至上 (8112)-富邦-中壢券商分點個股進出

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
81.9
漲跌
▼1.3
漲幅
-1.56%
成交量
13,874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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

至上 (8112)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/19	22.6	81.46	22	81.38	81.90	0.6	12,135	0.01%
2024/04/18	4.3	84.21	2	84.10	83.20	2.3	11,973	0.02%
2024/04/17	3	83.93	20	84.29	84.00	-17	11,941	-0.14%
2024/04/16	20.3	83.28	16	83.37	82.90	4.3	11,834	0.04%
2024/04/15	12	84.28	57	84.12	85.90	-45	11,654	-0.39%
2024/04/12	18.1	86.99	23.6	86.60	86.60	-5.5	11,465	-0.05%
2024/04/11	32.3	83.06	86.5	84.42	85.20	-54.1	11,171	-0.48%
2024/04/10	27.3	82.43	5.2	84.20	82.10	22.1	10,944	0.20%
2024/04/09	165.3	81.80	47.8	82.70	83.50	117.6	10,705	1.10%	大買/鉅額交易
2024/04/08	5.5	77.83	21.7	78.22	78.50	-16.3	10,139	-0.16%
2024/04/03	5.1	74.22	5	74.62	74.80	0.1	9,939	0.00%
2024/04/02	4	74.83	7	74.84	74.80	-3	9,974	-0.03%
2024/04/01	5	73.44	5	72.72	73.60	0	10,070	0.00%
2024/03/29	14.6	72.95	9	72.72	72.80	5.6	10,095	0.06%
2024/03/28	17	74.51	3	74.30	74.00	14	10,153	0.14%
2024/03/27	2.5	73.20	7.2	73.89	74.00	-4.7	10,307	-0.05%
2024/03/26	28.8	73.94	15	73.69	73.70	13.8	10,381	0.13%
2024/03/25	10.5	75.20	6.4	75.52	75.40	4.1	10,358	0.04%
2024/03/22	21.6	74.52	28	75.22	75.60	-6.4	10,620	-0.06%
2024/03/21	21.3	75.11	49.6	75.04	77.00	-28.4	10,519	-0.27%
2024/03/20	23.1	71.50	5.4	71.29	71.70	17.8	10,233	0.17%
2024/03/19	12.4	72.41	50.5	72.35	72.10	-38.1	10,525	-0.36%
2024/03/18	19.1	69.53	37.1	69.78	70.10	-18	10,986	-0.16%
2024/03/15	11.7	67.51	4	67.43	68.10	7.7	11,822	0.07%
2024/03/14	7.1	67.46	6	67.42	67.40	1.1	12,565	0.01%
2024/03/13	13.2	68.62	10	69.23	68.40	3.2	13,150	0.02%
2024/03/12	63.6	70.01	33.4	70.37	69.60	30.2	12,989	0.23%
2024/03/11	32.1	68.26	32	68.78	68.60	0.1	12,537	0.00%
2024/03/08	49	67.90	63	67.58	66.80	-14	12,335	-0.11%
2024/03/07	70.1	69.09	49	68.66	67.50	21.1	12,051	0.18%
2024/03/06	13	66.05	67.8	66.48	66.90	-54.8	11,467	-0.48%
2024/03/05	12.1	64.68	24.5	65.05	64.40	-12.4	11,470	-0.11%
2024/03/04	10	64.13	28.2	64.22	64.00	-18.2	11,550	-0.16%
2024/03/01	13	62.92	2	62.85	62.60	11	11,375	0.10%
2024/02/29	9	62.88	8	63.23	62.40	1	11,336	0.01%
2024/02/27	5.2	62.18	0	0.00	61.70	5.2	11,206	0.05%
2024/02/26	7.4	62.04	0.1	62.10	62.30	7.3	11,166	0.07%
2024/02/23	4	63.60	2	64.40	63.10	2	11,113	0.02%
2024/02/22	5.2	62.71	2	63.05	63.20	3.1	11,086	0.03%
2024/02/21	5.1	63.32	11	63.75	63.20	-5.9	11,063	-0.05%
2024/02/20	15	65.00	18	65.68	63.60	-3	11,038	-0.03%
2024/02/19	17.2	64.04	9.5	64.37	64.80	7.7	10,812	0.07%
2024/02/16	4	62.50	8	62.53	62.70	-4	10,652	-0.04%
2024/02/15	8.1	61.62	0	0.00	61.90	8.1	10,601	0.08%
2024/02/05	1.1	60.99	0	0.00	60.90	1.1	10,572	0.01%
2024/02/02	0.1	60.95	3	61.10	60.80	-2.9	10,572	-0.03%
2024/02/01	1	61.20	9	61.00	61.10	-8	10,591	-0.08%
2024/01/31	4	60.10	10	60.40	60.20	-6	10,583	-0.06%
2024/01/30	6	60.70	0	0.00	60.10	6	10,621	0.06%
2024/01/29	0	0.00	3.1	60.90	60.90	-3.1	10,612	-0.03%
2024/01/26	1.1	60.20	12	60.17	60.30	-10.9	10,621	-0.10%
2024/01/25	9.5	60.48	11	60.69	60.20	-1.5	10,653	-0.01%
2024/01/24	4.3	61.61	2	61.65	61.30	2.3	10,710	0.02%
2024/01/23	10	61.91	1	62.40	61.70	9	10,759	0.08%
2024/01/22	0	0.00	11	62.47	62.50	-11	10,750	-0.10%
2024/01/19	4.1	60.68	4	60.73	60.90	0.1	10,686	0.00%
2024/01/18	12.9	61.87	6.5	62.06	60.70	6.3	10,683	0.06%
2024/01/17	25.4	64.08	12	64.47	63.90	13.4	10,517	0.13%
2024/01/16	15.1	63.18	9	63.09	63.70	6.1	10,256	0.06%
2024/01/15	5.1	63.18	8.1	63.04	63.00	-3.1	10,200	-0.03%
2024/01/12	2.1	61.60	3	61.80	61.50	-1	10,128	-0.01%
2024/01/11	0.1	60.76	3	60.73	61.30	-2.9	10,142	-0.03%
2024/01/10	4	61.03	0	0.00	61.10	4	10,148	0.04%
2024/01/09	13	60.68	0	0.00	61.30	13	10,148	0.13%
2024/01/08	10	61.00	4.1	61.13	61.10	5.9	10,164	0.06%
2024/01/05	29	61.63	22	61.30	61.00	7	10,189	0.07%
2024/01/04	5	61.26	17	61.12	61.30	-12	10,082	-0.12%
2024/01/03	3.1	60.86	15	61.00	60.80	-11.9	10,060	-0.12%
2024/01/02	5.1	60.86	14	60.94	61.10	-9	10,074	-0.09%
2023/12/29	7.1	60.43	6	60.30	60.50	1.1	10,050	0.01%
2023/12/28	6	59.93	9	59.67	59.70	-3	10,007	-0.03%
2023/12/27	19.4	60.45	6	60.43	60.30	13.4	10,084	0.13%
2023/12/26	2	59.15	4	59.25	59.70	-2	9,984	-0.02%
2023/12/25	15.6	58.90	8	58.86	59.00	7.6	9,956	0.08%
2023/12/22	31.2	60.47	21	60.04	59.90	10.2	9,845	0.10%
2023/12/21	10.1	59.75	8.2	59.91	60.00	1.9	9,801	0.02%
2023/12/20	10.1	61.22	5	61.08	60.80	5.1	9,808	0.05%
2023/12/19	18.7	61.65	11	62.40	61.30	7.7	9,707	0.08%
2023/12/18	8.2	66.49	6	67.62	65.10	2.2	9,440	0.02%
2023/12/15	28.2	68.68	42.1	68.75	68.00	-13.9	9,308	-0.15%
2023/12/14	47.4	71.60	54.2	72.37	71.10	-6.8	9,309	-0.07%
2023/12/13	127.4	71.51	153.2	71.47	71.50	-25.8	8,959	-0.29%	大買/大賣/
2023/12/12	123	69.08	115.3	69.64	68.90	7.8	8,387	0.09%	大買/大賣/
2023/12/11	79.9	66.98	157.7	67.42	68.30	-77.8	7,654	-1.02%	大賣/
2023/12/08	88	58.66	76.7	60.84	62.10	11.3	6,960	0.16%
2023/12/07	0	0.00	20.2	56.41	56.50	-20.2	6,457	-0.31%
2023/12/06	1	55.70	1	55.70	55.80	0	6,522	0.00%
2023/12/05	0	0.00	3.3	55.45	55.90	-3.3	6,865	-0.05%
2023/12/04	12	56.12	8.8	56.33	55.90	3.2	7,563	0.04%
2023/12/01	2.1	55.51	14.1	55.61	55.90	-12	8,376	-0.14%
2023/11/30	28	56.76	13.6	56.29	55.90	14.4	8,432	0.17%
2023/11/29	7	55.31	7.2	55.35	55.70	-0.2	8,175	0.00%
2023/11/28	0.4	53.35	0	0.00	53.60	0.4	7,944	0.00%
2023/11/27	3.2	53.20	0	0.00	53.20	3.2	8,023	0.04%
2023/11/24	0.2	53.30	0	0.00	53.20	0.2	8,068	0.00%
2023/11/22	2.4	53.60	2.7	53.41	53.30	-0.3	8,151	0.00%
2023/11/21	2	54.40	0	0.00	54.40	2	8,222	0.02%
2023/11/20	3	54.13	5	54.08	54.40	-2	8,278	-0.02%
2023/11/17	5.2	53.66	1	54.00	53.40	4.2	8,290	0.05%
2023/11/16	0.8	53.22	3.2	53.17	53.50	-2.4	8,289	-0.03%
2023/11/15	3.7	53.39	0	0.00	53.30	3.7	8,305	0.04%
2023/11/14	1.1	53.68	10	53.62	53.60	-8.9	8,334	-0.11%
2023/11/13	5	53.11	4.1	53.08	53.20	0.9	8,409	0.01%
2023/11/10	3.5	53.52	3	53.71	53.60	0.5	8,459	0.01%
2023/11/09	6	53.93	2	54.05	54.10	4	8,586	0.05%
2023/11/08	4	54.93	3	55.37	54.90	1	8,686	0.01%
2023/11/07	4	54.15	3	54.40	54.30	1	9,019	0.01%
2023/11/06	2.1	55.20	8	55.20	55.20	-5.9	9,309	-0.06%
2023/11/03	3	55.57	2	56.00	55.40	1	9,327	0.01%
2023/11/02	2.1	55.95	7	56.06	55.90	-4.9	9,323	-0.05%
2023/11/01	5.1	55.74	5.1	55.97	56.20	-0.1	9,300	0.00%
2023/10/31	2.6	55.60	9	55.74	55.60	-6.4	9,213	-0.07%
2023/10/30	0.3	54.70	2.1	54.96	55.40	-1.9	9,174	-0.02%
2023/10/26	1	53.40	4.2	53.90	53.80	-3.2	9,232	-0.03%
2023/10/25	6	55.03	2	55.00	54.90	4	9,232	0.04%
2023/10/24	2	55.20	3.4	55.02	55.30	-1.4	9,315	-0.01%
2023/10/23	0	0.00	5	54.60	54.90	-5	9,409	-0.05%
2023/10/20	10	53.96	11.1	54.07	54.20	-1.1	9,481	-0.01%
2023/10/19	8.3	53.73	2.1	53.86	54.60	6.2	9,479	0.07%
2023/10/18	6.6	52.62	15	52.75	52.80	-8.4	9,452	-0.09%
2023/10/17	8.2	53.72	0	0.00	53.60	8.2	9,445	0.09%
2023/10/16	3.2	53.11	3	53.00	53.40	0.1	9,528	0.00%
2023/10/13	12.6	54.53	7	54.10	54.30	5.6	9,581	0.06%
2023/10/12	2	55.65	0	0.00	55.60	2	9,622	0.02%
2023/10/11	4	55.45	8	55.84	55.40	-4	9,790	-0.04%
2023/10/06	9	55.10	26	55.12	56.00	-17	9,756	-0.17%
2023/10/05	5.4	56.11	2	56.00	55.90	3.4	9,667	0.03%
2023/10/04	16	56.17	2.1	56.01	56.40	13.9	9,596	0.14%
2023/10/03	5	56.30	5	56.08	56.10	0	9,560	0.00%
2023/10/02	10	55.68	8	55.01	55.30	2	9,442	0.02%
2023/09/28	0	0.00	6	55.08	55.10	-6	9,527	-0.06%
2023/09/27	1	54.70	5.1	54.81	55.00	-4.1	9,598	-0.04%
2023/09/26	4.1	55.58	7	54.76	54.60	-2.9	9,605	-0.03%
2023/09/25	14.1	55.02	29.6	54.57	55.30	-15.5	9,481	-0.16%
2023/09/22	4.1	53.60	1	53.50	54.40	3.1	9,348	0.03%
2023/09/21	6.1	54.04	13	53.92	53.80	-6.9	9,299	-0.07%
2023/09/20	6.2	55.12	14.1	54.47	54.10	-7.9	9,202	-0.09%
2023/09/19	53.2	55.68	28.4	55.15	54.80	24.8	9,020	0.27%
2023/09/18	3.1	54.89	4	54.80	54.40	-0.9	8,707	-0.01%
2023/09/15	4	54.23	7.5	54.34	54.10	-3.5	8,549	-0.04%
2023/09/14	9	54.06	10	54.28	53.20	-1	8,319	-0.01%
2023/09/13	15.1	52.69	22.4	52.74	52.70	-7.4	8,029	-0.09%
2023/09/12	24	51.77	17	51.58	51.80	7	7,828	0.09%
2023/09/11	17.1	50.80	7	50.64	50.60	10.1	7,656	0.13%
2023/09/08	35.5	51.67	34.4	51.08	51.10	1.2	7,604	0.02%
2023/09/07	59.1	51.93	70.1	52.70	50.40	-11	7,266	-0.15%
2023/09/06	11	53.00	401	54.25	55.20	-390	6,606	-5.90%	大賣/鉅額交易
2023/09/05	2.1	50.09	23	49.97	50.20	-20.9	5,774	-0.36%
2023/09/04	1	48.05	5	48.37	48.40	-4	5,700	-0.07%
2023/09/01	0	0.00	2	48.58	48.20	-2	5,771	-0.03%
2023/08/31	3	47.87	1	47.55	48.20	2	5,764	0.03%
2023/08/30	5.2	48.74	1	48.40	48.20	4.2	5,726	0.07%
2023/08/29	4	49.10	1	49.50	49.20	3	5,728	0.05%
