東陽 (1319)-富邦-建國券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
119.5
漲跌
▼3.0
漲幅
-2.45%
成交量
3,095張
產業
上市汽車類股▲0.20%
520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

東陽 (1319)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/03	6	120.42	0	0.00	119.50	6	8,070	0.07%
2024/05/02	2	121.75	4	122.74	122.50	-2	8,448	-0.02%
2024/04/30	2	119.25	0	0.00	119.00	2	8,529	0.02%
2024/04/29	7.1	122.87	8	120.56	122.50	-0.9	8,621	-0.01%
2024/04/26	0.1	116.50	1.1	116.00	116.00	-1	8,597	-0.01%
2024/04/25	6.1	118.24	2	117.50	117.50	4.1	8,622	0.05%
2024/04/24	3	118.00	0	120.00	117.50	3	8,677	0.03%
2024/04/23	1.1	120.86	2	118.75	119.50	-0.9	8,689	-0.01%
2024/04/22	1	123.50	4	122.63	121.00	-3	8,768	-0.03%
2024/04/19	3.1	123.61	3	123.82	123.50	0.1	8,733	0.00%
2024/04/18	2	129.25	8.2	127.20	127.00	-6.2	8,689	-0.07%
2024/04/17	4.1	129.71	2	131.00	129.50	2.1	8,644	0.02%
2024/04/16	1.8	128.53	1	125.13	126.50	0.8	8,566	0.01%
2024/04/15	1.5	129.31	5.3	128.50	127.50	-3.8	8,496	-0.04%
2024/04/12	77.2	125.98	78	127.24	131.50	-0.8	8,436	-0.01%
2024/04/11	1.1	119.60	2	122.00	123.00	-1	8,281	-0.01%
2024/04/10	4.1	123.24	4	123.25	123.00	0.1	8,247	0.00%
2024/04/09	2	123.00	4.7	124.02	122.50	-2.7	8,271	-0.03%
2024/04/08	2	121.25	3.5	122.51	122.00	-1.5	8,292	-0.02%
2024/04/03	4.2	120.76	2	121.00	120.50	2.2	8,321	0.03%
2024/04/02	6.1	125.80	1	123.06	123.50	5.1	8,351	0.06%
2024/04/01	6.1	121.98	1.1	124.83	123.00	5.1	8,269	0.06%
2024/03/29	6	121.25	16.5	122.63	125.00	-10.5	8,172	-0.13%
2024/03/28	14	125.11	14.1	126.21	125.00	-0.1	7,772	0.00%
2024/03/27	12.3	122.45	15.8	120.50	125.00	-3.5	7,544	-0.05%
2024/03/26	13	116.15	8	116.75	118.50	5	7,452	0.07%
2024/03/25	5	118.20	1	119.00	118.50	4	7,349	0.05%
2024/03/22	1.1	117.12	2	118.00	118.00	-1	7,349	-0.01%
2024/03/21	13.4	119.96	9.4	119.95	120.00	3.9	7,461	0.05%
2024/03/20	17.8	122.04	39.3	121.37	121.50	-21.6	7,495	-0.29%
2024/03/19	16.4	124.60	19	125.50	126.50	-2.6	7,299	-0.04%
2024/03/18	22	121.02	5	120.30	125.00	17	7,083	0.24%
2024/03/15	2.3	113.61	17	114.71	115.50	-14.7	6,842	-0.21%
2024/03/14	27.5	113.90	52	112.88	112.00	-24.5	6,713	-0.37%
2024/03/13	23	110.09	14.6	110.30	113.00	8.4	6,648	0.13%
2024/03/12	4	107.00	29	106.45	108.00	-25	6,662	-0.37%
2024/03/11	10.1	98.83	4	100.13	98.40	6.1	7,003	0.09%
2024/03/08	11.6	97.32	8	96.51	96.50	3.6	7,192	0.05%
2024/03/07	10.2	99.97	3	100.33	99.90	7.1	7,136	0.10%
2024/03/06	4.3	102.76	7	103.57	103.00	-2.7	7,100	-0.04%
2024/03/05	4	99.88	5.1	101.10	100.00	-1.1	7,102	-0.02%
2024/03/04	5.5	99.89	3.5	99.88	99.60	1.9	7,154	0.03%
2024/03/01	36.2	101.44	16.1	101.62	100.50	20.1	7,162	0.28%
2024/02/29	7.2	97.72	9	99.93	98.90	-1.8	7,110	-0.03%
2024/02/27	33.7	99.60	29.1	98.86	99.10	4.6	7,026	0.07%
2024/02/26	7.4	94.88	7	94.51	95.00	0.4	6,772	0.01%
2024/02/23	8	93.71	3	93.47	93.00	5	6,788	0.07%
2024/02/22	7.2	94.54	12.5	95.04	95.00	-5.3	6,773	-0.08%
2024/02/21	7	92.09	6	92.82	93.00	1	6,714	0.01%
2024/02/20	2.4	91.28	16	91.33	91.80	-13.6	6,741	-0.20%
2024/02/19	6.3	93.68	5	93.90	93.50	1.3	6,698	0.02%
2024/02/16	19.4	92.83	15.5	92.80	92.20	3.9	6,681	0.06%
2024/02/15	7	87.64	56	86.93	89.40	-49	6,526	-0.75%
2024/02/05	1	85.00	4	84.65	85.00	-3	6,402	-0.05%
2024/02/02	21	83.55	2	84.20	83.00	19	6,413	0.30%
2024/02/01	6	84.70	6.2	84.26	84.10	-0.2	6,515	0.00%
2024/01/31	8	84.75	23	84.78	85.30	-15	6,607	-0.23%
2024/01/30	24	86.28	23	86.01	86.00	1	6,603	0.02%
2024/01/29	15	86.75	21	86.27	86.70	-6	6,570	-0.09%
2024/01/26	69	87.14	66	86.72	86.30	3	6,510	0.05%
2024/01/25	15	85.53	48.5	85.29	86.60	-33.5	6,258	-0.53%
2024/01/24	13	81.32	20.4	80.61	81.00	-7.4	5,980	-0.12%
2024/01/23	5.1	79.02	26.3	79.07	80.20	-21.2	5,918	-0.36%
2024/01/22	1	76.49	4	76.30	76.00	-3	5,865	-0.05%
2024/01/19	3	76.57	5	77.10	76.60	-2	5,925	-0.03%
2024/01/18	0	0.00	26.1	76.56	77.60	-26.1	5,991	-0.44%
2024/01/17	2.1	77.05	32	76.09	76.50	-29.9	5,939	-0.50%
2024/01/16	6	77.10	55	77.63	76.70	-49	5,965	-0.82%
2024/01/15	3	75.27	30	75.38	76.10	-27	5,930	-0.46%
2024/01/12	37	74.21	25	74.02	74.00	12	6,095	0.20%
2024/01/11	0	0.00	75	74.66	75.30	-75	6,246	-1.20%
2024/01/10	65	74.05	0.3	74.00	73.90	64.7	6,349	1.02%
2024/01/09	0	0.00	7	75.89	75.00	-7	6,516	-0.11%
2024/01/08	5	75.67	26	75.51	75.20	-21	6,631	-0.32%
2024/01/05	17.2	75.42	0	0.00	75.10	17.2	7,021	0.25%
2024/01/04	23.1	76.26	1	75.70	75.40	22.1	7,581	0.29%
2024/01/03	5	76.46	17	76.37	76.50	-12	7,683	-0.16%
2024/01/02	24.1	76.43	5	75.94	75.60	19.1	7,724	0.25%
2023/12/29	6	75.60	2	75.40	76.00	4	7,925	0.05%
2023/12/28	85.1	75.43	100	74.76	75.20	-14.9	7,924	-0.19%
2023/12/27	11	75.61	1	75.60	75.60	10	7,956	0.13%
2023/12/26	33	75.54	17	75.95	75.60	16	8,100	0.20%
2023/12/25	2	75.66	4	75.78	75.50	-2	8,187	-0.02%
2023/12/22	43.1	76.14	22	77.01	75.80	21.1	8,272	0.26%
2023/12/21	33.1	76.76	10.9	77.38	76.10	22.2	8,426	0.26%
2023/12/20	60	77.75	26.1	78.07	77.50	33.9	8,518	0.40%
2023/12/19	54.2	77.65	100.2	78.53	78.00	-46	8,623	-0.53%
2023/12/18	117.3	80.54	26.2	81.92	79.20	91.1	8,717	1.05%	大買/
2023/12/15	31.3	86.18	48	86.91	85.10	-16.8	8,917	-0.19%
2023/12/14	12	85.03	12	86.20	85.40	0	9,207	0.00%
2023/12/13	24	85.23	3.5	85.16	85.00	20.5	9,341	0.22%
2023/12/12	2	85.80	1	86.66	85.70	1	9,540	0.01%
2023/12/11	14	85.14	9	85.96	85.40	5	9,941	0.05%
2023/12/08	7	84.73	4.1	85.17	84.30	2.9	10,803	0.03%
2023/12/07	24	86.87	27.1	85.87	84.60	-3	11,091	-0.03%
2023/12/06	56.5	85.59	49	86.39	87.00	7.5	11,074	0.07%
2023/12/05	30	80.44	48.1	81.02	82.40	-18.1	10,932	-0.17%
2023/12/04	10.1	77.91	38.3	78.20	77.50	-28.2	10,741	-0.26%
2023/12/01	7	75.90	148	76.08	76.90	-141	10,731	-1.31%	大賣/鉅額交易
2023/11/30	35.3	74.33	30	74.87	74.40	5.3	10,764	0.05%
2023/11/29	150.2	75.43	2	75.70	75.40	148.2	10,846	1.37%	大買/鉅額交易
2023/11/28	7.1	75.98	4.2	75.88	76.50	2.8	10,865	0.03%
2023/11/27	6.1	74.43	0.1	74.30	74.00	6	11,148	0.05%
2023/11/24	1.1	75.46	11	74.78	75.40	-9.9	11,582	-0.09%
2023/11/22	15.3	76.27	4	76.03	76.10	11.3	11,677	0.10%
2023/11/21	11.2	77.25	21	77.19	76.50	-9.8	11,653	-0.08%
2023/11/20	13	76.51	1	77.10	76.80	12	11,737	0.10%
2023/11/17	8	77.23	6	77.43	77.50	2	11,717	0.02%
2023/11/16	7	78.60	3.3	79.00	78.20	3.7	11,690	0.03%
2023/11/15	5	78.96	2.3	78.91	78.40	2.7	11,718	0.02%
2023/11/14	13.2	77.87	3	78.50	78.40	10.2	11,909	0.09%
2023/11/13	1.1	78.51	3.1	78.83	78.40	-2	11,994	-0.02%
2023/11/10	7.3	78.69	12.1	78.40	78.50	-4.8	12,054	-0.04%
2023/11/09	7.1	80.60	14	80.33	80.00	-7	12,198	-0.06%
2023/11/08	3.2	79.21	5.1	80.04	79.60	-1.9	12,125	-0.02%
