至上 (8112)-元大-竹科券商分點個股進出

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
83.2
漲跌
▼0.8
漲幅
-0.95%
成交量
6,839張
產業
上市電子通路類股
858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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/04/17	8	83.71	10.2	83.83	84.00	-2.2	11,941	-0.02%
2024/04/16	13.7	83.29	20.2	82.61	82.90	-6.6	11,834	-0.06%
2024/04/15	4	84.03	13	85.06	85.90	-9	11,654	-0.08%
2024/04/12	31	86.18	37	87.21	86.60	-6	11,465	-0.05%
2024/04/11	31	84.57	28	83.75	85.20	3	11,171	0.03%
2024/04/10	17.2	83.44	23.3	82.80	82.10	-6.1	10,944	-0.06%
2024/04/09	58.8	82.77	66.1	82.59	83.50	-7.3	10,705	-0.07%
2024/04/08	34.1	78.10	17.5	77.83	78.50	16.6	10,139	0.16%
2024/04/03	3	74.33	2	74.50	74.80	1	9,939	0.01%
2024/04/02	6.1	74.73	4	74.75	74.80	2.1	9,974	0.02%
2024/04/01	2	73.10	6	73.87	73.60	-4	10,070	-0.04%
2024/03/29	8	73.30	1.4	72.74	72.80	6.6	10,095	0.07%
2024/03/28	6	74.92	12	74.44	74.00	-6	10,153	-0.06%
2024/03/27	0.1	74.10	11	73.44	74.00	-10.9	10,307	-0.11%
2024/03/26	59	73.93	18.1	74.24	73.70	40.9	10,381	0.39%
2024/03/25	13.1	75.38	29.1	75.47	75.40	-16.1	10,358	-0.15%
2024/03/22	72.3	75.98	43.1	74.94	75.60	29.2	10,620	0.28%
2024/03/21	62.3	74.45	73.6	75.65	77.00	-11.3	10,519	-0.11%
2024/03/20	24.1	71.97	43	71.34	71.70	-18.9	10,233	-0.18%
2024/03/19	41.1	72.29	53.5	72.24	72.10	-12.5	10,525	-0.12%
2024/03/18	11	69.27	26	69.54	70.10	-15	10,986	-0.14%
2024/03/15	20.1	67.70	2	67.90	68.10	18.1	11,822	0.15%
2024/03/14	13.2	67.74	15	67.61	67.40	-1.8	12,565	-0.01%
2024/03/13	39	69.03	38.5	68.39	68.40	0.5	13,150	0.00%
2024/03/12	43.2	70.17	44	70.05	69.60	-0.8	12,989	-0.01%
2024/03/11	30.3	68.54	26.1	68.53	68.60	4.2	12,537	0.03%
2024/03/08	47	67.65	31.1	67.46	66.80	15.9	12,335	0.13%
2024/03/07	79.1	69.06	75.1	68.39	67.50	4	12,051	0.03%
2024/03/06	15.6	65.91	22.1	66.41	66.90	-6.5	11,467	-0.06%
2024/03/05	8	64.51	7	64.96	64.40	1	11,470	0.01%
2024/03/04	20	64.16	22.1	63.97	64.00	-2.1	11,550	-0.02%
2024/03/01	2	62.85	1	62.60	62.60	1	11,375	0.01%
2024/02/29	21.1	62.68	2	62.80	62.40	19.1	11,336	0.17%
2024/02/27	4	61.98	6	62.45	61.70	-2	11,206	-0.02%
2024/02/26	12	62.15	5	62.18	62.30	7	11,166	0.06%
2024/02/23	15.3	64.31	27	63.66	63.10	-11.8	11,113	-0.11%
2024/02/22	21	62.80	14	62.91	63.20	7	11,086	0.06%
2024/02/21	10.6	63.31	17	63.53	63.20	-6.4	11,063	-0.06%
2024/02/20	66.2	65.30	59	64.47	63.60	7.2	11,038	0.07%
2024/02/19	8.7	63.86	11	64.26	64.80	-2.4	10,812	-0.02%
2024/02/16	7	62.29	4	62.58	62.70	3	10,652	0.03%
2024/02/15	15	61.69	9	61.61	61.90	6	10,601	0.06%
2024/02/05	4	60.95	3	61.00	60.90	1	10,572	0.01%
2024/02/02	15	60.76	1	60.60	60.80	14	10,572	0.13%
2024/02/01	1	61.00	3	60.83	61.10	-2	10,591	-0.02%
2024/01/31	8	60.30	3	60.23	60.20	5	10,583	0.05%
2024/01/30	1	60.20	0	0.00	60.10	1	10,621	0.01%
2024/01/29	1	60.40	1	60.80	60.90	0	10,612	0.00%
2024/01/26	6	60.17	1	60.40	60.30	5	10,621	0.05%
2024/01/25	2.1	60.46	2	60.30	60.20	0.1	10,653	0.00%
2024/01/24	2	61.90	1	61.80	61.30	1	10,710	0.01%
2024/01/23	6	62.28	5	61.92	61.70	1	10,759	0.01%
2024/01/22	12	61.99	16	62.36	62.50	-4	10,750	-0.04%
2024/01/19	6	60.97	16	60.82	60.90	-10	10,686	-0.09%
2024/01/18	44.1	62.20	23	61.04	60.70	21.1	10,683	0.20%
2024/01/17	44.7	64.01	35	64.07	63.90	9.6	10,517	0.09%
2024/01/16	10	63.36	9.7	63.38	63.70	0.3	10,256	0.00%
2024/01/15	12	62.72	22.5	62.94	63.00	-10.5	10,200	-0.10%
2024/01/12	7.1	61.77	9.2	61.73	61.50	-2.1	10,128	-0.02%
2024/01/11	1	61.30	7	60.80	61.30	-6	10,142	-0.06%
2024/01/10	9	60.97	5	60.94	61.10	4	10,148	0.04%
2024/01/09	1	61.20	2	61.20	61.30	-1	10,148	-0.01%
2024/01/08	1	61.40	5	60.78	61.10	-4	10,164	-0.04%
2024/01/05	21	61.40	5	61.60	61.00	16	10,189	0.16%
2024/01/04	10	60.85	2	61.05	61.30	8	10,082	0.08%
2024/01/03	13	60.83	5	60.92	60.80	8	10,060	0.08%
2024/01/02	7	60.84	14	60.96	61.10	-7	10,074	-0.07%
2023/12/29	12	60.41	16	60.53	60.50	-4	10,050	-0.04%
2023/12/28	14	59.77	3	59.50	59.70	11	10,007	0.11%
2023/12/27	5	60.12	36	60.27	60.30	-31	10,084	-0.31%
2023/12/26	10	59.16	2	59.00	59.70	8	9,984	0.08%
2023/12/25	17	59.00	2	58.85	59.00	15	9,956	0.15%
2023/12/22	54.2	59.84	8.1	60.74	59.90	46.1	9,845	0.47%
2023/12/21	9	59.77	5	59.88	60.00	4	9,801	0.04%
2023/12/20	7.1	61.58	19	61.25	60.80	-11.9	9,808	-0.12%
2023/12/19	30.3	62.30	54.2	61.32	61.30	-23.9	9,707	-0.25%
2023/12/18	32.2	66.60	48.1	65.80	65.10	-15.9	9,440	-0.17%
2023/12/15	36.3	68.64	41	68.55	68.00	-4.7	9,308	-0.05%
2023/12/14	28.3	72.30	43	71.58	71.10	-14.8	9,309	-0.16%
2023/12/13	162.5	71.76	100.1	71.48	71.50	62.4	8,959	0.70%	大買/
2023/12/12	141.4	69.61	105.3	68.51	68.90	36.1	8,387	0.43%	大買/大賣/
2023/12/11	110	66.59	76.7	66.66	68.30	33.3	7,654	0.44%	大買/
2023/12/08	49.5	60.17	61.2	59.83	62.10	-11.7	6,960	-0.17%
2023/12/07	3.1	56.39	23.4	56.35	56.50	-20.3	6,457	-0.31%
2023/12/06	7	55.77	15	55.93	55.80	-8	6,522	-0.12%
2023/12/05	18	55.40	0	0.00	55.90	18	6,865	0.26%
2023/12/04	6	56.40	0.1	56.40	55.90	5.9	7,563	0.08%
2023/12/01	2	55.50	51	55.80	55.90	-49	8,376	-0.58%
2023/11/30	68.1	56.59	21	56.29	55.90	47.1	8,432	0.56%
2023/11/29	18	55.33	16.1	55.55	55.70	1.9	8,175	0.02%
2023/11/28	1	53.40	0	0.00	53.60	1	7,944	0.01%
2023/11/27	4	53.18	1	53.20	53.20	3	8,023	0.04%
2023/11/24	2	53.45	3	53.27	53.20	-1	8,068	-0.01%
2023/11/22	13	53.72	2	53.75	53.30	11	8,151	0.13%
2023/11/21	3.8	54.48	3.4	54.38	54.40	0.4	8,222	0.01%
2023/11/20	2	53.60	3.2	54.20	54.40	-1.2	8,278	-0.01%
2023/11/17	5.2	53.58	4	53.48	53.40	1.2	8,290	0.01%
2023/11/16	6	53.20	3	53.07	53.50	3	8,289	0.04%
2023/11/15	8	53.55	1	53.70	53.30	7	8,305	0.08%
2023/11/14	3.2	53.51	2	53.65	53.60	1.2	8,334	0.01%
2023/11/13	6	53.43	4.5	53.22	53.20	1.5	8,409	0.02%
2023/11/10	6	53.59	4	53.65	53.60	2	8,459	0.02%
2023/11/09	6.4	54.25	2	54.70	54.10	4.4	8,586	0.05%
2023/11/08	3	54.50	4	55.00	54.90	-1	8,686	-0.01%
2023/11/07	8.1	54.43	3	54.10	54.30	5.1	9,019	0.06%
2023/11/06	1	55.50	3	55.30	55.20	-2	9,309	-0.02%
2023/11/03	1.7	55.99	2	55.90	55.40	-0.3	9,327	0.00%
2023/11/02	9.3	56.35	8.1	55.84	55.90	1.2	9,323	0.01%
2023/11/01	20.1	55.65	32.6	55.99	56.20	-12.5	9,300	-0.13%
2023/10/31	5	55.56	8.8	55.67	55.60	-3.8	9,213	-0.04%
2023/10/30	1	54.30	3	54.83	55.40	-2	9,174	-0.02%
2023/10/27	1	54.10	8	54.36	54.30	-7	9,179	-0.08%
2023/10/26	8	53.75	33	53.48	53.80	-25	9,232	-0.27%
2023/10/25	9.2	55.37	6	55.10	54.90	3.2	9,232	0.03%
2023/10/24	5	55.12	18	55.01	55.30	-13	9,315	-0.14%
2023/10/23	6	54.37	5	54.66	54.90	1	9,409	0.01%
2023/10/20	16.5	54.07	11	54.02	54.20	5.5	9,481	0.06%
2023/10/19	7	53.53	34.2	53.88	54.60	-27.2	9,479	-0.29%
2023/10/18	12	52.88	18	52.72	52.80	-6	9,452	-0.06%
2023/10/17	3	53.90	2	54.05	53.60	1	9,445	0.01%
2023/10/16	11.1	53.40	15	53.06	53.40	-3.9	9,528	-0.04%
2023/10/13	7.1	54.83	15	54.29	54.30	-7.9	9,581	-0.08%
2023/10/12	5	55.68	7	55.69	55.60	-2	9,622	-0.02%
2023/10/11	17	56.02	6	55.62	55.40	11	9,790	0.11%
2023/10/06	4.1	55.56	14	55.15	56.00	-9.9	9,756	-0.10%
2023/10/05	24	56.90	22	56.43	55.90	2	9,667	0.02%
2023/10/04	10.1	56.10	8	56.29	56.40	2.1	9,596	0.02%
2023/10/03	31	56.16	15.2	56.09	56.10	15.9	9,560	0.17%
2023/10/02	15	55.30	14	55.04	55.30	1	9,442	0.01%
2023/09/28	6	55.08	16	55.11	55.10	-10	9,527	-0.10%
2023/09/27	9	54.38	13.3	54.81	55.00	-4.3	9,598	-0.05%
2023/09/26	11	55.41	26	55.26	54.60	-15	9,605	-0.16%
2023/09/25	12	54.64	21	55.29	55.30	-9	9,481	-0.09%
2023/09/22	13	53.15	12	53.83	54.40	1	9,348	0.01%
2023/09/21	9	53.99	8	54.30	53.80	1	9,299	0.01%
2023/09/20	15	54.66	16	55.04	54.10	-1	9,202	-0.01%
2023/09/19	62.1	55.57	58	55.41	54.80	4.1	9,020	0.05%
2023/09/18	40	54.54	21.5	54.55	54.40	18.5	8,707	0.21%
2023/09/15	21	54.16	23.2	54.34	54.10	-2.2	8,549	-0.03%
2023/09/14	30.1	54.36	18.4	53.70	53.20	11.7	8,319	0.14%
2023/09/13	31.1	52.73	23.7	52.71	52.70	7.4	8,029	0.09%
2023/09/12	9	51.60	14.3	52.22	51.80	-5.3	7,828	-0.07%
2023/09/11	4	50.75	20	50.46	50.60	-16	7,656	-0.21%
2023/09/08	29	51.52	15.1	51.22	51.10	13.9	7,604	0.18%
2023/09/07	52.1	51.91	195	50.56	50.40	-142.8	7,266	-1.97%	大賣/鉅額交易
2023/09/06	211	54.54	83.9	53.10	55.20	127.1	6,606	1.92%	大買/鉅額交易