2023/08/28	0.7	49.65	0	0.00	49.25	0.7	5,701	0.01%
2023/08/25	1	49.85	13.1	50.03	49.85	-12.1	5,664	-0.21%
2023/08/24	6	49.03	11.2	49.29	49.10	-5.2	5,566	-0.09%
2023/08/23	0.2	49.55	9	49.57	49.75	-8.8	5,486	-0.16%
2023/08/22	3.1	49.57	1	49.85	49.55	2.1	5,441	0.04%
2023/08/21	1.2	49.43	13	49.61	49.90	-11.8	5,409	-0.22%
2023/08/18	1	49.80	7	50.21	49.65	-6	5,364	-0.11%
2023/08/17	5.1	49.70	16.1	50.04	50.40	-11	5,300	-0.21%
2023/08/16	8	49.21	4	48.96	48.95	4	5,211	0.08%
2023/08/15	3.1	49.18	3.5	48.20	49.25	-0.3	5,131	-0.01%
2023/08/14	10.1	50.15	27	50.73	49.95	-16.9	5,014	-0.34%
2023/08/11	26.2	51.02	48.1	51.09	51.20	-21.9	4,888	-0.45%
2023/08/10	23.5	50.31	28	50.00	49.35	-4.6	4,537	-0.10%
2023/08/09	1	49.14	13.2	49.07	49.20	-12.2	4,205	-0.29%
2023/08/08	1	48.90	4	48.16	48.60	-3	4,182	-0.07%
2023/08/07	1	48.35	8	47.95	48.35	-7	4,176	-0.17%
2023/08/04	1	47.90	2	47.53	47.80	-1	4,190	-0.02%
2023/08/02	2	47.60	0	0.00	47.40	2	4,158	0.05%
2023/08/01	1	47.30	2	48.60	47.90	-1	4,129	-0.02%
2023/07/31	2	48.53	16	48.32	48.30	-14	4,092	-0.34%
2023/07/28	0	0.00	7	49.44	49.05	-7	4,033	-0.17%
2023/07/27	12	50.29	24	49.26	49.30	-12	3,992	-0.30%
2023/07/26	16	49.74	22.1	49.66	49.85	-6.1	3,900	-0.16%
2023/07/25	1	48.85	11.1	48.92	49.05	-10.1	3,774	-0.27%
2023/07/24	1	48.60	7	48.49	48.55	-6	3,672	-0.16%
2023/07/21	1	47.80	4	48.36	48.40	-3	3,631	-0.08%
2023/07/20	1	47.25	2	47.85	48.30	-1	3,602	-0.03%
2023/07/19	7	48.38	24	48.53	47.95	-17	3,545	-0.48%
2023/07/18	12	48.25	40	48.09	47.95	-28	3,462	-0.81%
2023/07/17	21	46.74	5	47.14	47.00	16	3,335	0.48%
2023/07/14	22	46.92	54.2	45.69	47.40	-32.2	3,225	-1.00%
2023/07/13	1	43.75	15	43.83	43.85	-14	3,018	-0.46%
2023/07/12	4	42.88	20	43.15	43.15	-16	3,001	-0.53%
2023/07/11	1	42.75	1	42.80	43.10	0	2,999	0.00%
2023/07/10	4.3	42.32	24	42.32	42.20	-19.8	2,993	-0.66%
2023/07/07	4.1	43.10	1	43.20	43.40	3.1	2,960	0.10%
2023/07/06	2	44.28	9.8	44.32	44.20	-7.8	2,919	-0.27%
2023/07/05	12.1	48.43	14	48.28	48.35	-1.9	2,745	-0.07%
2023/07/04	7	48.71	6	48.73	48.80	1	2,626	0.04%
2023/07/03	19	48.93	0.5	49.00	48.85	18.5	2,570	0.72%
2023/06/30	8	48.40	2	48.35	48.40	6	2,544	0.24%
2023/06/29	14	48.69	0	0.00	48.75	14	2,508	0.56%
2023/06/28	7	48.80	2	48.78	48.80	5	2,460	0.20%
2023/06/27	2	48.35	1	48.20	48.20	1	2,449	0.04%
2023/06/26	0	0.00	1.1	48.91	48.90	-1.1	2,440	-0.05%
2023/06/21	4	48.54	3	48.37	48.85	1	2,433	0.04%
2023/06/20	1	48.30	0	0.00	48.25	1	2,405	0.04%
2023/06/19	18	48.99	6	48.91	48.85	12	2,418	0.50%
2023/06/16	3.1	48.97	2	48.88	48.90	1.1	2,470	0.04%
2023/06/15	3	49.87	0	0.00	49.95	3	2,456	0.12%
2023/06/14	1	50.29	27	50.12	50.40	-26	2,548	-1.02%
2023/06/13	3	49.57	1	49.75	49.60	2	2,519	0.08%
2023/06/12	0	0.00	1.1	49.55	49.90	-1.1	2,567	-0.04%
2023/06/09	0.2	49.34	10	49.38	49.45	-9.8	2,587	-0.38%
2023/06/08	6	49.48	11	49.46	49.50	-5	2,633	-0.19%
2023/06/07	3	48.82	3	48.87	49.15	0	2,732	0.00%
2023/06/06	0	0.00	1	48.20	48.15	-1	2,785	-0.04%
2023/06/05	25	48.36	7	48.09	48.00	18	2,788	0.65%
2023/06/02	4	47.74	7	47.57	47.70	-3	2,794	-0.11%
2023/06/01	0	0.00	1	46.55	46.75	-1	2,843	-0.04%
2023/05/31	0	0.00	6	46.10	46.25	-6	3,021	-0.20%
2023/05/30	0.5	46.30	3	46.13	46.05	-2.5	3,223	-0.08%
2023/05/29	0	0.00	10	46.30	46.30	-10	3,236	-0.31%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/24	1	45.80	1	45.85	45.90	0	3,229	0.00%
2023/05/23	2	45.75	3	45.73	45.80	-1	3,230	-0.03%
2023/05/22	3	45.82	2	45.80	45.80	1	3,230	0.03%
2023/05/19	2	45.50	0	0.00	45.60	2	3,216	0.06%
2023/05/18	1.2	45.37	52	45.25	45.45	-50.8	3,196	-1.59%
2023/05/17	0	0.00	33	44.99	45.05	-33	3,152	-1.05%
2023/05/16	0	0.00	5	44.95	44.65	-5	3,114	-0.16%
2023/05/15	1	44.80	0	0.00	44.80	1	3,096	0.03%
2023/05/12	0	0.00	26	44.96	44.95	-26	3,079	-0.84%
2023/05/11	0	0.00	56	44.94	44.75	-56	3,058	-1.83%
2023/05/10	0	0.00	34	44.71	44.90	-34	3,077	-1.10%
2023/05/09	2	44.20	19	44.26	44.30	-17	3,029	-0.56%
2023/05/08	0	0.00	2	44.68	44.55	-2	3,019	-0.07%
2023/05/05	0	0.00	2.1	44.79	44.65	-2.1	3,018	-0.07%
2023/05/04	1.1	44.36	30	44.50	44.55	-28.9	3,021	-0.96%
2023/05/03	0	0.00	51	43.92	44.15	-51	3,007	-1.70%
2023/05/02	0.1	43.60	0	0.00	43.50	0.1	2,998	0.00%
2023/04/28	19	43.54	0	0.00	43.40	19	2,987	0.64%
2023/04/27	3	43.47	10	43.45	43.55	-7	2,973	-0.24%
2023/04/26	0.1	42.95	20	43.23	43.45	-20	2,963	-0.67%
2023/04/25	8	43.11	3	43.35	43.05	5	2,946	0.17%
2023/04/24	4	43.40	0	0.00	43.55	4	2,927	0.14%
2023/04/21	9	43.77	21	43.66	43.45	-12	2,916	-0.41%
2023/04/20	1	44.30	0	0.00	44.25	1	2,889	0.03%
2023/04/19	1	44.45	1	44.35	44.35	0	2,891	0.00%
2023/04/18	1	44.50	0	0.00	44.50	1	2,886	0.03%
2023/04/17	2	44.45	25	44.44	44.70	-23	2,903	-0.79%
2023/04/14	1	44.25	14	44.11	44.30	-13	2,888	-0.45%
2023/04/13	4	44.35	1	44.60	44.20	3	2,864	0.10%
2023/04/12	5	44.55	19	44.49	44.60	-14	2,835	-0.49%
2023/04/11	2.1	44.60	36	44.66	44.80	-33.9	2,800	-1.21%
2023/04/10	10	44.87	6	44.70	44.65	4	2,780	0.14%
2023/04/07	18	44.74	72	45.19	45.10	-54	2,753	-1.96%
2023/04/06	3	44.80	23.5	44.77	45.00	-20.5	2,714	-0.75%
2023/03/31	21	44.17	65	44.14	44.55	-44	2,681	-1.64%
2023/03/30	4	43.94	0	0.00	43.90	4	2,617	0.15%
2023/03/29	1	43.90	14	43.99	43.90	-13	2,601	-0.50%
2023/03/28	2	43.75	5	43.74	43.75	-3	2,596	-0.12%
2023/03/27	0	44.00	63	44.11	43.95	-63	2,572	-2.45%
2023/03/24	3	43.87	3	43.85	43.75	0	2,562	0.00%
2023/03/23	5	43.72	4	43.75	43.80	1	2,541	0.04%
2023/03/22	23	43.89	2.2	43.86	43.80	20.8	2,522	0.82%
2023/03/21	16	43.58	9	43.23	43.60	7	2,472	0.28%
2023/03/20	7	42.75	13	42.77	42.85	-6	2,388	-0.25%
2023/03/17	12	43.06	10.6	43.01	43.20	1.4	2,322	0.06%
2023/03/16	6	42.96	6	42.82	42.80	0	2,195	0.00%
2023/03/15	7	43.13	10	43.15	42.85	-3	2,171	-0.14%
2023/03/14	1	42.90	14.5	42.84	42.75	-13.5	2,080	-0.65%
2023/03/13	6	42.38	18	42.74	42.95	-12	1,994	-0.60%
2023/03/10	20.2	42.64	14.4	42.67	42.60	5.8	1,881	0.31%
2023/03/09	28	42.47	14.2	42.41	42.20	13.8	1,739	0.79%
2023/03/08	5	41.22	2	40.90	41.15	3	1,593	0.19%
2023/03/07	5.2	40.81	30.2	40.93	41.00	-25	1,553	-1.61%
2023/03/06	29.5	41.47	34	41.54	41.45	-4.5	1,494	-0.30%
2023/03/03	30.2	42.35	17.1	42.30	42.75	13.1	1,384	0.95%
2023/03/02	50	41.11	23.1	40.67	41.35	26.9	1,175	2.29%
2023/03/01	15	38.80	3.1	38.77	39.05	11.9	958	1.24%
2023/02/24	5	38.60	0	0.00	38.60	5	933	0.54%
2023/02/23	3	38.62	6	38.60	38.65	-3	920	-0.33%
2023/02/21	1.2	38.37	3	38.50	38.60	-1.8	907	-0.20%
2023/02/20	6.1	38.00	6	38.13	38.25	0.1	905	0.01%
2023/02/15	4	37.55	0	0.00	37.60	4	929	0.43%
2023/02/14	0	37.70	0	0.00	37.70	0	938	0.00%
2023/02/13	4	37.29	0	0.00	37.45	4	951	0.42%
2023/02/10	3	37.50	0	0.00	37.40	3	964	0.31%
2023/02/09	2.1	37.53	0	0.00	37.50	2.1	973	0.22%
2023/02/08	8.1	37.43	2	37.43	37.45	6.1	968	0.62%
2023/02/07	2	38.20	0	0.00	38.25	2	921	0.22%
2023/02/06	1	38.20	0	0.00	38.25	1	918	0.11%
2023/02/03	0	0.00	2	38.20	38.30	-2	920	-0.22%
2023/02/02	0	0.00	15	37.97	38.10	-15	907	-1.65%
2023/01/31	2	37.62	1	37.45	37.30	1	885	0.11%
2023/01/30	9	37.60	0.3	37.40	37.60	8.7	869	1.00%
2023/01/16	3	36.70	0	0.00	36.60	3	851	0.36%
2023/01/13	1	36.70	0	0.00	36.60	1	856	0.12%
2023/01/11	1	36.90	1	37.20	36.90	0	868	0.00%
2023/01/10	6	37.05	2	37.10	37.10	4	873	0.46%
2023/01/09	2	37.03	1	37.30	37.15	1	874	0.11%
2023/01/06	1	37.00	2	36.98	37.00	-1	876	-0.11%
2023/01/05	3	37.25	1.1	36.90	36.85	1.9	894	0.21%
2023/01/04	2	36.03	0	0.00	36.20	2	878	0.23%
2023/01/03	1	35.60	0	0.00	35.80	1	887	0.11%
2022/12/30	2	35.85	0	0.00	35.80	2	888	0.23%
2022/12/27	2	35.95	0	0.00	35.95	2	914	0.22%
2022/12/23	0.1	35.95	0	0.00	36.05	0.1	952	0.01%
2022/12/22	0.4	35.93	0	0.00	35.80	0.4	964	0.04%
2022/12/21	0	0.00	0	35.65	35.50	0	996	0.00%
2022/12/20	1.1	35.29	0	0.00	35.30	1.1	1,013	0.10%
2022/12/19	1	35.90	0	0.00	35.90	1	1,039	0.10%
2022/12/16	2	36.03	0	0.00	35.85	2	1,044	0.19%
2022/12/15	1.3	36.52	1	36.55	36.55	0.3	1,032	0.03%
2022/12/14	0.3	36.60	0	0.00	36.50	0.3	1,048	0.02%
2022/12/13	0.1	36.75	0	0.00	36.40	0.1	1,052	0.01%
2022/12/12	7	36.40	0	0.00	36.40	7	1,061	0.66%
2022/12/08	1	36.25	0	0.00	36.55	1	1,114	0.09%
2022/12/07	1	36.30	1	36.45	36.40	0	1,132	0.00%
2022/12/06	1.1	37.91	0	0.00	37.50	1.1	1,123	0.09%
2022/12/05	4	38.30	0	0.00	38.10	4	1,132	0.35%
2022/12/01	46	37.99	5	37.90	37.95	41	1,167	3.51%
2022/11/30	5	37.90	1	37.55	37.95	4	1,163	0.34%
2022/11/29	0	0.00	5	37.20	37.30	-5	1,157	-0.43%
2022/11/28	0	0.00	13	37.10	37.20	-13	1,171	-1.11%
2022/11/25	18	37.35	1	37.40	36.95	17	1,184	1.43%
2022/11/24	3	37.05	1	37.05	37.10	2	1,198	0.17%
2022/11/23	0	0.00	1	36.95	36.85	-1	1,197	-0.08%
