至上 (8112)-國票-安和券商分點個股進出

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
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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	17	94.32	22	96.11	93.90	-5	12,777	-0.04%
2024/05/02	2	91.00	59	91.12	93.40	-57	12,360	-0.46%
2024/04/30	1	88.50	7	88.87	88.20	-6	12,058	-0.05%
2024/04/29	0	0.00	10.5	87.20	87.80	-10.5	11,962	-0.09%
2024/04/26	21	85.10	0	0.00	85.10	21	11,860	0.18%
2024/04/25	0	0.00	3	84.13	84.00	-3	11,859	-0.03%
2024/04/24	0	0.00	60.5	85.02	85.10	-60.5	11,984	-0.50%
2024/04/23	1.3	81.63	26	81.18	82.10	-24.7	12,113	-0.20%
2024/04/22	1	80.10	1	80.00	80.80	0	12,137	0.00%
2024/04/19	3.1	81.43	1	81.30	81.90	2.1	12,135	0.02%
2024/04/18	5.2	84.03	202.1	84.03	83.20	-196.9	11,973	-1.64%	大賣/鉅額交易
2024/04/17	6	84.17	4	83.85	84.00	2	11,941	0.02%
2024/04/16	33.1	82.35	10	84.17	82.90	23.1	11,834	0.19%
2024/04/15	27	84.57	281	84.42	85.90	-254	11,654	-2.18%	大賣/鉅額交易
2024/04/12	349	88.74	154	86.35	86.60	195	11,465	1.70%	大買/大賣/鉅額交易
2024/04/11	11	84.97	63	85.19	85.20	-52	11,171	-0.47%
2024/04/10	4.1	84.53	11	83.56	82.10	-6.9	10,944	-0.06%
2024/04/09	84	83.58	377	82.65	83.50	-293	10,705	-2.74%	大賣/鉅額交易
2024/04/08	441	79.11	246	76.89	78.50	195	10,139	1.92%	大買/大賣/鉅額交易
2024/04/03	0	0.00	1	74.80	74.80	-1	9,939	-0.01%
2024/04/02	0	0.00	1	74.80	74.80	-1	9,974	-0.01%
2024/04/01	207	73.41	5	73.60	73.60	202	10,070	2.01%	大買/鉅額交易
2024/03/29	10.1	72.71	4	72.65	72.80	6.1	10,095	0.06%
2024/03/28	11	74.72	2	74.55	74.00	9	10,153	0.09%
2024/03/27	12	73.30	1	73.60	74.00	11	10,307	0.11%
2024/03/26	4.2	73.78	4	73.60	73.70	0.2	10,381	0.00%
2024/03/25	1.2	75.50	9	75.72	75.40	-7.9	10,358	-0.08%
2024/03/22	59.3	74.71	347	74.13	75.60	-287.8	10,620	-2.71%	大賣/鉅額交易
2024/03/21	115.1	75.60	113	75.83	77.00	2.1	10,519	0.02%	大買/大賣/
2024/03/20	94	71.46	285	71.26	71.70	-191	10,233	-1.87%	大賣/鉅額交易
2024/03/19	31.2	71.82	32	72.48	72.10	-0.8	10,525	-0.01%
2024/03/18	13	69.31	119	69.73	70.10	-106	10,986	-0.96%	大賣/鉅額交易
2024/03/15	8	67.58	336	67.43	68.10	-328	11,822	-2.77%	大賣/鉅額交易
2024/03/14	23.4	67.51	8	67.68	67.40	15.4	12,565	0.12%
2024/03/13	145.2	68.72	54	68.68	68.40	91.2	13,150	0.69%	大買/
2024/03/12	45	69.50	451.4	70.01	69.60	-406.4	12,989	-3.13%	大賣/鉅額交易
2024/03/11	355	68.72	14.2	68.46	68.60	340.8	12,537	2.72%	大買/鉅額交易
2024/03/08	115.5	68.54	89	68.29	66.80	26.5	12,335	0.22%	大買/
2024/03/07	821	69.44	88.3	69.38	67.50	732.7	12,051	6.08%	大買/鉅額交易
2024/03/06	59.1	66.52	104	66.35	66.90	-44.9	11,467	-0.39%	大賣/
2024/03/05	110	64.86	50	64.49	64.40	60	11,470	0.52%	大買/
2024/03/04	318	64.12	16	63.96	64.00	302	11,550	2.61%	大買/鉅額交易
2024/03/01	29	62.71	2	62.80	62.60	27	11,375	0.24%
2024/02/29	19.4	62.92	18	62.90	62.40	1.4	11,336	0.01%
2024/02/27	5.1	62.89	5	62.30	61.70	0.1	11,206	0.00%
2024/02/26	6	62.03	0	0.00	62.30	6	11,166	0.05%