2023/09/05	6	49.63	21.2	49.74	50.20	-15.2	5,774	-0.26%
2023/09/04	1	48.25	1.1	48.28	48.40	-0.1	5,700	0.00%
2023/09/01	7	48.29	9	48.54	48.20	-2	5,771	-0.03%
2023/08/31	23	47.82	5.5	47.97	48.20	17.5	5,764	0.30%
2023/08/30	14	48.65	5	48.46	48.20	9	5,726	0.16%
2023/08/29	8	49.14	1.1	48.72	49.20	6.9	5,728	0.12%
2023/08/28	9	49.83	8.1	49.36	49.25	0.9	5,701	0.02%
2023/08/25	4	49.91	11.7	49.97	49.85	-7.7	5,664	-0.14%
2023/08/24	12	48.93	13.4	48.84	49.10	-1.4	5,566	-0.02%
2023/08/23	6	49.45	0	0.00	49.75	6	5,486	0.11%
2023/08/22	8	50.13	2	50.35	49.55	6	5,441	0.11%
2023/08/21	8	49.50	0	0.00	49.90	8	5,409	0.15%
2023/08/18	5.3	49.85	6	50.65	49.65	-0.8	5,364	-0.01%
2023/08/17	7	49.74	17.2	49.90	50.40	-10.2	5,300	-0.19%
2023/08/16	13	48.43	8	48.88	48.95	5	5,211	0.10%
2023/08/15	21.1	48.30	30	49.02	49.25	-8.9	5,131	-0.17%
2023/08/14	42	50.42	29.1	49.88	49.95	12.9	5,014	0.26%
2023/08/11	42.1	50.38	58.1	50.80	51.20	-16.1	4,888	-0.33%
2023/08/10	68	50.29	57.5	49.79	49.35	10.5	4,537	0.23%
2023/08/09	2	49.15	13.1	49.03	49.20	-11.1	4,205	-0.26%
2023/08/08	5	48.10	8	48.60	48.60	-3	4,182	-0.07%
2023/08/07	0	0.00	13.2	48.48	48.35	-13.2	4,176	-0.32%
2023/08/04	9	46.80	18	47.68	47.80	-9	4,190	-0.21%
2023/08/02	14	47.34	8	48.38	47.40	6	4,158	0.14%
2023/08/01	23	47.61	5	47.25	47.90	18	4,129	0.44%
2023/07/31	23	48.47	8	48.84	48.30	15	4,092	0.37%
2023/07/28	8	48.88	3.1	49.15	49.05	4.9	4,033	0.12%
2023/07/27	8	49.10	23	49.64	49.30	-15	3,992	-0.38%
2023/07/26	5.2	49.84	26.3	49.77	49.85	-21.1	3,900	-0.54%
2023/07/25	3	49.02	4	49.10	49.05	-1	3,774	-0.03%
2023/07/24	7	48.69	57	48.64	48.55	-50	3,672	-1.36%
2023/07/21	9.1	48.21	9	48.36	48.40	0.1	3,631	0.00%
2023/07/20	9.1	47.63	8	47.82	48.30	1.1	3,602	0.03%
2023/07/19	2	48.08	15.1	48.64	47.95	-13.1	3,545	-0.37%
2023/07/18	19	47.64	20	48.13	47.95	-1	3,462	-0.03%
2023/07/17	15	46.67	4	46.60	47.00	11	3,335	0.33%
2023/07/14	5	47.32	60.5	45.82	47.40	-55.5	3,225	-1.72%
2023/07/13	0	0.00	21	43.82	43.85	-21	3,018	-0.70%
2023/07/12	6.1	42.46	4	43.19	43.15	2.1	3,001	0.07%
2023/07/11	1	43.10	9.1	43.25	43.10	-8.1	2,999	-0.27%
2023/07/10	22.2	42.45	8	42.36	42.20	14.2	2,993	0.47%
2023/07/07	23	43.26	10	43.55	43.40	13	2,960	0.44%
2023/07/06	47	44.53	10	44.20	44.20	37	2,919	1.27%
2023/07/05	1.8	48.55	12.2	48.39	48.35	-10.5	2,745	-0.38%
2023/07/04	1	48.65	75	48.66	48.80	-74	2,626	-2.82%
2023/07/03	10.1	48.80	47	48.85	48.85	-37	2,570	-1.44%
2023/06/30	2.1	48.74	86	48.41	48.40	-83.9	2,544	-3.30%
2023/06/29	65.1	49.11	4	49.13	48.75	61.1	2,508	2.44%
2023/06/28	0	0.00	3.1	48.75	48.80	-3.1	2,460	-0.13%
2023/06/27	3.2	48.18	0	0.00	48.20	3.2	2,449	0.13%
2023/06/26	2	48.90	4	49.01	48.90	-2	2,440	-0.08%
2023/06/21	8	48.21	11	48.35	48.85	-3	2,433	-0.12%
2023/06/20	6.4	48.43	41	48.60	48.25	-34.6	2,405	-1.44%
2023/06/19	4	48.58	22.1	48.63	48.85	-18.1	2,418	-0.75%
2023/06/16	19.1	48.85	8.1	48.98	48.90	11	2,470	0.45%
2023/06/15	0	50.20	0	0.00	49.95	0	2,456	0.00%
2023/06/14	1	49.85	0.1	50.10	50.40	0.9	2,548	0.04%
2023/06/13	12	49.68	5	49.75	49.60	7	2,519	0.28%
2023/06/12	1.9	49.15	6	49.51	49.90	-4.1	2,567	-0.16%
2023/06/09	5.1	49.00	2.1	49.06	49.45	3.1	2,587	0.12%
2023/06/08	6	49.42	62	49.46	49.50	-56	2,633	-2.13%
2023/06/07	62.4	48.84	12.1	48.85	49.15	50.3	2,732	1.84%
2023/06/05	0.3	48.15	0	0.00	48.00	0.3	2,788	0.01%
2023/06/02	1.3	47.62	3.1	47.55	47.70	-1.8	2,794	-0.06%
2023/06/01	0	0.00	4	46.55	46.75	-4	2,843	-0.14%
2023/05/31	5	46.00	3	46.10	46.25	2	3,021	0.07%
2023/05/30	3.1	46.22	6.5	46.25	46.05	-3.5	3,223	-0.11%
2023/05/29	0.1	46.30	4.2	46.29	46.30	-4.1	3,236	-0.13%
2023/05/26	0.2	45.68	5	45.67	45.75	-4.8	3,224	-0.15%
2023/05/25	0	0.00	10	45.70	45.65	-10	3,232	-0.31%
2023/05/24	0	0.00	25	45.70	45.90	-25	3,229	-0.77%
2023/05/23	3.1	45.72	5	45.75	45.80	-1.9	3,230	-0.06%
2023/05/22	80	45.85	0	0.00	45.80	80	3,230	2.48%
2023/05/19	1.2	45.46	2	45.60	45.60	-0.8	3,216	-0.02%
2023/05/18	5	45.10	3.1	45.35	45.45	1.9	3,196	0.06%
2023/05/17	5.1	45.00	15.3	44.91	45.05	-10.2	3,152	-0.32%
2023/05/16	1	44.70	0.1	45.05	44.65	0.9	3,114	0.03%
2023/05/15	0	0.00	2	44.80	44.80	-2	3,096	-0.06%
2023/05/12	0.1	44.78	5.1	44.90	44.95	-5	3,079	-0.16%
2023/05/11	10	44.80	4	44.83	44.75	6	3,058	0.20%
2023/05/10	0	0.00	0.1	44.80	44.90	-0.1	3,077	0.00%
2023/05/09	0	0.00	20	44.13	44.30	-20	3,029	-0.66%
2023/05/08	1.1	44.52	2	44.50	44.55	-0.9	3,019	-0.03%
2023/05/05	0.2	44.60	2	44.68	44.65	-1.8	3,018	-0.06%
2023/05/04	21	44.46	1	44.40	44.55	20	3,021	0.66%
2023/05/03	1.2	43.56	51	44.18	44.15	-49.9	3,007	-1.66%
2023/05/02	0	0.00	1	43.55	43.50	-1	2,998	-0.03%
2023/04/28	0	0.00	3	43.57	43.40	-3	2,987	-0.10%
2023/04/27	0.1	43.52	0	0.00	43.55	0.1	2,973	0.00%
2023/04/26	2	43.20	0	0.00	43.45	2	2,963	0.07%
2023/04/25	36.3	43.15	1	43.15	43.05	35.3	2,946	1.20%
2023/04/24	5	43.15	0	0.00	43.55	5	2,927	0.17%
2023/04/21	5	43.65	0	0.00	43.45	5	2,916	0.17%
2023/04/20	11.1	44.29	2	44.20	44.25	9.1	2,889	0.31%
2023/04/19	1	44.35	0	0.00	44.35	1	2,891	0.03%
2023/04/18	10.1	44.50	10	44.50	44.50	0.1	2,886	0.00%
2023/04/17	0.1	44.45	0	0.00	44.70	0.1	2,903	0.00%
2023/04/14	0	0.00	10	44.11	44.30	-10	2,888	-0.35%
2023/04/13	2.1	44.18	9	44.20	44.20	-6.9	2,864	-0.24%
2023/04/12	5	44.60	0	0.00	44.60	5	2,835	0.18%
2023/04/11	8.1	44.75	8	44.80	44.80	0.1	2,800	0.00%
2023/04/10	8.2	45.09	0	0.00	44.65	8.2	2,780	0.29%
2023/04/07	1.1	45.24	2	45.08	45.10	-0.9	2,753	-0.03%
2023/04/06	4	44.72	4	44.89	45.00	0	2,714	0.00%
2023/03/31	1.1	44.13	2	44.13	44.55	-0.9	2,681	-0.04%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/29	2.1	43.95	2.1	43.86	43.90	0	2,601	0.00%
2023/03/28	0	0.00	36	43.96	43.75	-36	2,596	-1.39%
2023/03/27	0.1	44.00	1.1	43.93	43.95	-1	2,572	-0.04%
2023/03/24	9.1	43.80	0.4	43.85	43.75	8.7	2,562	0.34%
2023/03/23	1.1	43.56	0	0.00	43.80	1.1	2,541	0.04%
2023/03/22	29	43.98	0	0.00	43.80	29	2,522	1.15%
2023/03/21	0.4	43.42	20.1	43.13	43.60	-19.7	2,472	-0.80%
2023/03/20	16.1	43.27	10	42.80	42.85	6.1	2,388	0.25%
2023/03/17	0	0.00	1	43.10	43.20	-1	2,322	-0.04%
2023/03/16	0.3	42.91	13	42.78	42.80	-12.7	2,195	-0.58%
2023/03/15	13.4	43.21	1	43.30	42.85	12.4	2,171	0.57%
2023/03/14	0.6	42.91	13.6	42.79	42.75	-13	2,080	-0.62%
2023/03/13	4.1	42.58	15	42.66	42.95	-10.9	1,994	-0.55%
2023/03/10	3.1	42.66	12.6	42.53	42.60	-9.6	1,881	-0.51%
2023/03/09	31.5	42.40	59.1	42.54	42.20	-27.6	1,739	-1.59%
2023/03/08	4.1	41.40	10	41.05	41.15	-5.9	1,593	-0.37%
2023/03/07	31	40.87	13	40.92	41.00	18	1,553	1.16%
2023/03/06	24.1	41.45	14	41.32	41.45	10.1	1,494	0.67%
2023/03/03	40	42.40	15.1	42.37	42.75	24.9	1,384	1.80%
2023/03/02	46.5	41.00	16.5	41.22	41.35	30	1,175	2.55%
2023/03/01	1	38.65	0	0.00	39.05	1	958	0.10%
2023/02/24	7.1	38.63	9	38.52	38.60	-1.9	933	-0.21%
2023/02/23	6.1	38.64	0	0.00	38.65	6.1	920	0.66%
2023/02/22	1	38.15	0	0.00	38.60	1	909	0.11%
2023/02/21	0.1	38.35	0	0.00	38.60	0.1	907	0.01%
2023/02/20	0.1	38.00	0	0.00	38.25	0.1	905	0.01%
2023/02/17	0.1	37.85	0	0.00	37.85	0.1	903	0.01%
2023/02/16	1	37.65	1	37.70	37.75	0	911	0.00%
2023/02/15	0.1	37.70	1	37.60	37.60	-0.9	929	-0.10%
2023/02/14	0.1	37.60	7	37.70	37.70	-6.9	938	-0.74%
2023/02/13	1	37.30	0	0.00	37.45	1	951	0.11%
2023/02/09	1	37.50	0	0.00	37.50	1	973	0.10%
2023/02/08	0.3	37.69	10	37.45	37.45	-9.7	968	-1.00%
2023/02/06	4	38.30	0	0.00	38.25	4	918	0.44%
2023/02/03	10	38.17	6	38.25	38.30	4	920	0.43%
2023/02/02	8.1	37.80	8	38.00	38.10	0.1	907	0.01%
2023/02/01	1	37.35	0	0.00	37.50	1	888	0.11%
2023/01/31	1	37.60	7	37.65	37.30	-6	885	-0.68%
2023/01/30	0.1	37.40	1	37.55	37.60	-0.9	869	-0.11%
2023/01/17	0.1	36.95	0	0.00	37.10	0.1	856	0.01%
2023/01/13	1	36.60	0	0.00	36.60	1	856	0.12%
2023/01/12	0.1	36.90	0	0.00	36.90	0.1	866	0.01%
2023/01/11	1	37.10	50	37.10	36.90	-49	868	-5.65%
2023/01/10	0.1	37.15	0	0.00	37.10	0.1	873	0.01%
2023/01/09	0	0.00	6	37.08	37.15	-6	874	-0.69%
2023/01/05	1.5	37.04	1	36.80	36.85	0.5	894	0.06%
2023/01/04	1	36.10	2	36.20	36.20	-1	878	-0.11%
2023/01/03	0	0.00	4	35.80	35.80	-4	887	-0.45%
2022/12/29	0.1	35.65	0	0.00	35.65	0.1	890	0.01%
2022/12/27	6.1	36.00	2	36.00	35.95	4.1	914	0.45%
2022/12/26	0.1	35.70	3	35.95	35.85	-2.9	918	-0.32%