2023/11/07	4	78.38	2.1	78.37	79.00	1.9	12,094	0.02%
2023/11/06	1	76.80	5	76.80	76.80	-4	12,110	-0.03%
2023/11/03	6.3	76.77	3	76.10	75.80	3.3	12,169	0.03%
2023/11/02	10.1	76.32	1	76.80	76.80	9.1	12,184	0.07%
2023/11/01	4	72.40	593	72.14	74.00	-589	12,171	-4.84%	大賣/鉅額交易
2023/10/31	1.1	73.88	93	73.90	73.30	-91.9	12,129	-0.76%
2023/10/30	32.1	75.11	37.2	75.61	75.30	-5	12,236	-0.04%
2023/10/27	1.1	76.89	3	76.10	76.40	-1.9	12,270	-0.02%
2023/10/26	1.2	76.54	6	76.67	76.40	-4.8	12,492	-0.04%
2023/10/25	1	78.90	0	0.00	78.00	1	12,872	0.01%
2023/10/24	6.1	78.02	7.1	77.57	78.30	-1	13,004	-0.01%
2023/10/23	1	77.50	8	78.71	78.90	-7	13,030	-0.05%
2023/10/20	15.1	79.19	28.6	78.77	78.30	-13.4	13,037	-0.10%
2023/10/19	9.2	82.30	4	81.88	81.70	5.2	12,881	0.04%
2023/10/18	18.1	83.56	15	82.79	82.60	3.1	12,732	0.02%
2023/10/17	51	83.85	42.1	83.14	82.50	8.9	12,638	0.07%
2023/10/16	6.1	83.40	7	84.01	83.80	-1	12,530	-0.01%
2023/10/13	38	83.76	9.3	83.77	83.40	28.7	12,524	0.23%
2023/10/12	33.8	84.72	50	84.26	86.70	-16.2	12,159	-0.13%
2023/10/11	3.1	77.59	10	78.36	78.90	-6.9	11,675	-0.06%
2023/10/06	6	78.17	7.2	78.08	77.60	-1.2	11,688	-0.01%
2023/10/05	36	79.14	57	79.07	78.30	-21	11,633	-0.18%
2023/10/04	45	76.91	5	77.00	77.00	40	11,384	0.35%
2023/10/03	3	78.60	9.1	78.72	78.70	-6.1	11,338	-0.05%
2023/10/02	68.1	76.99	58.4	77.80	77.80	9.7	11,267	0.09%
2023/09/28	39	77.79	51	78.24	78.30	-12	11,140	-0.11%
2023/09/27	50	79.15	4	78.85	78.80	46	11,061	0.42%
2023/09/26	61	79.76	84.4	80.12	78.30	-23.4	10,993	-0.21%
2023/09/25	105	78.85	52	79.27	78.80	53	10,825	0.49%	大買/
2023/09/22	69	77.75	55	78.51	79.40	14	10,682	0.13%
2023/09/21	128	77.83	15	77.53	77.90	113	10,568	1.07%	大買/鉅額交易
2023/09/20	57	79.67	30	78.47	78.00	27	10,427	0.26%
2023/09/19	52.2	79.28	52.1	79.29	79.10	0.1	10,103	0.00%
2023/09/18	14	75.79	8	75.99	76.40	6	9,734	0.06%
2023/09/15	14	73.74	29.1	73.58	74.10	-15.1	9,723	-0.16%
2023/09/14	23	77.00	26.2	77.32	75.60	-3.2	9,681	-0.03%
2023/09/13	69.1	76.47	147.7	77.40	74.40	-78.6	9,230	-0.85%	大賣/
2023/09/12	117.1	73.43	67.6	74.38	73.50	49.5	8,378	0.59%	大買/
2023/09/11	67.2	71.05	51	72.14	72.40	16.2	8,009	0.20%
2023/09/08	14	69.63	488	69.47	69.80	-474	7,813	-6.07%	大賣/鉅額交易
2023/09/07	14.1	68.10	19	68.83	67.40	-5	7,581	-0.07%
2023/09/06	9	67.94	10	67.97	67.90	-1	7,495	-0.01%
2023/09/05	6.5	67.73	10	67.88	68.00	-3.5	7,469	-0.05%
2023/09/04	12.9	67.80	21	68.02	68.10	-8.1	7,466	-0.11%
2023/09/01	15	67.04	9.4	67.45	66.40	5.6	7,352	0.08%
2023/08/31	39.3	67.81	158.2	68.36	67.90	-118.9	7,344	-1.62%	大賣/鉅額交易
2023/08/30	37.6	64.85	94	65.93	66.30	-56.5	7,127	-0.79%
2023/08/29	14.2	63.49	31.7	63.00	63.90	-17.6	6,711	-0.26%
2023/08/28	6	61.30	2.2	61.48	61.20	3.8	6,591	0.06%
2023/08/25	1.5	62.33	14	62.24	62.10	-12.5	6,593	-0.19%
2023/08/24	27	60.65	18	61.27	61.50	9	6,569	0.14%
2023/08/23	0	0.00	5	62.12	61.90	-5	6,483	-0.08%
2023/08/22	2	61.75	5	62.00	61.20	-3	6,479	-0.05%
2023/08/21	3	62.00	12	62.11	61.90	-9	6,483	-0.14%
2023/08/18	222	63.23	40	63.30	61.40	182	6,440	2.83%	大買/鉅額交易
2023/08/17	26	61.55	11.1	61.97	62.00	15	6,264	0.24%
2023/08/16	20	61.68	9	61.81	62.00	11	6,275	0.18%
2023/08/15	18.1	62.04	59.2	61.28	61.90	-41.1	6,243	-0.66%
2023/08/14	28	58.89	15	59.03	59.00	13	6,135	0.21%
2023/08/11	18	59.67	9	60.29	60.20	9	6,201	0.15%
2023/08/10	16	60.13	6	60.53	60.10	10	6,153	0.16%
2023/08/09	17	60.19	8	60.35	60.00	9	6,082	0.15%
2023/08/08	13	59.93	12	59.75	60.10	1	6,009	0.02%
2023/08/07	10.2	59.07	14	59.33	59.30	-3.9	5,993	-0.06%
2023/08/04	19.3	58.47	2	58.65	58.30	17.3	5,944	0.29%
2023/08/02	21.5	59.64	29	59.76	59.50	-7.6	5,890	-0.13%
2023/08/01	118	61.23	27.2	60.25	61.00	90.8	5,821	1.56%	大買/
2023/07/31	108.2	61.45	36	61.51	60.60	72.2	5,841	1.24%	大買/
2023/07/28	103	59.43	62.3	60.53	60.60	40.7	5,704	0.71%	大買/
2023/07/27	2	56.30	13	56.44	56.90	-11	5,323	-0.21%
2023/07/26	4.2	54.31	2	55.00	54.80	2.2	5,187	0.04%
2023/07/25	2	53.70	28	54.27	54.50	-26	5,107	-0.51%
2023/07/24	100	51.89	22	51.95	51.90	78	5,052	1.54%
2023/07/21	4	53.02	11	53.03	52.90	-7	5,039	-0.14%
2023/07/20	5	52.88	0	53.00	53.00	5	5,055	0.10%
2023/07/19	60	53.08	8	53.18	52.60	52	5,071	1.03%
2023/07/18	22	54.20	35	54.57	54.10	-13	5,041	-0.26%
2023/07/17	14	53.63	2.6	53.59	53.50	11.4	4,981	0.23%
2023/07/14	50	54.01	27	53.27	53.20	23	5,022	0.46%
2023/07/13	17.1	53.47	12.2	53.90	53.90	4.9	5,074	0.10%
2023/07/12	16	51.33	0.2	51.50	51.40	15.8	5,092	0.31%
2023/07/11	1	51.30	0	0.00	51.40	1	5,126	0.02%
2023/07/10	4	51.33	1	51.30	51.30	3	5,213	0.06%
2023/07/07	15	50.83	7	50.84	51.90	8	5,363	0.15%
2023/07/06	8.4	51.29	4	51.28	51.10	4.4	5,426	0.08%
2023/07/05	16	52.56	3	52.63	51.80	13	5,437	0.24%
2023/07/04	4	52.83	6	52.40	52.40	-2	5,440	-0.04%
2023/07/03	11	52.39	4	52.43	52.40	7	5,498	0.13%
2023/06/30	1.2	52.27	2	52.50	52.70	-0.8	5,499	-0.01%
2023/06/29	9	51.64	1	52.40	51.80	8	5,509	0.15%
2023/06/28	9	52.20	6	52.27	52.20	3	5,527	0.05%
2023/06/27	20	52.23	9	51.49	51.10	11	5,539	0.20%
2023/06/26	17.8	53.65	3	53.80	53.30	14.8	5,547	0.27%
2023/06/21	21	55.84	26	55.95	56.30	-5	5,577	-0.09%
2023/06/20	35	55.11	16	55.60	54.50	19	5,629	0.34%
2023/06/19	4.1	53.41	34	53.74	53.60	-29.9	5,447	-0.55%
2023/06/16	47	54.52	31	54.38	54.00	16	5,456	0.29%
2023/06/15	19	53.61	12	53.91	54.20	7	5,348	0.13%
2023/06/14	54	53.18	35	53.65	53.40	19	5,337	0.36%
2023/06/13	43.2	52.62	56.2	52.38	52.40	-13	5,239	-0.25%
2023/06/12	5	51.02	5	51.02	50.90	0	5,158	0.00%
2023/06/09	4	50.90	5	51.04	51.10	-1	5,174	-0.02%
2023/06/08	15.3	50.82	18	51.17	50.30	-2.8	5,234	-0.05%
2023/06/07	2.2	50.66	0	0.00	50.30	2.2	5,291	0.04%
2023/06/06	1	50.10	0	50.20	50.20	1	5,348	0.02%
2023/06/05	1	51.40	8	51.45	51.40	-7	5,316	-0.13%
2023/06/02	2	49.63	0	0.00	49.95	2	5,210	0.04%
2023/06/01	0.2	49.50	11.5	49.97	49.55	-11.3	5,180	-0.22%
2023/05/31	2	49.55	0	0.00	49.50	2	5,173	0.04%
2023/05/30	0	0.00	1	49.95	49.90	-1	5,155	-0.02%
2023/05/29	1	50.00	6	50.05	49.90	-5	5,219	-0.10%
2023/05/26	5	49.70	0	0.00	49.60	5	5,201	0.10%
2023/05/25	1	49.35	15.2	49.97	49.65	-14.2	5,204	-0.27%
2023/05/24	6	50.10	3	50.13	50.20	3	5,189	0.06%
2023/05/23	11	50.47	1	50.60	49.90	10	5,174	0.19%
2023/05/22	12	50.42	15.2	51.15	51.10	-3.2	5,114	-0.06%
2023/05/19	5	49.71	4	49.46	49.35	1	5,005	0.02%
2023/05/18	14	49.90	25	50.10	49.55	-11	4,976	-0.22%
2023/05/17	7	49.57	14	49.79	50.60	-7	4,882	-0.14%
2023/05/16	2	48.43	11	48.54	48.20	-9	4,762	-0.19%
2023/05/15	72	47.95	0	0.00	48.45	72	4,733	1.52%
2023/05/12	27	46.99	1	46.80	47.50	26	4,744	0.55%