2022/11/16	2	36.85	1	37.00	36.80	1	1,230	0.08%
2022/11/15	0	0.00	5.8	36.51	36.70	-5.8	1,228	-0.47%
2022/11/14	0	0.00	1	36.50	36.35	-1	1,244	-0.08%
2022/11/11	15	36.65	0	0.00	36.40	15	1,248	1.20%
2022/11/01	0	0.00	2	33.50	33.85	-2	1,291	-0.15%
2022/10/25	0	33.15	0	0.00	32.75	0	1,369	0.00%
2022/10/21	0	33.30	0	0.00	33.05	0	1,383	0.00%
2022/10/20	1	32.70	8.8	32.75	33.95	-7.8	1,396	-0.56%
2022/10/14	0	0.00	1	33.30	33.30	-1	1,460	-0.07%
2022/10/13	20.1	33.00	0.3	33.40	32.30	19.8	1,493	1.33%
2022/10/05	0	0.00	0.3	35.32	35.00	-0.3	1,760	-0.02%
2022/10/04	0	0.00	2	34.50	34.75	-2	1,820	-0.11%
2022/10/03	0.2	34.15	5.2	33.85	34.15	-5	1,888	-0.26%
2022/09/30	0	0.00	1	33.70	34.05	-1	1,928	-0.05%
2022/09/29	1.1	33.55	0	0.00	33.55	1.1	1,939	0.05%
2022/09/28	33.2	33.75	1	33.10	33.05	32.2	1,970	1.63%
2022/09/27	1	34.05	5.3	34.01	34.10	-4.3	1,978	-0.22%
2022/09/26	27	34.27	1.5	34.23	34.05	25.5	1,989	1.28%
2022/09/23	18.1	35.49	1	35.75	35.45	17.1	2,014	0.85%
2022/09/22	1	35.55	0	0.00	35.60	1	2,045	0.05%
2022/09/21	15	36.00	0	0.00	36.00	15	2,039	0.74%
2022/09/19	0.1	36.30	0	0.00	36.10	0.1	2,044	0.00%
2022/09/16	1	36.56	1	36.85	36.45	0	2,062	0.00%
2022/09/15	2.1	37.02	0	0.00	36.70	2.1	2,064	0.10%
2022/09/14	0	0.00	1	37.10	37.00	-1	2,084	-0.05%
2022/09/13	1	36.90	0	0.00	36.85	1	2,080	0.05%
2022/09/12	1.1	37.19	0	0.00	37.35	1.1	2,096	0.05%
2022/09/07	11	35.65	0	0.00	35.65	11	2,111	0.52%
2022/09/06	10	36.60	0	0.00	36.45	10	2,094	0.48%
2022/09/05	2	36.75	0	0.00	36.70	2	2,096	0.10%
2022/09/02	10	37.05	0	0.00	37.00	10	2,101	0.48%
2022/09/01	0	0.00	8	37.35	37.20	-8	2,096	-0.38%
2022/08/29	3	37.55	3	37.90	37.85	0	2,082	0.00%
2022/08/26	0	0.00	2	38.15	38.10	-2	2,069	-0.10%
2022/08/22	0	0.00	1	38.25	38.25	-1	2,102	-0.05%
2022/08/18	0	0.00	0.2	38.23	38.30	-0.2	2,089	-0.01%
2022/08/17	2	38.40	0	0.00	38.45	2	2,083	0.10%
2022/08/15	1	38.70	0	0.00	38.70	1	2,078	0.05%
2022/08/12	11	38.41	2	38.28	38.70	9	2,076	0.43%
2022/08/11	0	0.00	7.2	37.59	37.75	-7.2	2,058	-0.35%
2022/08/10	0	0.00	2	37.15	37.10	-2	2,062	-0.10%
2022/08/09	1.2	37.13	0	0.00	37.15	1.2	2,086	0.06%
2022/08/05	0.1	36.85	0.2	36.86	36.70	-0.1	2,114	-0.01%
2022/08/04	11.2	36.44	2	36.30	36.65	9.2	2,127	0.43%
2022/08/03	21	37.06	0.2	37.15	36.95	20.8	2,122	0.98%
2022/08/02	0	0.00	0.2	37.45	37.30	-0.2	2,144	-0.01%
2022/08/01	1	37.55	2	37.63	37.80	-1	2,233	-0.04%
2022/07/29	0	0.00	2	37.18	37.00	-2	2,236	-0.09%
2022/07/28	10	37.25	0	37.15	37.05	10	2,239	0.45%
2022/07/26	11.1	36.75	0	0.00	36.80	11.1	2,236	0.50%
2022/07/25	1.3	37.09	0	0.00	37.10	1.3	2,241	0.06%
2022/07/22	10	37.20	3	37.35	37.30	7	2,262	0.31%
2022/07/21	0	36.70	6	36.67	37.00	-6	2,288	-0.26%
2022/07/20	12	36.08	0	0.00	35.95	12	2,304	0.52%
2022/07/19	21	35.45	0	0.00	35.50	21	2,309	0.91%
2022/07/18	0.4	34.50	0	0.00	34.70	0.4	2,316	0.02%
2022/07/15	4.1	33.93	2	34.00	34.05	2	2,305	0.09%
2022/07/14	30.1	34.29	3	34.65	34.45	27.1	2,277	1.19%
2022/07/13	16	38.68	2	38.30	38.70	14	2,180	0.64%
2022/07/12	17	37.98	0	0.00	37.80	17	2,130	0.80%
2022/07/11	23.6	39.04	7	39.70	39.20	16.6	2,083	0.80%
2022/07/08	1	41.00	7	40.96	40.90	-6	2,032	-0.29%
2022/07/07	11.5	39.95	0	0.00	40.05	11.5	2,004	0.57%
2022/07/06	3	39.83	10	39.70	39.50	-7	2,021	-0.35%
2022/07/05	2	39.88	4	40.05	40.45	-2	2,055	-0.10%
2022/07/04	1	39.70	20	40.10	39.85	-19	2,061	-0.92%
2022/07/01	41	40.47	11	41.17	39.90	30	2,113	1.42%
2022/06/30	17	41.94	8	42.30	42.05	9	2,074	0.43%
2022/06/29	1	43.40	1	43.60	43.30	0	2,064	0.00%
2022/06/28	2.1	43.76	0	0.00	43.90	2.1	2,102	0.10%
2022/06/27	2	43.80	0	0.00	44.30	2	2,139	0.09%
2022/06/23	6	42.84	2	43.30	43.05	4	2,219	0.18%
2022/06/22	3.1	43.97	1	43.65	43.55	2.1	2,255	0.09%
2022/06/21	1	45.10	13	44.49	45.05	-12	2,270	-0.53%
2022/06/20	15	44.48	0	0.00	43.95	15	2,590	0.58%
2022/06/17	5	45.50	0.4	45.65	45.65	4.6	2,602	0.18%
2022/06/16	1	47.00	0	0.00	46.50	1	2,620	0.04%
2022/06/14	0	0.00	3	46.87	47.00	-3	2,845	-0.11%
2022/06/13	2	47.40	0	0.00	47.35	2	2,893	0.07%
2022/06/09	1	48.20	0	0.00	48.15	1	2,978	0.03%
2022/06/08	0	0.00	1	48.30	48.30	-1	3,028	-0.03%
2022/06/07	11	48.50	4	48.39	48.50	7	3,097	0.23%
2022/06/02	1	48.20	0	0.00	48.20	1	3,288	0.03%
2022/06/01	38.5	48.02	0	0.00	48.25	38.5	3,443	1.12%
2022/05/31	5	47.70	0	0.00	47.70	5	3,486	0.14%
2022/05/30	2.3	47.90	1	48.15	47.95	1.3	3,591	0.04%
2022/05/26	0	0.00	2	47.80	47.80	-2	3,656	-0.05%
2022/05/25	2	47.60	1	48.05	48.10	1	3,742	0.03%
2022/05/24	2	48.15	0	0.00	47.90	2	3,836	0.05%
2022/05/20	3	47.77	1	47.80	47.75	2	4,000	0.05%
2022/05/19	1	46.95	1	47.50	47.60	0	4,122	0.00%
2022/05/18	4	47.73	10	47.82	47.90	-6	4,273	-0.14%
2022/05/16	2	46.50	0	0.00	46.35	2	5,858	0.03%
2022/05/12	1	46.07	3	46.34	46.25	-2	5,997	-0.03%
2022/05/11	3	46.77	3	46.60	46.60	0	5,985	0.00%
2022/05/10	1	46.00	28.3	46.42	47.20	-27.3	5,997	-0.45%
2022/05/09	14.3	47.57	1	46.90	46.90	13.3	6,009	0.22%
2022/05/06	2	46.10	0	0.00	46.30	2	5,931	0.03%
2022/05/05	3	46.97	2	46.88	46.80	1	5,946	0.02%
2022/05/03	3	45.90	1	45.85	46.05	2	6,005	0.03%
2022/04/29	10	45.96	0	0.00	46.25	10	6,041	0.17%
2022/04/28	13	45.13	0	0.00	45.15	13	6,072	0.21%
2022/04/27	8.3	45.21	9	44.90	45.15	-0.7	6,080	-0.01%
2022/04/26	14	46.44	1	46.15	46.15	13	6,086	0.21%
2022/04/25	4	47.19	0	0.00	47.15	4	6,076	0.07%
2022/04/22	1.5	48.88	0	0.00	48.80	1.5	6,049	0.02%
2022/04/21	0	0.00	1	48.60	48.60	-1	6,054	-0.02%
2022/04/20	3.1	48.17	1	48.10	48.20	2.1	6,095	0.03%
2022/04/19	0	0.00	1	47.85	47.85	-1	6,106	-0.02%
2022/04/18	5	47.72	2	47.60	47.55	3	6,145	0.05%
2022/04/15	1	48.25	10	48.10	48.15	-9	6,147	-0.15%
2022/04/14	1	48.80	2	48.73	48.70	-1	6,173	-0.02%
2022/04/13	11	49.04	0	0.00	49.10	11	6,196	0.18%
2022/04/12	8	48.78	2	48.83	48.25	6	6,291	0.10%
2022/04/11	8.1	49.26	2.1	49.37	49.15	6	6,341	0.09%
2022/04/08	6	50.28	6	50.23	50.40	0	6,382	0.00%
2022/04/07	17.2	50.93	5	50.88	50.40	12.2	6,601	0.18%
2022/04/06	6	51.67	0	0.00	51.70	6	6,758	0.09%
2022/03/31	0.1	52.00	3	52.47	52.00	-2.9	6,928	-0.04%
2022/03/30	4.1	52.40	1	52.30	52.40	3.1	6,909	0.04%
2022/03/29	10	52.49	10	52.54	52.20	0	6,968	0.00%
2022/03/25	9.2	51.25	4	51.35	51.20	5.2	6,894	0.08%
2022/03/24	0	0.00	1	51.80	51.80	-1	6,856	-0.01%
2022/03/23	41.7	51.28	11	51.39	51.40	30.7	6,850	0.45%
2022/03/22	1	53.30	46	52.73	53.30	-45	6,536	-0.69%
2022/03/21	2	52.35	8	52.59	52.50	-6	6,522	-0.09%
2022/03/18	2	51.35	0	0.00	51.30	2	6,581	0.03%
2022/03/17	1	51.10	0	0.00	51.30	1	6,452	0.02%
2022/03/16	16	50.82	2	50.65	50.60	14	6,501	0.22%
2022/03/15	12	51.33	7	51.44	51.10	5	6,611	0.08%
2022/03/14	2	52.20	10	52.04	52.40	-8	6,713	-0.12%
2022/03/11	1	52.50	3	52.63	52.60	-2	6,925	-0.03%
2022/03/10	8	52.29	3	52.37	52.40	5	6,905	0.07%
2022/03/09	25.1	51.14	1	51.30	51.40	24.1	6,835	0.35%
2022/03/08	76	50.60	12	50.86	49.85	64	6,797	0.94%
2022/03/07	97	52.04	26	51.63	51.70	71	6,688	1.06%
2022/03/04	16	54.09	2	54.30	54.00	14	6,622	0.21%
2022/03/03	36	54.19	20	54.99	54.30	16	6,613	0.24%
2022/03/02	2	53.25	2	53.50	53.70	0	6,526	0.00%
2022/03/01	6	53.67	2	53.70	53.70	4	6,501	0.06%
2022/02/25	2	53.15	0	0.00	53.10	2	6,451	0.03%
2022/02/24	11	52.61	15	52.60	52.70	-4	6,381	-0.06%
2022/02/23	13	52.98	7	53.14	53.30	6	6,349	0.09%
2022/02/22	44	52.31	2	52.75	52.30	42	6,318	0.66%
2022/02/21	4	52.98	1	53.30	53.20	3	6,204	0.05%
2022/02/18	12.1	53.17	2	52.85	53.60	10.1	6,091	0.17%
2022/02/17	107.1	55.59	89.3	55.34	53.90	17.8	5,972	0.30%	大買/
2022/02/16	50.2	53.62	336.6	53.70	54.70	-286.4	4,980	-5.75%	大賣/鉅額交易
2022/02/15	7.1	50.89	27.2	50.61	50.70	-20.1	4,395	-0.46%
2022/02/14	4	49.44	1	49.80	49.65	3	4,292	0.07%
2022/02/11	0	49.65	1	49.55	49.50	-1	4,274	-0.02%
2022/02/10	0	0.00	1	49.50	49.50	-1	4,270	-0.02%
2022/02/09	0.4	49.30	3	49.27	49.65	-2.6	4,255	-0.06%
2022/02/08	1	48.90	1	48.90	49.05	0	4,232	0.00%
2022/02/07	0	0.00	1	49.00	49.15	-1	4,407	-0.02%
2022/01/25	9	48.29	32	47.88	47.80	-23	4,468	-0.51%
2022/01/24	13	48.62	1	48.20	48.55	12	4,459	0.27%
2022/01/21	11	49.32	0	0.00	49.15	11	4,479	0.25%
2022/01/20	15	49.41	0	0.00	50.00	15	4,462	0.34%
2022/01/19	14	50.10	0	0.00	49.75	14	4,434	0.32%
2022/01/18	0	0.00	15	50.53	50.70	-15	4,407	-0.34%
2022/01/17	1	49.70	3	49.95	50.00	-2	4,376	-0.05%
2022/01/13	12	49.76	2	49.90	49.70	10	4,374	0.23%
2022/01/12	0	0.00	7	49.80	50.00	-7	4,334	-0.16%
2022/01/11	2	49.95	2	49.83	49.50	0	4,320	0.00%
2022/01/07	7	49.39	2	49.95	49.20	5	4,263	0.12%
2022/01/06	2	49.83	2	49.60	49.75	0	4,246	0.00%
2022/01/05	28	49.78	7	50.10	49.75	21	4,301	0.49%
2022/01/04	11	50.82	2	50.90	50.90	9	4,240	0.21%