2022/12/23	0.1	36.05	0	0.00	36.05	0.1	952	0.01%
2022/12/22	1.1	35.76	2	35.75	35.80	-0.9	964	-0.09%
2022/12/21	2.2	35.49	2	35.58	35.50	0.2	996	0.02%
2022/12/19	1.1	35.56	1	35.90	35.90	0.1	1,039	0.01%
2022/12/16	0.1	36.38	0	0.00	35.85	0.1	1,044	0.01%
2022/12/14	0.1	36.50	0	0.00	36.50	0.1	1,048	0.01%
2022/12/13	1.1	36.65	0	0.00	36.40	1.1	1,052	0.10%
2022/12/12	2	36.43	0	0.00	36.40	2	1,061	0.19%
2022/12/09	0.5	36.70	0	0.00	36.65	0.5	1,092	0.05%
2022/12/08	0	0.00	1	36.15	36.55	-1	1,114	-0.09%
2022/12/07	1.2	36.51	0	0.00	36.40	1.2	1,132	0.10%
2022/12/06	0	0.00	19	37.57	37.50	-19	1,123	-1.69%
2022/12/02	11.1	38.00	0	0.00	38.00	11.1	1,142	0.97%
2022/12/01	22	38.12	2	37.95	37.95	20	1,167	1.71%
2022/11/30	10	37.35	15	37.90	37.95	-5	1,163	-0.43%
2022/11/29	11	37.20	10	37.25	37.30	1	1,157	0.09%
2022/11/28	0	0.00	5	37.05	37.20	-5	1,171	-0.43%
2022/11/25	10	37.25	15	36.96	36.95	-5	1,184	-0.42%
2022/11/23	10	37.05	10	36.85	36.85	0	1,197	0.00%
2022/11/21	3	36.75	0	0.00	36.55	3	1,219	0.25%
2022/11/18	10	36.94	3	36.75	36.75	7	1,226	0.57%
2022/11/17	5	36.50	0	0.00	36.70	5	1,230	0.41%
2022/11/15	0	0.00	1	36.50	36.70	-1	1,228	-0.08%
2022/11/14	1	36.30	1	36.40	36.35	0	1,244	0.00%
2022/11/11	10	36.40	11	36.51	36.40	-1	1,248	-0.08%
2022/11/10	1	35.95	0	0.00	36.30	1	1,244	0.08%
2022/11/09	10	35.90	10	35.90	35.90	0	1,248	0.00%
2022/11/08	11	35.69	10	35.75	35.60	1	1,247	0.08%
2022/11/02	2	34.25	0.1	34.25	34.30	1.9	1,282	0.15%
2022/10/31	0	0.00	10	33.15	33.15	-10	1,299	-0.77%
2022/10/27	10	33.15	0.2	33.25	33.35	9.8	1,343	0.73%
2022/10/25	1	32.80	0	0.00	32.75	1	1,369	0.07%
2022/10/21	5	33.30	0	0.00	33.05	5	1,383	0.36%
2022/10/20	8	32.79	0	0.00	33.95	8	1,396	0.57%
2022/10/18	2	33.10	0	0.00	33.60	2	1,405	0.14%
2022/10/13	4.1	33.10	5	33.00	32.30	-0.9	1,493	-0.06%
2022/10/12	0.1	33.85	0	0.00	33.55	0.1	1,497	0.01%
2022/10/11	1	33.70	0	0.00	33.75	1	1,516	0.07%
2022/10/05	11	35.25	6	35.05	35.00	5	1,760	0.29%
2022/09/30	1	33.50	0	0.00	34.05	1	1,928	0.05%
2022/09/28	7	33.23	2	33.65	33.05	5	1,970	0.25%
2022/09/26	5	34.28	0	0.00	34.05	5	1,989	0.25%
2022/09/23	2.1	35.48	1	35.60	35.45	1.1	2,014	0.05%
2022/09/22	2.2	35.57	0	0.00	35.60	2.2	2,045	0.11%
2022/09/21	1	36.10	0	0.00	36.00	1	2,039	0.05%
2022/09/15	2	36.85	0	0.00	36.70	2	2,064	0.10%
2022/09/13	2	37.00	0	0.00	36.85	2	2,080	0.10%
2022/09/08	0.8	36.20	0	0.00	36.15	0.8	2,115	0.04%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/06	0.1	36.50	0	0.00	36.45	0.1	2,094	0.00%
2022/09/01	5.5	37.18	0	0.00	37.20	5.5	2,096	0.26%
2022/08/31	2.1	37.70	0	0.00	37.65	2.1	2,086	0.10%
2022/08/26	0	0.00	2	38.23	38.10	-2	2,069	-0.10%
2022/08/25	1	38.40	0	0.00	38.15	1	2,067	0.05%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/23	1	38.00	0	0.00	38.05	1	2,081	0.05%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/17	0	0.00	1	38.45	38.45	-1	2,083	-0.05%
2022/08/16	0	38.75	0	0.00	38.50	0	2,077	0.00%
2022/08/15	0	0.00	1	38.75	38.70	-1	2,078	-0.05%
2022/08/11	6	37.45	6	37.70	37.75	0	2,058	0.00%
2022/08/10	2	37.05	0	0.00	37.10	2	2,062	0.10%
2022/08/09	0	0.00	1	37.05	37.15	-1	2,086	-0.05%
2022/08/08	0	0.00	1	36.75	36.85	-1	2,107	-0.05%
2022/08/04	0.1	36.50	3	36.20	36.65	-2.9	2,127	-0.14%
2022/08/03	0.1	36.95	0	0.00	36.95	0.1	2,122	0.00%
2022/08/02	2.1	37.52	0	0.00	37.30	2.1	2,144	0.10%
2022/08/01	15	37.48	0	0.00	37.80	15	2,233	0.67%
2022/07/29	0	0.00	2	37.05	37.00	-2	2,236	-0.09%
2022/07/26	2	36.73	1	36.70	36.80	1	2,236	0.04%
2022/07/25	0.1	37.10	0	0.00	37.10	0.1	2,241	0.00%
2022/07/22	3	37.30	6	37.40	37.30	-3	2,262	-0.13%
2022/07/20	1	36.20	0	0.00	35.95	1	2,304	0.04%
2022/07/19	0	0.00	0	35.80	35.50	0	2,309	0.00%
2022/07/18	2	34.33	0	0.00	34.70	2	2,316	0.09%
2022/07/15	0.4	34.28	1	33.90	34.05	-0.6	2,305	-0.03%
2022/07/14	3.4	34.51	1	34.05	34.45	2.4	2,277	0.11%
2022/07/13	3	38.58	32	38.61	38.70	-29	2,180	-1.33%
2022/07/12	0.1	38.45	10	38.50	37.80	-10	2,130	-0.47%
2022/07/11	3	39.40	0.3	39.12	39.20	2.7	2,083	0.13%
2022/07/08	22	40.85	0	40.79	40.90	22	2,032	1.08%
2022/07/07	20	39.70	0	40.10	40.05	20	2,004	1.00%
2022/07/06	0.3	39.85	0	0.00	39.50	0.3	2,021	0.01%
2022/07/01	2.1	40.05	0	0.00	39.90	2.1	2,113	0.10%
2022/06/30	0.2	42.04	0	0.00	42.05	0.2	2,074	0.01%
2022/06/29	2	43.45	0	0.00	43.30	2	2,064	0.10%
2022/06/28	0.1	43.90	0	0.00	43.90	0.1	2,102	0.00%
2022/06/24	1	43.05	0	0.00	43.10	1	2,200	0.05%
2022/06/23	0.2	43.55	0	0.00	43.05	0.2	2,219	0.01%
2022/06/22	1	43.65	0	0.00	43.55	1	2,255	0.04%
2022/06/21	1	44.95	0	0.00	45.05	1	2,270	0.04%
2022/06/20	14.2	44.59	0	0.00	43.95	14.2	2,590	0.55%
2022/06/17	1	45.60	0	0.00	45.65	1	2,602	0.04%
2022/06/15	2	47.03	1	47.05	46.95	1	2,819	0.04%
2022/06/14	1	47.00	1	46.70	47.00	0	2,845	0.00%
2022/06/10	2	47.98	2	47.95	48.05	0	2,937	0.00%
2022/06/08	2	48.25	0	0.00	48.30	2	3,028	0.07%
2022/06/07	0	48.45	0	0.00	48.50	0	3,097	0.00%
2022/05/30	2	47.98	0	0.00	47.95	2	3,591	0.06%
2022/05/26	1	48.40	0	0.00	47.80	1	3,656	0.03%
2022/05/23	0.1	47.99	1	48.00	48.05	-0.9	3,889	-0.02%
2022/05/18	0	0.00	1	47.65	47.90	-1	4,273	-0.02%
2022/05/17	1	46.80	55	46.88	47.40	-54	5,272	-1.02%
2022/05/16	4	46.75	19	46.90	46.35	-15	5,858	-0.26%
2022/05/13	0	0.00	0.1	47.10	46.90	-0.1	5,964	0.00%
2022/05/12	0.1	46.30	0	0.00	46.25	0.1	5,997	0.00%
2022/05/11	1	46.85	3	46.57	46.60	-2	5,985	-0.03%
2022/05/10	1	46.70	1.2	46.11	47.20	-0.2	5,997	0.00%
2022/05/09	38.2	46.96	30	47.37	46.90	8.2	6,009	0.14%
2022/05/06	2	46.33	0	0.00	46.30	2	5,931	0.03%
2022/05/04	2	46.15	0	0.00	46.25	2	5,958	0.03%
2022/05/03	0	0.00	0.1	45.80	46.05	-0.1	6,005	0.00%
2022/04/29	65	45.95	0.1	46.25	46.25	64.9	6,041	1.07%
2022/04/28	6	45.20	0	0.00	45.15	6	6,072	0.10%
2022/04/27	0.2	45.25	6.1	45.10	45.15	-5.9	6,080	-0.10%
2022/04/26	0	0.00	1	47.10	46.15	-1	6,086	-0.02%
2022/04/25	21.2	47.57	0	0.00	47.15	21.2	6,076	0.35%
2022/04/22	1	48.90	4	49.00	48.80	-3	6,049	-0.05%
2022/04/20	0	0.00	1	48.20	48.20	-1	6,095	-0.02%
2022/04/19	1.1	47.86	1	47.85	47.85	0.1	6,106	0.00%
2022/04/18	6	47.59	2	47.85	47.55	4	6,145	0.07%
2022/04/15	4	48.35	0	0.00	48.15	4	6,147	0.07%
2022/04/14	7	48.92	0	0.00	48.70	7	6,173	0.11%
2022/04/13	7.3	48.86	0	0.00	49.10	7.3	6,196	0.12%
2022/04/12	2.3	48.40	0	0.00	48.25	2.3	6,291	0.04%
2022/04/11	9.5	49.49	16	49.47	49.15	-6.5	6,341	-0.10%
2022/04/08	2	50.35	10	50.40	50.40	-8	6,382	-0.13%
2022/04/07	8.1	50.94	1	50.80	50.40	7.1	6,601	0.11%
2022/04/06	1	51.50	10	51.70	51.70	-9	6,758	-0.13%
2022/04/01	7	51.54	6	52.00	52.00	1	6,918	0.01%
2022/03/31	5	52.20	5	52.70	52.00	0	6,928	0.00%
2022/03/30	4	52.30	8	52.36	52.40	-4	6,909	-0.06%
2022/03/29	5.8	52.13	6	52.68	52.20	-0.2	6,968	0.00%
2022/03/28	0	0.00	0.3	51.60	51.80	-0.3	6,918	0.00%
2022/03/25	31	51.45	1	51.40	51.20	30	6,894	0.44%
2022/03/24	15	51.50	0.2	51.75	51.80	14.8	6,856	0.22%
2022/03/23	92.6	51.50	13.1	51.37	51.40	79.5	6,850	1.16%
2022/03/22	0	52.60	0	0.00	53.30	0	6,536	0.00%
2022/03/21	1	52.80	27	52.21	52.50	-26	6,522	-0.40%
2022/03/18	11	51.42	0	0.00	51.30	11	6,581	0.17%
2022/03/17	0	51.70	0	0.00	51.30	0	6,452	0.00%
2022/03/16	1	50.60	0	0.00	50.60	1	6,501	0.02%
2022/03/15	15	51.53	4	51.10	51.10	11	6,611	0.17%
2022/03/14	4	52.25	8	52.13	52.40	-4	6,713	-0.06%
2022/03/11	42	52.47	7	52.63	52.60	35	6,925	0.51%
2022/03/10	1	52.50	16	52.21	52.40	-15	6,905	-0.22%
2022/03/09	3.1	51.09	6	50.63	51.40	-2.9	6,835	-0.04%
2022/03/08	15.2	50.31	0	0.00	49.85	15.2	6,797	0.22%
2022/03/07	16.5	52.31	3	52.00	51.70	13.5	6,688	0.20%
2022/03/04	3	53.80	7	54.03	54.00	-4	6,622	-0.06%
2022/03/03	50.1	54.47	3	55.00	54.30	47.1	6,613	0.71%
2022/03/02	22	53.19	25	53.59	53.70	-3	6,526	-0.05%
2022/03/01	29	53.41	38.5	53.66	53.70	-9.5	6,501	-0.15%
2022/02/25	28	52.99	72	53.22	53.10	-44	6,451	-0.68%
2022/02/24	31	52.50	27.1	52.87	52.70	3.9	6,381	0.06%
2022/02/23	4	53.10	16	53.14	53.30	-12	6,349	-0.19%
2022/02/22	38.1	52.56	50.5	52.30	52.30	-12.4	6,318	-0.20%
2022/02/21	14.3	52.84	2	53.45	53.20	12.3	6,204	0.20%
2022/02/18	29	53.17	13	53.02	53.60	16	6,091	0.26%
2022/02/17	203	55.15	234.9	54.86	53.90	-31.9	5,972	-0.53%	大買/大賣/