2023/05/11	27	46.99	1	46.80	46.70	26	4,756	0.55%
2023/05/10	2	47.93	0	0.00	48.20	2	4,743	0.04%
2023/05/09	24	48.21	1	48.35	48.10	23	4,743	0.48%
2023/05/08	44	48.99	5	49.31	48.80	39	4,720	0.83%
2023/05/05	23	50.11	60	50.57	50.80	-37	4,630	-0.80%
2023/05/04	153	49.75	34	49.17	49.30	119	4,532	2.62%	大買/鉅額交易
2023/05/03	40	49.45	31	49.65	49.95	9	4,414	0.20%
2023/05/02	5.1	48.65	7	48.40	48.55	-1.9	4,394	-0.04%
2023/04/28	0	0.00	1	48.15	47.65	-1	4,439	-0.02%
2023/04/27	8	47.55	13	47.80	47.75	-5	4,449	-0.11%
2023/04/26	5	46.72	0	0.00	46.70	5	4,439	0.11%
2023/04/25	8	46.53	1	46.55	46.55	7	4,444	0.16%
2023/04/24	0	0.00	15	46.60	47.05	-15	4,432	-0.34%
2023/04/21	64	46.19	5	46.41	46.05	59	4,423	1.33%
2023/04/20	31	47.95	12	47.97	47.15	19	4,409	0.43%
2023/04/19	22	49.07	8.4	48.83	48.80	13.6	4,417	0.31%
2023/04/18	10	49.52	37	49.61	49.10	-27	4,392	-0.61%
2023/04/17	37	48.06	43	48.66	48.85	-6	4,298	-0.14%
2023/04/14	0	0.00	13	47.73	47.30	-13	4,181	-0.31%
2023/04/13	8	47.26	6	47.28	47.20	2	4,197	0.05%
2023/04/12	12	47.48	10.6	47.44	47.80	1.4	4,239	0.03%
2023/04/11	3	46.97	7	47.16	46.95	-4	4,151	-0.10%
2023/04/10	12	46.53	6	46.52	46.55	6	4,268	0.14%
2023/04/07	1	45.80	23	45.95	46.50	-22	4,251	-0.52%
2023/04/06	20	44.90	4	45.69	45.65	16	4,295	0.37%
2023/03/31	3	46.20	1	46.40	46.20	2	4,236	0.05%
2023/03/30	7.1	46.58	0	0.00	46.55	7.1	4,270	0.17%
2023/03/29	0	0.00	9	46.16	46.50	-9	4,330	-0.21%
2023/03/28	0	0.00	27	45.66	45.65	-27	4,386	-0.62%
2023/03/27	36.1	46.23	9	46.15	45.85	27.1	4,504	0.60%
2023/03/24	27	46.83	9	46.68	46.70	18	4,680	0.38%
2023/03/23	90.5	46.88	73	46.53	46.80	17.5	4,628	0.38%
2023/03/22	2	45.43	15	45.55	45.45	-13	4,491	-0.29%
2023/03/21	7	45.24	20	45.32	45.10	-13	4,471	-0.29%
2023/03/20	5	44.30	4	44.38	44.45	1	4,418	0.02%
2023/03/17	25	44.59	2	45.08	44.25	23	4,481	0.51%
2023/03/16	10	45.03	1	44.90	45.10	9	4,479	0.20%
2023/03/15	16	44.32	18	45.08	45.20	-2	4,512	-0.04%
2023/03/14	12.3	43.88	1	43.75	43.80	11.3	4,521	0.25%
2023/03/13	3.3	44.01	6	44.43	44.50	-2.8	4,539	-0.06%
2023/03/10	26	45.91	17	45.93	45.75	9	4,576	0.20%
2023/03/09	10	45.48	32	45.65	45.15	-22	4,729	-0.47%
2023/03/08	2	44.20	3	44.75	44.90	-1	4,911	-0.02%
2023/03/07	0	0.00	2	44.00	44.05	-2	5,340	-0.04%
2023/03/06	3	43.62	1	43.90	43.85	2	5,405	0.04%
2023/03/03	0	0.00	2	43.45	43.45	-2	5,410	-0.04%
2023/03/02	0	0.00	7	42.94	43.05	-7	5,424	-0.13%
2023/03/01	18	41.76	6	41.93	42.05	12	5,459	0.22%
2023/02/24	10	44.07	0	0.00	43.65	10	5,436	0.18%
2023/02/23	5	44.45	6	44.14	44.35	-1	5,469	-0.02%
2023/02/22	9	43.68	0	0.00	43.55	9	5,580	0.16%
2023/02/21	11	44.49	4	44.55	44.60	7	5,709	0.12%
2023/02/20	14	44.76	3	44.87	44.50	11	5,985	0.18%
2023/02/17	0	0.00	4	44.51	44.60	-4	6,006	-0.07%
2023/02/16	0	0.00	5	44.03	44.05	-5	6,041	-0.08%
2023/02/15	1	43.30	1	43.40	43.60	0	6,156	0.00%
2023/02/14	0	0.00	8	43.67	43.40	-8	6,371	-0.13%
2023/02/13	1	43.10	71	43.15	43.55	-70	6,501	-1.08%
2023/02/10	8	43.73	23	43.65	43.50	-15	6,587	-0.23%
2023/02/09	1	43.95	5	44.35	44.50	-4	6,579	-0.06%
2023/02/08	12	44.47	3.1	44.50	44.25	8.9	6,577	0.14%
2023/02/07	1	44.85	4	44.78	44.95	-3	6,572	-0.05%
2023/02/06	0	0.00	4	44.85	44.65	-4	6,577	-0.06%
2023/02/03	7.1	45.15	3	44.92	44.45	4.1	6,598	0.06%
2023/02/02	0	0.00	2	45.50	45.70	-2	6,572	-0.03%
2023/02/01	17	45.36	12	45.13	45.20	5	6,550	0.08%
2023/01/31	1	44.90	16	44.67	45.00	-15	6,517	-0.23%
2023/01/30	9	43.97	26	43.89	43.95	-17	6,457	-0.26%
2023/01/17	7	43.20	1	43.60	42.90	6	6,403	0.09%
2023/01/16	0	0.00	1	43.00	43.10	-1	6,379	-0.02%
2023/01/13	2	42.68	1	42.60	42.50	1	6,400	0.02%
2023/01/12	4	42.88	4	42.84	42.75	0	6,463	0.00%
2023/01/11	5	43.13	0	0.00	43.10	5	6,470	0.08%
2023/01/10	4	43.56	25	43.56	43.40	-21	6,479	-0.32%
2023/01/09	3	43.63	11	43.62	43.35	-8	6,489	-0.12%
2023/01/06	11	43.26	6	43.30	43.35	5	6,560	0.08%
2023/01/05	5	42.61	10	42.91	42.30	-5	6,675	-0.07%
2023/01/04	1	43.15	27	43.18	43.15	-26	6,681	-0.39%
2023/01/03	38	43.27	8	43.64	42.85	30	6,697	0.45%
2022/12/30	26	43.28	37	43.20	43.10	-11	6,744	-0.16%
2022/12/29	25	41.96	12	41.77	41.80	13	6,648	0.20%
2022/12/28	71	42.90	44	42.95	43.00	27	6,607	0.41%
2022/12/27	4	42.14	11	42.10	42.10	-7	6,436	-0.11%
2022/12/26	5	41.73	2	41.80	41.75	3	6,460	0.05%
2022/12/23	11	40.99	1	40.85	41.05	10	6,496	0.15%
2022/12/22	11	41.17	22	40.87	40.90	-11	6,515	-0.17%
2022/12/21	9	41.59	14	41.01	41.10	-5	6,560	-0.08%
2022/12/20	33	42.56	5	42.65	41.80	28	6,524	0.43%
2022/12/19	52	43.37	11	42.92	42.65	41	6,489	0.63%
2022/12/16	55.1	46.23	12	45.53	45.00	43.1	6,475	0.66%
2022/12/15	8	49.09	42	49.35	49.20	-34	6,271	-0.54%
2022/12/14	4	48.63	113	48.71	49.00	-109	6,218	-1.75%	大賣/鉅額交易
2022/12/13	5	47.57	0	0.00	47.35	5	6,231	0.08%
2022/12/12	0	0.00	2.2	48.11	48.00	-2.2	6,280	-0.04%
2022/12/09	4	48.00	8	48.20	47.90	-4	6,586	-0.06%
2022/12/08	2	47.60	7	47.72	48.15	-5	6,618	-0.08%
2022/12/07	11	47.50	14	47.31	46.80	-3	6,633	-0.05%
2022/12/06	11	48.53	13	48.63	48.65	-2	6,629	-0.03%
2022/12/05	103	48.98	3	49.13	49.00	100	6,657	1.50%	大買/
2022/12/02	54.7	49.11	11.1	49.12	48.75	43.6	6,845	0.64%
2022/12/01	70.6	49.20	131	49.27	49.30	-60.5	6,743	-0.90%	大賣/
2022/11/30	87	47.58	38	47.88	47.45	49	6,486	0.76%
2022/11/29	166.1	47.40	149	47.57	48.45	17.1	6,264	0.27%	大買/大賣/
2022/11/28	8	44.32	7	44.94	45.60	1	5,836	0.02%
2022/11/25	34.6	45.50	6	45.68	45.05	28.6	5,874	0.49%
2022/11/24	3	45.80	0	0.00	45.55	3	6,021	0.05%
2022/11/23	0.4	45.77	16	45.77	45.75	-15.6	6,048	-0.26%
2022/11/22	16.7	45.20	0	0.00	45.40	16.7	6,080	0.27%
2022/11/21	6	45.56	21	45.83	45.95	-15	6,253	-0.24%
2022/11/18	30	46.24	30	46.75	45.70	0	6,287	0.00%
2022/11/17	27.1	46.26	31	46.23	46.25	-3.9	6,192	-0.06%
2022/11/16	66.2	45.67	12	45.87	45.60	54.2	6,087	0.89%
2022/11/15	2	43.68	1	43.85	44.15	1	5,849	0.02%
2022/11/14	5	43.66	0	0.00	43.75	5	6,002	0.08%
2022/11/11	6	43.68	17	43.59	43.40	-11	6,266	-0.18%
2022/11/10	25	43.06	34	43.05	42.65	-9	6,419	-0.14%
2022/11/09	20.1	45.22	5	45.69	44.90	15.1	6,511	0.23%
2022/11/08	18	46.84	16	46.88	46.30	2	6,513	0.03%
2022/11/07	4	46.04	3	45.80	45.80	1	6,541	0.02%
2022/11/04	10	45.83	1	45.35	46.25	9	6,759	0.13%
2022/11/03	1	45.15	2	45.68	45.55	-1	6,966	-0.01%
2022/11/02	5	45.86	1	45.75	45.85	4	7,251	0.06%
2022/11/01	1	46.20	8	45.99	46.20	-7	7,344	-0.10%
2022/10/31	0	0.00	3	45.28	45.25	-3	7,401	-0.04%
2022/10/28	6	45.26	0	0.00	44.85	6	7,523	0.08%
2022/10/27	2	45.33	9	46.01	46.20	-7	7,656	-0.09%
2022/10/26	9	44.54	5	44.65	45.00	4	7,732	0.05%