2022/01/03	4	50.43	24	50.69	51.00	-20	4,155	-0.48%
2021/12/30	21	50.16	49.2	50.27	50.50	-28.2	4,067	-0.69%
2021/12/29	8.1	49.52	43	49.75	49.70	-34.9	3,845	-0.91%
2021/12/28	23	48.46	46.2	48.46	48.90	-23.2	3,648	-0.64%
2021/12/27	30	47.40	0	0.00	47.70	30	3,515	0.85%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	30	47.16	1.4	47.13	47.15	28.7	3,542	0.81%
2021/12/22	4	47.85	1	47.85	47.90	3	3,491	0.09%
2021/12/21	0	0.00	4	47.53	47.60	-4	3,473	-0.12%
2021/12/20	5	47.50	6	47.77	47.50	-1	3,481	-0.03%
2021/12/17	2	47.20	16	47.53	47.70	-14	3,515	-0.40%
2021/12/16	3	47.20	0	0.00	47.15	3	3,497	0.09%
2021/12/15	0	0.00	2	47.10	47.10	-2	3,530	-0.06%
2021/12/14	60.1	47.11	1	47.05	46.90	59.1	3,557	1.66%
2021/12/13	2	47.60	8	47.73	47.95	-6	3,473	-0.17%
2021/12/10	15	47.10	0	0.00	47.20	15	3,442	0.44%
2021/12/09	11	47.74	20.1	47.67	47.65	-9.1	3,461	-0.26%
2021/12/08	29	47.14	13.1	47.33	47.00	15.9	3,405	0.47%
2021/12/07	9.1	46.87	135.2	46.74	46.80	-126.1	3,422	-3.68%	大賣/鉅額交易
2021/12/06	5	44.90	23	45.00	44.90	-18	3,209	-0.56%
2021/12/02	11	44.68	2.1	44.53	44.35	8.9	3,229	0.28%
2021/12/01	0	0.00	1	44.95	44.95	-1	3,232	-0.03%
2021/11/30	3	44.78	90	44.84	45.00	-87	3,218	-2.70%
2021/11/29	34	43.68	3	43.93	43.90	31	3,149	0.98%
2021/11/26	12	43.94	3	44.13	43.95	9	3,117	0.29%
2021/11/25	1	44.55	1	44.55	44.50	0	3,109	0.00%
2021/11/24	2	44.15	1	44.35	44.35	1	3,118	0.03%
2021/11/23	2	44.28	1	44.10	44.15	1	3,137	0.03%
2021/11/22	6	44.58	5	44.61	44.60	1	3,145	0.03%
2021/11/19	20	44.06	0	0.00	44.00	20	3,103	0.64%
2021/11/18	30	44.37	2	44.43	44.35	28	3,088	0.91%
2021/11/17	48	44.26	1	44.30	44.30	47	3,100	1.52%
2021/11/16	11	44.34	13	44.27	44.20	-2	3,110	-0.06%
2021/11/15	1	44.50	11	44.42	44.60	-10	3,107	-0.32%
2021/11/12	3	44.48	0.1	44.50	44.45	2.9	3,129	0.09%
2021/11/11	0	0.00	4	44.34	44.20	-4	3,130	-0.13%
2021/11/10	0	0.00	11	44.06	44.20	-11	3,148	-0.35%
2021/11/09	1	43.35	0	0.00	43.60	1	3,176	0.03%
2021/11/05	0	0.00	21	43.11	43.40	-21	3,389	-0.62%
2021/11/04	39	43.43	17	43.27	43.10	22	3,437	0.64%
2021/11/03	1	44.75	14	44.84	45.10	-13	3,330	-0.39%
2021/11/01	1	44.75	1	45.20	44.60	0	3,687	0.00%
2021/10/29	0	0.00	3.1	44.59	44.85	-3.1	3,675	-0.08%
2021/10/28	1	43.95	5	44.00	44.00	-4	3,647	-0.11%
2021/10/27	1	43.50	11	43.45	43.60	-10	3,669	-0.27%
2021/10/26	7	43.53	3	43.62	43.50	4	3,735	0.11%
2021/10/25	14	42.99	5	43.14	43.25	9	3,761	0.24%
2021/10/21	2.1	41.94	0	0.00	41.80	2.1	3,912	0.05%
2021/10/20	2	42.25	0	0.00	42.15	2	3,976	0.05%
2021/10/19	3	42.40	10	42.40	42.45	-7	4,109	-0.17%
2021/10/18	2	42.23	11	42.27	42.00	-9	4,603	-0.20%
2021/10/15	2	42.08	1	42.25	42.10	1	4,704	0.02%
2021/10/14	13.1	41.47	2	41.65	41.80	11.1	4,822	0.23%
2021/10/13	25	41.97	1	42.05	41.75	24	4,953	0.48%
2021/10/12	12	42.66	2	43.00	43.00	10	5,007	0.20%
2021/10/08	13	43.39	0	0.00	43.15	13	5,008	0.26%
2021/10/07	12	43.54	10	43.53	43.45	2	5,056	0.04%
2021/10/06	20	43.32	0.2	43.55	43.10	19.9	5,192	0.38%
2021/10/05	11	41.82	12	42.33	42.60	-1	5,324	-0.02%
2021/10/04	15.2	42.49	0	0.00	42.15	15.2	5,385	0.28%
2021/10/01	2	43.03	4	43.06	43.00	-2	5,441	-0.04%
2021/09/30	1	44.30	0	0.00	44.30	1	5,575	0.02%
2021/09/29	23	44.39	53	44.24	44.25	-30	5,850	-0.51%
2021/09/24	2	45.58	26	45.75	45.20	-24	6,013	-0.40%
2021/09/23	25	45.57	7	45.42	45.60	18	5,989	0.30%
2021/09/22	4	45.05	3	45.10	45.25	1	6,027	0.02%
2021/09/17	2	45.95	7	45.76	45.95	-5	5,996	-0.08%
2021/09/16	1	45.60	0	0.00	45.30	1	5,946	0.02%
2021/09/15	1	45.45	1	45.65	45.05	0	5,931	0.00%
2021/09/14	5	46.11	8	45.92	45.80	-3	5,898	-0.05%
2021/09/13	17	45.49	40.5	45.69	45.50	-23.5	5,814	-0.40%
2021/09/10	304	45.28	16	45.02	45.25	288	5,733	5.02%	大買/鉅額交易
2021/09/09	6	43.85	8.7	44.05	44.10	-2.7	5,593	-0.05%
2021/09/08	2	43.30	1.3	43.19	43.10	0.7	5,573	0.01%
2021/09/07	1	43.35	1	43.40	43.55	0	5,598	0.00%
2021/09/06	13.1	43.03	1	43.05	42.70	12.1	5,591	0.22%
2021/09/03	0.3	43.35	1	43.45	43.20	-0.7	5,599	-0.01%
2021/09/02	14	43.47	0	0.00	43.15	14	5,606	0.25%
2021/09/01	1	43.75	0	0.00	43.75	1	5,612	0.02%
2021/08/31	0	43.75	1	43.80	43.85	-1	5,611	-0.02%
2021/08/30	12	43.53	3	43.70	43.55	9	5,626	0.16%
2021/08/25	2	43.25	1	43.25	43.35	1	5,656	0.02%
2021/08/24	12	43.15	0	0.00	42.75	12	5,672	0.21%
2021/08/23	4	42.75	4	42.85	43.00	0	5,691	0.00%
2021/08/20	10	42.50	1	42.45	42.35	9	5,707	0.16%
2021/08/19	29	42.47	5	42.94	42.30	24	5,732	0.42%
2021/08/18	7.1	43.03	12	42.77	43.45	-4.9	5,718	-0.09%
2021/08/17	2	42.53	1	42.80	42.10	1	5,718	0.02%
2021/08/16	33	42.23	1	42.25	42.50	32	5,723	0.56%
2021/08/13	51	43.30	4	43.63	43.15	47	5,725	0.82%
2021/08/12	17	43.87	21	43.80	43.95	-4	5,711	-0.07%
2021/08/11	22	41.78	33	41.50	41.85	-11	5,663	-0.19%
2021/08/10	27	42.76	1	42.55	42.55	26	5,794	0.45%
2021/08/09	37	43.66	3	43.97	43.50	34	5,853	0.58%
2021/08/06	71.2	44.47	40	44.69	44.30	31.2	5,893	0.53%
2021/08/05	23	45.25	89	45.61	46.50	-66	5,750	-1.15%
2021/08/04	2	44.08	3.1	44.14	44.20	-1.1	5,714	-0.02%
2021/08/03	2	44.40	0	0.00	44.05	2	5,800	0.03%
2021/08/02	0	0.00	1	44.15	44.15	-1	5,832	-0.02%
2021/07/30	6	44.51	13	44.49	44.30	-7	5,866	-0.12%
2021/07/29	1	45.10	24	44.82	44.75	-23	5,878	-0.39%
2021/07/28	1.1	43.95	5	45.01	45.05	-3.9	5,903	-0.07%
2021/07/27	4	45.44	16	46.06	45.30	-12	5,960	-0.20%
2021/07/26	2	45.25	16	45.71	45.80	-14	5,963	-0.23%
2021/07/23	7	44.31	10.1	44.39	44.65	-3.1	5,942	-0.05%
2021/07/22	45	46.66	37	46.75	44.80	8	5,851	0.14%
2021/07/21	7	45.57	20	45.27	45.05	-13	5,432	-0.24%
2021/07/20	13	45.99	15	46.10	45.50	-2	5,456	-0.04%
2021/07/19	5	46.07	26	45.93	46.45	-21	5,649	-0.37%
2021/07/16	36	45.23	41.3	45.26	45.25	-5.3	5,901	-0.09%
2021/07/15	10	44.20	4	44.35	44.40	6	5,921	0.10%
2021/07/14	5	44.21	6	44.08	44.20	-1	6,041	-0.02%
2021/07/13	7	44.69	46	44.74	44.30	-39	6,135	-0.64%
2021/07/12	16	43.94	24	44.06	44.30	-8	6,160	-0.13%
2021/07/09	2	42.93	8	43.01	43.30	-6	6,113	-0.10%
2021/07/08	12	43.22	20	43.08	43.10	-8	6,189	-0.13%
2021/07/07	30.2	43.36	31.5	43.51	43.50	-1.3	6,245	-0.02%
2021/07/06	23	43.23	135	43.02	42.65	-112	6,231	-1.80%	大賣/鉅額交易
2021/07/05	32	41.48	28.6	41.72	42.15	3.4	6,150	0.06%
2021/07/02	1.3	39.86	1	40.00	39.90	0.3	6,056	0.00%
2021/07/01	7	39.75	2	39.95	39.75	5	6,184	0.08%
2021/06/30	6	40.19	6	40.22	40.25	0	6,207	0.00%
2021/06/29	1	40.20	16	40.22	40.25	-15	6,215	-0.24%
2021/06/28	10.3	39.66	2.2	39.80	39.85	8.1	6,190	0.13%
2021/06/25	0.2	39.75	5	39.78	39.70	-4.8	6,217	-0.08%
2021/06/23	2	39.48	0	0.00	39.50	2	6,288	0.03%
2021/06/21	11	39.43	1	39.80	39.35	10	6,401	0.16%
2021/06/18	1	39.85	1	39.90	40.00	0	6,460	0.00%
2021/06/17	2	39.60	1	39.55	39.60	1	6,504	0.02%
2021/06/16	14	39.39	2	39.45	39.65	12	6,597	0.18%
2021/06/15	0	0.00	4.2	39.85	39.70	-4.2	6,621	-0.06%
2021/06/11	31	39.74	1	39.80	39.80	30	6,684	0.45%
2021/06/10	4	39.65	4	39.85	39.65	0	6,899	0.00%
2021/06/09	17	39.55	0	0.00	39.50	17	7,084	0.24%
2021/06/08	1	40.00	2	40.35	39.95	-1	7,157	-0.01%
2021/06/07	6	39.63	5	39.98	40.00	1	7,242	0.01%
2021/06/04	3.3	39.54	0	0.00	39.50	3.3	7,276	0.04%
2021/06/03	13	39.92	2.5	40.12	39.95	10.5	7,398	0.14%
2021/06/02	9	39.98	0	0.00	39.95	9	7,399	0.12%
2021/06/01	0	0.00	3	39.95	40.25	-3	7,379	-0.04%
2021/05/31	0	0.00	0.3	39.80	39.70	-0.3	7,368	0.00%
2021/05/28	6	39.68	1	39.75	39.75	5	7,404	0.07%
2021/05/27	2	38.93	1	39.50	39.50	1	7,460	0.01%
2021/05/26	1.3	39.09	3	38.98	39.15	-1.7	7,474	-0.02%
2021/05/25	0.1	39.10	5	38.97	39.00	-4.9	7,507	-0.07%
2021/05/24	2.1	38.30	1.7	38.45	38.40	0.4	7,519	0.00%
2021/05/21	3	38.18	1	38.30	38.40	2	7,538	0.03%
2021/05/20	19	38.02	1	37.90	37.80	18	7,617	0.24%
2021/05/19	10	37.82	4.1	37.20	38.10	5.9	7,637	0.08%
2021/05/18	33.5	37.22	43	36.39	37.30	-9.5	7,613	-0.12%
2021/05/17	37	36.37	3	35.85	35.85	34	7,463	0.46%
2021/05/14	13	38.15	5	39.11	38.65	8	7,371	0.11%
2021/05/13	11	37.65	1	37.90	37.80	10	7,343	0.14%
2021/05/12	46	38.29	22	37.30	37.80	24	7,256	0.33%
2021/05/11	64	40.77	5	40.60	40.45	59	7,117	0.83%
2021/05/10	1	41.95	106	41.97	42.80	-105	7,054	-1.49%	大賣/鉅額交易
2021/05/07	11	42.31	37	42.40	42.50	-26	7,085	-0.37%
2021/05/06	23	41.99	6	41.62	41.70	17	7,103	0.24%
2021/05/05	4	41.54	22	41.67	41.40	-18	7,117	-0.25%
2021/05/04	132	40.55	15	40.86	40.90	117	7,295	1.60%	大買/鉅額交易
2021/05/03	9	41.69	23	41.85	41.80	-14	7,214	-0.19%
2021/04/29	27	42.05	0.3	42.00	42.00	26.7	7,174	0.37%
2021/04/28	3	42.47	2	42.50	42.70	1	7,152	0.01%
2021/04/27	13	42.97	3	43.15	42.55	10	7,270	0.14%
2021/04/26	77	42.52	79	42.14	43.25	-2	7,365	-0.03%
2021/04/23	118	41.51	193	41.52	41.10	-75	7,273	-1.03%	大買/大賣/