2022/02/16	128.1	54.00	25.2	53.00	54.70	102.9	4,980	2.07%	大買/鉅額交易
2022/02/15	4	50.78	12.2	49.99	50.70	-8.2	4,395	-0.19%
2022/02/14	5	49.30	5	49.80	49.65	0	4,292	0.00%
2022/02/11	3	49.55	0	0.00	49.50	3	4,274	0.07%
2022/02/10	0	49.45	0	0.00	49.50	0	4,270	0.00%
2022/02/09	0	49.65	0	0.00	49.65	0	4,255	0.00%
2022/02/08	1	49.05	13	48.90	49.05	-12	4,232	-0.28%
2022/02/07	1.1	48.98	0	0.00	49.15	1.1	4,407	0.03%
2022/01/26	2	47.88	2	47.95	48.30	0	4,439	0.00%
2022/01/25	5.3	48.00	1	47.90	47.80	4.3	4,468	0.10%
2022/01/24	1.3	48.66	10	48.24	48.55	-8.7	4,459	-0.20%
2022/01/21	8	49.45	1	49.30	49.15	7	4,479	0.16%
2022/01/20	3	49.60	3	49.75	50.00	0	4,462	0.00%
2022/01/19	13	49.88	5	50.20	49.75	8	4,434	0.18%
2022/01/18	9	50.47	8	50.43	50.70	1	4,407	0.02%
2022/01/17	0	0.00	9	49.68	50.00	-9	4,376	-0.21%
2022/01/14	5	49.32	3	49.33	49.35	2	4,371	0.05%
2022/01/13	4	50.09	2	49.73	49.70	2	4,374	0.05%
2022/01/12	1	49.60	1	49.50	50.00	0	4,334	0.00%
2022/01/11	1	49.65	3	50.00	49.50	-2	4,320	-0.05%
2022/01/10	3	49.47	0	0.00	49.50	3	4,283	0.07%
2022/01/07	4.7	49.31	1	49.40	49.20	3.7	4,263	0.09%
2022/01/06	7	49.69	14	49.79	49.75	-7	4,246	-0.16%
2022/01/05	1.3	50.28	6	50.03	49.75	-4.7	4,301	-0.11%
2022/01/04	14	50.98	1.1	50.78	50.90	12.9	4,240	0.30%
2022/01/03	16	50.31	22	50.73	51.00	-6	4,155	-0.14%
2021/12/30	41	50.13	38	50.44	50.50	3	4,067	0.07%
2021/12/29	38.1	48.99	39.2	49.41	49.70	-1.1	3,845	-0.03%
2021/12/28	27	48.66	46.1	48.44	48.90	-19.1	3,648	-0.52%
2021/12/27	1	47.60	3	47.58	47.70	-2	3,515	-0.06%
2021/12/24	2.8	47.19	1	47.20	47.20	1.8	3,544	0.05%
2021/12/23	31.2	47.53	2	47.10	47.15	29.2	3,542	0.82%
2021/12/22	2	47.85	17	47.80	47.90	-15	3,491	-0.43%
2021/12/21	17.2	47.23	22	47.38	47.60	-4.8	3,473	-0.14%
2021/12/20	2	47.80	2.2	47.71	47.50	-0.2	3,481	-0.01%
2021/12/17	6	47.59	17	47.65	47.70	-11	3,515	-0.31%
2021/12/16	14	47.33	42	47.31	47.15	-28	3,497	-0.80%
2021/12/15	0	0.00	1	47.05	47.10	-1	3,530	-0.03%
2021/12/14	31	47.03	8	47.99	46.90	23	3,557	0.65%
2021/12/13	3	47.87	8	47.94	47.95	-5	3,473	-0.14%
2021/12/10	14	47.18	9	47.11	47.20	5	3,442	0.15%
2021/12/09	9	47.65	4.1	47.72	47.65	4.9	3,461	0.14%
2021/12/08	1.6	47.21	4.3	47.19	47.00	-2.8	3,405	-0.08%
2021/12/07	16.7	46.78	63.2	46.73	46.80	-46.5	3,422	-1.36%
2021/12/06	4	44.95	7.1	44.89	44.90	-3.1	3,209	-0.10%
2021/12/03	2	44.70	8.1	44.75	44.65	-6.1	3,197	-0.19%
2021/12/02	10	44.42	12	44.77	44.35	-2	3,229	-0.06%
2021/12/01	1	44.80	0	0.00	44.95	1	3,232	0.03%
2021/11/30	10	44.10	12	44.65	45.00	-2	3,218	-0.06%
2021/11/29	2.1	43.35	4	43.51	43.90	-1.9	3,149	-0.06%
2021/11/26	13	44.05	3	44.12	43.95	10	3,117	0.32%
2021/11/25	2	44.45	4.3	44.69	44.50	-2.3	3,109	-0.07%
2021/11/24	0	0.00	4.4	44.17	44.35	-4.4	3,118	-0.14%
2021/11/23	12	44.34	7	44.19	44.15	5	3,137	0.16%
2021/11/22	2	44.60	10	44.67	44.60	-8	3,145	-0.25%
2021/11/19	15.5	44.28	0	0.00	44.00	15.5	3,103	0.50%
2021/11/18	7	44.39	3	44.45	44.35	4	3,088	0.13%
2021/11/17	8.8	44.28	4	44.31	44.30	4.8	3,100	0.16%
2021/11/16	13	44.28	5	44.20	44.20	8	3,110	0.26%
2021/11/15	4	44.63	2	44.55	44.60	2	3,107	0.06%
2021/11/12	7	44.56	0	0.00	44.45	7	3,129	0.22%
2021/11/11	6	44.20	3	44.43	44.20	3	3,130	0.10%
2021/11/10	0	0.00	6.1	43.78	44.20	-6.1	3,148	-0.19%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	6	43.32	5	43.30	43.30	1	3,309	0.03%
2021/11/05	7	43.04	10	42.98	43.40	-3	3,389	-0.09%
2021/11/04	36.2	43.51	1	43.15	43.10	35.2	3,437	1.02%
2021/11/03	1	45.10	6.1	44.74	45.10	-5.1	3,330	-0.15%
2021/11/02	6	44.12	13	44.37	43.80	-7	3,526	-0.20%
2021/11/01	0.5	44.65	1	44.80	44.60	-0.5	3,687	-0.01%
2021/10/29	16	44.11	24.5	44.67	44.85	-8.5	3,675	-0.23%
2021/10/28	10	44.00	19	43.95	44.00	-9	3,647	-0.25%
2021/10/27	2	43.48	13	43.48	43.60	-11	3,669	-0.30%
2021/10/26	13	43.54	10	43.50	43.50	3	3,735	0.08%
2021/10/25	3	43.07	5	43.02	43.25	-2	3,761	-0.05%
2021/10/22	4	42.31	8	42.49	42.55	-4	3,841	-0.10%
2021/10/21	8.1	42.29	0	0.00	41.80	8.1	3,912	0.21%
2021/10/19	9	42.34	0	0.00	42.45	9	4,109	0.22%
2021/10/18	5	42.20	5	42.00	42.00	0	4,603	0.00%
2021/10/15	0	0.00	1	42.10	42.10	-1	4,704	-0.02%
2021/10/14	10.7	41.75	14	41.95	41.80	-3.3	4,822	-0.07%
2021/10/13	9	41.73	4	42.18	41.75	5	4,953	0.10%
2021/10/12	18	42.85	14	42.90	43.00	4	5,007	0.08%
2021/10/08	12	43.44	10	43.15	43.15	2	5,008	0.04%
2021/10/07	5	43.55	6	43.50	43.45	-1	5,056	-0.02%
2021/10/06	15.2	43.32	6	43.28	43.10	9.2	5,192	0.18%
2021/10/05	3	42.23	0	0.00	42.60	3	5,324	0.06%
2021/10/04	19	42.66	28	42.34	42.15	-9	5,385	-0.17%
2021/10/01	2.1	43.55	5	43.05	43.00	-2.9	5,441	-0.05%
2021/09/30	2	44.13	3	44.10	44.30	-1	5,575	-0.02%
2021/09/29	5	44.35	3	44.45	44.25	2	5,850	0.03%
2021/09/28	7	44.72	0	0.00	44.95	7	6,001	0.12%
2021/09/27	1	44.90	5	44.95	44.85	-4	6,003	-0.07%
2021/09/24	5	45.64	31	46.07	45.20	-26	6,013	-0.43%
2021/09/23	1	45.60	1	45.60	45.60	0	5,989	0.00%
2021/09/22	3	45.28	2.2	45.36	45.25	0.8	6,027	0.01%
2021/09/17	2	45.78	18	45.78	45.95	-16	5,996	-0.27%
2021/09/16	1	45.55	2	45.33	45.30	-1	5,946	-0.02%
2021/09/15	8.1	45.32	7	45.49	45.05	1.1	5,931	0.02%
2021/09/14	34.1	46.11	26.2	45.85	45.80	7.9	5,898	0.13%
2021/09/13	28.1	45.62	44	45.54	45.50	-15.9	5,814	-0.27%
2021/09/10	28	45.11	35	45.16	45.25	-7	5,733	-0.12%
2021/09/09	1	43.80	6	43.84	44.10	-5	5,593	-0.09%
2021/09/08	0	0.00	1	43.50	43.10	-1	5,573	-0.02%
2021/09/07	1	43.45	2	43.55	43.55	-1	5,598	-0.02%
2021/09/06	4	43.30	0	0.00	42.70	4	5,591	0.07%
2021/09/02	0	0.00	10	43.10	43.15	-10	5,606	-0.18%
2021/09/01	0	0.00	7.7	43.75	43.75	-7.7	5,612	-0.14%
2021/08/31	4	43.80	8.3	43.83	43.85	-4.3	5,611	-0.08%
2021/08/30	12	43.90	6	43.90	43.55	6	5,626	0.11%
2021/08/27	4	44.00	4	43.75	43.80	0	5,638	0.00%
2021/08/26	1	43.35	4	43.46	43.90	-3	5,640	-0.05%
2021/08/25	3	43.25	1	43.35	43.35	2	5,656	0.04%
2021/08/24	0	0.00	4	42.90	42.75	-4	5,672	-0.07%
2021/08/23	2	42.75	4	42.90	43.00	-2	5,691	-0.04%
2021/08/20	1	42.45	20	41.80	42.35	-19	5,707	-0.33%
2021/08/19	5	42.30	0	0.00	42.30	5	5,732	0.09%
2021/08/18	1	42.90	4	42.79	43.45	-3	5,718	-0.05%
2021/08/17	5	43.10	18	42.40	42.10	-13	5,718	-0.23%
2021/08/16	6.3	42.08	6	42.38	42.50	0.3	5,723	0.01%
2021/08/13	21	43.35	29	43.15	43.15	-8	5,725	-0.14%
2021/08/12	11	43.86	19	43.80	43.95	-8	5,711	-0.14%
2021/08/11	9	41.97	3	41.80	41.85	6	5,663	0.11%
2021/08/10	1	42.55	16	42.57	42.55	-15	5,794	-0.26%
2021/08/09	1	44.15	2	44.05	43.50	-1	5,853	-0.02%
2021/08/06	61	44.65	824	44.01	44.30	-763	5,893	-12.95%	大賣/鉅額交易
2021/08/05	858.2	46.05	64.2	46.13	46.50	794	5,750	13.81%	大買/鉅額交易
2021/08/04	1	44.15	14	44.12	44.20	-13	5,714	-0.23%
2021/08/03	6	44.22	10	44.05	44.05	-4	5,800	-0.07%
2021/08/02	19	44.20	11	44.12	44.15	8	5,832	0.14%
2021/07/30	14	44.45	5	44.40	44.30	9	5,866	0.15%
2021/07/29	10	44.90	18	44.64	44.75	-8	5,878	-0.14%
2021/07/28	10	44.82	34	45.01	45.05	-24	5,903	-0.41%
2021/07/27	5	45.58	1	45.80	45.30	4	5,960	0.07%
2021/07/26	18	45.57	3	45.75	45.80	15	5,963	0.25%
2021/07/23	6	44.63	7.3	44.56	44.65	-1.3	5,942	-0.02%
2021/07/22	95	46.44	23.5	46.42	44.80	71.6	5,851	1.22%
2021/07/21	2	45.40	40	45.06	45.05	-38	5,432	-0.70%
2021/07/20	27	46.09	74	46.13	45.50	-47	5,456	-0.86%
2021/07/19	21	45.66	33.2	46.26	46.45	-12.2	5,649	-0.22%
2021/07/16	27	45.07	2.1	45.33	45.25	24.9	5,901	0.42%
2021/07/15	4	44.15	17.1	44.36	44.40	-13.1	5,921	-0.22%
2021/07/14	7	44.54	7	44.20	44.20	0	6,041	0.00%
2021/07/13	11.2	44.70	18.3	44.83	44.30	-7.2	6,135	-0.12%
2021/07/12	11	43.70	5	44.09	44.30	6	6,160	0.10%
2021/07/09	2	42.73	117	43.05	43.30	-115	6,113	-1.88%	大賣/鉅額交易
2021/07/08	15	43.34	11	43.16	43.10	4	6,189	0.06%
2021/07/07	7.5	43.16	20	43.31	43.50	-12.5	6,245	-0.20%
2021/07/06	16.2	43.15	15.5	43.59	42.65	0.7	6,231	0.01%
2021/07/05	36.8	41.68	26.6	41.69	42.15	10.2	6,150	0.17%
2021/07/02	1	39.80	0	0.00	39.90	1	6,056	0.02%
2021/07/01	1	40.25	1	40.20	39.75	0	6,184	0.00%
2021/06/30	1	40.20	1.4	40.41	40.25	-0.4	6,207	-0.01%
2021/06/29	13.2	40.25	3	40.18	40.25	10.2	6,215	0.16%
2021/06/28	4	39.76	11	39.75	39.85	-7	6,190	-0.11%
2021/06/25	1	39.80	0.2	39.75	39.70	0.8	6,217	0.01%
2021/06/24	2	39.75	0	0.00	39.60	2	6,264	0.03%