2022/10/25	19	45.07	15	45.07	44.95	4	7,788	0.05%
2022/10/24	0	0.00	6	46.28	45.85	-6	7,959	-0.08%
2022/10/21	11	45.74	18	45.55	45.65	-7	8,025	-0.09%
2022/10/20	22	45.64	16	46.48	45.70	6	8,028	0.07%
2022/10/19	11	47.84	4	48.35	47.60	7	8,023	0.09%
2022/10/18	3	47.87	1	47.80	48.20	2	8,077	0.02%
2022/10/17	9	47.29	9	46.99	47.55	0	8,265	0.00%
2022/10/14	6	48.20	4	48.34	48.20	2	8,313	0.02%
2022/10/13	6	46.07	11	46.04	45.15	-5	8,371	-0.06%
2022/10/12	9	46.73	7	47.14	47.25	2	8,509	0.02%
2022/10/11	5	46.80	10	46.74	46.70	-5	8,920	-0.06%
2022/10/07	34	49.34	15	48.57	47.95	19	9,551	0.20%
2022/10/06	9	48.59	10	48.83	49.05	-1	9,610	-0.01%
2022/10/05	7	49.00	16	49.49	48.30	-9	9,662	-0.09%
2022/10/04	4	49.19	10	49.00	48.95	-6	9,744	-0.06%
2022/10/03	4	48.31	3	48.30	48.45	1	9,870	0.01%
2022/09/30	25	48.29	1	48.20	48.30	24	10,286	0.23%
2022/09/29	0	0.00	7.1	49.84	49.75	-7.1	10,594	-0.07%
2022/09/28	17	49.87	3.7	51.28	49.20	13.3	10,701	0.12%
2022/09/27	7	51.46	10	51.39	51.80	-3	10,802	-0.03%
2022/09/26	3	51.20	25	52.08	51.20	-22	10,912	-0.20%
2022/09/23	22	53.44	6	53.00	53.00	16	11,102	0.14%
2022/09/22	5	54.90	9	55.21	55.40	-4	11,296	-0.04%
2022/09/21	2	54.90	2	54.80	55.10	0	11,807	0.00%
2022/09/20	13	55.23	1	55.10	55.50	12	12,068	0.10%
2022/09/19	6	54.32	2	54.70	54.20	4	12,151	0.03%
2022/09/16	36	55.94	30	55.29	54.50	6	12,249	0.05%
2022/09/15	3	56.10	11	56.11	55.60	-8	12,093	-0.07%
2022/09/14	4	54.38	10	54.81	55.70	-6	12,156	-0.05%
2022/09/13	12	54.81	11	54.83	54.80	1	12,357	0.01%
2022/09/12	18	54.57	7	53.63	53.70	11	12,441	0.09%
2022/09/08	60	54.38	62	54.60	55.10	-2	12,638	-0.02%
2022/09/07	1	52.50	3	52.70	52.70	-2	12,896	-0.02%
2022/09/06	1	52.70	21.1	51.80	52.30	-20.1	13,265	-0.15%
2022/09/05	6	52.67	6.1	53.39	52.20	-0.1	13,346	0.00%
2022/09/02	4	55.00	4	54.70	54.40	0	13,472	0.00%
2022/09/01	9	54.66	9	54.54	54.70	0	13,454	0.00%
2022/08/31	7	52.81	28	53.36	54.60	-21	13,455	-0.16%
2022/08/30	4	51.85	14	52.17	52.50	-10	13,462	-0.07%
2022/08/29	6	51.60	20	51.35	51.20	-14	13,606	-0.10%
2022/08/26	57	53.41	57.3	53.76	52.80	-0.3	13,688	0.00%
2022/08/25	37	52.51	13	52.63	52.10	24	13,683	0.18%
2022/08/24	0	0.00	1	51.40	51.40	-1	13,712	-0.01%
2022/08/23	7	51.00	11.2	51.30	51.50	-4.2	13,797	-0.03%
2022/08/22	13	51.73	7	51.67	51.50	6	13,985	0.04%
2022/08/19	19.3	52.61	29	52.15	52.10	-9.7	14,008	-0.07%
2022/08/18	42	51.77	49.4	52.44	53.10	-7.4	13,952	-0.05%
2022/08/17	14	51.41	23	51.22	51.20	-9	13,787	-0.07%
2022/08/16	27	49.74	45	49.98	50.10	-18	13,623	-0.13%
2022/08/15	43	48.89	28	48.70	49.60	15	13,684	0.11%
2022/08/12	5	47.33	13	47.33	47.55	-8	13,861	-0.06%
2022/08/11	26	47.73	8.4	48.26	47.55	17.6	13,889	0.13%
2022/08/10	10.2	51.14	10.5	49.73	49.10	-0.3	13,809	0.00%
2022/08/09	28.6	51.37	48.1	50.98	51.20	-19.5	13,667	-0.14%
2022/08/08	4	49.00	5	48.61	49.10	-1	13,348	-0.01%
2022/08/05	8	48.86	1.4	48.97	48.90	6.6	13,233	0.05%
2022/08/04	6	48.28	13	48.30	49.10	-7	13,131	-0.05%
2022/08/03	29	49.34	45	48.16	47.50	-16	12,998	-0.12%
2022/08/02	3	49.30	10	49.30	49.65	-7	12,834	-0.05%
2022/08/01	15	50.05	2	49.98	50.00	13	12,739	0.10%
2022/07/29	38.4	49.65	41	49.94	50.20	-2.6	12,641	-0.02%
2022/07/28	2	49.28	0.5	49.30	48.65	1.5	12,437	0.01%
2022/07/27	17	48.83	11.2	48.80	48.95	5.8	12,339	0.05%
2022/07/26	2	48.80	8.1	48.70	48.80	-6.1	12,280	-0.05%
2022/07/25	21	48.62	14	48.81	48.80	7	12,195	0.06%
2022/07/22	30.1	48.51	19.5	48.51	48.20	10.7	12,099	0.09%
2022/07/21	12	46.96	12	47.15	47.50	0	11,869	0.00%
2022/07/20	9.5	47.29	13	47.25	47.25	-3.5	11,752	-0.03%
2022/07/19	30	46.63	36	47.43	46.60	-6	11,544	-0.05%
2022/07/18	34	49.53	29	48.57	48.15	5	11,246	0.04%
2022/07/15	102.1	50.39	132	49.94	51.20	-29.9	10,807	-0.28%	大買/大賣/
2022/07/14	6	46.36	6.1	47.10	47.50	-0.1	10,124	0.00%
2022/07/13	5	48.92	17	47.48	47.35	-12	9,930	-0.12%
2022/07/12	9	47.69	5	47.53	47.65	4	9,829	0.04%
2022/07/11	19.1	49.80	13	49.04	48.65	6.1	9,693	0.06%
2022/07/08	72	50.90	58.1	50.35	49.40	13.9	9,525	0.15%
2022/07/07	76.1	48.67	110	49.23	50.40	-33.9	9,052	-0.37%	大賣/
2022/07/06	27	47.00	18.1	46.60	46.25	9	8,636	0.10%
2022/07/05	15	47.14	8	46.85	47.10	7	8,479	0.08%
2022/07/04	58	46.16	39	45.64	45.25	19	8,261	0.23%
2022/07/01	71.5	46.53	88.1	46.60	46.60	-16.6	8,087	-0.21%
2022/06/30	36	49.41	36.1	49.14	49.35	-0.1	7,822	0.00%
2022/06/29	46.1	49.98	91.2	50.25	51.80	-45.1	7,470	-0.60%
2022/06/28	28	47.71	37.1	47.75	48.35	-9.1	6,889	-0.13%
2022/06/27	18	46.26	39	46.17	46.25	-21	6,584	-0.32%
2022/06/24	16.1	45.13	14.1	45.20	44.55	1.9	6,385	0.03%
2022/06/23	29	44.85	23.1	44.67	44.50	5.9	6,204	0.10%
2022/06/22	11.1	45.38	13.1	45.38	44.50	-2	6,034	-0.03%
2022/06/21	47.2	45.62	68	45.45	45.25	-20.8	5,862	-0.35%
2022/06/20	20	44.54	18	43.44	42.65	2	5,573	0.04%
2022/06/17	16.1	44.23	34	44.26	44.90	-18	5,365	-0.33%
2022/06/16	46.1	44.40	24	44.33	43.90	22.1	5,048	0.44%
2022/06/15	67	43.33	85	43.35	43.80	-18	4,540	-0.40%
2022/06/14	1	40.50	3	40.50	41.20	-2	4,137	-0.05%
2022/06/13	1	41.60	9	42.09	41.90	-8	4,009	-0.20%
2022/06/10	8.2	41.32	7	41.60	41.50	1.2	3,821	0.03%
2022/06/09	4	41.78	1	41.85	41.40	3	3,768	0.08%
2022/06/08	6	41.55	9.1	41.60	41.80	-3.1	3,655	-0.08%
2022/06/07	14	40.77	42	40.54	40.65	-28	3,489	-0.80%
2022/06/06	13	39.86	12	40.09	39.65	1	3,297	0.03%
2022/06/02	9	40.90	82	40.64	41.10	-73	3,126	-2.34%
2022/06/01	10	40.10	33	40.14	39.95	-23	2,883	-0.80%
2022/05/31	40	39.89	8	39.70	40.00	32	2,761	1.16%
2022/05/30	86	39.21	30	39.81	39.90	56	2,622	2.14%
2022/05/27	16	38.65	15	38.42	38.50	1	2,370	0.04%
2022/05/26	24	38.96	25	38.97	38.65	-1	2,288	-0.04%
2022/05/25	18	38.83	3	38.82	38.70	15	2,139	0.70%
2022/05/24	5	38.65	22	38.67	38.50	-17	1,983	-0.86%
2022/05/23	37	38.56	41	38.50	38.80	-4	1,843	-0.22%
2022/05/20	26	37.93	269	38.32	38.15	-243	1,458	-16.66%	大賣/鉅額交易
2022/05/19	40	37.01	50	37.17	37.20	-10	1,133	-0.88%
2022/05/18	110	36.00	26	36.22	36.65	84	964	8.71%	大買/
2022/05/17	134	34.70	14	34.74	34.60	120	798	15.03%	大買/鉅額交易
2022/05/16	6	33.33	2	33.30	33.30	4	703	0.57%
2022/05/12	6	31.99	0	0.00	32.10	6	682	0.88%
2022/05/11	10	32.45	1	33.00	32.90	9	677	1.33%
2022/05/09	3	31.93	0	0.00	31.90	3	662	0.45%
2022/05/04	25	32.75	0	0.00	32.60	25	664	3.76%
2022/05/03	13	32.70	5	32.70	32.60	8	675	1.18%
2022/04/29	7.5	32.98	0	0.00	33.20	7.5	684	1.10%
2022/04/26	5	33.05	0	0.00	33.00	5	687	0.73%
2022/04/25	0	0.00	3	33.50	33.05	-3	702	-0.43%
2022/04/22	11	34.09	0	0.00	33.90	11	702	1.57%
2022/04/21	8	33.98	3	34.30	34.10	5	692	0.72%
2022/04/19	2	32.98	1	32.95	32.95	1	635	0.16%