2021/04/22	36	44.17	166	43.49	43.00	-130	6,989	-1.86%	大賣/鉅額交易
2021/04/21	5	48.48	10	48.50	48.50	-5	6,614	-0.08%
2021/04/20	3	48.73	28	48.80	48.80	-25	6,487	-0.39%
2021/04/19	4	48.59	22	48.99	48.75	-18	6,432	-0.28%
2021/04/16	32	47.68	27	47.61	47.85	5	6,365	0.08%
2021/04/15	13	46.67	22	46.57	46.55	-9	6,269	-0.14%
2021/04/14	15	45.60	14	45.91	45.70	1	6,174	0.02%
2021/04/13	14	45.94	19	46.10	45.85	-5	6,082	-0.08%
2021/04/12	9	46.79	14	46.80	46.75	-5	5,951	-0.08%
2021/04/09	40	45.95	54	45.94	46.35	-14	5,797	-0.24%
2021/04/08	0	0.00	5	44.87	45.00	-5	5,596	-0.09%
2021/04/07	11	44.26	66	44.23	44.50	-55	5,526	-1.00%
2021/04/06	4	42.96	0	0.00	43.10	4	5,414	0.07%
2021/04/01	7	42.75	12	42.75	42.85	-5	5,386	-0.09%
2021/03/31	1	42.80	1	42.90	42.80	0	5,362	0.00%
2021/03/26	25	42.15	0	0.00	42.25	25	5,357	0.47%
2021/03/24	5	41.57	7	41.58	41.85	-2	5,406	-0.04%
2021/03/23	13	42.14	6	42.15	42.15	7	5,342	0.13%
2021/03/22	3	42.45	11	42.61	42.65	-8	5,350	-0.15%
2021/03/19	11	42.90	7	42.91	42.80	4	5,381	0.07%
2021/03/18	30	42.60	1	42.55	42.65	29	5,313	0.55%
2021/03/17	13	42.75	16	42.70	42.60	-3	5,379	-0.06%
2021/03/16	33	42.56	17.5	42.68	42.65	15.5	5,455	0.28%
2021/03/15	22	41.98	49	41.93	42.45	-27	5,319	-0.51%
2021/03/12	4	40.30	33.3	40.22	40.50	-29.3	5,182	-0.56%
2021/03/11	22	39.65	10	39.60	39.65	12	5,186	0.23%
2021/03/10	23	39.35	3	39.15	39.25	20	5,238	0.38%
2021/03/09	7	39.06	12	39.13	39.20	-5	5,255	-0.10%
2021/03/08	0	0.00	0	39.00	38.40	0	5,232	0.00%
2021/03/04	14	38.54	13	38.53	38.60	1	5,328	0.02%
2021/03/03	5	38.31	11	38.24	38.75	-6	5,361	-0.11%
2021/03/02	21	39.06	0	0.00	39.00	21	5,472	0.38%
2021/02/26	0	0.00	3	38.17	38.85	-3	5,470	-0.05%
2021/02/25	5.4	37.87	1	38.00	38.25	4.4	5,432	0.08%
2021/02/24	48	38.18	8	38.18	38.05	40	5,425	0.74%
2021/02/23	0	0.00	29	38.27	38.40	-29	5,377	-0.54%
2021/02/22	17	38.39	23	38.48	38.50	-6	5,335	-0.11%
2021/02/19	8	37.18	35	37.17	37.45	-27	5,240	-0.52%
2021/02/18	8	36.99	14	36.97	37.10	-6	5,210	-0.12%
2021/02/17	20	36.48	2	36.70	36.65	18	5,207	0.35%
2021/02/05	10	36.00	0	0.00	35.95	10	5,154	0.19%
2021/02/04	2	35.75	5	35.97	36.00	-3	5,172	-0.06%
2021/02/03	30	34.77	1	34.85	34.90	29	5,093	0.57%
2021/02/02	23	34.98	4	34.93	35.00	19	5,080	0.37%
2021/02/01	9	34.44	3	34.60	34.60	6	5,063	0.12%
2021/01/29	42	35.00	26	35.24	34.85	16	5,020	0.32%
2021/01/28	59	35.99	34	35.94	35.80	25	4,927	0.51%
2021/01/27	10	36.88	2	36.85	36.85	8	4,836	0.17%
2021/01/26	10	36.86	16	36.84	36.70	-6	4,746	-0.13%
2021/01/25	0	0.00	4	35.95	36.00	-4	4,509	-0.09%
2021/01/22	11	35.21	1	35.60	35.65	10	4,485	0.22%
2021/01/21	190	35.20	3	35.45	35.20	187	4,457	4.19%	大買/鉅額交易
2021/01/20	16	35.49	18	35.57	35.50	-2	4,432	-0.05%
2021/01/19	14	35.68	15	35.77	35.95	-1	4,299	-0.02%
2021/01/18	2	34.83	151	35.03	34.95	-149	4,172	-3.57%	大賣/鉅額交易
2021/01/14	1	34.85	34	35.06	35.20	-33	4,110	-0.80%
2021/01/13	28	35.19	0	0.00	35.15	28	4,080	0.69%
2021/01/12	13	35.27	5.1	35.22	35.00	7.9	4,043	0.20%
2021/01/11	0.5	35.20	4	34.95	35.20	-3.5	3,938	-0.09%
2021/01/08	12	34.65	18	34.66	34.70	-6	3,852	-0.16%
2021/01/07	0	0.00	4	34.00	34.20	-4	3,772	-0.11%
2021/01/06	45	34.03	9	34.01	33.85	36	3,748	0.96%
2021/01/05	43	34.33	0	0.00	34.40	43	3,683	1.17%
2021/01/04	31	34.40	2	34.38	34.45	29	3,696	0.78%
2020/12/31	0	0.00	2	34.30	34.30	-2	3,679	-0.05%
2020/12/30	52	34.24	4	34.16	34.25	48	3,667	1.31%
2020/12/29	1	34.35	0	0.00	34.50	1	3,632	0.03%
2020/12/28	10	34.65	12	34.65	34.70	-2	3,609	-0.06%
2020/12/25	14	34.55	1	34.50	34.50	13	3,577	0.36%
2020/12/24	0	0.00	2	34.35	34.45	-2	3,557	-0.06%
2020/12/23	10	33.91	3	33.90	34.00	7	3,518	0.20%
2020/12/22	2	34.25	0	0.00	33.95	2	3,497	0.06%
2020/12/21	23	34.34	3	34.15	34.30	20	3,468	0.58%
2020/12/18	11	34.10	5	34.29	34.10	6	3,419	0.18%
2020/12/17	1	34.65	1	34.70	34.70	0	3,358	0.00%
2020/12/16	0	0.00	31	34.91	34.95	-31	3,325	-0.93%
2020/12/15	1	34.30	55	34.31	34.20	-54	3,237	-1.67%
2020/12/14	13	34.85	20	34.93	34.90	-7	3,128	-0.22%
2020/12/11	2	34.90	1	34.35	34.60	1	3,089	0.03%
2020/12/10	3	34.70	8	34.66	34.80	-5	2,972	-0.17%
2020/12/09	6	34.22	11	34.21	34.40	-5	2,798	-0.18%
2020/12/08	6	33.58	7	33.64	33.75	-1	2,700	-0.04%
2020/12/07	3	33.85	74	33.91	33.90	-71	2,640	-2.69%
2020/12/04	4	33.55	13	33.56	33.40	-9	2,541	-0.35%
2020/12/03	2	32.95	12	33.08	32.90	-10	2,397	-0.42%
2020/12/02	2	32.70	9	33.07	33.15	-7	2,326	-0.30%
2020/12/01	2	32.60	4	32.63	32.60	-2	2,202	-0.09%
2020/11/30	2	32.55	6	32.72	32.60	-4	2,168	-0.18%
2020/11/27	12	32.40	3	32.22	32.35	9	2,088	0.43%
2020/11/26	3	32.38	17	32.36	32.40	-14	2,030	-0.69%
2020/11/25	2	31.65	10	31.65	31.60	-8	1,851	-0.43%
2020/11/24	6	31.21	0	0.00	31.25	6	1,763	0.34%
2020/11/23	24	31.37	5	31.31	31.35	19	1,739	1.09%
2020/11/20	0	0.00	2	31.05	31.10	-2	1,689	-0.12%
2020/11/19	1	30.95	1	31.05	31.00	0	1,689	0.00%
2020/11/18	28	30.95	0	0.00	31.00	28	1,681	1.66%
2020/11/17	0	0.00	3	30.95	30.95	-3	1,668	-0.18%
2020/11/16	15	31.02	2	30.95	31.05	13	1,704	0.76%
2020/11/13	9	30.58	0	0.00	30.70	9	1,684	0.53%
2020/11/11	5	30.15	0	0.00	30.20	5	1,635	0.31%
2020/11/10	2	30.18	3	30.20	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	11	30.25	30.30	-11	1,626	-0.68%
2020/11/05	1	30.35	21	30.35	30.35	-20	1,632	-1.23%
2020/11/04	0	0.00	1	30.30	30.35	-1	1,665	-0.06%
2020/11/02	3	29.98	0	0.00	30.15	3	1,707	0.18%
2020/10/30	4	30.33	2	30.30	30.30	2	1,697	0.12%
2020/10/29	0	0.00	1	30.15	30.20	-1	1,652	-0.06%
2020/10/28	0	0.00	2	30.30	30.20	-2	1,647	-0.12%
2020/10/27	4	30.15	10	30.15	30.20	-6	1,627	-0.37%
2020/10/26	2	30.00	4	30.08	30.00	-2	1,604	-0.12%
2020/10/22	0	0.00	1	29.45	29.65	-1	1,616	-0.06%
2020/10/21	0	0.00	3	29.45	29.40	-3	1,634	-0.18%
2020/10/20	2	29.35	0	0.00	29.45	2	1,716	0.12%
2020/10/19	4	29.51	12	29.44	29.45	-8	1,725	-0.46%
2020/10/16	1	29.65	0	0.00	29.50	1	1,734	0.06%
2020/10/15	1	29.70	0	0.00	29.70	1	1,754	0.06%
2020/10/14	1	29.95	16	29.97	29.95	-15	1,758	-0.85%
2020/10/13	3	29.85	32	29.90	29.90	-29	1,778	-1.63%
2020/10/12	40	29.95	32	29.84	29.90	8	1,783	0.45%
2020/10/08	0	0.00	4	29.60	29.55	-4	1,781	-0.22%
2020/10/06	2	29.30	0	0.00	29.35	2	1,824	0.11%
2020/09/30	1	29.25	0	0.00	29.35	1	1,961	0.05%
2020/09/29	2	29.23	0	0.00	29.20	2	1,992	0.10%
2020/09/28	5	29.20	0	0.00	29.30	5	2,069	0.24%
2020/09/25	8	29.01	1	29.00	29.05	7	2,164	0.32%
2020/09/24	18	29.11	30	29.25	29.05	-12	2,234	-0.54%
2020/09/23	1	29.35	0	0.00	29.35	1	2,242	0.04%
2020/09/21	5	29.55	0	0.00	29.50	5	2,272	0.22%
2020/09/18	2	29.50	0	0.00	29.50	2	2,301	0.09%
2020/09/15	6	29.59	1	29.75	29.55	5	2,392	0.21%
2020/09/14	5	29.65	0	0.00	29.60	5	2,540	0.20%
2020/09/11	2	29.55	0	0.00	29.55	2	2,664	0.08%
2020/09/10	28	29.74	0	0.00	29.65	28	2,676	1.05%
2020/09/09	3	29.68	0	0.00	29.75	3	2,701	0.11%
2020/09/08	6	29.86	3	30.00	29.90	3	2,741	0.11%
2020/09/07	1	29.90	0	0.00	29.90	1	2,783	0.04%
2020/09/01	1	29.75	0	0.00	29.75	1	2,988	0.03%
2020/08/31	3	29.75	20	29.75	29.80	-17	3,179	-0.53%
2020/08/28	0	0.00	1	29.85	29.70	-1	3,216	-0.03%
2020/08/26	0.4	29.95	0	0.00	29.85	0.4	3,351	0.01%
2020/08/24	0	0.00	2	29.65	29.75	-2	3,412	-0.06%
2020/08/21	2	29.40	0	0.00	29.50	2	3,454	0.06%
2020/08/20	45	29.31	1	29.30	29.25	44	3,487	1.26%
2020/08/19	11	29.97	5	29.97	29.90	6	3,465	0.17%
2020/08/17	1	30.35	10	30.35	30.45	-9	3,600	-0.25%
2020/08/13	1	30.30	6	30.15	30.10	-5	3,691	-0.14%
2020/08/12	3	30.05	0	0.00	30.15	3	3,749	0.08%
2020/08/11	0	0.00	2	30.50	30.25	-2	3,777	-0.05%
2020/08/10	0	0.00	5	30.55	30.55	-5	3,849	-0.13%
2020/08/07	30	30.25	15	30.31	30.40	15	3,907	0.38%
2020/08/06	1	29.90	1	30.00	29.90	0	3,916	0.00%
2020/08/05	1	29.75	0	0.00	29.90	1	3,972	0.03%
2020/08/04	4	29.73	0	0.00	29.75	4	4,017	0.10%
2020/08/03	0	0.00	21	29.76	29.80	-21	4,123	-0.51%
2020/07/31	20	29.85	0	0.00	29.70	20	4,160	0.48%
2020/07/30	2	29.73	1	29.80	29.75	1	4,195	0.02%
2020/07/29	2	29.25	0	0.00	29.30	2	4,239	0.05%
2020/07/28	4	29.11	0	0.00	29.00	4	4,304	0.09%
2020/07/27	8	29.34	2	29.35	29.35	6	4,399	0.14%
2020/07/24	2	29.63	6	29.68	29.60	-4	4,502	-0.09%
2020/07/23	1	30.05	1	30.10	30.15	0	4,671	0.00%
2020/07/21	6	30.10	10	30.15	29.90	-4	4,869	-0.08%
2020/07/17	6	30.06	22	29.92	29.85	-16	5,203	-0.31%
2020/07/16	15	30.05	15	30.10	30.00	0	5,373	0.00%
2020/07/15	6	29.94	0	0.00	30.00	6	5,486	0.11%
2020/07/14	8	30.06	2	30.15	30.05	6	5,622	0.11%
2020/07/13	1	30.35	0	0.00	30.30	1	5,814	0.02%
2020/07/10	21	30.41	22	30.29	30.20	-1	5,923	-0.02%
2020/07/09	1	30.90	12	30.80	30.85	-11	6,006	-0.18%
2020/07/08	2	30.58	0	0.00	30.60	2	6,067	0.03%