2021/06/23	1	39.50	2	39.38	39.50	-1	6,288	-0.02%
2021/06/22	5	39.38	1	39.50	39.30	4	6,316	0.06%
2021/06/21	3	39.48	0	0.00	39.35	3	6,401	0.05%
2021/06/18	2.2	39.69	1.1	39.99	40.00	1.1	6,460	0.02%
2021/06/17	1	39.50	0	0.00	39.60	1	6,504	0.02%
2021/06/16	1	39.65	0	0.00	39.65	1	6,597	0.02%
2021/06/15	4	39.75	0	0.00	39.70	4	6,621	0.06%
2021/06/11	1	39.85	0	0.00	39.80	1	6,684	0.01%
2021/06/10	5	39.70	0	0.00	39.65	5	6,899	0.07%
2021/06/09	2	39.75	0	0.00	39.50	2	7,084	0.03%
2021/06/08	5	40.14	0	0.00	39.95	5	7,157	0.07%
2021/06/07	18.4	39.99	14	40.00	40.00	4.4	7,242	0.06%
2021/06/03	11	40.10	10	39.95	39.95	1	7,398	0.01%
2021/06/02	3	40.08	5	40.01	39.95	-2	7,399	-0.03%
2021/06/01	30	40.30	13.1	40.25	40.25	16.9	7,379	0.23%
2021/05/31	17	39.75	8	39.72	39.70	9	7,368	0.12%
2021/05/28	14	39.80	10.4	39.75	39.75	3.7	7,404	0.05%
2021/05/27	10	39.00	12	39.16	39.50	-2	7,460	-0.03%
2021/05/26	0	0.00	2.2	38.95	39.15	-2.2	7,474	-0.03%
2021/05/25	18	38.87	18	39.11	39.00	0	7,507	0.00%
2021/05/24	17	38.19	15	38.26	38.40	2	7,519	0.03%
2021/05/21	10	38.10	13.1	38.35	38.40	-3.1	7,538	-0.04%
2021/05/20	22	38.12	16	37.81	37.80	6	7,617	0.08%
2021/05/19	21	37.20	20	37.70	38.10	1	7,637	0.01%
2021/05/18	27	36.05	30.6	36.88	37.30	-3.6	7,613	-0.05%
2021/05/17	7	36.69	3	37.20	35.85	4	7,463	0.05%
2021/05/14	20.1	38.72	20	38.72	38.65	0.1	7,371	0.00%
2021/05/13	6	37.13	28	36.36	37.80	-22	7,343	-0.30%
2021/05/12	15	38.05	170	37.64	37.80	-155	7,256	-2.14%	大賣/鉅額交易
2021/05/11	17	41.15	314	40.88	40.45	-297	7,117	-4.17%	大賣/鉅額交易
2021/05/10	6	41.93	4	42.80	42.80	2	7,054	0.03%
2021/05/07	179	42.42	15.3	42.25	42.50	163.7	7,085	2.31%	大買/鉅額交易
2021/05/06	78	41.96	13	42.01	41.70	65	7,103	0.92%
2021/05/05	8.4	41.29	8	41.14	41.40	0.4	7,117	0.01%
2021/05/04	8.1	40.54	11	41.09	40.90	-3	7,295	-0.04%
2021/05/03	11	41.88	44.5	41.79	41.80	-33.5	7,214	-0.46%
2021/04/29	23	42.40	0	0.00	42.00	23	7,174	0.32%
2021/04/28	20	42.35	6	42.46	42.70	14	7,152	0.20%
2021/04/27	38	42.77	6	42.36	42.55	32	7,270	0.44%
2021/04/26	41.2	42.57	18	42.68	43.25	23.2	7,365	0.31%
2021/04/23	63	41.42	28	42.26	41.10	35	7,273	0.48%
2021/04/22	188.3	44.14	95	43.71	43.00	93.3	6,989	1.33%	大買/
2021/04/21	18	48.54	6	48.52	48.50	12	6,614	0.18%
2021/04/20	25	48.57	13	48.73	48.80	12	6,487	0.18%
2021/04/19	2	48.68	8	48.74	48.75	-6	6,432	-0.09%
2021/04/16	9.4	47.56	4	47.35	47.85	5.4	6,365	0.08%
2021/04/15	13.3	46.61	12	46.55	46.55	1.3	6,269	0.02%
2021/04/14	4	45.60	9	45.70	45.70	-5	6,174	-0.08%
2021/04/13	7.1	46.20	17.2	46.16	45.85	-10.2	6,082	-0.17%
2021/04/12	27.3	46.75	32	46.73	46.75	-4.7	5,951	-0.08%
2021/04/09	50	45.85	18	46.26	46.35	32	5,797	0.55%
2021/04/08	3	44.97	45	44.89	45.00	-42	5,596	-0.75%
2021/04/07	2	44.00	15	43.78	44.50	-13	5,526	-0.24%
2021/04/06	3	42.97	3	43.02	43.10	0	5,414	0.00%
2021/04/01	0	0.00	20	42.81	42.85	-20	5,386	-0.37%
2021/03/31	0.2	42.85	0	0.00	42.80	0.2	5,362	0.00%
2021/03/30	4	42.79	15	42.79	42.85	-11	5,364	-0.21%
2021/03/29	6	42.50	11	42.50	42.70	-5	5,359	-0.09%
2021/03/26	1	42.25	5	42.17	42.25	-4	5,357	-0.07%
2021/03/25	17	41.95	1	41.95	41.90	16	5,375	0.30%
2021/03/24	5.2	41.83	0.2	41.80	41.85	5	5,406	0.09%
2021/03/23	0.2	42.15	18	42.06	42.15	-17.8	5,342	-0.33%
2021/03/22	9	42.58	7	42.61	42.65	2	5,350	0.04%
2021/03/19	35	42.95	15	42.80	42.80	20	5,381	0.37%
2021/03/18	0.1	42.70	14	42.68	42.65	-13.9	5,313	-0.26%
2021/03/17	34	42.68	8	42.62	42.60	26	5,379	0.48%
2021/03/16	68	42.54	70	42.47	42.65	-2	5,455	-0.04%
2021/03/15	41.1	41.42	11	41.78	42.45	30.1	5,319	0.57%
2021/03/12	7	40.22	0	0.00	40.50	7	5,182	0.14%
2021/03/11	9	39.72	8	39.71	39.65	1	5,186	0.02%
2021/03/10	0.2	39.25	0	0.00	39.25	0.2	5,238	0.00%
2021/03/09	4	39.14	25.3	38.67	39.20	-21.3	5,255	-0.40%
2021/03/08	1	38.80	0	38.90	38.40	1	5,232	0.02%
2021/03/05	1	38.40	19	38.24	38.40	-18	5,256	-0.34%
2021/03/04	1	38.40	0	0.00	38.60	1	5,328	0.02%
2021/03/03	37	38.73	3	38.32	38.75	34	5,361	0.63%
2021/03/02	11	39.21	2	39.15	39.00	9	5,472	0.16%
2021/02/26	11	38.52	1	38.85	38.85	10	5,470	0.18%
2021/02/25	0	0.00	3	38.12	38.25	-3	5,432	-0.06%
2021/02/24	6	38.38	27	38.28	38.05	-21	5,425	-0.39%
2021/02/23	5	38.42	27	38.34	38.40	-22	5,377	-0.41%
2021/02/22	25	38.23	30.6	38.49	38.50	-5.6	5,335	-0.10%
2021/02/19	45	37.49	5.2	37.11	37.45	39.8	5,240	0.76%
2021/02/18	36	36.89	22	37.06	37.10	14	5,210	0.27%
2021/02/17	17	36.37	14.2	36.47	36.65	2.8	5,207	0.05%
2021/02/05	17	36.20	19	35.96	35.95	-2	5,154	-0.04%
2021/02/04	27	35.87	6	35.97	36.00	21	5,172	0.41%
2021/02/03	5	34.85	0	0.00	34.90	5	5,093	0.10%
2021/02/02	16	34.90	12	34.87	35.00	4	5,080	0.08%
2021/02/01	30	34.38	0	0.00	34.60	30	5,063	0.59%
2021/01/29	12	35.88	3	34.85	34.85	9	5,020	0.18%
2021/01/28	3.1	35.90	2.4	36.26	35.80	0.7	4,927	0.01%
2021/01/27	17	37.07	13	36.84	36.85	4	4,836	0.08%
2021/01/26	99.7	36.79	28.5	36.60	36.70	71.2	4,746	1.50%
2021/01/25	6	35.91	22	35.95	36.00	-16	4,509	-0.35%
2021/01/22	0	0.00	67	35.54	35.65	-67	4,485	-1.49%
2021/01/21	19	35.48	37	35.29	35.20	-18	4,457	-0.40%
2021/01/20	32	36.05	10	35.64	35.50	22	4,432	0.50%
2021/01/19	44	35.82	16	35.89	35.95	28	4,299	0.65%
2021/01/18	0.1	35.00	44	34.95	34.95	-43.9	4,172	-1.05%
2021/01/15	20	35.45	3	34.90	35.00	17	4,121	0.41%
2021/01/14	94	34.95	12	35.08	35.20	82	4,110	1.99%
2021/01/13	22	35.29	26	35.16	35.15	-4	4,080	-0.10%
2021/01/12	15	35.43	35	35.08	35.00	-20	4,043	-0.49%
2021/01/11	24	34.99	10	35.15	35.20	14	3,938	0.36%
2021/01/08	10	34.65	32	34.67	34.70	-22	3,852	-0.57%
2021/01/07	5	34.15	20	33.90	34.20	-15	3,772	-0.40%
2021/01/06	4.3	34.33	5	33.85	33.85	-0.7	3,748	-0.02%
2021/01/05	0	0.00	1	34.35	34.40	-1	3,683	-0.03%
2021/01/04	10	34.45	12	34.44	34.45	-2	3,696	-0.05%
2020/12/31	0	0.00	2	34.40	34.30	-2	3,679	-0.05%
2020/12/30	18	34.36	0	0.00	34.25	18	3,667	0.49%
2020/12/29	11	34.77	0	0.00	34.50	11	3,632	0.30%
2020/12/28	1	34.65	10	34.65	34.70	-9	3,609	-0.25%
2020/12/25	38	34.58	1.5	34.56	34.50	36.5	3,577	1.02%
2020/12/24	21	34.44	26	34.44	34.45	-5	3,557	-0.14%
2020/12/23	14.1	33.98	19.6	34.00	34.00	-5.5	3,518	-0.16%
2020/12/22	1	33.90	1	34.20	33.95	0	3,497	0.00%
2020/12/21	1	34.00	5	34.25	34.30	-4	3,468	-0.12%
2020/12/18	0.2	34.32	43	34.57	34.10	-42.8	3,419	-1.25%
2020/12/17	50	34.99	11	34.65	34.70	39	3,358	1.16%
2020/12/16	5.2	34.77	0	0.00	34.95	5.2	3,325	0.16%
2020/12/15	6	34.57	5	34.28	34.20	1	3,237	0.03%
2020/12/14	9	34.84	14	34.79	34.90	-5	3,128	-0.16%
2020/12/11	11	34.63	4	34.45	34.60	7	3,089	0.23%
2020/12/10	6	34.46	15	34.74	34.80	-9	2,972	-0.30%
2020/12/09	6	34.15	24	34.32	34.40	-18	2,798	-0.64%
2020/12/08	8	33.64	0.1	33.65	33.75	7.9	2,700	0.29%
2020/12/07	25	33.97	18	33.86	33.90	7	2,640	0.27%
2020/12/04	24	33.48	17	33.51	33.40	7	2,541	0.28%
2020/12/03	14	33.26	10	33.11	32.90	4	2,397	0.17%
2020/12/02	12	32.90	24	33.04	33.15	-12	2,326	-0.52%
2020/12/01	1	32.60	0	0.00	32.60	1	2,202	0.05%
2020/11/30	5	32.60	35	32.65	32.60	-30	2,168	-1.38%
2020/11/27	10.1	32.27	6	32.44	32.35	4.1	2,088	0.20%
2020/11/26	14	32.33	39	32.32	32.40	-25	2,030	-1.23%
2020/11/25	11	31.69	27	31.68	31.60	-16	1,851	-0.86%
2020/11/24	15.2	31.41	9	31.28	31.25	6.2	1,763	0.35%
2020/11/23	15	31.27	15	31.35	31.35	0	1,739	0.00%
2020/11/20	1	31.05	0	0.00	31.10	1	1,689	0.06%
2020/11/18	6	30.90	7	30.97	31.00	-1	1,681	-0.06%
2020/11/17	20	31.00	2	31.20	30.95	18	1,668	1.08%
2020/11/16	3	31.05	8	30.97	31.05	-5	1,704	-0.29%
2020/11/13	19	30.61	0	0.00	30.70	19	1,684	1.13%
2020/11/12	9	30.61	8	30.63	30.55	1	1,671	0.06%
2020/11/11	1	30.15	0	0.00	30.20	1	1,635	0.06%
2020/11/10	1	30.15	0	0.00	30.10	1	1,626	0.06%
2020/11/09	4.1	30.25	0	0.00	30.30	4.1	1,626	0.25%
2020/11/06	1	30.25	0	0.00	30.30	1	1,619	0.06%
2020/11/05	0	0.00	10	30.35	30.35	-10	1,632	-0.61%
2020/11/04	0	0.00	4	30.28	30.35	-4	1,665	-0.24%
2020/11/03	1	30.15	0	0.00	30.20	1	1,706	0.06%
2020/10/30	0	0.00	6	30.53	30.30	-6	1,697	-0.35%
2020/10/28	5	30.15	6	30.25	30.20	-1	1,647	-0.06%
2020/10/27	8	30.13	1	30.25	30.20	7	1,627	0.43%
2020/10/26	1	30.05	4	30.09	30.00	-3	1,604	-0.19%
2020/10/22	2	29.33	0	0.00	29.65	2	1,616	0.12%
2020/10/21	2	29.43	0	0.00	29.40	2	1,634	0.12%