2022/04/18	2	33.00	3	33.00	32.95	-1	631	-0.16%
2022/04/13	1	32.15	0	0.00	32.25	1	612	0.16%
2022/04/12	1	31.90	0	0.00	32.00	1	615	0.16%
2022/04/11	6	32.05	0	0.00	31.75	6	604	0.99%
2022/04/07	1	31.95	0	0.00	31.70	1	600	0.17%
2022/04/06	0.5	32.00	0	0.00	32.20	0.5	599	0.08%
2022/04/01	0	0.00	3	32.00	32.00	-3	595	-0.50%
2022/03/18	0	0.00	1	32.00	31.45	-1	606	-0.17%
2022/03/17	1	31.95	0	0.00	31.95	1	603	0.17%
2022/03/15	1	30.80	0	0.00	30.50	1	589	0.17%
2022/03/10	2	30.73	1	31.15	30.80	1	568	0.18%
2022/03/09	1	31.10	0	0.00	30.70	1	542	0.18%
2022/03/07	0	0.00	3	31.72	31.70	-3	511	-0.59%
2022/03/03	2	32.55	2	32.70	32.65	0	519	0.00%
2022/02/23	0	0.00	2	33.10	33.00	-2	545	-0.37%
2022/02/21	4	33.25	6	33.45	33.40	-2	565	-0.35%
2022/02/18	1	33.10	0	0.00	33.20	1	571	0.17%
2022/02/17	6	33.04	0	0.00	33.00	6	582	1.03%
2022/02/16	1	32.65	1	32.70	32.85	0	586	0.00%
2022/02/14	4	32.25	0	0.00	32.60	4	594	0.67%
2022/02/11	5	32.55	0	0.00	32.55	5	596	0.84%
2022/02/09	0	0.00	1	32.80	32.90	-1	603	-0.17%
2022/02/07	1	32.25	0	0.00	32.50	1	608	0.16%
2022/01/26	2	31.58	0	0.00	31.55	2	609	0.33%
2022/01/25	1	31.60	0	0.00	31.60	1	602	0.17%
2022/01/24	3	31.98	0	0.00	32.00	3	592	0.51%
2022/01/21	2	32.30	0	0.00	32.35	2	582	0.34%
2022/01/18	2	32.43	1	32.40	32.40	1	576	0.17%
2022/01/13	1	32.75	0	0.00	32.70	1	593	0.17%
2022/01/12	0	0.00	2	32.68	32.80	-2	607	-0.33%
2022/01/07	2	32.95	0	0.00	32.65	2	657	0.30%
2022/01/04	0	0.00	1	33.05	33.05	-1	655	-0.15%
2022/01/03	1	32.85	4	33.10	32.85	-3	654	-0.46%
2021/12/30	0	0.00	12	33.08	33.10	-12	657	-1.82%
2021/12/29	1	32.90	0	0.00	33.05	1	658	0.15%
2021/12/24	1	32.75	1	32.80	32.90	0	673	0.00%
2021/12/23	0	0.00	3	32.60	32.65	-3	670	-0.45%
2021/12/22	3	32.60	0	0.00	32.60	3	671	0.45%
2021/12/21	2	32.70	0	0.00	32.70	2	662	0.30%
2021/12/20	2	32.65	2	32.75	32.75	0	661	0.00%
2021/12/16	4	32.90	0	0.00	33.00	4	650	0.61%
2021/12/15	0	0.00	2	32.95	32.90	-2	655	-0.31%
2021/12/14	5	32.81	2	32.80	32.75	3	667	0.45%
2021/12/13	5	33.05	0	0.00	33.10	5	672	0.74%
2021/12/08	1	33.30	1	33.40	33.20	0	674	0.00%
2021/12/07	3	33.42	0	0.00	33.40	3	664	0.45%
2021/12/06	2	33.15	0	0.00	33.30	2	668	0.30%
2021/12/03	0	0.00	1	33.10	33.20	-1	675	-0.15%
2021/12/02	0	0.00	3	33.03	33.00	-3	681	-0.44%
2021/11/30	3	32.77	0	0.00	32.70	3	682	0.44%
2021/11/29	0	0.00	3	32.35	33.00	-3	675	-0.44%
2021/11/26	1	32.70	1	32.75	32.70	0	669	0.00%
2021/11/25	0	0.00	1	33.10	33.05	-1	662	-0.15%
2021/11/24	3	33.00	0	0.00	32.95	3	661	0.45%
2021/11/23	0	0.00	1	33.25	33.20	-1	643	-0.16%
2021/11/22	0	0.00	2	33.13	33.65	-2	639	-0.31%
2021/11/19	6	33.31	0	0.00	33.25	6	637	0.94%
2021/11/18	2	33.73	1	33.50	33.50	1	628	0.16%
2021/11/15	1	33.50	0	0.00	33.55	1	618	0.16%
2021/11/11	1	33.60	0	0.00	33.60	1	623	0.16%
2021/11/09	1	33.70	0	0.00	33.70	1	646	0.15%
2021/11/08	1	33.75	0	0.00	33.75	1	659	0.15%
2021/11/05	1	33.70	0	0.00	33.70	1	679	0.15%
2021/11/04	1	33.95	0	0.00	33.90	1	685	0.15%
2021/11/01	1	33.90	2	33.85	33.95	-1	693	-0.14%
2021/10/26	0	0.00	1	34.30	33.85	-1	758	-0.13%
2021/10/22	0	0.00	1	34.05	34.05	-1	792	-0.13%
2021/10/21	3	34.15	0	0.00	34.55	3	807	0.37%
2021/10/20	1	34.55	3	34.80	34.80	-2	833	-0.24%
2021/10/19	1	35.00	10	34.35	35.00	-9	998	-0.90%
2021/10/12	5	32.95	0	0.00	32.90	5	1,118	0.45%
2021/10/08	0	0.00	12	33.75	33.70	-12	1,121	-1.07%
2021/10/07	0	0.00	17	33.64	33.60	-17	1,129	-1.50%
2021/10/06	2	32.70	0	0.00	32.95	2	1,136	0.18%
2021/10/05	1	32.60	0	0.00	33.05	1	1,149	0.09%
2021/10/04	1	33.35	1	32.75	33.05	0	1,151	0.00%
2021/10/01	25	33.20	0	0.00	33.45	25	1,154	2.17%
2021/09/29	1	33.55	0	0.00	33.55	1	1,158	0.09%
2021/09/28	0	0.00	2	34.03	34.10	-2	1,168	-0.17%
2021/09/23	0	0.00	0	34.50	34.30	0	1,270	0.00%
2021/09/17	7	34.53	2	34.65	35.00	5	1,319	0.38%
2021/09/16	1	34.00	1	34.60	34.30	0	1,354	0.00%
2021/09/13	1	33.45	20	33.88	33.90	-19	1,394	-1.36%
2021/09/08	21	33.37	0	0.00	33.35	21	1,536	1.37%
2021/09/07	2	33.70	1	34.15	33.75	1	1,538	0.06%
2021/09/03	1	34.50	1	34.80	34.95	0	1,549	0.00%
2021/08/25	1	34.40	0	0.00	34.30	1	1,650	0.06%
2021/08/24	3	34.03	3	34.00	34.05	0	1,664	0.00%
2021/08/18	0	0.00	3	33.70	34.20	-3	1,700	-0.18%
2021/08/16	3	34.45	3	35.05	34.40	0	1,725	0.00%
2021/08/13	0	0.00	2	35.10	35.20	-2	1,740	-0.11%
2021/08/12	0	0.00	20	34.54	34.90	-20	1,726	-1.16%
2021/08/11	14	34.10	31	34.39	34.15	-17	1,721	-0.99%
2021/08/10	2	35.03	8	34.98	34.90	-6	1,709	-0.35%
2021/08/09	2	35.45	10	35.58	35.30	-8	1,724	-0.46%
2021/08/06	2	35.85	0	0.00	35.85	2	1,728	0.12%
2021/08/04	4	35.95	10	35.92	36.10	-6	1,792	-0.33%
2021/08/03	6	36.18	0	0.00	36.15	6	1,802	0.33%
2021/08/02	1	36.30	5.1	37.04	36.50	-4.1	1,807	-0.23%
2021/07/30	9	36.70	4	36.45	36.45	5	1,806	0.28%
2021/07/29	0	0.00	1	37.45	37.30	-1	1,791	-0.06%
2021/07/28	1	37.27	0	0.00	37.30	1	1,794	0.06%
2021/07/27	8	37.88	18	37.93	37.90	-10	1,803	-0.55%
2021/07/26	13	37.94	0	0.00	38.05	13	1,804	0.72%
2021/07/23	4	38.73	23.2	38.53	38.50	-19.2	1,762	-1.09%
2021/07/22	0	0.00	20	36.95	36.65	-20	1,606	-1.24%
2021/07/21	0	0.00	1	36.35	36.25	-1	1,608	-0.06%
2021/07/20	3	36.45	10	36.90	36.65	-7	1,613	-0.44%
2021/07/19	3	37.90	0	0.00	37.15	3	1,608	0.19%
2021/07/16	5	36.31	0	0.00	37.40	5	1,627	0.31%
2021/07/14	5	36.25	5	35.49	35.60	0	1,651	0.00%
2021/07/12	0	0.00	1	36.00	36.00	-1	1,853	-0.05%
2021/07/09	0	0.00	3	35.80	36.10	-3	1,863	-0.16%
2021/07/07	2	35.80	0	0.00	35.60	2	1,895	0.11%
2021/07/06	2	35.85	0	0.00	35.85	2	1,930	0.10%
2021/07/05	0	0.00	30	36.20	35.85	-30	1,950	-1.54%
2021/07/02	10	36.70	3	36.52	36.20	7	1,971	0.35%
2021/07/01	23	36.41	12	36.53	36.50	11	1,994	0.55%
2021/06/30	1	36.10	10	36.10	36.10	-9	1,966	-0.46%
2021/06/29	2	34.40	12	35.08	35.30	-10	1,944	-0.51%
2021/06/28	6	34.58	4	34.70	34.70	2	1,932	0.10%
2021/06/25	21	35.87	9	35.67	35.55	12	1,925	0.62%
2021/06/24	17	34.75	2	34.60	35.00	15	1,888	0.79%
2021/06/23	2	34.65	13	34.55	34.65	-11	1,869	-0.59%
2021/06/22	3	33.80	1	33.55	33.75	2	1,854	0.11%
2021/06/21	2	32.90	0	0.00	33.00	2	1,836	0.11%
2021/06/18	3	32.93	0	0.00	32.60	3	1,809	0.17%
2021/06/17	3	33.30	1	33.30	33.10	2	1,775	0.11%
2021/06/15	1	34.25	0	0.00	34.35	1	1,728	0.06%
2021/06/11	1	34.35	0.1	34.10	34.55	0.9	1,751	0.05%
2021/06/10	1	34.10	1	34.60	34.45	0	1,770	0.00%
2021/06/08	1	34.05	2	34.10	33.90	-1	1,791	-0.06%
2021/06/04	1	33.80	0	0.00	34.00	1	1,773	0.06%
2021/06/03	1	34.00	1	34.20	33.95	0	1,779	0.00%
2021/06/01	1	33.20	0	0.00	34.10	1	1,776	0.06%
2021/05/31	1	33.10	0	0.00	33.10	1	1,776	0.06%
2021/05/28	3	32.63	31	32.65	32.80	-28	1,772	-1.58%
