0.00	2	29.95	30.00	-2	5,282	-0.04%
2018/09/21	1	30.10	0	0.00	30.15	1	5,600	0.02%
2018/09/19	20	30.23	1	30.20	30.10	19	5,634	0.34%
2018/09/17	4	30.06	3	30.15	30.25	1	5,655	0.02%
2018/09/13	5	29.01	0	0.00	29.20	5	5,676	0.09%
2018/09/12	0	0.00	4	29.00	29.20	-4	5,701	-0.07%
2018/09/11	1	29.20	2	29.20	29.20	-1	5,744	-0.02%
2018/09/10	13	28.93	0	0.00	28.75	13	5,834	0.22%
2018/09/07	1	29.65	0	0.00	29.80	1	5,964	0.02%
2018/09/06	5	30.23	4	30.29	30.25	1	5,992	0.02%
2018/09/04	0	0.00	4	31.20	31.20	-4	6,185	-0.06%
2018/09/03	21	31.29	1	31.10	31.10	20	6,211	0.32%
2018/08/31	0	0.00	1	31.40	31.45	-1	6,241	-0.02%
2018/08/30	4	31.56	1	31.55	31.55	3	6,346	0.05%
2018/08/29	3	31.40	0	0.00	31.40	3	6,362	0.05%
2018/08/28	0	0.00	5	31.35	31.30	-5	6,421	-0.08%
2018/08/24	1	30.15	0	0.00	30.10	1	6,430	0.02%
2018/08/23	3	30.47	0	0.00	30.50	3	6,458	0.05%
2018/08/22	6	31.00	0	0.00	30.55	6	6,519	0.09%
2018/08/21	3	30.62	22	30.37	30.85	-19	6,556	-0.29%
2018/08/20	0	0.00	9	30.09	30.05	-9	6,568	-0.14%
2018/08/17	5	30.93	4	31.03	30.85	1	6,561	0.02%
2018/08/16	1	31.35	3	31.40	31.30	-2	6,545	-0.03%
2018/08/15	13	31.77	5	31.89	31.75	8	6,574	0.12%
2018/08/14	5	31.92	3	32.00	31.95	2	6,711	0.03%
2018/08/13	10	32.20	4	31.86	31.85	6	6,799	0.09%
2018/08/10	2	32.70	17	32.81	32.85	-15	6,732	-0.22%
2018/08/09	3	32.37	3	32.27	32.25	0	6,717	0.00%
2018/08/08	54.1	35.04	70	35.11	34.95	-15.9	6,375	-0.25%
2018/08/07	5	34.92	0	0.00	35.25	5	6,099	0.08%
2018/08/06	6	35.23	4	35.33	35.25	2	6,028	0.03%
2018/08/03	4	35.30	0	0.00	35.15	4	6,005	0.07%
2018/08/02	32	34.88	10	34.85	34.75	22	6,118	0.36%
2018/08/01	11	35.06	6	34.82	35.05	5	6,234	0.08%
2018/07/31	0	0.00	12	34.33	34.55	-12	6,215	-0.19%
2018/07/30	1	34.20	1	34.25	34.45	0	6,196	0.00%
2018/07/27	11	34.52	0	0.00	34.50	11	6,171	0.18%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/25	20	34.40	0	0.00	34.70	20	6,156	0.32%
2018/07/24	1	34.50	3	34.33	34.55	-2	6,137	-0.03%
2018/07/23	14	34.16	23	34.15	34.15	-9	6,120	-0.15%
2018/07/20	74	35.03	1	34.95	34.70	73	6,010	1.21%
2018/07/19	23	35.13	0	0.00	35.20	23	5,960	0.39%
2018/07/18	9	36.04	16	35.66	35.50	-7	5,928	-0.12%
2018/07/17	12	37.31	19	37.18	36.60	-7	5,762	-0.12%
2018/07/16	72	35.75	124	36.40	36.60	-52	5,339	-0.97%	大賣/
2018/07/13	0	0.00	3	34.60	34.55	-3	4,786	-0.06%
2018/07/12	15	34.13	1	34.25	34.45	14	4,748	0.29%
2018/07/11	1	34.00	0	0.00	34.15	1	4,743	0.02%
2018/07/10	6	33.96	1	33.95	34.25	5	4,786	0.10%
2018/07/09	1	33.85	10	33.85	33.85	-9	4,843	-0.19%