2024/02/23	5	64.20	6.5	63.32	63.10	-1.5	11,113	-0.01%
2024/02/22	109.2	62.61	0	0.00	63.20	109.2	11,086	0.98%	大買/鉅額交易
2024/02/21	5	63.58	7	63.91	63.20	-2	11,063	-0.02%
2024/02/20	58.2	63.69	23	65.67	63.60	35.2	11,038	0.32%
2024/02/19	22	63.75	17	64.42	64.80	5	10,812	0.05%
2024/02/16	0	0.00	1	62.30	62.70	-1	10,652	-0.01%
2024/02/15	5	61.62	1.2	61.54	61.90	3.8	10,601	0.04%
2024/02/05	0.1	61.00	2	60.95	60.90	-1.9	10,572	-0.02%
2024/02/02	3	61.00	0	0.00	60.80	3	10,572	0.03%
2024/02/01	15	61.01	1	61.10	61.10	14	10,591	0.13%
2024/01/31	11.2	60.20	0	0.00	60.20	11.2	10,583	0.11%
2024/01/30	3.3	60.70	2	60.10	60.10	1.3	10,621	0.01%
2024/01/29	3	60.40	0.4	60.70	60.90	2.6	10,612	0.02%
2024/01/25	1.1	60.68	0	0.00	60.20	1.1	10,653	0.01%
2024/01/24	11.1	61.95	0	0.00	61.30	11.1	10,710	0.10%
2024/01/23	0.3	62.00	0	0.00	61.70	0.3	10,759	0.00%
2024/01/22	0	0.00	7	62.43	62.50	-7	10,750	-0.07%
2024/01/19	2	60.60	0	0.00	60.90	2	10,686	0.02%
2024/01/18	3	61.43	0	0.00	60.70	3	10,683	0.03%
2024/01/17	8	63.50	6.1	64.63	63.90	1.9	10,517	0.02%
2024/01/16	16	63.66	9	63.08	63.70	7	10,256	0.07%
2024/01/15	21	62.78	74	62.74	63.00	-53	10,200	-0.52%
2024/01/12	22	61.68	0	0.00	61.50	22	10,128	0.22%
2024/01/11	0	0.00	1	61.20	61.30	-1	10,142	-0.01%
2024/01/10	3	60.97	5	61.18	61.10	-2	10,148	-0.02%
2024/01/09	0	0.00	1	61.00	61.30	-1	10,148	-0.01%
2024/01/08	1	60.70	0	0.00	61.10	1	10,164	0.01%
2024/01/05	10	61.51	18	61.80	61.00	-8	10,189	-0.08%
2024/01/04	17	61.25	2	61.15	61.30	15	10,082	0.15%
2024/01/03	1.1	60.54	2	61.00	60.80	-0.9	10,060	-0.01%
2024/01/02	4	61.15	45	60.56	61.10	-41	10,074	-0.41%
2023/12/29	4	60.45	26	60.28	60.50	-22	10,050	-0.22%
2023/12/28	2	59.60	0	0.00	59.70	2	10,007	0.02%
2023/12/27	12.2	60.35	22.1	60.44	60.30	-10	10,084	-0.10%
2023/12/26	1	59.10	5	59.20	59.70	-4	9,984	-0.04%
2023/12/25	3	58.87	0	0.00	59.00	3	9,956	0.03%
2023/12/22	108	59.59	6	60.65	59.90	102	9,845	1.04%	大買/鉅額交易
2023/12/21	19	59.92	27	59.79	60.00	-8	9,801	-0.08%
2023/12/20	23	61.21	30	61.21	60.80	-7	9,808	-0.07%
2023/12/19	42.1	61.48	14	61.89	61.30	28.1	9,707	0.29%
2023/12/18	26.4	65.42	12.2	66.35	65.10	14.2	9,440	0.15%
2023/12/15	11.3	68.83	11	69.93	68.00	0.3	9,308	0.00%
2023/12/14	7.3	72.11	7.5	71.42	71.10	-0.2	9,309	0.00%
2023/12/13	33	71.62	37.5	72.30	71.50	-4.5	8,959	-0.05%
2023/12/12	155	68.15	352.7	68.79	68.90	-197.7	8,387	-2.36%	大買/大賣/鉅額交易
2023/12/11	601	68.04	13.8	66.89	68.30	587.2	7,654	7.67%	大買/鉅額交易
2023/12/08	55	59.70	83.6	60.73	62.10	-28.6	6,960	-0.41%
2023/12/07	1	56.40	3	56.53	56.50	-2	6,457	-0.03%
2023/12/06	0	0.00	6	56.12	55.80	-6	6,522	-0.09%
2023/12/05	5	55.40	81	55.01	55.90	-76	6,865	-1.11%
2023/12/04	0	0.00	22	56.42	55.90	-22	7,563	-0.29%
2023/12/01	0	0.00	1.5	56.13	55.90	-1.5	8,376	-0.02%
2023/11/30	86.2	55.97	63	56.34	55.90	23.2	8,432	0.28%
2023/11/29	95	55.72	37	55.68	55.70	58	8,175	0.71%