2021/05/27	16	32.10	2	32.00	32.15	14	1,772	0.79%
2021/05/26	11	32.53	1	32.55	32.50	10	1,776	0.56%
2021/05/25	16.1	32.40	11	32.49	32.35	5.1	1,798	0.28%
2021/05/24	1	31.80	0	0.00	31.80	1	1,788	0.06%
2021/05/21	11	31.90	0	0.00	32.10	11	1,802	0.61%
2021/05/19	2	32.50	9	32.08	32.30	-7	1,810	-0.39%
2021/05/18	2	32.15	10	32.45	32.50	-8	1,820	-0.44%
2021/05/17	10	31.00	4	31.55	31.00	6	1,835	0.33%
2021/05/14	2	32.55	1	33.20	32.65	1	1,817	0.06%
2021/05/13	6	31.79	8	32.21	32.80	-2	1,809	-0.11%
2021/05/12	25	34.16	2	35.30	33.40	23	1,792	1.28%
2021/05/11	12	36.00	0	0.00	35.60	12	1,753	0.68%
2021/05/10	3	37.05	0	0.00	36.90	3	1,739	0.17%
2021/05/07	6	36.84	12	36.83	36.85	-6	1,747	-0.34%
2021/05/05	0	0.00	4	36.13	36.45	-4	1,757	-0.23%
2021/05/04	22	35.94	0	0.00	35.85	22	1,766	1.25%
2021/05/03	26	37.43	2	37.70	37.15	24	1,737	1.38%
2021/04/29	7	38.29	2	38.45	38.05	5	1,741	0.29%
2021/04/28	6	38.63	1	38.60	38.75	5	1,741	0.29%
2021/04/27	1	39.00	1	38.80	38.90	0	1,748	0.00%
2021/04/26	1	38.50	0	0.00	38.50	1	1,733	0.06%
2021/04/23	12	37.76	2	38.00	38.00	10	1,740	0.57%
2021/04/22	4	38.30	33	38.80	37.95	-29	1,771	-1.64%
2021/04/21	3	39.43	2	39.35	39.30	1	1,729	0.06%
2021/04/20	1	39.60	2	39.55	39.85	-1	1,717	-0.06%
2021/04/19	14	39.05	88	38.90	40.00	-74	1,672	-4.43%
2021/04/16	35	38.05	35	37.72	38.50	0	1,573	0.00%
2021/04/15	1	36.70	39	36.80	36.85	-38	1,478	-2.57%
2021/04/12	50	36.74	11	36.59	36.85	39	1,494	2.61%
2021/04/09	7	35.93	0	0.00	35.95	7	1,505	0.46%
2021/04/08	63	36.23	4	36.09	36.35	59	1,496	3.94%
2021/04/07	21	35.65	21.2	35.70	35.65	-0.2	1,474	-0.01%
2021/04/06	4	35.88	1	35.90	36.00	3	1,455	0.21%
2021/04/01	2	36.10	10	36.07	36.00	-8	1,460	-0.55%
2021/03/30	6	36.10	0	0.00	36.30	6	1,437	0.42%
2021/03/25	14	36.33	2	36.20	36.20	12	1,413	0.85%
2021/03/24	0	0.00	3	36.60	36.60	-3	1,407	-0.21%
2021/03/23	45	36.89	4	36.61	36.60	41	1,405	2.92%
2021/03/22	0	0.00	4	37.00	36.95	-4	1,413	-0.28%
2021/03/18	0	0.00	3	36.85	37.00	-3	1,413	-0.21%
2021/03/17	4	37.04	0	0.00	36.85	4	1,419	0.28%
2021/03/16	0	0.00	1	36.60	36.75	-1	1,399	-0.07%
2021/03/15	0	0.00	4	36.10	36.10	-4	1,375	-0.29%
2021/03/12	1	35.80	0	0.00	35.90	1	1,366	0.07%
2021/03/09	0	0.00	4	36.40	36.45	-4	1,323	-0.30%
2021/03/08	4	35.88	0	0.00	35.85	4	1,320	0.30%
2021/02/22	0	0.00	5	36.24	36.40	-5	1,238	-0.40%
2021/02/18	0	0.00	0	35.50	35.50	0	1,203	0.00%
2021/02/05	0	0.00	4	35.59	35.60	-4	1,163	-0.34%
2021/02/04	0	0.00	6	35.15	35.30	-6	1,159	-0.52%
2021/01/28	0	0.00	5	36.22	36.10	-5	1,131	-0.44%
2021/01/27	0	0.00	4	35.70	35.50	-4	1,110	-0.36%
2021/01/25	8	34.99	0	0.00	34.95	8	1,077	0.74%
2021/01/22	4	35.48	0	0.00	35.00	4	1,071	0.37%
2021/01/21	2	35.33	0	0.00	35.20	2	1,049	0.19%
2021/01/19	0	0.00	1	36.65	36.70	-1	1,020	-0.10%
2021/01/18	2	36.60	0	0.00	36.65	2	1,034	0.19%
2021/01/15	2	38.00	0	0.00	37.40	2	1,013	0.20%
2021/01/14	1	38.90	0	0.00	38.95	1	987	0.10%
2021/01/07	0	0.00	3	38.73	39.00	-3	981	-0.31%
2021/01/06	5	39.02	2	38.60	38.50	3	980	0.31%
2021/01/05	9	39.95	14	40.23	39.95	-5	950	-0.53%
2021/01/04	2	39.70	9	39.68	40.20	-7	913	-0.77%
2020/12/24	2	38.05	2	38.30	38.05	0	818	0.00%
2020/12/17	2	37.90	0	0.00	37.90	2	861	0.23%
2020/12/16	0	0.00	2	38.40	38.40	-2	864	-0.23%
2020/12/15	5	37.60	0	0.00	37.45	5	857	0.58%
2020/12/14	16	38.05	2	37.95	37.95	14	857	1.63%
2020/12/11	0	0.00	2	38.80	38.50	-2	847	-0.24%
2020/12/10	2	38.10	0	0.00	37.85	2	839	0.24%
2020/12/07	0	0.00	8	38.60	38.65	-8	861	-0.93%
2020/11/27	0	0.00	2	38.65	38.70	-2	902	-0.22%
2020/11/23	2	38.15	0	0.00	38.30	2	985	0.20%
2020/11/20	2	38.35	0	0.00	38.60	2	982	0.20%
2020/11/18	0	0.00	2	38.75	38.85	-2	1,013	-0.20%
2020/11/16	2	38.05	0	0.00	38.30	2	1,042	0.19%
2020/11/09	0	0.00	2	38.55	38.45	-2	1,089	-0.18%
2020/10/29	0	0.00	5	38.10	38.30	-5	1,154	-0.43%
2020/10/26	1	39.80	0	0.00	39.75	1	1,145	0.09%
2020/10/22	1	39.30	0	0.00	39.50	1	1,142	0.09%
2020/10/19	0	0.00	1	38.10	38.40	-1	1,090	-0.09%
2020/09/24	2	35.65	0	0.00	35.50	2	1,145	0.17%
2020/09/23	5	37.40	0	0.00	36.45	5	1,134	0.44%
2020/09/08	0	0.00	3	38.00	37.95	-3	1,259	-0.24%
2020/09/07	0	0.00	4	39.00	38.90	-4	1,264	-0.32%
2020/09/04	0	0.00	87	38.79	39.00	-87	1,273	-6.83%
2020/09/03	87	39.23	0	0.00	39.25	87	1,303	6.67%
2020/09/02	1	39.80	16	39.68	38.60	-15	1,305	-1.15%
2020/09/01	4	39.18	1	39.00	39.25	3	1,319	0.23%
2020/08/31	2	38.55	1	38.75	38.70	1	1,311	0.08%
2020/08/21	0	0.00	1	36.05	36.25	-1	1,371	-0.07%
2020/08/18	2	37.90	3	37.72	37.65	-1	1,392	-0.07%
2020/08/12	0	0.00	1	38.00	37.25	-1	1,518	-0.07%
2020/08/10	0	0.00	0	37.50	37.55	0	1,522	0.00%
2020/08/07	0	0.00	1	37.15	37.20	-1	1,539	-0.06%
2020/08/06	55	37.21	55	37.16	37.50	0	1,561	0.00%
2020/08/03	0	0.00	1	34.20	34.10	-1	1,630	-0.06%
2020/07/21	0	0.00	1	36.80	36.70	-1	1,778	-0.06%
2020/07/15	1	36.80	0	0.00	36.80	1	1,798	0.06%
2020/07/10	0	0.00	2	36.95	36.75	-2	1,884	-0.11%
2020/07/09	1	37.90	0	0.00	37.60	1	1,884	0.05%
2020/07/07	1	38.10	0	0.00	37.80	1	1,876	0.05%
2020/07/06	0	0.00	1	37.40	37.95	-1	1,910	-0.05%
2020/07/02	0	0.00	2	37.75	37.80	-2	1,934	-0.10%
2020/06/23	3	37.30	0	0.00	37.50	3	2,049	0.15%
2020/06/19	1	40.05	0	0.00	39.55	1	2,019	0.05%
2020/06/15	0	0.00	5	38.00	38.00	-5	2,098	-0.24%
2020/06/11	1	39.05	0	0.00	38.80	1	2,125	0.05%
2020/06/10	0	0.00	1	40.00	39.45	-1	2,131	-0.05%
2020/06/09	1	39.90	0	0.00	39.60	1	2,137	0.05%
2020/06/08	2	40.80	1	41.60	40.30	1	2,128	0.05%
2020/06/05	2	41.05	1	41.05	41.05	1	2,087	0.05%
2020/06/04	2	39.80	71	39.40	39.80	-69	2,069	-3.33%
2020/06/02	55	37.99	0	0.00	37.90	55	1,995	2.76%
2020/06/01	10	38.05	1	38.05	38.00	9	1,985	0.45%
2020/05/29	0	0.00	1	37.10	36.50	-1	1,966	-0.05%
2020/05/28	0	0.00	15	37.90	37.20	-15	1,961	-0.76%
2020/05/27	0	0.00	5	37.95	37.80	-5	1,967	-0.25%
2020/05/26	0	0.00	7	38.26	38.35	-7	1,971	-0.36%
2020/05/25	30	37.65	0	0.00	37.40	30	1,945	1.54%
2020/05/22	2	37.40	0	0.00	37.65	2	1,939	0.10%
2020/05/20	0	0.00	3	36.73	37.50	-3	1,833	-0.16%
2020/05/19	1	35.95	3	36.10	36.35	-2	1,798	-0.11%
2020/05/18	0	0.00	1	35.60	35.50	-1	1,781	-0.06%
2020/05/15	3	34.87	0	0.00	34.80	3	1,770	0.17%
2020/05/12	1	36.50	0	0.00	36.95	1	1,723	0.06%
2020/05/11	1	34.70	0	0.00	35.75	1	1,659	0.06%
2020/05/08	0	0.00	4.1	34.45	34.35	-4.1	1,620	-0.25%
2020/05/06	1	34.50	0	0.00	34.00	1	1,605	0.06%
2020/04/21	2	33.50	0	0.00	33.50	2	1,518	0.13%
2020/04/17	5	33.80	0	0.00	33.70	5	1,477	0.34%
2020/04/16	0	0.00	1	33.65	33.80	-1	1,456	-0.07%
2020/04/13	0.1	33.75	1	34.00	33.75	-0.9	1,380	-0.07%
2020/04/10	1	33.95	0	0.00	34.00	1	1,379	0.07%