2020/07/07	13	30.70	10	30.70	30.55	3	6,140	0.05%
2020/07/06	61	31.03	17	30.95	30.75	44	6,167	0.71%
2020/07/03	4	30.80	11	30.62	30.80	-7	6,181	-0.11%
2020/07/02	6	30.18	6	30.11	30.15	0	6,161	0.00%
2020/06/30	10	29.65	1	29.60	29.75	9	6,173	0.15%
2020/06/29	8	29.56	1	29.65	29.55	7	6,211	0.11%
2020/06/24	2	29.83	0	0.00	29.80	2	6,200	0.03%
2020/06/23	4	29.91	3	29.97	29.95	1	6,227	0.02%
2020/06/22	7	29.99	2	29.85	30.00	5	6,242	0.08%
2020/06/19	18	29.45	10	29.45	29.60	8	6,262	0.13%
2020/06/18	9	29.43	0	0.00	29.45	9	6,153	0.15%
2020/06/17	2	29.78	10	29.80	29.80	-8	6,076	-0.13%
2020/06/15	0	0.00	16	30.08	29.70	-16	6,208	-0.26%
2020/06/12	16	29.69	4	29.64	29.85	12	6,229	0.19%
2020/06/11	4	30.28	1	30.20	30.05	3	6,262	0.05%
2020/06/10	6	30.65	3	30.62	30.70	3	6,292	0.05%
2020/06/09	9	30.80	1	30.80	30.65	8	6,386	0.13%
2020/06/08	0	0.00	10	31.17	30.95	-10	6,409	-0.16%
2020/06/05	17	30.89	9	31.00	31.35	8	6,387	0.13%
2020/06/04	11	30.14	1	30.10	30.20	10	6,262	0.16%
2020/06/03	11	30.29	10	30.15	30.15	1	6,298	0.02%
2020/06/02	8	30.29	5	30.28	30.30	3	6,461	0.05%
2020/06/01	1	29.85	1	29.85	29.95	0	6,431	0.00%
2020/05/29	9	29.54	0	0.00	29.50	9	6,410	0.14%
2020/05/27	2	29.78	10	29.94	29.85	-8	6,349	-0.13%
2020/05/26	14	29.99	12	30.06	29.80	2	6,333	0.03%
2020/05/25	3	29.67	2	29.65	29.95	1	6,292	0.02%
2020/05/22	38	29.88	0	0.00	29.65	38	6,272	0.61%
2020/05/21	5	30.32	2	30.50	30.35	3	6,136	0.05%
2020/05/20	12	30.35	2	30.65	30.65	10	6,054	0.17%
2020/05/19	21	30.55	2	30.30	30.25	19	6,034	0.31%
2020/05/18	4	30.66	0	0.00	30.65	4	6,023	0.07%
2020/05/15	15	31.02	11	30.92	30.70	4	5,998	0.07%
2020/05/14	18	31.86	19	32.05	31.35	-1	5,926	-0.02%
2020/05/13	2	32.40	0	0.00	32.40	2	5,884	0.03%
2020/05/12	3	32.65	8	32.53	32.80	-5	5,851	-0.09%
2020/05/11	0	0.00	3	32.23	32.25	-3	5,803	-0.05%
2020/05/08	14	31.96	35	31.91	31.90	-21	5,762	-0.36%
2020/05/07	10	32.50	2	32.30	32.45	8	5,676	0.14%
2020/05/06	3	32.42	1	32.60	32.40	2	5,663	0.04%
2020/05/05	17	32.65	37	32.56	32.65	-20	5,648	-0.35%
2020/05/04	22	33.02	2	33.00	32.80	20	5,626	0.36%
2020/04/30	27	33.66	33	33.70	33.70	-6	5,580	-0.11%
2020/04/29	70	34.43	31	34.13	34.20	39	5,545	0.70%
2020/04/28	9	33.76	56	33.64	34.10	-47	5,516	-0.85%
2020/04/27	7	32.04	10	32.27	32.30	-3	5,336	-0.06%
2020/04/24	17	31.90	13	31.91	31.85	4	5,273	0.08%
2020/04/23	10	32.23	10	32.17	32.15	0	5,168	0.00%
2020/04/22	18	34.87	9	34.62	34.95	9	4,997	0.18%
2020/04/21	31	35.33	5	35.50	35.00	26	4,864	0.53%
2020/04/20	20	35.25	27	35.31	35.35	-7	4,729	-0.15%
2020/04/17	21	35.63	30	35.21	34.95	-9	4,768	-0.19%
2020/04/16	33	35.14	45	34.96	35.20	-12	4,690	-0.26%
2020/04/15	4	34.36	19	34.24	34.45	-15	4,536	-0.33%
2020/04/14	23	33.68	33	33.82	33.90	-10	4,471	-0.22%
2020/04/13	15	33.14	8	33.28	33.30	7	4,367	0.16%
2020/04/10	8	32.55	12	32.68	32.80	-4	4,260	-0.09%
2020/04/09	3	32.32	10	32.20	32.15	-7	4,234	-0.17%
2020/04/08	36	31.80	34	31.74	32.00	2	4,155	0.05%
2020/04/07	25	30.89	16	30.96	31.20	9	4,046	0.22%
2020/04/06	3	30.37	0	0.00	30.55	3	3,975	0.08%
2020/04/01	5	30.32	6	30.28	30.45	-1	3,919	-0.03%
2020/03/31	6	30.16	8	30.27	30.30	-2	3,885	-0.05%
2020/03/30	26	29.23	4	28.96	29.90	22	3,840	0.57%
2020/03/27	9	29.84	0	0.00	29.40	9	3,813	0.24%
2020/03/26	4	29.46	1	29.40	29.60	3	3,764	0.08%
2020/03/25	0	0.00	14	29.30	29.00	-14	3,727	-0.38%
2020/03/24	14	28.54	4	28.68	28.40	10	3,680	0.27%
2020/03/23	16	27.63	1	27.20	27.55	15	3,723	0.40%
2020/03/20	6	28.68	32	28.78	28.40	-26	3,721	-0.70%
2020/03/19	45	27.31	15	28.42	26.70	30	3,643	0.82%
2020/03/18	16	29.76	1	30.00	29.50	15	3,535	0.42%
2020/03/17	29	30.36	45	30.40	30.10	-16	3,469	-0.46%
2020/03/16	34	31.58	35	31.41	31.20	-1	3,385	-0.03%
2020/03/13	39	30.22	2	29.75	31.45	37	3,305	1.12%
2020/03/12	10	31.30	15	31.68	31.60	-5	3,172	-0.16%
2020/03/11	36	32.51	58	32.19	32.10	-22	3,074	-0.72%
2020/03/10	14	31.46	11	31.68	32.25	3	3,001	0.10%
2020/03/09	35	31.65	22	31.85	31.35	13	2,931	0.44%
2020/03/06	27	32.65	37	32.47	32.65	-10	2,859	-0.35%
2020/03/05	3	31.70	7	31.71	32.00	-4	2,628	-0.15%
2020/03/04	7	31.02	0	0.00	30.95	7	2,581	0.27%
2020/03/02	26	30.55	0	0.00	30.70	26	2,564	1.01%
2020/02/27	53	31.21	1	31.80	31.15	52	2,552	2.04%
2020/02/26	5	31.82	0	0.00	31.70	5	2,521	0.20%
2020/02/25	0	0.00	12	31.78	32.05	-12	2,509	-0.48%
2020/02/24	9	31.46	0	0.00	31.85	9	2,488	0.36%
2020/02/21	2	31.83	5	31.98	31.75	-3	2,475	-0.12%
2020/02/20	0	0.00	1	32.15	32.05	-1	2,472	-0.04%
2020/02/19	1	31.90	3	32.20	32.05	-2	2,476	-0.08%
2020/02/18	3	31.90	0	0.00	31.70	3	2,433	0.12%
2020/02/17	0	32.10	5.2	32.00	32.10	-5.2	2,500	-0.21%
2020/02/14	4	32.07	15	32.03	32.05	-11	2,553	-0.43%
2020/02/13	3	31.72	3	31.65	31.50	0	2,495	0.00%
2020/02/12	0	0.00	7	31.54	31.55	-7	2,467	-0.28%
2020/02/11	0	0.00	27	31.34	31.05	-27	2,449	-1.10%
2020/02/10	7	30.64	6	30.80	30.65	1	2,437	0.04%
2020/02/07	8	31.58	24	31.77	31.05	-16	2,413	-0.66%
2020/02/06	14	31.76	3	31.85	31.70	11	2,371	0.46%
2020/02/05	0	0.00	9	31.87	31.80	-9	2,342	-0.38%
2020/02/04	3	32.10	7	32.04	31.80	-4	2,303	-0.17%
2020/02/03	32	31.35	25	32.00	32.05	7	2,265	0.31%
2020/01/31	9	32.24	78	32.35	32.70	-69	2,152	-3.21%
2020/01/30	108	30.64	6	30.43	30.65	102	2,032	5.02%	大買/鉅額交易
2020/01/20	1	32.45	17	32.49	32.30	-16	1,955	-0.82%
2020/01/17	4	32.26	2	32.30	32.30	2	1,916	0.10%
2020/01/16	0	0.00	4	32.18	32.20	-4	1,892	-0.21%
2020/01/15	8	31.94	12	31.96	31.80	-4	1,854	-0.22%
2020/01/14	2	32.03	91	32.02	32.30	-89	1,826	-4.87%
2020/01/13	52	32.48	23	32.20	32.05	29	1,766	1.64%
2020/01/10	28	31.64	34	31.64	31.75	-6	1,607	-0.37%
2020/01/09	33	31.32	6	31.35	31.15	27	1,515	1.78%
2020/01/08	19	31.36	4	31.08	31.15	15	1,452	1.03%
2020/01/07	21	30.97	19	30.87	30.90	2	1,400	0.14%
2020/01/06	15	30.80	7	30.50	30.75	8	1,373	0.58%
2020/01/03	2	30.68	0	0.00	30.55	2	1,354	0.15%
2020/01/02	4	30.45	5	30.46	30.40	-1	1,331	-0.08%
2019/12/31	0	0.00	1	30.20	30.15	-1	1,338	-0.07%
2019/12/30	7	30.16	1	30.15	30.15	6	1,429	0.42%
2019/12/27	1	30.10	1	30.20	30.15	0	1,468	0.00%
2019/12/26	1	30.05	0	0.00	30.10	1	1,525	0.07%
2019/12/25	1	30.20	58	30.11	30.15	-57	1,525	-3.74%
2019/12/24	6	30.07	27	30.14	30.05	-21	1,527	-1.37%
2019/12/23	2	30.33	18	30.35	30.30	-16	1,527	-1.05%
2019/12/19	1	30.15	19	30.08	30.10	-18	1,518	-1.19%
2019/12/18	87	30.14	70	30.05	30.30	17	1,499	1.13%
2019/12/17	1	29.45	1	29.70	29.80	0	1,421	0.00%
2019/12/16	13	29.65	2	29.45	29.60	11	1,382	0.80%
2019/12/12	1	29.35	0	0.00	29.40	1	1,377	0.07%
2019/12/11	2	29.35	1	29.35	29.35	1	1,390	0.07%
2019/12/10	10	29.20	0	0.00	29.30	10	1,399	0.71%
2019/12/06	1	29.40	0	0.00	29.45	1	1,473	0.07%
2019/12/05	3	29.45	1	29.45	29.40	2	1,476	0.14%
2019/12/04	1	29.15	0	0.00	29.25	1	1,480	0.07%
2019/12/03	1	29.30	0	0.00	29.30	1	1,484	0.07%
2019/12/02	2	29.30	0	0.00	29.35	2	1,478	0.14%
2019/11/28	0	0.00	2	29.95	29.90	-2	1,474	-0.14%
2019/11/26	0	0.00	1	30.15	30.15	-1	1,480	-0.07%
2019/11/25	0	0.00	1	29.90	30.00	-1	1,463	-0.07%
2019/11/21	2	29.75	5	29.75	29.85	-3	1,459	-0.21%
2019/11/20	0	0.00	3	29.82	29.90	-3	1,464	-0.20%
2019/11/19	1	30.00	0	0.00	30.05	1	1,484	0.07%
2019/11/18	0	0.00	59	30.00	30.00	-59	1,524	-3.87%
2019/11/15	2	29.80	2	30.05	29.80	0	1,518	0.00%
2019/11/14	98	30.28	6	29.80	29.80	92	1,508	6.10%
2019/11/13	22	30.00	21	30.04	30.10	1	1,460	0.07%
2019/11/12	11	29.00	0	0.00	29.05	11	1,432	0.77%
2019/11/11	41	28.96	1	29.00	28.95	40	1,478	2.71%
2019/11/08	15	29.12	3	29.15	29.05	12	1,482	0.81%
2019/11/07	6	28.95	0	0.00	28.95	6	1,483	0.40%
2019/11/06	5	29.05	0	0.00	29.00	5	1,489	0.34%
2019/11/05	0	0.00	1	29.10	29.10	-1	1,498	-0.07%
2019/10/29	0	0.00	1	29.50	29.25	-1	1,550	-0.06%
2019/10/24	0	0.00	1	29.65	29.80	-1	1,607	-0.06%
2019/10/22	1	29.50	0	0.00	29.55	1	1,697	0.06%
2019/10/18	0	0.00	1	29.60	29.60	-1	1,885	-0.05%
2019/10/14	1	29.00	0	0.00	29.05	1	2,257	0.04%
2019/10/09	1	29.05	0	0.00	29.05	1	2,321	0.04%
2019/10/08	1	29.50	0	0.00	29.60	1	2,375	0.04%
2019/10/07	0	0.00	10	30.39	30.40	-10	2,407	-0.42%
2019/10/04	2	30.53	1	30.60	30.60	1	2,442	0.04%
2019/10/03	1	30.00	5	30.07	30.15	-4	2,407	-0.17%
2019/10/02	1	29.75	3	29.30	29.80	-2	2,413	-0.08%
2019/10/01	0	0.00	1	29.05	29.10	-1	2,377	-0.04%
2019/09/27	6	29.01	1	29.40	29.00	5	2,404	0.21%
2019/09/25	1	29.15	3	29.10	29.05	-2	2,450	-0.08%
2019/09/24	8	29.44	0	0.00	29.10	8	2,488	0.32%
2019/09/23	2	29.45	0	0.00	29.45	2	2,490	0.08%
2019/09/20	2	29.30	2	29.43	29.25	0	2,500	0.00%
2019/09/19	0	0.00	40	29.00	29.10	-40	2,478	-1.61%
2019/09/18	11	29.05	0	0.00	29.00	11	2,486	0.44%