2018/07/06	23	33.67	1	34.00	34.20	22	4,826	0.46%
2018/07/05	5	34.81	7	34.91	34.10	-2	4,768	-0.04%
2018/07/04	1	34.35	1	34.30	34.35	0	4,750	0.00%
2018/07/03	4	33.84	0	0.00	33.80	4	4,754	0.08%
2018/07/02	51	34.25	0	0.00	34.20	51	4,765	1.07%
2018/06/29	4	34.14	5	34.00	34.25	-1	4,793	-0.02%
2018/06/28	0	0.00	31	33.80	33.80	-31	4,792	-0.65%
2018/06/26	7	33.65	0	0.00	33.90	7	4,891	0.14%
2018/06/25	3	34.40	1	34.40	34.35	2	4,966	0.04%
2018/06/21	9	34.62	10	34.62	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	30	34.00	34.30	-30	5,211	-0.58%
2018/06/19	4	33.93	1	33.95	33.95	3	5,243	0.06%
2018/06/15	59	34.97	6	35.11	34.45	53	5,246	1.01%
2018/06/14	4	34.53	0	0.00	34.55	4	5,173	0.08%
2018/06/13	9	34.48	60	34.51	34.45	-51	5,513	-0.93%
2018/06/12	55	34.00	5	34.05	34.05	50	5,732	0.87%
2018/06/07	15	33.95	4	34.00	33.60	11	6,123	0.18%
2018/06/06	1	33.45	0	0.00	33.40	1	6,089	0.02%
2018/06/05	36	33.54	0	0.00	33.55	36	6,100	0.59%
2018/06/04	2	33.15	0	0.00	33.30	2	6,065	0.03%
2018/05/31	2	33.30	3	33.22	33.25	-1	6,201	-0.02%
2018/05/30	0	0.00	19	33.18	33.05	-19	6,207	-0.31%
2018/05/29	8	32.68	4	32.84	32.75	4	6,144	0.07%
2018/05/28	0	0.00	10	33.45	33.15	-10	6,108	-0.16%
2018/05/25	0	0.00	1	33.40	33.30	-1	6,073	-0.02%
2018/05/24	2	33.85	0	0.00	33.50	2	6,061	0.03%
2018/05/23	46	34.02	4	33.88	33.90	42	6,042	0.70%
2018/05/22	20	34.35	11	34.24	34.30	9	6,002	0.15%
2018/05/21	5	34.10	0	0.00	34.15	5	5,877	0.09%
2018/05/17	6	33.83	14	33.62	33.70	-8	5,793	-0.14%
2018/05/16	12	33.07	1	33.00	33.05	11	5,779	0.19%
2018/05/15	7	33.11	5	33.30	33.00	2	5,915	0.03%
2018/05/14	23	33.36	23	33.49	33.50	0	5,932	0.00%
2018/05/11	30	33.75	25	33.68	33.70	5	5,881	0.09%
2018/05/10	14	33.66	9	33.76	33.55	5	5,847	0.09%
2018/05/09	8	32.94	38	32.99	33.00	-30	5,625	-0.53%
2018/05/08	8	32.46	3	32.35	32.15	5	5,456	0.09%
2018/05/07	0	0.00	10	32.05	32.00	-10	5,402	-0.19%
2018/05/04	4	32.03	4	32.00	32.00	0	5,384	0.00%
2018/05/03	0	0.00	2	31.92	31.95	-2	5,365	-0.04%
2018/05/02	2	32.15	2	31.90	31.85	0	5,367	0.00%
2018/04/27	0	0.00	1	31.80	31.60	-1	5,326	-0.02%
2018/04/25	1	31.10	4	31.05	31.35	-3	5,306	-0.06%
2018/04/24	0	0.00	1	31.00	31.40	-1	5,305	-0.02%
2018/04/23	1	32.00	5	31.80	32.00	-4	5,305	-0.08%
2018/04/18	20	31.88	20	31.70	31.70	0	5,286	0.00%
2018/04/17	5	32.00	1	31.90	31.85	4	5,269	0.08%
2018/04/16	10	31.60	3	31.30	31.55	7	5,253	0.13%
2018/04/13	11	31.99	5	32.66	31.95	6	5,233	0.11%
2018/04/12	0	32.65	1	32.75	32.65	-1	5,350	-0.02%