2020/04/09	1	33.65	5	33.70	33.65	-4	1,367	-0.29%
2020/04/08	3	32.95	0	0.00	33.45	3	1,328	0.23%
2020/04/06	1	32.70	0	0.00	32.65	1	1,288	0.08%
2020/03/30	0	0.00	95	30.01	31.45	-95	1,205	-7.88%
2020/03/27	58	31.51	67	31.12	30.90	-9	1,170	-0.77%
2020/03/26	105	30.50	0	0.00	30.40	105	1,127	9.31%	大買/鉅額交易
2020/03/25	1	30.90	0	0.00	30.95	1	1,113	0.09%
2020/03/19	3	26.43	0	0.00	26.70	3	1,118	0.27%
2020/03/18	3	29.50	0	0.00	29.05	3	1,107	0.27%
2020/03/17	3	30.03	0	0.00	29.70	3	1,122	0.27%
2020/03/13	0	0.00	20	33.50	33.30	-20	1,083	-1.85%
2020/03/12	1	35.65	0	0.00	35.60	1	1,056	0.09%
2020/03/10	2	38.20	2	38.43	38.10	0	1,059	0.00%
2020/03/09	2	37.85	0	0.00	37.55	2	1,056	0.19%
2020/02/10	1	40.55	0	0.00	40.50	1	1,117	0.09%
2020/01/17	0	0.00	1	46.55	46.50	-1	1,120	-0.09%
2020/01/16	1	46.90	0	0.00	46.75	1	1,136	0.09%
2019/12/18	0	0.00	15	46.60	47.00	-15	1,340	-1.12%
2019/12/17	1	46.70	1	46.15	46.00	0	1,352	0.00%
2019/12/16	1	47.00	0	0.00	46.95	1	1,355	0.07%
2019/12/12	0	0.00	1	46.40	46.55	-1	1,367	-0.07%
2019/12/10	15	45.92	0	0.00	45.55	15	1,388	1.08%
2019/12/09	1	45.75	0	0.00	45.85	1	1,451	0.07%
2019/12/05	1	45.15	0	0.00	45.45	1	1,433	0.07%
2019/11/29	2	45.15	0	0.00	45.20	2	1,395	0.14%
2019/11/15	0	0.00	1	46.05	46.00	-1	1,440	-0.07%
2019/11/14	0	0.00	1	45.70	46.15	-1	1,449	-0.07%
2019/11/11	1	47.05	0	0.00	47.05	1	1,467	0.07%
2019/11/01	1	47.20	1	47.50	46.90	0	1,450	0.00%
2019/10/25	0	0.00	1	47.45	47.45	-1	1,459	-0.07%
2019/10/17	0	0.00	1	46.85	47.20	-1	1,434	-0.07%
2019/10/15	2	46.85	1	46.90	47.00	1	1,451	0.07%
2019/10/08	0	0.00	29	46.25	45.65	-29	1,454	-1.99%
2019/10/07	0	0.00	11	46.38	46.40	-11	1,491	-0.74%
2019/10/04	1	47.75	0	0.00	46.95	1	1,508	0.07%
2019/10/03	0	0.00	2	47.40	47.85	-2	1,538	-0.13%
2019/10/01	0	0.00	63	46.98	47.75	-63	1,558	-4.04%
2019/09/26	0	0.00	50	47.59	47.45	-50	1,570	-3.18%
2019/09/24	1	48.80	0	0.00	48.10	1	1,596	0.06%
2019/09/23	0	0.00	150	48.33	48.05	-150	1,593	-9.41%	大賣/鉅額交易
2019/09/20	2	48.85	1	49.50	48.55	1	1,570	0.06%
2019/09/19	2	49.68	31.5	49.38	50.00	-29.5	1,538	-1.92%
2019/09/18	0	0.00	101	49.13	49.20	-101	1,490	-6.77%	大賣/鉅額交易
2019/09/17	3	48.88	2	49.13	49.05	1	1,458	0.07%
2019/09/12	1	48.05	1	48.30	48.30	0	1,413	0.00%
2019/09/11	106	47.96	26	47.95	47.80	80	1,398	5.72%	大買/
2019/09/02	10	46.65	0	0.00	47.30	10	1,359	0.74%
2019/08/29	20	46.16	0	0.00	46.00	20	1,313	1.52%
2019/08/26	0	0.00	30	44.51	44.60	-30	1,270	-2.36%
2019/08/21	12	44.89	2	44.75	44.75	10	1,277	0.78%
2019/08/20	20	44.41	0	0.00	44.45	20	1,269	1.58%
2019/08/19	0	0.00	4	44.00	43.90	-4	1,267	-0.32%
2019/08/15	5	41.91	126	42.03	41.85	-121	1,246	-9.71%	大賣/鉅額交易
2019/08/14	0	0.00	51	43.20	43.10	-51	1,236	-4.12%
2019/08/07	0	0.00	50	44.07	44.15	-50	1,255	-3.98%
2019/08/05	0	0.00	30	44.17	44.15	-30	1,288	-2.33%
2019/08/02	1	44.20	0	0.00	44.80	1	1,303	0.08%
2019/07/19	0	0.00	2	46.05	45.75	-2	1,791	-0.11%
2019/07/17	0	0.00	1	47.35	47.60	-1	1,862	-0.05%
2019/07/16	1	46.85	0	0.00	47.10	1	1,925	0.05%
2019/07/15	0	0.00	4	46.55	47.00	-4	1,986	-0.20%
2019/07/12	1	47.05	0	0.00	47.05	1	2,060	0.05%
2019/07/09	0	0.00	1	45.50	45.50	-1	2,272	-0.04%
2019/07/05	0	0.00	1	45.50	45.85	-1	2,265	-0.04%
2019/07/02	0	0.00	1	45.70	45.90	-1	2,288	-0.04%
2019/07/01	0	0.00	3	44.92	44.75	-3	2,266	-0.13%
2019/06/27	0	0.00	5	44.60	44.95	-5	2,275	-0.22%
2019/06/19	0	0.00	4	43.36	43.30	-4	2,289	-0.17%
2019/06/18	36	43.69	1	42.80	43.00	35	2,277	1.54%
2019/06/17	0	0.00	1	41.70	41.95	-1	2,372	-0.04%
2019/06/14	0	0.00	1	42.00	41.70	-1	2,421	-0.04%
2019/06/10	4	41.33	0	0.00	41.35	4	2,450	0.16%
2019/06/06	0	0.00	1	42.40	42.10	-1	2,444	-0.04%
2019/06/05	1	42.80	0	0.00	42.50	1	2,447	0.04%
2019/06/04	1	42.90	0	0.00	42.70	1	2,469	0.04%
2019/05/31	0	0.00	0	43.80	43.70	0	2,596	0.00%
2019/05/30	0	0.00	0	44.00	43.80	0	2,611	0.00%
2019/05/29	0	0.00	4	43.85	43.70	-4	2,625	-0.15%
2019/05/27	0	0.00	0	43.50	42.85	0	2,628	0.00%
2019/05/23	0	0.00	1	43.00	43.00	-1	2,659	-0.04%
2019/05/17	0	0.00	1	42.80	42.85	-1	2,693	-0.04%
2019/05/15	0	0.00	1	42.45	42.50	-1	2,697	-0.04%
2019/05/14	0	0.00	6	39.10	41.25	-6	2,691	-0.22%
2019/05/13	0	0.00	141	41.27	41.60	-141	2,671	-5.28%	大賣/鉅額交易
2019/05/10	2	42.00	214	41.82	41.80	-212	2,650	-8.00%	大賣/鉅額交易
2019/05/03	5	45.12	0	0.00	45.00	5	2,523	0.20%
2019/05/02	7	45.44	3	45.38	45.70	4	2,436	0.16%
2019/04/30	2	44.30	57	44.24	44.10	-55	2,282	-2.41%
2019/04/26	0	0.00	1	43.45	43.80	-1	2,156	-0.05%
2019/04/25	1	43.75	19	44.14	44.10	-18	2,141	-0.84%
2019/04/24	28	43.31	0	0.00	43.20	28	2,081	1.35%
2019/04/23	32	43.90	1	43.85	43.75	31	2,046	1.51%
2019/04/22	13	44.23	37	44.98	44.15	-24	1,978	-1.21%
2019/04/19	0	0.00	30	44.12	44.50	-30	1,898	-1.58%
2019/04/18	75	43.15	12	43.54	43.20	63	1,823	3.45%
2019/04/17	7	43.61	0	0.00	43.70	7	1,731	0.40%
2019/04/16	1	42.75	2	42.35	42.60	-1	1,616	-0.06%
2019/04/15	4	42.51	3	42.40	41.95	1	1,561	0.06%
2019/04/12	1	41.00	0	0.00	41.00	1	1,445	0.07%
2019/04/10	1	41.50	1	41.60	41.50	0	1,392	0.00%
2019/04/08	1	40.95	0	0.00	40.85	1	1,342	0.07%
2019/03/27	0	0.00	1	39.60	39.55	-1	1,269	-0.08%
2019/03/20	57	42.44	8	41.83	41.95	49	1,217	4.03%
2019/03/13	0	0.00	1	39.60	39.55	-1	1,035	-0.10%
2019/03/08	36	39.56	0	0.00	39.65	36	1,092	3.30%
2019/03/07	1	40.70	2	40.00	39.20	-1	1,080	-0.09%
2019/03/06	3	39.75	1	39.40	40.10	2	1,018	0.20%
2019/03/05	2	38.65	0	0.00	38.30	2	988	0.20%
2019/03/04	0	0.00	41	38.26	38.45	-41	1,004	-4.08%
2019/02/27	5	38.24	48	38.02	38.40	-43	994	-4.32%
2019/02/26	44	38.58	1	39.05	38.65	43	982	4.38%
2019/02/25	0	0.00	1	38.90	38.85	-1	985	-0.10%
2019/02/21	1	38.30	0	0.00	38.10	1	987	0.10%
2019/02/18	1	38.00	0	0.00	38.25	1	1,238	0.08%
2019/01/29	0	0.00	130	38.70	39.00	-130	1,230	-10.57%	大賣/鉅額交易
2019/01/28	1	39.50	1	39.50	39.50	0	1,225	0.00%
2019/01/18	0	0.00	0	39.75	39.75	0	1,290	0.00%
2019/01/17	1	39.95	11	40.09	39.80	-10	1,306	-0.77%
2019/01/16	2	39.70	2	39.68	39.60	0	1,292	0.00%
2019/01/10	130	38.26	0	0.00	38.30	130	1,318	9.86%	大買/鉅額交易
2019/01/09	111	37.82	2	37.85	38.00	109	1,380	7.90%	大買/鉅額交易
2019/01/08	0	0.00	1	37.85	37.45	-1	1,398	-0.07%
2019/01/07	246	37.52	2	37.70	37.90	244	1,405	17.36%	大買/鉅額交易
2019/01/02	0	0.00	1	37.15	37.00	-1	1,461	-0.07%
2018/12/28	1	36.75	0	0.00	36.85	1	1,461	0.07%
2018/12/21	0	0.00	1	37.20	37.20	-1	1,505	-0.07%
2018/12/20	2	37.30	0	0.00	37.10	2	1,514	0.13%
2018/12/19	0	0.00	1	38.10	37.95	-1	1,509	-0.07%
2018/12/13	12	37.63	0	0.00	37.75	12	1,530	0.78%
2018/12/10	3	37.73	0	0.00	37.50	3	1,523	0.20%
2018/12/06	0	0.00	20	39.00	38.80	-20	1,513	-1.32%