2019/09/11	31	29.35	0	0.00	29.15	31	2,509	1.24%
2019/09/05	0	0.00	5	28.89	28.75	-5	2,489	-0.20%
2019/08/30	2	28.55	0	0.00	28.65	2	2,608	0.08%
2019/08/29	1	28.20	1	28.25	28.30	0	2,608	0.00%
2019/08/26	2	28.40	0	0.00	28.35	2	2,655	0.08%
2019/08/22	0	0.00	2	29.00	28.90	-2	2,698	-0.07%
2019/08/21	1	28.90	12	28.90	28.90	-11	2,704	-0.41%
2019/08/20	0	0.00	3	28.73	28.75	-3	2,654	-0.11%
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	2	28.50	1	28.60	28.55	1	2,650	0.04%
2019/08/15	2	28.30	3	28.12	28.25	-1	2,618	-0.04%
2019/08/14	1	27.90	0	0.00	28.45	1	2,579	0.04%
2019/08/12	0	0.00	1	27.85	27.70	-1	2,534	-0.04%
2019/08/08	2	27.85	1	27.85	27.85	1	2,533	0.04%
2019/08/07	0	0.00	1	27.55	27.70	-1	2,537	-0.04%
2019/08/06	7	26.64	2	26.50	27.10	5	2,544	0.20%
2019/08/05	9	27.51	0	0.00	27.45	9	2,559	0.35%
2019/08/02	0	0.00	1	27.85	27.85	-1	2,586	-0.04%
2019/07/30	1	27.90	1	27.80	27.70	0	2,575	0.00%
2019/07/29	0	0.00	1	28.20	28.10	-1	2,569	-0.04%
2019/07/26	3	28.18	2	28.38	28.40	1	2,555	0.04%
2019/07/25	1	28.05	2	28.03	28.15	-1	2,537	-0.04%
2019/07/24	18	27.88	3	27.88	27.85	15	2,508	0.60%
2019/07/23	9	28.57	0	0.00	28.35	9	2,458	0.37%
2019/07/22	26	28.90	2	29.05	28.70	24	2,423	0.99%
2019/07/19	5	31.90	5	31.85	31.90	0	2,284	0.00%
2019/07/18	13	32.00	6	32.08	31.85	7	2,149	0.33%
2019/07/16	2	32.68	25	32.83	32.35	-23	1,984	-1.16%
2019/07/12	0	0.00	11	33.13	33.00	-11	1,835	-0.60%
2019/07/10	0	0.00	3	32.47	32.55	-3	1,741	-0.17%
2019/07/09	0	0.00	4	32.19	32.15	-4	1,710	-0.23%
2019/07/08	10.4	32.11	8	32.01	31.85	2.4	1,686	0.14%
2019/07/05	7	32.30	0	0.00	32.35	7	1,841	0.38%
2019/07/04	1	32.15	0	0.00	32.25	1	1,926	0.05%
2019/07/03	2	32.00	14	32.00	32.05	-12	1,917	-0.63%
2019/07/01	12	31.81	0	0.00	31.80	12	1,903	0.63%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/27	0	0.00	1	31.60	31.55	-1	1,892	-0.05%
2019/06/25	2	31.40	1	31.40	31.40	1	1,910	0.05%
2019/06/24	0	0.00	7	31.41	31.40	-7	1,923	-0.36%
2019/06/21	31	31.39	0	0.00	31.10	31	1,951	1.59%
2019/06/19	2	31.35	1	31.40	31.30	1	2,001	0.05%
2019/06/18	6	31.41	2	31.35	31.35	4	2,010	0.20%
2019/06/13	1	31.05	6	31.02	31.20	-5	2,120	-0.24%
2019/06/12	0	0.00	1	30.85	30.90	-1	2,211	-0.05%
2019/06/11	0	0.00	6	30.67	30.70	-6	2,241	-0.27%
2019/06/10	5	30.15	0	0.00	30.20	5	2,288	0.22%
2019/06/06	2	31.28	1	31.25	31.30	1	2,289	0.04%
2019/06/05	0	0.00	1	31.45	31.25	-1	2,312	-0.04%
2019/06/04	0	0.00	2	31.35	31.35	-2	2,361	-0.08%
2019/06/03	2	31.23	0	0.00	31.20	2	2,374	0.08%
2019/05/31	3	31.43	1	31.30	31.55	2	2,379	0.08%
2019/05/30	0	0.00	12	30.98	31.20	-12	2,360	-0.51%
2019/05/29	31	31.05	0	0.00	30.80	31	2,366	1.31%
2019/05/28	1	30.25	2	31.80	31.80	-1	2,341	-0.04%
2019/05/27	1	30.10	1	30.25	30.15	0	2,334	0.00%
2019/05/24	0	0.00	1	30.50	30.40	-1	2,369	-0.04%
2019/05/23	1	30.00	0	0.00	30.00	1	2,368	0.04%
2019/05/22	2	30.48	6	30.40	30.30	-4	2,369	-0.17%
2019/05/21	1	30.00	14	30.35	30.30	-13	2,368	-0.55%
2019/05/15	0	0.00	5	30.10	30.10	-5	2,392	-0.21%
2019/05/14	10	29.41	3	29.53	29.75	7	2,401	0.29%
2019/05/13	11	29.80	8	29.71	29.40	3	2,399	0.13%
2019/05/10	7	30.32	2	30.13	29.95	5	2,435	0.21%
2019/05/09	12	31.00	10	30.70	30.70	2	2,404	0.08%
2019/05/08	0	0.00	2	30.98	31.00	-2	2,399	-0.08%
2019/05/07	5	30.80	1	30.80	30.75	4	2,392	0.17%
2019/05/06	5	30.72	1	30.70	30.65	4	2,409	0.17%
2019/05/03	7	31.09	0	0.00	31.00	7	2,396	0.29%
2019/05/02	0	0.00	1	31.15	31.00	-1	2,395	-0.04%
2019/04/29	16	30.85	0	0.00	30.80	16	2,402	0.67%
2019/04/26	1	31.20	0.9	31.25	31.15	0.1	2,396	0.00%
2019/04/25	12	31.40	4	31.36	31.35	8	2,401	0.33%
2019/04/24	0	0.00	1	31.30	31.35	-1	2,402	-0.04%
2019/04/23	0	0.00	5	31.30	31.30	-5	2,402	-0.21%
2019/04/22	0	33.70	1	31.35	31.40	-1	2,405	-0.04%
2019/04/19	0	0.00	6	31.35	31.35	-6	2,411	-0.25%
2019/04/18	5	31.30	10	31.40	31.20	-5	2,408	-0.21%
2019/04/17	0	0.00	2	31.50	31.55	-2	2,414	-0.08%
2019/04/16	6	31.34	3	31.40	31.40	3	2,395	0.13%
2019/04/15	0	0.00	2	31.50	31.35	-2	2,359	-0.08%
2019/04/12	10	31.80	2	31.60	31.60	8	2,334	0.34%
2019/04/11	23	32.11	2	32.00	32.00	21	2,301	0.91%
2019/04/10	2	31.23	33	31.27	31.70	-31	2,097	-1.48%
2019/04/09	1	31.35	11	31.34	31.50	-10	1,993	-0.50%
2019/04/08	8	31.49	15	31.54	31.45	-7	1,977	-0.35%
2019/04/03	2	31.25	0	0.00	31.45	2	1,959	0.10%
2019/04/02	17	31.50	13	31.50	31.45	4	1,937	0.21%
2019/04/01	1	31.60	2	31.65	31.45	-1	1,925	-0.05%
2019/03/29	1	31.30	5	31.25	31.40	-4	1,894	-0.21%
2019/03/28	3	31.23	7	31.26	31.30	-4	1,873	-0.21%
2019/03/27	6	31.34	3	31.30	31.30	3	1,866	0.16%
2019/03/25	35	30.72	6	30.78	30.80	29	1,823	1.59%
2019/03/22	8	30.66	3	30.65	30.65	5	1,773	0.28%
2019/03/21	5	30.70	15	30.40	30.70	-10	1,747	-0.57%
2019/03/20	10	30.50	0	0.00	30.45	10	1,717	0.58%
2019/03/19	7	30.82	2	30.80	30.75	5	1,672	0.30%
2019/03/18	9	30.65	4	30.63	30.65	5	1,637	0.31%
2019/03/15	10	30.06	17	30.17	30.25	-7	1,583	-0.44%
2019/03/14	12	29.75	4	29.78	29.60	8	1,507	0.53%
2019/03/13	15	29.58	0	0.00	29.50	15	1,496	1.00%
2019/03/12	5	29.30	7	29.67	29.90	-2	1,430	-0.14%
2019/03/11	2	28.80	3	28.83	29.00	-1	1,363	-0.07%
2019/03/08	19	28.87	0	0.00	29.10	19	1,362	1.39%
2019/03/06	0	30.20	0	0.00	30.15	0	1,313	0.00%
2019/03/04	0	0.00	2	30.10	30.20	-2	1,315	-0.15%
2019/02/27	1	30.00	4	30.03	30.00	-3	1,303	-0.23%
2019/02/26	6	29.93	1	30.05	29.90	5	1,293	0.39%
2019/02/25	2	30.15	13	30.18	30.20	-11	1,276	-0.86%
2019/02/22	0	0.00	2	29.73	29.75	-2	1,244	-0.16%
2019/02/21	1	29.45	1	29.60	29.60	0	1,240	0.00%
2019/02/19	0	0.00	2	29.50	29.40	-2	1,236	-0.16%
2019/02/15	2	29.20	1	29.25	29.20	1	1,255	0.08%
2019/02/11	2	29.78	9	29.82	29.90	-7	1,305	-0.54%
2019/01/28	0	0.00	1	29.05	29.05	-1	1,321	-0.08%
2019/01/22	2	28.70	0	0.00	28.75	2	1,439	0.14%
2019/01/21	0	0.00	1	28.85	28.85	-1	1,459	-0.07%
2019/01/17	0	0.00	22	28.62	28.75	-22	1,504	-1.46%
2019/01/15	0	0.00	0.3	28.50	28.40	-0.3	1,606	-0.02%
2019/01/11	0	0.00	16	28.50	28.55	-16	1,613	-0.99%
2019/01/09	1	27.85	0	0.00	28.15	1	1,605	0.06%
2019/01/07	0	0.00	1	27.65	27.75	-1	1,600	-0.06%
2019/01/04	1	27.20	6	27.22	27.25	-5	1,618	-0.31%
2019/01/03	0	0.00	7	27.11	26.95	-7	1,684	-0.42%
2019/01/02	0	0.00	2	27.10	27.05	-2	1,697	-0.12%
2018/12/28	3	27.08	14	27.10	27.05	-11	1,713	-0.64%
2018/12/27	1	27.45	0	0.00	27.15	1	1,748	0.06%
2018/12/26	15	27.16	0	0.00	27.10	15	1,763	0.85%
2018/12/24	0	0.00	1	27.50	27.40	-1	1,775	-0.06%
2018/12/21	17	27.18	0	0.00	27.25	17	1,784	0.95%
2018/12/20	3	27.32	19	27.40	27.25	-16	1,785	-0.90%
2018/12/19	3	27.57	20	27.80	27.55	-17	1,784	-0.95%
2018/12/17	2	28.30	0	0.00	28.30	2	1,781	0.11%
2018/12/12	0	0.00	1	28.85	28.85	-1	1,835	-0.05%
2018/12/11	2	28.25	0	0.00	28.45	2	1,860	0.11%
2018/12/10	7	27.81	5	27.80	28.15	2	1,881	0.11%
2018/12/07	15	28.45	7	28.23	28.45	8	1,897	0.42%
2018/12/05	2	29.55	7	29.52	29.75	-5	1,882	-0.27%
2018/11/28	0	0.00	5	29.65	29.65	-5	2,011	-0.25%
2018/11/27	0	0.00	28	29.49	29.50	-28	2,015	-1.39%
2018/11/22	2	28.80	3	28.92	28.90	-1	2,033	-0.05%
2018/11/21	0	0.00	10	28.86	29.05	-10	2,079	-0.48%
2018/11/20	0	0.00	4	29.10	29.05	-4	2,094	-0.19%
2018/11/19	0	0.00	2	29.40	29.40	-2	2,109	-0.09%
2018/11/16	12	29.29	1	29.25	29.30	11	2,127	0.52%
2018/11/15	1	29.15	0	0.00	29.20	1	2,169	0.05%
2018/11/13	0	0.00	1	29.05	29.15	-1	2,243	-0.04%
2018/11/12	0	0.00	14	28.98	29.10	-14	2,282	-0.61%
2018/11/09	3	28.43	2	28.70	28.75	1	2,291	0.04%
2018/11/08	5	28.77	7	28.79	28.80	-2	2,311	-0.09%
2018/11/07	10	28.61	3	28.53	28.65	7	2,350	0.30%
2018/11/06	13	28.72	0	0.00	28.00	13	2,426	0.54%
2018/11/05	0	0.00	1	28.45	28.80	-1	2,513	-0.04%
2018/11/02	3	27.85	6	28.33	28.25	-3	2,863	-0.10%
2018/11/01	6	26.73	3	26.87	27.00	3	3,140	0.10%
2018/10/31	2	25.90	5	25.89	26.00	-3	3,260	-0.09%
2018/10/29	0	0.00	2	25.25	25.20	-2	3,446	-0.06%
2018/10/26	0	0.00	13	25.69	25.70	-13	3,489	-0.37%
2018/10/25	19	25.32	0	0.00	25.45	19	3,563	0.53%
2018/10/24	33	26.83	22	27.41	26.40	11	3,555	0.31%
2018/10/23	22	27.90	0	0.00	27.80	22	3,487	0.63%
2018/10/19	0	0.00	5	27.95	28.20	-5	3,550	-0.14%
2018/10/17	1	28.15	0	0.00	28.15	1	3,626	0.03%
2018/10/16	2	28.18	8	28.09	28.30	-6	3,752	-0.16%
2018/10/15	5	28.15	1	28.15	28.20	4	3,820	0.10%
2018/10/12	3	27.50	16	27.60	28.20	-13	3,901	-0.33%
2018/10/11	22	27.89	19	28.08	27.20	3	4,065	0.07%
2018/10/09	15	29.43	12	29.53	29.55	3	4,426	0.07%
2018/10/08	20	29.53	0	0.00	29.65	20	4,992	0.40%
2018/10/05	12	29.45	31	29.66	29.40	-19	5,049	-0.38%
2018/10/04	15	29.47	0	0.00	29.40	15	5,069	0.30%
2018/10/03	9	29.88	0	0.00	29.80	9	5,070	0.18%
2018/10/02	1	30.15	0	0.00	30.10	1	5,108	0.02%
2018/10/01	4	30.05	9	30.00	30.20	-5	5,161	-0.10%