2020/10/19	4	29.53	0	0.00	29.45	4	1,725	0.23%
2020/10/14	0	0.00	1	30.05	29.95	-1	1,758	-0.06%
2020/10/12	9	29.83	4	29.98	29.90	5	1,783	0.28%
2020/10/05	1	29.15	0	0.00	29.15	1	1,885	0.05%
2020/09/25	5	29.00	0	0.00	29.05	5	2,164	0.23%
2020/09/24	5	29.15	3	29.05	29.05	2	2,234	0.09%
2020/09/23	0	0.00	1	29.35	29.35	-1	2,242	-0.04%
2020/09/22	3	29.37	0	0.00	29.35	3	2,275	0.13%
2020/09/21	7	29.50	0	0.00	29.50	7	2,272	0.31%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/15	0	0.00	3	29.55	29.55	-3	2,392	-0.13%
2020/09/08	0	0.00	0	30.00	29.90	0	2,741	0.00%
2020/09/03	1	30.10	3	30.25	30.10	-2	2,851	-0.07%
2020/09/02	0	0.00	3	30.12	30.00	-3	2,910	-0.10%
2020/09/01	0	0.00	1	29.75	29.75	-1	2,988	-0.03%
2020/08/28	3	29.65	0	0.00	29.70	3	3,216	0.09%
2020/08/27	3	29.70	0	0.00	29.75	3	3,276	0.09%
2020/08/21	10	29.45	8	29.53	29.50	2	3,454	0.06%
2020/08/20	18	29.41	0	0.00	29.25	18	3,487	0.52%
2020/08/18	0	0.00	1	30.30	30.35	-1	3,458	-0.03%
2020/08/17	1	30.20	0	0.00	30.45	1	3,600	0.03%
2020/08/13	6	30.29	4	30.15	30.10	2	3,691	0.05%
2020/08/11	2	30.23	0	0.00	30.25	2	3,777	0.05%
2020/08/10	0	0.00	8	30.68	30.55	-8	3,849	-0.21%
2020/08/07	9	30.27	11	30.27	30.40	-2	3,907	-0.05%
2020/08/06	0	0.00	4	30.05	29.90	-4	3,916	-0.10%
2020/07/30	1	29.85	0	0.00	29.75	1	4,195	0.02%
2020/07/28	10	29.11	0	0.00	29.00	10	4,304	0.23%
2020/07/27	8	29.42	0	0.00	29.35	8	4,399	0.18%
2020/07/24	8	29.72	0	0.00	29.60	8	4,502	0.18%
2020/07/23	4	30.05	2	30.05	30.15	2	4,671	0.04%
2020/07/21	2	29.95	0	0.00	29.90	2	4,869	0.04%
2020/07/20	1	29.80	1	29.90	30.05	0	5,055	0.00%
2020/07/17	3.7	29.92	21	29.90	29.85	-17.3	5,203	-0.33%
2020/07/16	7	29.97	0	0.00	30.00	7	5,373	0.13%
2020/07/15	12	29.95	0	0.00	30.00	12	5,486	0.22%
2020/07/14	3	30.05	3	30.20	30.05	0	5,622	0.00%
2020/07/13	10	30.35	3	30.30	30.30	7	5,814	0.12%
2020/07/10	5	30.36	0	0.00	30.20	5	5,923	0.08%
2020/07/09	3	30.83	3	30.87	30.85	0	6,006	0.00%
2020/07/08	2	30.58	0	0.00	30.60	2	6,067	0.03%
2020/07/07	2	30.75	0	0.00	30.55	2	6,140	0.03%
2020/07/06	2	31.15	19	30.97	30.75	-17	6,167	-0.28%
2020/07/03	1	30.80	12	30.58	30.80	-11	6,181	-0.18%
2020/07/02	4	30.14	3	30.18	30.15	1	6,161	0.02%
2020/07/01	3	30.05	1	30.15	30.00	2	6,180	0.03%
2020/06/29	3	29.70	0	0.00	29.55	3	6,211	0.05%
2020/06/23	1	29.95	3	30.20	29.95	-2	6,227	-0.03%
2020/06/22	4	29.84	2	30.03	30.00	2	6,242	0.03%
2020/06/19	1	29.55	0	0.00	29.60	1	6,262	0.02%
2020/06/18	9	29.46	7	29.45	29.45	2	6,153	0.03%
2020/06/15	8	29.95	0	0.00	29.70	8	6,208	0.13%
2020/06/12	12	29.54	0	0.00	29.85	12	6,229	0.19%
2020/06/11	9	30.25	0	0.00	30.05	9	6,262	0.14%
2020/06/10	3	30.57	0	0.00	30.70	3	6,292	0.05%
2020/06/09	3.3	30.62	4	30.70	30.65	-0.7	6,386	-0.01%
2020/06/08	9	31.32	5	31.53	30.95	4	6,409	0.06%
2020/06/05	5	30.85	25	31.01	31.35	-20	6,387	-0.31%
2020/06/03	24.3	30.28	0	0.00	30.15	24.3	6,298	0.39%
2020/06/02	4	30.31	0	0.00	30.30	4	6,461	0.06%
2020/05/29	1	29.50	0	0.00	29.50	1	6,410	0.02%
2020/05/28	3	29.82	0	0.00	29.70	3	6,371	0.05%
2020/05/27	4	29.81	0	0.00	29.85	4	6,349	0.06%
2020/05/26	0.3	29.95	4	29.80	29.80	-3.7	6,333	-0.06%
2020/05/25	4	29.61	0	0.00	29.95	4	6,292	0.06%
2020/05/22	17	29.93	0	0.00	29.65	17	6,272	0.27%
2020/05/21	1	30.30	0	0.00	30.35	1	6,136	0.02%
2020/05/20	2	30.50	1	30.45	30.65	1	6,054	0.02%
2020/05/19	16	30.45	0	0.00	30.25	16	6,034	0.27%
2020/05/18	2	30.63	0	0.00	30.65	2	6,023	0.03%
2020/05/15	23	31.10	33	31.10	30.70	-10	5,998	-0.17%
2020/05/14	20	31.84	4	31.73	31.35	16	5,926	0.27%
2020/05/13	20	32.45	1	32.85	32.40	19	5,884	0.32%
2020/05/12	0	0.00	23	32.66	32.80	-23	5,851	-0.39%
2020/05/11	3	32.22	8	32.29	32.25	-5	5,803	-0.09%
2020/05/08	31	31.95	14	31.96	31.90	17	5,762	0.30%
2020/05/07	3	32.33	8	32.46	32.45	-5	5,676	-0.09%
2020/05/06	2	32.55	0	0.00	32.40	2	5,663	0.04%
2020/05/05	10	33.00	5	32.70	32.65	5	5,648	0.09%
2020/05/04	13	32.98	2	33.00	32.80	11	5,626	0.20%
2020/04/30	17	34.12	33	33.62	33.70	-16	5,580	-0.29%
2020/04/29	9	34.09	9	34.03	34.20	0	5,545	0.00%
2020/04/28	7	33.44	14	33.63	34.10	-7	5,516	-0.13%
2020/04/27	4	32.26	18	32.15	32.30	-14	5,336	-0.26%
2020/04/24	10	31.95	9	31.84	31.85	1	5,273	0.02%
2020/04/23	26	32.59	5	32.25	32.15	21	5,168	0.41%
2020/04/22	19	34.90	12	34.93	34.95	7	4,997	0.14%
2020/04/21	3	35.23	3	35.10	35.00	0	4,864	0.00%
2020/04/20	4	35.29	4	35.15	35.35	0	4,729	0.00%
2020/04/17	6	35.76	4	35.38	34.95	2	4,768	0.04%
2020/04/16	28	34.85	23	35.11	35.20	5	4,690	0.11%
2020/04/15	17	34.33	18	34.35	34.45	-1	4,536	-0.02%
2020/04/14	19	33.70	12	33.81	33.90	7	4,471	0.16%
2020/04/13	17	33.07	15	33.25	33.30	2	4,367	0.05%
2020/04/10	30	32.51	12	32.72	32.80	18	4,260	0.42%
2020/04/09	20	32.59	31.2	32.25	32.15	-11.2	4,234	-0.26%
2020/04/08	18	31.84	17	31.93	32.00	1	4,155	0.02%
2020/04/07	19	30.89	8	31.04	31.20	11	4,046	0.27%
2020/04/06	15	30.52	8.5	30.56	30.55	6.5	3,975	0.16%
2020/04/01	10	30.20	10	30.40	30.45	0	3,919	0.00%
2020/03/31	16	30.06	25	30.19	30.30	-9	3,885	-0.23%
2020/03/30	20	29.13	10	29.75	29.90	10	3,840	0.26%
2020/03/27	10	30.00	33	29.42	29.40	-23	3,813	-0.60%
2020/03/26	2	29.23	14	29.46	29.60	-12	3,764	-0.32%
2020/03/25	22	29.30	11	29.14	29.00	11	3,727	0.30%
2020/03/24	16	28.51	5	28.65	28.40	11	3,680	0.30%
2020/03/23	4	27.73	0	0.00	27.55	4	3,723	0.11%
2020/03/20	0	0.00	18	28.78	28.40	-18	3,721	-0.48%
2020/03/19	9	26.98	0	0.00	26.70	9	3,643	0.25%
2020/03/18	0	0.00	1	30.25	29.50	-1	3,535	-0.03%
2020/03/17	21	30.30	12	30.48	30.10	9	3,469	0.26%
2020/03/16	3	31.10	6	31.34	31.20	-3	3,385	-0.09%
2020/03/13	6	30.18	18	29.79	31.45	-12	3,305	-0.36%
2020/03/12	4	31.10	18	31.37	31.60	-14	3,172	-0.44%
2020/03/11	1	32.40	1	31.95	32.10	0	3,074	0.00%
2020/03/10	0	0.00	3	31.72	32.25	-3	3,001	-0.10%
2020/03/09	2	31.75	6	32.00	31.35	-4	2,931	-0.14%
2020/03/06	6	32.74	16	32.93	32.65	-10	2,859	-0.35%
2020/03/05	0	0.00	10	31.65	32.00	-10	2,628	-0.38%
2020/03/04	3	31.00	0	0.00	30.95	3	2,581	0.12%
2020/03/03	4	31.13	8	31.19	31.15	-4	2,569	-0.16%
2020/03/02	2	30.50	4	30.65	30.70	-2	2,564	-0.08%
2020/02/27	3	31.10	0	0.00	31.15	3	2,552	0.12%
2020/02/26	0	0.00	1	31.85	31.70	-1	2,521	-0.04%
2020/02/25	1	31.80	6	31.97	32.05	-5	2,509	-0.20%
2020/02/21	1	31.80	0	0.00	31.75	1	2,475	0.04%
2020/02/20	8	32.05	0	0.00	32.05	8	2,472	0.32%
2020/02/18	1	31.85	1	31.75	31.70	0	2,433	0.00%
2020/02/17	1	32.10	4	31.94	32.10	-3	2,500	-0.12%
2020/02/13	1	31.70	14	31.78	31.50	-13	2,495	-0.52%
2020/02/12	1	31.60	0	0.00	31.55	1	2,467	0.04%
2020/02/11	2	31.00	0	0.00	31.05	2	2,449	0.08%
2020/02/10	5	30.50	3	30.73	30.65	2	2,437	0.08%
2020/02/07	1	31.20	2	31.53	31.05	-1	2,413	-0.04%
2020/02/06	14	31.74	1	31.90	31.70	13	2,371	0.55%
2020/02/05	2	31.60	14	31.94	31.80	-12	2,342	-0.51%
2020/02/04	19	32.03	2	31.95	31.80	17	2,303	0.74%
2020/02/03	20	32.03	7	31.46	32.05	13	2,265	0.57%
2020/01/31	9	31.78	7	31.83	32.70	2	2,152	0.09%
2020/01/30	3	30.35	9	30.25	30.65	-6	2,032	-0.30%
2020/01/20	6	32.40	4	32.45	32.30	2	1,955	0.10%
2020/01/17	6	32.32	1	32.30	32.30	5	1,916	0.26%
2020/01/16	2	32.15	1	32.20	32.20	1	1,892	0.05%
2020/01/15	6	31.92	3	31.83	31.80	3	1,854	0.16%
2020/01/14	2	32.00	7	32.00	32.30	-5	1,826	-0.27%
2020/01/13	4	32.34	6	32.16	32.05	-2	1,766	-0.11%
2020/01/10	4	31.63	1	31.45	31.75	3	1,607	0.19%
2020/01/09	12	31.30	0	0.00	31.15	12	1,515	0.79%
2020/01/08	2	30.93	0	0.00	31.15	2	1,452	0.14%
2020/01/07	9	30.87	2	30.70	30.90	7	1,400	0.50%
2020/01/06	0	0.00	5	30.40	30.75	-5	1,373	-0.36%
2020/01/03	0	0.00	3	30.83	30.55	-3	1,354	-0.22%
2020/01/02	0	0.00	5	30.41	30.40	-5	1,331	-0.38%
2019/12/31	0	0.00	3	30.25	30.15	-3	1,338	-0.22%
2019/12/30	4	30.10	0	0.00	30.15	4	1,429	0.28%
2019/12/27	4	30.10	0	0.00	30.15	4	1,468	0.27%
2019/12/26	1	30.10	0	0.00	30.10	1	1,525	0.07%
2019/12/23	1	30.20	0	0.00	30.30	1	1,527	0.07%
2019/12/20	2	30.35	0	0.00	30.25	2	1,521	0.13%
2019/12/18	0	0.00	32	30.23	30.30	-32	1,499	-2.13%
2019/12/17	13	29.63	0	0.00	29.80	13	1,421	0.91%
2019/12/16	8	29.60	1	29.60	29.60	7	1,382	0.51%
2019/12/12	0	0.00	5	29.40	29.40	-5	1,377	-0.36%
2019/12/11	3	29.40	0	0.00	29.35	3	1,390	0.22%
2019/12/06	1	29.40	0	0.00	29.45	1	1,473	0.07%