2018/12/03	20	40.30	0	0.00	40.40	20	1,498	1.33%
2018/11/29	16	40.02	16	39.77	39.75	0	1,453	0.00%
2018/11/27	4	40.40	0	0.00	40.25	4	1,428	0.28%
2018/11/21	3	40.68	0	0.00	41.40	3	1,366	0.22%
2018/11/20	0	0.00	125	41.35	41.15	-125	1,347	-9.28%	大賣/鉅額交易
2018/11/19	3	42.43	45	42.22	42.35	-42	1,347	-3.12%
2018/11/16	67	40.59	37	40.02	41.40	30	1,274	2.35%
2018/11/15	21	37.61	1	37.45	37.65	20	1,115	1.79%
2018/11/13	1	34.30	0	0.00	34.50	1	1,067	0.09%
2018/11/08	105	35.83	0	0.00	35.70	105	1,076	9.75%	大買/鉅額交易
2018/10/31	1	34.60	0	0.00	34.90	1	1,104	0.09%
2018/10/19	0	0.00	1	35.50	35.75	-1	1,251	-0.08%
2018/10/18	0	0.00	9	35.80	36.20	-9	1,230	-0.73%
2018/10/17	9	37.93	2	37.45	36.85	7	1,235	0.57%
2018/10/11	5	40.65	0	0.00	40.40	5	1,344	0.37%
2018/10/09	10	42.68	7	42.01	42.10	3	1,391	0.22%
2018/10/08	5	40.60	0	0.00	40.75	5	1,400	0.36%
2018/10/05	0	0.00	15	40.63	40.60	-15	1,446	-1.04%
2018/10/04	5	41.09	3	41.40	41.05	2	1,440	0.14%
2018/09/28	1	43.10	2	42.80	42.20	-1	1,548	-0.06%
2018/09/25	5	43.47	0	0.00	43.55	5	1,606	0.31%
2018/09/21	0	0.00	1	43.55	43.55	-1	1,600	-0.06%
2018/09/20	2	42.78	1	42.80	42.80	1	1,611	0.06%
2018/09/18	7	42.74	2	42.95	41.70	5	1,640	0.30%
2018/09/17	0	0.00	1	41.45	41.60	-1	1,622	-0.06%
2018/09/13	0	0.00	1	41.50	41.40	-1	1,635	-0.06%
2018/09/11	9	40.84	0	0.00	41.00	9	1,645	0.55%
2018/09/10	1	40.50	11	40.77	40.75	-10	1,639	-0.61%
2018/09/07	0	0.00	5	42.40	43.00	-5	1,681	-0.30%
2018/09/06	1	43.00	0	0.00	42.90	1	1,678	0.06%
2018/09/04	1	43.60	0	0.00	42.90	1	1,689	0.06%
2018/08/21	2	45.45	0	0.00	45.55	2	1,760	0.11%
2018/08/20	0	0.00	1	46.05	45.35	-1	1,759	-0.06%
2018/08/16	1	45.30	11	45.35	45.40	-10	1,787	-0.56%
2018/08/09	0	0.00	1	45.45	45.35	-1	1,763	-0.06%
2018/08/03	0	0.00	4	46.38	46.30	-4	1,766	-0.23%
2018/08/02	9	46.81	7	46.99	46.70	2	1,745	0.11%
2018/08/01	2	45.40	1	45.50	46.10	1	1,659	0.06%
2018/07/24	1	45.10	4	44.35	44.35	-3	1,586	-0.19%
2018/07/20	0	0.00	3	45.10	44.75	-3	1,524	-0.20%
2018/07/19	431	44.29	5	44.31	44.60	426	1,475	28.86%	大買/鉅額交易
2018/07/18	11	42.90	14	43.52	43.55	-3	1,430	-0.21%
2018/07/17	6	44.64	418	44.31	44.45	-412	1,361	-30.25%	大賣/鉅額交易
2018/07/16	1	44.95	0	0.00	44.35	1	1,288	0.08%
2018/07/13	1	45.00	2	45.40	44.70	-1	1,252	-0.08%
2018/07/12	1	43.35	1	43.20	43.05	0	1,205	0.00%
2018/07/10	2	43.40	0	0.00	43.50	2	1,208	0.17%
2018/07/06	21	42.80	0	0.00	43.00	21	1,157	1.81%
2018/07/05	5	43.94	1	43.65	43.35	4	1,148	0.35%
2018/07/04	16	44.93	0	0.00	44.65	16	1,122	1.43%
2018/07/03	3	45.67	1	45.55	45.50	2	1,119	0.18%
2018/07/02	1	46.60	0	0.00	46.45	1	1,091	0.09%
2018/06/29	2	46.70	2	46.65	46.95	0	1,078	0.00%
2018/06/28	2	47.03	0	0.00	46.55	2	1,046	0.19%
2018/06/27	14	47.84	0	0.00	47.70	14	1,026	1.36%
2018/06/26	70	48.38	0	0.00	48.40	70	1,012	6.91%
2018/06/22	7	49.10	0	0.00	48.95	7	1,003	0.70%
2018/06/21	1	49.75	5	49.84	49.40	-4	1,000	-0.40%
2018/06/20	13	48.93	0	0.00	49.45	13	1,003	1.30%
2018/06/15	3	49.02	1	49.75	49.00	2	987	0.20%
2018/06/12	1	51.00	0	0.00	51.00	1	908	0.11%
2018/06/08	60	51.66	0	0.00	51.70	60	933	6.43%
2018/06/07	1	51.50	1	51.40	51.20	0	908	0.00%
2018/06/05	6	50.40	0	0.00	50.30	6	881	0.68%
2018/06/01	1	50.20	0	0.00	50.30	1	869	0.11%
2018/05/31	0	0.00	1	50.50	50.60	-1	859	-0.12%
2018/05/30	0	0.00	2	50.25	50.70	-2	848	-0.24%
2018/05/25	1	50.00	0	0.00	50.40	1	856	0.12%
2018/05/24	3	50.50	0.6	50.60	50.40	2.4	843	0.29%
2018/05/23	1	50.70	1	50.80	50.80	0	834	0.00%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/21	0	0.00	0	50.80	51.00	0	840	0.00%
2018/05/18	3	51.03	0	0.00	50.90	3	838	0.36%
2018/05/16	6	51.00	0	0.00	51.00	6	870	0.69%
2018/05/15	1	51.20	0	0.00	50.90	1	876	0.11%
2018/05/14	0	0.00	1	51.60	51.40	-1	906	-0.11%
2018/05/11	3	51.43	1	51.00	51.10	2	913	0.22%
2018/05/10	0	0.00	1	52.40	52.00	-1	892	-0.11%
2018/05/09	1	52.20	0	0.00	52.30	1	905	0.11%
2018/05/08	2	52.65	0	0.00	52.40	2	928	0.22%
2018/05/04	0	0.00	0.1	53.40	53.40	-0.1	1,014	-0.01%
2018/04/27	0	0.00	1	54.00	54.10	-1	1,113	-0.09%
2018/04/25	0	0.00	1	53.70	53.30	-1	1,147	-0.09%
2018/04/24	0	0.00	3	54.40	54.00	-3	1,156	-0.26%
2018/04/23	0	0.00	1	54.20	53.50	-1	1,159	-0.09%
2018/04/20	0	0.00	4	53.55	53.40	-4	1,183	-0.34%
2018/04/18	0	0.00	16	53.40	53.40	-16	1,234	-1.30%
2018/04/17	4	54.50	0	0.00	53.70	4	1,246	0.32%
2018/04/16	48	55.13	1	55.30	55.30	47	1,249	3.76%
2018/04/11	21	54.90	1	54.80	54.90	20	1,339	1.49%
2018/04/10	1	54.10	1	54.20	54.20	0	1,321	0.00%
2018/04/09	1	53.90	5	53.90	54.00	-4	1,330	-0.30%
2018/04/02	0	0.00	1	52.60	52.60	-1	1,335	-0.07%
2018/03/27	0	0.00	6	52.28	52.20	-6	1,391	-0.43%
2018/03/26	5	51.50	0	0.00	52.00	5	1,402	0.36%
2018/03/23	2	52.05	3	52.10	51.90	-1	1,410	-0.07%
2018/03/22	2	53.50	0	0.00	53.20	2	1,416	0.14%
2018/03/20	0	0.00	1	53.30	53.30	-1	1,448	-0.07%
2018/03/19	5	53.30	1	53.60	53.30	4	1,477	0.27%
2018/03/16	0	0.00	1	53.70	53.50	-1	1,482	-0.07%
2018/03/15	1	53.90	1	54.10	54.10	0	1,486	0.00%
2018/03/14	3	54.07	5	53.90	54.30	-2	1,497	-0.13%
2018/03/13	0	0.00	5	53.30	53.30	-5	1,499	-0.33%
2018/03/02	5	52.40	0	0.00	52.30	5	1,586	0.32%
2018/03/01	5	52.30	5	53.00	53.00	0	1,586	0.00%
2018/02/27	22	53.10	11	53.14	52.50	11	1,586	0.69%
2018/02/26	12	53.80	3	53.00	53.00	9	1,599	0.56%
2018/02/22	1	52.70	0	0.00	52.50	1	1,636	0.06%
2018/02/21	0	0.00	5	52.90	52.90	-5	1,658	-0.30%
2018/02/12	1	51.40	0	0.00	51.70	1	1,665	0.06%
2018/02/09	0	0.00	1	50.30	51.00	-1	1,705	-0.06%
2018/02/07	10	51.30	3	51.33	50.80	7	1,710	0.41%
2018/02/06	2	51.25	0	0.00	50.40	2	1,748	0.11%
2018/02/01	0	0.00	1	53.30	53.20	-1	1,785	-0.06%
2018/01/31	1	52.80	4	53.75	53.70	-3	1,843	-0.16%
2018/01/30	6	53.58	2	53.40	52.70	4	1,837	0.22%
2018/01/29	1	54.50	0	0.00	54.70	1	1,768	0.06%
2018/01/26	1	54.70	0	0.00	55.00	1	1,774	0.06%
2018/01/25	0	0.00	1	55.30	55.30	-1	1,746	-0.06%
2018/01/24	10	55.40	0	0.00	56.00	10	1,792	0.56%
2018/01/22	7	56.21	0	0.00	56.10	7	1,781	0.39%
2018/01/18	0	0.00	20	56.80	56.80	-20	1,793	-1.12%
2018/01/17	20	57.10	5	56.70	57.20	15	1,805	0.83%
2018/01/16	1	56.40	0	0.00	56.40	1	1,807	0.06%
2018/01/15	4	55.15	0	0.00	55.30	4	1,894	0.21%
2018/01/12	5	56.10	0	0.00	56.20	5	1,929	0.26%
2018/01/11	0	0.00	8	57.00	56.30	-8	1,959	-0.41%
2018/01/10	0	0.00	2	56.70	57.10	-2	2,004	-0.10%
2018/01/09	12	57.47	5	57.40	57.00	7	2,040	0.34%
2018/01/08	6	59.08	5	59.70	58.50	1	2,059	0.05%
2018/01/05	1	58.30	0	0.00	58.30	1	2,036	0.05%
2018/01/04	2	57.80	0	0.00	57.70	2	2,102	0.10%
2018/01/03	20	58.50	2	58.50	57.80	18	2,154	0.84%
2018/01/02	0	0.00	20	58.00	58.10	-20	2,191	-0.91%