2018/09/28	0	0.00	49	29.90	30.00	-49	5,282	-0.93%
2018/09/27	5	29.97	1	30.00	29.95	4	5,488	0.07%
2018/09/26	11	30.04	0	0.00	30.05	11	5,526	0.20%
2018/09/25	6	30.07	0	0.00	30.05	6	5,569	0.11%
2018/09/21	0	0.00	1	30.15	30.15	-1	5,600	-0.02%
2018/09/19	0	0.00	3	30.20	30.10	-3	5,634	-0.05%
2018/09/18	2	29.95	0	0.00	30.00	2	5,638	0.04%
2018/09/17	10	30.20	10	30.20	30.25	0	5,655	0.00%
2018/09/14	2	29.45	1	29.30	29.75	1	5,651	0.02%
2018/09/13	12	29.16	1	29.20	29.20	11	5,676	0.19%
2018/09/12	1	29.40	1	29.15	29.20	0	5,701	0.00%
2018/09/11	0	0.00	21	29.13	29.20	-21	5,744	-0.37%
2018/09/10	20	28.94	10	28.90	28.75	10	5,834	0.17%
2018/09/06	24	30.29	1	30.50	30.25	23	5,992	0.38%
2018/09/05	10	31.25	0	0.00	31.05	10	6,064	0.16%
2018/09/04	1	31.05	10	31.05	31.20	-9	6,185	-0.15%
2018/08/30	0	0.00	1	31.45	31.55	-1	6,346	-0.02%
2018/08/29	3	31.40	0	0.00	31.40	3	6,362	0.05%
2018/08/28	12	31.30	0	0.00	31.30	12	6,421	0.19%
2018/08/27	0	0.00	1	30.60	30.70	-1	6,407	-0.02%
2018/08/24	4	30.18	2	30.28	30.10	2	6,430	0.03%
2018/08/23	0	0.00	1	30.50	30.50	-1	6,458	-0.02%
2018/08/21	2	30.55	12	30.74	30.85	-10	6,556	-0.15%
2018/08/20	7	30.15	3	30.08	30.05	4	6,568	0.06%
2018/08/17	2	31.00	3	30.95	30.85	-1	6,561	-0.02%
2018/08/16	1	31.35	1	31.50	31.30	0	6,545	0.00%
2018/08/15	1	31.75	10	31.80	31.75	-9	6,574	-0.14%
2018/08/14	3	31.88	2	31.98	31.95	1	6,711	0.01%
2018/08/13	4	31.90	2	32.00	31.85	2	6,799	0.03%
2018/08/10	0	0.00	26	32.75	32.85	-26	6,732	-0.39%
2018/08/09	24	32.27	34	32.28	32.25	-10	6,717	-0.15%
2018/08/08	9	35.11	1	35.10	34.95	8	6,375	0.13%
2018/08/07	11	35.25	26	35.17	35.25	-15	6,099	-0.25%
2018/08/06	15	35.27	1	35.30	35.25	14	6,028	0.23%
2018/08/03	1	34.95	8	35.13	35.15	-7	6,005	-0.12%
2018/08/02	12	34.89	2	35.00	34.75	10	6,118	0.16%
2018/08/01	21	35.08	21	35.04	35.05	0	6,234	0.00%
2018/07/31	2	34.33	0	0.00	34.55	2	6,215	0.03%
2018/07/30	14	34.29	0	0.00	34.45	14	6,196	0.23%
2018/07/27	5	34.53	12	34.51	34.50	-7	6,171	-0.11%
2018/07/26	1	34.75	5	34.60	34.65	-4	6,149	-0.07%
2018/07/25	2	34.70	2	34.45	34.70	0	6,156	0.00%
2018/07/24	10	34.55	24	34.39	34.55	-14	6,137	-0.23%
2018/07/23	17	34.12	0	0.00	34.15	17	6,120	0.28%
2018/07/20	18	34.84	4	35.05	34.70	14	6,010	0.23%
2018/07/19	8	35.07	1	34.95	35.20	7	5,960	0.12%
2018/07/18	44	35.84	23	36.49	35.50	21	5,928	0.35%
2018/07/17	64	37.16	71	37.12	36.60	-7	5,762	-0.12%
2018/07/16	30	36.15	50	36.26	36.60	-20	5,339	-0.37%
2018/07/13	1	34.70	94	34.62	34.55	-93	4,786	-1.94%
2018/07/12	5	34.22	26	34.37	34.45	-21	4,748	-0.44%
2018/07/10	27	34.07	3	34.25	34.25	24	4,786	0.50%
2018/07/09	4	33.91	3	34.33	33.85	1	4,843	0.02%
2018/07/06	15	34.53	14	33.91	34.20	1	4,826	0.02%
2018/07/05	5	34.75	4	34.75	34.10	1	4,768	0.02%
2018/07/04	0	0.00	20	34.30	34.35	-20	4,750	-0.42%
2018/07/03	0	0.00	4	34.06	33.80	-4	4,754	-0.08%
2018/07/02	4	34.14	1	34.35	34.20	3	4,765	0.06%
2018/06/29	8	33.95	12	34.00	34.25	-4	4,793	-0.08%
2018/06/28	4	33.86	36	33.81	33.80	-32	4,792	-0.67%
2018/06/27	2	33.93	2	34.00	33.90	0	4,847	0.00%
2018/06/26	1	33.70	0	0.00	33.90	1	4,891	0.02%
2018/06/25	6	34.50	114	34.44	34.35	-108	4,966	-2.17%	大賣/鉅額交易
2018/06/22	0	0.00	10	34.50	34.40	-10	5,060	-0.20%
2018/06/21	3	34.60	30	34.58	34.50	-27	5,102	-0.53%
2018/06/20	11	34.19	24	34.23	34.30	-13	5,211	-0.25%
2018/06/19	12	33.84	3	33.95	33.95	9	5,243	0.17%
2018/06/15	15	34.94	40	34.94	34.45	-25	5,246	-0.48%
2018/06/14	0	0.00	7	34.46	34.55	-7	5,173	-0.14%
2018/06/13	4	34.51	22	34.43	34.45	-18	5,513	-0.33%
2018/06/12	3	34.00	52	33.87	34.05	-49	5,732	-0.85%
2018/06/11	6	33.53	5	33.55	33.45	1	5,726	0.02%
2018/06/08	15	33.47	15	33.48	33.55	0	5,924	0.00%
2018/06/07	1	33.85	36	34.01	33.60	-35	6,123	-0.57%
2018/06/06	2	33.43	2	33.60	33.40	0	6,089	0.00%
2018/06/05	8	33.54	0	0.00	33.55	8	6,100	0.13%
2018/06/04	21	33.30	1	33.35	33.30	20	6,065	0.33%
2018/06/01	26	33.07	10	33.15	33.15	16	6,206	0.26%
2018/05/31	3	33.30	0	0.00	33.25	3	6,201	0.05%
2018/05/30	3	33.30	24	33.08	33.05	-21	6,207	-0.34%
2018/05/29	13	32.70	2	32.80	32.75	11	6,144	0.18%
2018/05/28	8	33.15	2	33.40	33.15	6	6,108	0.10%
2018/05/24	55	33.59	2	33.65	33.50	53	6,061	0.87%
2018/05/23	108	33.91	2	33.80	33.90	106	6,042	1.75%	大買/鉅額交易
2018/05/22	29	34.30	3	34.33	34.30	26	6,002	0.43%
2018/05/21	3	34.12	18	33.83	34.15	-15	5,877	-0.26%
2018/05/18	2	33.45	105.9	33.45	33.40	-103.9	5,764	-1.80%	大賣/鉅額交易
2018/05/17	20	33.65	11	33.60	33.70	9	5,793	0.16%
2018/05/16	8	33.00	0	0.00	33.05	8	5,779	0.14%
2018/05/15	14	33.17	16	32.87	33.00	-2	5,915	-0.03%
2018/05/14	19	33.36	18	33.55	33.50	1	5,932	0.02%
2018/05/11	27	33.65	18.1	33.69	33.70	8.9	5,881	0.15%
2018/05/10	17	33.72	47	33.71	33.55	-30	5,847	-0.51%
2018/05/09	111	33.00	17	32.89	33.00	94	5,625	1.67%	大買/
2018/05/08	2	32.40	10	32.43	32.15	-8	5,456	-0.15%
2018/05/07	1	32.00	0	0.00	32.00	1	5,402	0.02%
2018/05/03	10	31.90	1	31.95	31.95	9	5,365	0.17%
2018/05/02	2	31.80	9	32.01	31.85	-7	5,367	-0.13%
2018/04/30	0	0.00	1	31.75	31.85	-1	5,336	-0.02%
2018/04/27	0	0.00	16	31.49	31.60	-16	5,326	-0.30%
2018/04/26	0	0.00	64	31.26	30.95	-64	5,311	-1.21%
2018/04/25	9	30.94	2	31.35	31.35	7	5,306	0.13%
2018/04/24	26	31.15	12	31.30	31.40	14	5,305	0.26%
2018/04/23	11	31.95	0	0.00	32.00	11	5,305	0.21%
2018/04/20	9	31.71	0	0.00	31.75	9	5,285	0.17%
2018/04/19	6	31.70	0	0.00	31.75	6	5,284	0.11%
2018/04/18	4	32.01	3	31.80	31.70	1	5,286	0.02%
2018/04/17	10	31.85	2	31.90	31.85	8	5,269	0.15%
2018/04/16	1	31.20	0	0.00	31.55	1	5,253	0.02%
2018/04/13	9	32.08	25.7	32.22	31.95	-16.7	5,233	-0.32%
2018/04/12	2	32.68	4	32.60	32.65	-2	5,350	-0.04%
2018/04/11	35	32.62	0	0.00	32.55	35	5,339	0.66%
2018/04/10	66	32.84	10	32.73	32.40	56	5,303	1.06%
2018/04/09	9	32.13	0	0.00	32.15	9	5,142	0.18%
2018/04/03	16.1	32.05	31	32.05	32.05	-14.9	5,113	-0.29%
2018/04/02	118	32.05	3	32.02	32.00	115	5,080	2.26%	大買/鉅額交易
2018/03/31	24	31.94	1	31.90	31.95	23	5,059	0.45%
2018/03/30	14	32.11	18.1	32.07	31.90	-4.1	5,051	-0.08%
2018/03/29	11	31.96	4	31.90	31.85	7	5,005	0.14%
2018/03/28	35	31.82	6	31.88	31.75	29	5,058	0.57%
2018/03/27	20	31.82	5	32.01	31.65	15	5,066	0.30%
2018/03/26	7	31.86	12	31.90	31.70	-5	5,282	-0.09%
2018/03/23	13	31.48	122	31.56	31.75	-109	5,348	-2.04%	大賣/鉅額交易
2018/03/22	51	31.48	11	31.74	31.30	40	5,213	0.77%
2018/03/21	65	31.95	64	31.99	31.80	1	5,155	0.02%
2018/03/20	63	31.45	2	31.55	31.80	61	5,128	1.19%
2018/03/19	124	32.08	55	31.70	31.45	69	5,051	1.37%	大買/
2018/03/16	1	31.00	4	31.10	31.30	-3	4,629	-0.06%
2018/03/15	0	0.00	10	30.68	30.70	-10	4,303	-0.23%
2018/03/14	22	30.50	12	30.43	30.30	10	4,206	0.24%
2018/03/13	10	30.19	18	29.70	30.35	-8	4,003	-0.20%
2018/03/12	3	29.30	10	29.34	29.35	-7	3,788	-0.18%
2018/03/09	5	29.25	2	29.18	29.25	3	3,769	0.08%
2018/03/08	0	0.00	3	29.07	29.00	-3	3,778	-0.08%
2018/03/07	7	29.13	3	28.75	28.75	4	3,778	0.11%
2018/03/05	2	28.20	0	0.00	28.30	2	3,809	0.05%
2018/03/02	0.2	28.00	15	27.85	28.00	-14.8	3,831	-0.39%
2018/03/01	3	27.80	3	28.00	28.00	0	3,908	0.00%
2018/02/27	0	0.00	1	27.80	27.70	-1	3,971	-0.03%
2018/02/26	11	27.84	1	27.80	27.85	10	4,217	0.24%
2018/02/23	0	0.00	1	27.40	27.40	-1	4,253	-0.02%
2018/02/22	1	26.75	0	0.00	26.70	1	4,301	0.02%
2018/02/21	3	26.50	0	0.00	26.55	3	4,338	0.07%
2018/02/12	5	25.40	0	0.00	25.90	5	4,359	0.11%
2018/02/09	6	24.68	6	24.85	25.05	0	4,411	0.00%
2018/02/08	3	25.50	0	0.00	25.60	3	4,376	0.07%
2018/02/07	32	26.64	3	26.77	26.15	29	4,319	0.67%
2018/02/06	3	28.07	4	28.40	27.45	-1	4,217	-0.02%
2018/02/05	6	28.71	1	28.45	28.80	5	4,236	0.12%
2018/02/02	10	29.15	16	29.15	29.10	-6	4,275	-0.14%
2018/02/01	0.4	28.90	3	28.60	29.00	-2.6	4,318	-0.06%
2018/01/30	2	28.88	2	28.93	28.70	0	4,565	0.00%
2018/01/29	1	28.70	30	28.65	28.65	-29	4,656	-0.62%
2018/01/25	5	28.93	0	0.00	28.75	5	4,845	0.10%
2018/01/24	4	28.75	0	0.00	28.90	4	5,047	0.08%
2018/01/22	1	28.90	1	28.85	28.85	0	5,289	0.00%
2018/01/19	6.1	28.98	1	29.00	28.95	5.1	5,418	0.09%
2018/01/17	5	28.95	3	28.95	28.90	2	5,670	0.04%
2018/01/16	5	28.52	10	28.45	28.55	-5	5,877	-0.09%
2018/01/15	5	28.60	0	0.00	28.60	5	6,158	0.08%
2018/01/12	7	28.39	41	28.45	28.55	-34	6,392	-0.53%
2018/01/11	0	0.00	5	28.15	28.20	-5	6,747	-0.07%
2018/01/10	1	28.05	15	28.15	28.15	-14	7,126	-0.20%
2018/01/09	2	28.25	10	28.35	28.40	-8	7,647	-0.10%
2018/01/08	82	28.13	84	27.95	28.05	-2	7,961	-0.03%
2018/01/05	1	30.00	0	0.00	30.05	1	7,849	0.01%
2018/01/04	0	0.00	20	30.00	30.10	-20	8,020	-0.25%
2018/01/03	32	30.27	0	0.00	30.15	32	8,070	0.40%
2018/01/02	4	30.00	4	30.18	30.20	0	8,132	0.00%