2019/12/04	1	29.15	0	0.00	29.25	1	1,480	0.07%
2019/12/03	3	29.30	0	0.00	29.30	3	1,484	0.20%
2019/12/02	0	0.00	1	29.40	29.35	-1	1,478	-0.07%
2019/11/29	0	0.00	3	29.70	29.65	-3	1,476	-0.20%
2019/11/28	1	29.90	1	29.90	29.90	0	1,474	0.00%
2019/11/27	1	30.00	2	30.15	30.05	-1	1,486	-0.07%
2019/11/26	2	30.05	0	0.00	30.15	2	1,480	0.14%
2019/11/25	0	0.00	3	29.95	30.00	-3	1,463	-0.21%
2019/11/19	0	0.00	2	30.20	30.05	-2	1,484	-0.13%
2019/11/18	1	29.90	0	0.00	30.00	1	1,524	0.07%
2019/11/14	2	30.03	123	30.34	29.80	-121	1,508	-8.02%	大賣/鉅額交易
2019/11/13	154	30.00	41	29.98	30.10	113	1,460	7.74%	大買/鉅額交易
2019/11/06	1	29.05	0	0.00	29.00	1	1,489	0.07%
2019/11/04	2	29.10	3	29.15	29.20	-1	1,509	-0.07%
2019/11/01	2	29.10	0	0.00	29.25	2	1,517	0.13%
2019/10/30	1	29.30	0	0.00	29.45	1	1,537	0.07%
2019/10/29	1	29.60	0	0.00	29.25	1	1,550	0.06%
2019/10/25	0	0.00	1	29.85	29.75	-1	1,584	-0.06%
2019/10/24	0	0.00	3	29.75	29.80	-3	1,607	-0.19%
2019/10/23	1	29.65	1	29.70	29.65	0	1,638	0.00%
2019/10/22	0	0.00	1	29.45	29.55	-1	1,697	-0.06%
2019/10/21	2	29.30	0	0.00	29.45	2	1,741	0.11%
2019/10/16	2	28.85	2	28.85	28.80	0	2,108	0.00%
2019/10/15	5	28.77	0	0.00	28.75	5	2,177	0.23%
2019/10/14	2	29.05	2	29.05	29.05	0	2,257	0.00%
2019/10/09	1	29.05	0	0.00	29.05	1	2,321	0.04%
2019/10/08	1	29.55	2	29.65	29.60	-1	2,375	-0.04%
2019/10/07	7	30.62	1	30.40	30.40	6	2,407	0.25%
2019/10/04	3	30.58	4	30.60	30.60	-1	2,442	-0.04%
2019/10/03	5	29.84	7	29.94	30.15	-2	2,407	-0.08%
2019/10/02	1	29.70	5	29.71	29.80	-4	2,413	-0.17%
2019/09/27	2	29.00	0	0.00	29.00	2	2,404	0.08%
2019/09/20	4	29.18	0	0.00	29.25	4	2,500	0.16%
2019/09/19	1	29.05	0	0.00	29.10	1	2,478	0.04%
2019/09/17	0	0.00	1	29.00	29.05	-1	2,490	-0.04%
2019/09/16	1	29.05	0	0.00	29.10	1	2,502	0.04%
2019/09/11	2	29.55	15	29.41	29.15	-13	2,509	-0.52%
2019/09/06	0	0.00	1	28.80	28.80	-1	2,473	-0.04%
2019/09/03	0	0.00	2	28.80	28.70	-2	2,523	-0.08%
2019/08/29	3	28.25	0	0.00	28.30	3	2,608	0.12%
2019/08/28	11	28.60	0	0.00	28.30	11	2,614	0.42%
2019/08/27	1	28.50	2	28.45	28.45	-1	2,623	-0.04%
2019/08/22	0	0.00	6	29.03	28.90	-6	2,698	-0.22%
2019/08/21	2	28.80	2	29.00	28.90	0	2,704	0.00%
2019/08/20	6	28.75	3	28.73	28.75	3	2,654	0.11%
2019/08/16	0	0.00	1	28.55	28.55	-1	2,650	-0.04%
2019/08/15	1	28.35	0	0.00	28.25	1	2,618	0.04%
2019/08/13	0	0.00	4	27.70	27.45	-4	2,534	-0.16%
2019/08/08	0	0.00	3	27.95	27.85	-3	2,533	-0.12%
2019/08/07	0	0.00	6	27.76	27.70	-6	2,537	-0.24%
2019/08/01	1	28.10	2	28.15	28.20	-1	2,587	-0.04%
2019/07/31	0	0.00	16	27.80	28.20	-16	2,588	-0.62%
2019/07/26	1	28.25	1	28.30	28.40	0	2,555	0.00%
2019/07/25	2	27.85	3	27.90	28.15	-1	2,537	-0.04%
2019/07/24	6	27.94	2	27.93	27.85	4	2,508	0.16%
2019/07/23	21	28.68	21	28.64	28.35	0	2,458	0.00%
2019/07/22	9	28.88	0	0.00	28.70	9	2,423	0.37%
2019/07/19	3	31.87	62	31.89	31.90	-59	2,284	-2.58%
2019/07/18	19	31.85	5	31.94	31.85	14	2,149	0.65%
2019/07/17	3	32.00	2	32.00	32.20	1	2,049	0.05%
2019/07/16	5	32.85	1	32.90	32.35	4	1,984	0.20%
2019/07/15	7	32.88	0	0.00	32.80	7	1,896	0.37%
2019/07/12	3	32.93	38	33.08	33.00	-35	1,835	-1.91%
2019/07/11	20	32.95	8	32.91	32.90	12	1,780	0.67%
2019/07/10	22	32.45	4	32.46	32.55	18	1,741	1.03%
2019/07/09	6	32.10	11.5	32.25	32.15	-5.5	1,710	-0.32%
2019/07/08	5	31.95	18	32.14	31.85	-13	1,686	-0.77%
2019/07/05	3	32.30	2	32.35	32.35	1	1,841	0.05%
2019/07/04	2	32.20	1	32.20	32.25	1	1,926	0.05%
2019/07/03	6	32.09	0	0.00	32.05	6	1,917	0.31%
2019/07/02	1	31.90	1	31.90	31.90	0	1,897	0.00%
2019/07/01	0	0.00	24	31.81	31.80	-24	1,903	-1.26%
2019/06/27	14	31.59	0	0.00	31.55	14	1,892	0.74%
2019/06/24	9	31.42	0	0.00	31.40	9	1,923	0.47%
2019/06/21	2	31.25	0	0.00	31.10	2	1,951	0.10%
2019/06/19	3	31.35	0	0.00	31.30	3	2,001	0.15%
2019/06/18	1	31.30	0	0.00	31.35	1	2,010	0.05%
2019/06/17	0	0.00	1	31.30	31.35	-1	2,048	-0.05%
2019/06/13	4	31.10	2	31.10	31.20	2	2,120	0.09%
2019/06/12	5	30.90	5	30.80	30.90	0	2,211	0.00%
2019/06/10	0	0.00	3	30.10	30.20	-3	2,288	-0.13%
2019/06/05	2	31.25	1	31.50	31.25	1	2,312	0.04%
2019/06/03	0	0.00	2	31.05	31.20	-2	2,374	-0.08%
2019/05/31	0	0.00	3	31.48	31.55	-3	2,379	-0.13%
2019/05/30	0	0.00	3	31.05	31.20	-3	2,360	-0.13%
2019/05/29	4	31.06	0	0.00	30.80	4	2,366	0.17%
2019/05/28	0	0.00	1	31.65	31.80	-1	2,341	-0.04%
2019/05/24	1	30.00	0	0.00	30.40	1	2,369	0.04%
2019/05/16	0.3	30.10	0	0.00	30.00	0.3	2,387	0.01%
2019/05/13	0	0.00	40	29.85	29.40	-40	2,399	-1.67%
2019/05/08	1	30.85	0	0.00	31.00	1	2,399	0.04%
2019/05/07	22	30.80	0	0.00	30.75	22	2,392	0.92%
2019/05/06	9	30.68	0	0.00	30.65	9	2,409	0.37%
2019/05/02	3	31.03	0	0.00	31.00	3	2,395	0.13%
2019/04/30	3	30.72	0	0.00	30.80	3	2,392	0.13%
2019/04/29	1	30.80	2	30.85	30.80	-1	2,402	-0.04%
2019/04/25	2	31.38	0	0.00	31.35	2	2,401	0.08%
2019/04/22	9	31.41	3	31.40	31.40	6	2,405	0.25%
2019/04/18	1	31.30	0	0.00	31.20	1	2,408	0.04%
2019/04/16	2	31.33	0	0.00	31.40	2	2,395	0.08%
2019/04/15	2.1	31.50	1	31.55	31.35	1.1	2,359	0.05%
2019/04/12	0.2	31.70	1	31.80	31.60	-0.8	2,334	-0.03%
2019/04/11	8	32.10	0	0.00	32.00	8	2,301	0.35%
2019/04/10	2	31.15	2	31.55	31.70	0	2,097	0.00%
2019/04/09	2	31.30	1	31.40	31.50	1	1,993	0.05%
2019/04/08	1	31.40	1	31.45	31.45	0	1,977	0.00%
2019/04/03	3	31.25	2	31.30	31.45	1	1,959	0.05%
2019/04/01	16	31.60	1	31.60	31.45	15	1,925	0.78%
2019/03/27	3	31.30	1	31.30	31.30	2	1,866	0.11%
2019/03/26	10	31.15	2	31.15	31.25	8	1,853	0.43%
2019/03/25	16	30.80	1	30.80	30.80	15	1,823	0.82%
2019/03/22	1	30.65	0	0.00	30.65	1	1,773	0.06%
2019/03/21	0	0.00	1	30.70	30.70	-1	1,747	-0.06%
2019/03/20	1	30.50	0	0.00	30.45	1	1,717	0.06%
2019/03/19	1	30.75	0	0.00	30.75	1	1,672	0.06%
2019/03/18	2	30.60	5	30.60	30.65	-3	1,637	-0.18%
2019/03/15	0	0.00	1	30.15	30.25	-1	1,583	-0.06%
2019/03/13	3.2	29.59	0	0.00	29.50	3.2	1,496	0.21%
2019/03/08	1	29.10	2	29.15	29.10	-1	1,362	-0.07%
2019/03/07	2	29.80	0	0.00	29.85	2	1,325	0.15%
2019/03/06	3	30.15	0	0.00	30.15	3	1,313	0.23%
2019/02/27	1	29.85	1	30.00	30.00	0	1,303	0.00%
2019/02/26	1	30.10	0	0.00	29.90	1	1,293	0.08%
2019/02/25	2	30.20	5	30.18	30.20	-3	1,276	-0.24%
2019/02/22	0	0.00	2	29.70	29.75	-2	1,244	-0.16%
2019/02/21	0	0.00	5	29.50	29.60	-5	1,240	-0.40%
2019/02/14	2	29.65	0	0.00	29.70	2	1,271	0.16%
2019/02/13	0	0.00	4	29.60	29.70	-4	1,297	-0.31%
2019/02/12	1	29.90	2	29.95	29.80	-1	1,298	-0.08%
2019/02/11	0	0.00	15	29.69	29.90	-15	1,305	-1.15%
2019/01/30	1	29.25	0	0.00	29.15	1	1,269	0.08%
2019/01/28	0	0.00	25	29.10	29.05	-25	1,321	-1.89%
2019/01/22	0	0.00	38	28.70	28.75	-38	1,439	-2.64%
2019/01/18	4	28.70	0	0.00	28.85	4	1,462	0.27%
2019/01/17	0	0.00	2	28.65	28.75	-2	1,504	-0.13%
2019/01/15	10	28.20	0	0.00	28.40	10	1,606	0.62%
2019/01/14	10	28.38	0	0.00	28.15	10	1,605	0.62%
2019/01/08	25	27.71	0	0.00	27.60	25	1,594	1.57%
2019/01/07	8	27.65	0	0.00	27.75	8	1,600	0.50%
2019/01/04	0	0.00	3	26.75	27.25	-3	1,618	-0.19%
2018/12/28	2	27.05	0	0.00	27.05	2	1,713	0.12%
2018/12/27	2	27.25	1	27.35	27.15	1	1,748	0.06%
2018/12/24	0	0.00	1	27.40	27.40	-1	1,775	-0.06%
2018/12/22	2	27.20	0	0.00	27.10	2	1,777	0.11%
2018/12/20	0.3	27.60	132	27.34	27.25	-131.7	1,785	-7.38%	大賣/鉅額交易
2018/12/19	1	27.60	0	0.00	27.55	1	1,784	0.06%
2018/12/11	20	28.23	0	0.00	28.45	20	1,860	1.08%
2018/12/10	25	27.88	0	0.00	28.15	25	1,881	1.33%
2018/12/04	0	0.00	1	30.25	30.15	-1	1,944	-0.05%
2018/12/03	0	0.00	2	30.35	30.30	-2	2,006	-0.10%
2018/11/28	0	0.00	2	29.60	29.65	-2	2,011	-0.10%
2018/11/27	0	0.00	2	29.50	29.50	-2	2,015	-0.10%
2018/11/26	0	0.00	1	29.00	28.90	-1	2,007	-0.05%
2018/11/16	3	29.35	0	0.00	29.30	3	2,127	0.14%
2018/11/15	50.2	29.05	4	29.20	29.20	46.2	2,169	2.13%
2018/11/14	0	0.00	3	29.43	29.50	-3	2,200	-0.14%
2018/11/13	3	29.05	2	29.05	29.15	1	2,243	0.04%
2018/11/09	0	0.00	1	28.70	28.75	-1	2,291	-0.04%
2018/11/06	1	28.10	45	28.88	28.00	-44	2,426	-1.81%
2018/11/05	3	28.40	0	0.00	28.80	3	2,513	0.12%
2018/11/02	4	27.96	12	28.23	28.25	-8	2,863	-0.28%
2018/11/01	2	26.90	1	26.75	27.00	1	3,140	0.03%
2018/10/31	1	25.60	3	25.85	26.00	-2	3,260	-0.06%
2018/10/29	6	25.38	0	0.00	25.20	6	3,446	0.17%
2018/10/26	0	0.00	3	25.65	25.70	-3	3,489	-0.09%