2018/04/11	0	32.70	33	32.65	32.55	-33	5,339	-0.62%
2018/04/10	18	32.97	51	32.70	32.40	-33	5,303	-0.62%
2018/04/09	10	32.18	5	32.21	32.15	5	5,142	0.10%
2018/04/03	5	32.05	0	0.00	32.05	5	5,113	0.10%
2018/04/02	3	32.00	1	32.00	32.00	2	5,080	0.04%
2018/03/31	1	31.95	2	32.05	31.95	-1	5,059	-0.02%
2018/03/30	31	32.02	2	32.18	31.90	29	5,051	0.57%
2018/03/29	0	0.00	1	32.05	31.85	-1	5,005	-0.02%
2018/03/28	10	32.10	5	31.80	31.75	5	5,058	0.10%
2018/03/27	4	31.90	296	32.04	31.65	-292	5,066	-5.76%	大賣/鉅額交易
2018/03/26	300	31.84	0	0.00	31.70	300	5,282	5.68%	大買/鉅額交易
2018/03/23	3	31.20	0	0.00	31.75	3	5,348	0.06%
2018/03/22	6	31.60	0	0.00	31.30	6	5,213	0.12%
2018/03/21	2	31.95	1	31.80	31.80	1	5,155	0.02%
2018/03/20	2	31.53	2	31.50	31.80	0	5,128	0.00%
2018/03/19	38	32.13	7	31.74	31.45	31	5,051	0.61%
2018/03/16	30	31.09	125	31.00	31.30	-95	4,629	-2.05%	大賣/
2018/03/15	0	0.00	2	30.70	30.70	-2	4,303	-0.05%
2018/03/14	58	30.76	22	30.61	30.30	36	4,206	0.86%
2018/03/13	23	29.79	19	29.99	30.35	4	4,003	0.10%
2018/03/08	0	0.00	6	28.98	29.00	-6	3,778	-0.16%
2018/03/07	20	29.15	49	28.79	28.75	-29	3,778	-0.77%
2018/03/06	50	28.50	3	28.70	28.45	47	3,720	1.26%
2018/03/05	3	28.20	7	28.36	28.30	-4	3,809	-0.11%
2018/03/01	0	0.00	1	27.95	28.00	-1	3,908	-0.03%
2018/02/27	2	27.80	3	27.80	27.70	-1	3,971	-0.03%
2018/02/23	0	0.00	2	27.33	27.40	-2	4,253	-0.05%
2018/02/21	1	26.55	0	0.00	26.55	1	4,338	0.02%
2018/02/12	9	25.43	0	0.00	25.90	9	4,359	0.21%
2018/02/08	3	25.57	0	0.00	25.60	3	4,376	0.07%
2018/02/07	3	26.50	6	26.61	26.15	-3	4,319	-0.07%
2018/02/06	12	27.03	6	27.84	27.45	6	4,217	0.14%
2018/02/05	4	28.65	0	0.00	28.80	4	4,236	0.09%
2018/02/02	2	29.25	2	29.10	29.10	0	4,275	0.00%
2018/02/01	0	28.90	0	0.00	29.00	0	4,318	0.00%
2018/01/31	3	28.30	0	0.00	28.40	3	4,483	0.07%
2018/01/26	1	28.70	10	28.65	28.70	-9	4,743	-0.19%
2018/01/25	0	28.85	0	0.00	28.75	0	4,845	0.00%
2018/01/24	0	28.90	0	0.00	28.90	0	5,047	0.00%
2018/01/23	0	28.80	0	0.00	28.75	0	5,197	0.00%
2018/01/19	1	28.95	0	0.00	28.95	1	5,418	0.02%
2018/01/18	2	28.98	0	0.00	29.05	2	5,477	0.04%
2018/01/17	4	28.89	1	29.20	28.90	3	5,670	0.05%
2018/01/15	10	28.60	0	0.00	28.60	10	6,158	0.16%
2018/01/12	3	28.40	0	0.00	28.55	3	6,392	0.05%
2018/01/10	3	28.00	0	0.00	28.15	3	7,126	0.04%
2018/01/09	1	28.25	0	0.00	28.40	1	7,647	0.01%
2018/01/08	9	28.08	15	28.12	28.05	-6	7,961	-0.08%
2018/01/03	10	30.19	0	0.00	30.15	10	8,070	0.12%
2018/01/02	3	30.00	0	0.00	30.20	3	8,132	0.04%