2018/10/25	0	0.00	105	25.53	25.45	-105	3,563	-2.95%	大賣/鉅額交易
2018/10/24	10	26.94	0	0.00	26.40	10	3,555	0.28%
2018/10/22	0	0.00	4	27.95	28.20	-4	3,523	-0.11%
2018/10/19	1	27.65	0	0.00	28.20	1	3,550	0.03%
2018/10/17	1	28.60	0	0.00	28.15	1	3,626	0.03%
2018/10/16	6	28.14	0	0.00	28.30	6	3,752	0.16%
2018/10/12	0	0.00	118	27.44	28.20	-118	3,901	-3.02%	大賣/鉅額交易
2018/10/11	4	27.39	0	0.00	27.20	4	4,065	0.10%
2018/10/09	1	29.45	0	0.00	29.55	1	4,426	0.02%
2018/10/05	2	29.20	0	0.00	29.40	2	5,049	0.04%
2018/10/04	1	29.40	65	29.48	29.40	-64	5,069	-1.26%
2018/10/03	2	29.90	0	0.00	29.80	2	5,070	0.04%
2018/10/01	2	30.00	0	0.00	30.20	2	5,161	0.04%
2018/09/27	0	0.00	2	30.00	29.95	-2	5,488	-0.04%
2018/09/25	0	0.00	1	30.05	30.05	-1	5,569	-0.02%
2018/09/18	1	30.10	0	0.00	30.00	1	5,638	0.02%
2018/09/17	1	30.00	3	30.17	30.25	-2	5,655	-0.04%
2018/09/14	2	29.45	1	29.70	29.75	1	5,651	0.02%
2018/09/11	1	28.75	1	29.20	29.20	0	5,744	0.00%
2018/09/10	22	28.69	1	29.15	28.75	21	5,834	0.36%
2018/09/07	3	30.02	0	0.00	29.80	3	5,964	0.05%
2018/09/06	0	0.00	27	30.51	30.25	-27	5,992	-0.45%
2018/08/31	0	0.00	1	31.45	31.45	-1	6,241	-0.02%
2018/08/30	0	0.00	4	31.50	31.55	-4	6,346	-0.06%
2018/08/29	5	31.44	0	0.00	31.40	5	6,362	0.08%
2018/08/28	2	31.30	2	30.98	31.30	0	6,421	0.00%
2018/08/24	22	30.15	4	30.10	30.10	18	6,430	0.28%
2018/08/23	14	30.46	0	0.00	30.50	14	6,458	0.22%
2018/08/22	4	30.83	0	0.00	30.55	4	6,519	0.06%
2018/08/21	2	30.75	0	0.00	30.85	2	6,556	0.03%
2018/08/20	21	30.10	0	0.00	30.05	21	6,568	0.32%
2018/08/17	46	30.98	6	30.98	30.85	40	6,561	0.61%
2018/08/16	63	31.31	2	31.30	31.30	61	6,545	0.93%
2018/08/15	5	31.80	1	31.70	31.75	4	6,574	0.06%
2018/08/14	7	31.94	3	32.02	31.95	4	6,711	0.06%
2018/08/13	157	32.10	1	31.95	31.85	156	6,799	2.29%	大買/鉅額交易
2018/08/10	18	32.66	0	0.00	32.85	18	6,732	0.27%
2018/08/09	50	32.25	0	0.00	32.25	50	6,717	0.74%
2018/08/08	0	0.00	28	35.01	34.95	-28	6,375	-0.44%
2018/08/07	4	35.00	2	35.28	35.25	2	6,099	0.03%
2018/08/03	3	35.05	1	35.05	35.15	2	6,005	0.03%
2018/08/02	4	34.88	198	34.84	34.75	-194	6,118	-3.17%	大賣/鉅額交易
2018/08/01	4	34.96	1	34.80	35.05	3	6,234	0.05%
2018/07/31	2	34.40	2	34.35	34.55	0	6,215	0.00%
2018/07/30	2	34.30	0	0.00	34.45	2	6,196	0.03%
2018/07/27	1	34.55	0	0.00	34.50	1	6,171	0.02%
2018/07/25	5	34.40	0	0.00	34.70	5	6,156	0.08%
2018/07/24	10	34.50	2	33.95	34.55	8	6,137	0.13%
2018/07/23	70.3	34.22	19	34.12	34.15	51.3	6,120	0.84%
2018/07/20	9	34.74	8	34.86	34.70	1	6,010	0.02%
2018/07/19	13	35.01	4	35.01	35.20	9	5,960	0.15%
2018/07/18	51	36.09	0	0.00	35.50	51	5,928	0.86%
2018/07/17	41	37.09	14	37.05	36.60	27	5,762	0.47%
2018/07/16	31	36.37	59	35.28	36.60	-28	5,339	-0.52%
2018/07/11	4	34.06	0	0.00	34.15	4	4,743	0.08%
2018/07/10	12	33.80	0	0.00	34.25	12	4,786	0.25%
2018/07/06	1	33.80	0	0.00	34.20	1	4,826	0.02%
2018/07/05	1	34.95	4.1	34.87	34.10	-3.1	4,768	-0.06%
2018/07/04	3	34.35	1	34.30	34.35	2	4,750	0.04%
2018/07/03	3	34.20	2	34.40	33.80	1	4,754	0.02%
2018/07/02	20	34.18	7	34.31	34.20	13	4,765	0.27%
2018/06/29	30	33.93	2	34.10	34.25	28	4,793	0.58%
2018/06/28	0	0.00	7	33.82	33.80	-7	4,792	-0.15%
2018/06/26	4	33.68	3	33.95	33.90	1	4,891	0.02%
2018/06/25	0	0.00	10	34.45	34.35	-10	4,966	-0.20%
2018/06/21	8	34.63	2	34.60	34.50	6	5,102	0.12%
2018/06/20	0	0.00	6	34.13	34.30	-6	5,211	-0.12%
2018/06/19	4	33.95	20	33.95	33.95	-16	5,243	-0.31%
2018/06/15	50	35.05	33	34.68	34.45	17	5,246	0.32%
2018/06/14	3	34.55	6	34.50	34.55	-3	5,173	-0.06%
2018/06/13	7	34.51	5	34.42	34.45	2	5,513	0.04%
2018/06/12	1	34.00	7	33.85	34.05	-6	5,732	-0.10%
2018/06/11	0	0.00	6	33.54	33.45	-6	5,726	-0.10%
2018/06/08	0	0.00	2	33.60	33.55	-2	5,924	-0.03%
2018/06/07	5	33.70	4	33.98	33.60	1	6,123	0.02%
2018/06/06	4	33.55	34	33.40	33.40	-30	6,089	-0.49%
2018/06/05	2	33.50	2	33.60	33.55	0	6,100	0.00%
2018/06/04	2	33.25	0	0.00	33.30	2	6,065	0.03%
2018/06/01	5	32.98	5	33.08	33.15	0	6,206	0.00%
2018/05/31	0	0.00	3	33.30	33.25	-3	6,201	-0.05%
2018/05/30	3	32.92	20	32.68	33.05	-17	6,207	-0.27%
2018/05/29	1	32.90	8	33.01	32.75	-7	6,144	-0.11%
2018/05/28	6	33.23	1	33.30	33.15	5	6,108	0.08%
2018/05/25	6	33.61	1	33.30	33.30	5	6,073	0.08%
2018/05/24	8	33.55	0.6	34.90	33.50	7.4	6,061	0.12%
2018/05/23	2	33.88	0	0.00	33.90	2	6,042	0.03%
2018/05/22	12	34.42	4	34.46	34.30	8	6,002	0.13%
2018/05/21	7	33.99	3	34.07	34.15	4	5,877	0.07%
2018/05/18	0	0.00	5	33.47	33.40	-5	5,764	-0.09%
2018/05/17	6	33.77	3	33.73	33.70	3	5,793	0.05%
2018/05/16	0	0.00	6	33.19	33.05	-6	5,779	-0.10%
2018/05/15	5	33.15	12	33.15	33.00	-7	5,915	-0.12%
2018/05/14	34	33.37	3	33.28	33.50	31	5,932	0.52%
2018/05/11	9	33.70	4	33.79	33.70	5	5,881	0.09%
2018/05/10	16	33.71	22	33.79	33.55	-6	5,847	-0.10%
2018/05/09	10	32.91	1	32.85	33.00	9	5,625	0.16%
2018/05/08	9	32.34	0	0.00	32.15	9	5,456	0.16%
2018/05/07	1	32.00	1	32.10	32.00	0	5,402	0.00%
2018/05/04	0	0.00	2	32.05	32.00	-2	5,384	-0.04%
2018/05/03	2	31.83	6	31.92	31.95	-4	5,365	-0.07%
2018/05/02	0	0.00	5	32.00	31.85	-5	5,367	-0.09%
2018/04/30	2	31.80	0	0.00	31.85	2	5,336	0.04%
2018/04/27	3	31.58	1	31.65	31.60	2	5,326	0.04%
2018/04/26	4	31.33	10	31.60	30.95	-6	5,311	-0.11%
2018/04/25	11	30.89	3	31.12	31.35	8	5,306	0.15%
2018/04/24	6	31.68	0	0.00	31.40	6	5,305	0.11%
2018/04/23	8	31.88	1	32.00	32.00	7	5,305	0.13%
2018/04/20	1	31.75	13	31.82	31.75	-12	5,285	-0.23%
2018/04/19	3	31.73	0	0.00	31.75	3	5,284	0.06%
2018/04/18	16	31.76	0	0.00	31.70	16	5,286	0.30%
2018/04/17	4	31.91	2	31.83	31.85	2	5,269	0.04%
2018/04/16	1	31.65	13	31.63	31.55	-12	5,253	-0.23%
2018/04/13	3	32.35	1	31.95	31.95	2	5,233	0.04%
2018/04/12	5	32.66	2	32.65	32.65	3	5,350	0.06%
2018/04/11	3	32.55	0	0.00	32.55	3	5,339	0.06%
2018/04/10	47	32.75	13	32.62	32.40	34	5,303	0.64%
2018/04/09	0	0.00	1	32.20	32.15	-1	5,142	-0.02%
2018/04/03	0	0.00	3	32.10	32.05	-3	5,113	-0.06%
2018/04/02	0	0.00	25	32.00	32.00	-25	5,080	-0.49%
2018/03/31	0	0.00	1	31.90	31.95	-1	5,059	-0.02%
2018/03/30	0	0.00	11	32.10	31.90	-11	5,051	-0.22%
2018/03/29	1	31.85	8	31.92	31.85	-7	5,005	-0.14%
2018/03/28	1	31.90	12	31.86	31.75	-11	5,058	-0.22%
2018/03/27	0	0.00	5	32.02	31.65	-5	5,066	-0.10%
2018/03/26	2	31.90	1	31.95	31.70	1	5,282	0.02%
2018/03/23	3.1	31.05	5	31.33	31.75	-1.9	5,348	-0.04%
2018/03/22	0	31.40	5	31.87	31.30	-5	5,213	-0.10%
2018/03/21	0	0.00	3	32.00	31.80	-3	5,155	-0.06%
2018/03/20	2	31.48	19	31.55	31.80	-17	5,128	-0.33%
2018/03/19	44	31.98	47	31.78	31.45	-3	5,051	-0.06%
2018/03/16	5	31.11	6	31.10	31.30	-1	4,629	-0.02%
2018/03/15	17	30.68	10	30.73	30.70	7	4,303	0.16%
2018/03/14	45	30.65	38	30.35	30.30	7	4,206	0.17%
2018/03/13	39	30.21	30	29.66	30.35	9	4,003	0.22%
2018/03/09	0	0.00	2	29.25	29.25	-2	3,769	-0.05%
2018/03/08	1	29.00	0	0.00	29.00	1	3,778	0.03%
2018/03/07	10	29.25	3	29.00	28.75	7	3,778	0.19%
2018/03/06	0	0.00	2	28.55	28.45	-2	3,720	-0.05%
2018/03/02	3	27.95	1	27.90	28.00	2	3,831	0.05%
2018/03/01	0	0.00	1	28.00	28.00	-1	3,908	-0.03%
2018/02/27	2	27.80	0	0.00	27.70	2	3,971	0.05%
2018/02/23	0	0.00	2	27.13	27.40	-2	4,253	-0.05%
2018/02/22	4	26.64	10	26.65	26.70	-6	4,301	-0.14%
2018/02/21	5	26.40	200	26.41	26.55	-195	4,338	-4.49%	大賣/鉅額交易
2018/02/12	0	0.00	1	25.55	25.90	-1	4,359	-0.02%
2018/02/09	7	24.65	3	24.60	25.05	4	4,411	0.09%
2018/02/08	117	25.92	2	26.15	25.60	115	4,376	2.63%	大買/鉅額交易
2018/02/07	7	26.57	5	26.55	26.15	2	4,319	0.05%
2018/02/06	103	27.32	0	0.00	27.45	103	4,217	2.44%	大買/鉅額交易
2018/02/05	6	28.60	0	0.00	28.80	6	4,236	0.14%
2018/02/02	13	29.15	0	0.00	29.10	13	4,275	0.30%
2018/02/01	5	28.60	1	28.65	29.00	4	4,318	0.09%
2018/01/31	20	28.30	0	0.00	28.40	20	4,483	0.45%
2018/01/30	35	28.82	0	0.00	28.70	35	4,565	0.77%
2018/01/29	5	28.70	0	0.00	28.65	5	4,656	0.11%
2018/01/25	0	0.00	2	28.85	28.75	-2	4,845	-0.04%
2018/01/24	0	0.00	13	28.75	28.90	-13	5,047	-0.26%
2018/01/22	0	0.00	2	28.90	28.85	-2	5,289	-0.04%
2018/01/19	0	0.00	4	29.00	28.95	-4	5,418	-0.07%
2018/01/17	5	28.90	0	0.00	28.90	5	5,670	0.09%
2018/01/11	1	28.10	0	0.00	28.20	1	6,747	0.01%
2018/01/08	9.3	28.05	585	28.03	28.05	-575.7	7,961	-7.23%	大賣/鉅額交易
2018/01/04	0	0.00	5	30.00	30.10	-5	8,020	-0.06%