2023/11/22	30.5	53.54	0	0.00	53.30	30.5	8,151	0.37%
2023/11/21	22	54.16	2	54.40	54.40	20	8,222	0.24%
2023/11/17	2	53.30	0	0.00	53.40	2	8,290	0.02%
2023/11/16	0.5	53.10	0	0.00	53.50	0.5	8,289	0.01%
2023/11/15	0.5	54.00	1	53.00	53.30	-0.5	8,305	-0.01%
2023/11/09	11	54.21	0	54.30	54.10	11	8,586	0.13%
2023/11/08	0	0.00	1	55.40	54.90	-1	8,686	-0.01%
2023/11/07	3	54.23	1	54.50	54.30	2	9,019	0.02%
2023/11/06	3	55.20	1	55.70	55.20	2	9,309	0.02%
2023/11/03	5	55.54	0	0.00	55.40	5	9,327	0.05%
2023/11/02	14	56.01	1.5	55.87	55.90	12.5	9,323	0.13%
2023/11/01	48	56.56	1	55.90	56.20	47	9,300	0.51%
2023/10/31	0	0.00	53	55.66	55.60	-53	9,213	-0.58%
2023/10/30	1	54.10	0	0.00	55.40	1	9,174	0.01%
2023/10/26	2.1	53.76	2	53.85	53.80	0.1	9,232	0.00%
2023/10/25	0	0.00	1	55.40	54.90	-1	9,232	-0.01%
2023/10/24	1	55.10	0	0.00	55.30	1	9,315	0.01%
2023/10/23	2	54.70	0	0.00	54.90	2	9,409	0.02%
2023/10/20	7	53.86	0	0.00	54.20	7	9,481	0.07%
2023/10/19	0	0.00	2	53.65	54.60	-2	9,479	-0.02%
2023/10/18	1	53.10	1	53.10	52.80	0	9,452	0.00%
2023/10/17	0	0.00	1.4	53.95	53.60	-1.4	9,445	-0.01%
2023/10/16	1	53.50	1	53.20	53.40	0	9,528	0.00%
2023/10/13	6	54.98	7	55.13	54.30	-1	9,581	-0.01%
2023/10/12	1	55.70	2.5	55.68	55.60	-1.5	9,622	-0.02%
2023/10/06	0	0.00	10	54.60	56.00	-10	9,756	-0.10%
2023/10/05	2	56.40	6	56.08	55.90	-4	9,667	-0.04%
2023/10/04	5.7	55.82	6	56.20	56.40	-0.3	9,596	0.00%
2023/10/03	5	56.30	9	56.17	56.10	-4	9,560	-0.04%
2023/10/02	16	55.11	10	55.29	55.30	6	9,442	0.06%
2023/09/28	3	55.10	31.1	55.16	55.10	-28.1	9,527	-0.29%
2023/09/27	2	54.80	8	54.71	55.00	-6	9,598	-0.06%
2023/09/26	25	55.14	4	55.18	54.60	21	9,605	0.22%
2023/09/25	1	55.30	13.2	55.42	55.30	-12.2	9,481	-0.13%
2023/09/22	6	53.20	6	53.90	54.40	0	9,348	0.00%
2023/09/21	10	54.32	4	53.98	53.80	6	9,299	0.06%
2023/09/20	1	55.10	6	55.23	54.10	-5	9,202	-0.05%
2023/09/19	8	55.66	7.5	55.75	54.80	0.5	9,020	0.01%
2023/09/18	1.2	54.52	3.2	54.22	54.40	-2	8,707	-0.02%
2023/09/15	6	54.15	7	54.26	54.10	-1	8,549	-0.01%
2023/09/14	406.1	54.48	15	54.20	53.20	391.1	8,319	4.70%	大買/鉅額交易
2023/09/13	7	52.61	5	52.82	52.70	2	8,029	0.02%
2023/09/12	4	51.38	7	51.69	51.80	-3	7,828	-0.04%
2023/09/11	1	50.60	1	50.60	50.60	0	7,656	0.00%
2023/09/08	63	51.48	63	51.26	51.10	0	7,604	0.00%
2023/09/07	18	52.03	10.4	52.18	50.40	7.6	7,266	0.10%
2023/09/06	106	53.17	153	53.22	55.20	-47	6,606	-0.71%	大買/大賣/
2023/09/05	3.2	50.01	0	0.00	50.20	3.2	5,774	0.06%
2023/08/31	4	47.65	0	0.00	48.20	4	5,764	0.07%
2023/08/30	17	48.87	0	0.00	48.20	17	5,726	0.30%
2023/08/29	0	0.00	1	49.50	49.20	-1	5,728	-0.02%
2023/08/28	1	50.20	1	49.55	49.25	0	5,701	0.00%
2023/08/25	1	50.10	2	49.90	49.85	-1	5,664	-0.02%
2023/08/24	0.8	49.30	2	49.10	49.10	-1.2	5,566	-0.02%
2023/08/23	0	49.50	1	50.30	49.75	-1	5,486	-0.02%
2023/08/22	2	49.78	1	49.75	49.55	1	5,441	0.02%
2023/08/21	0	0.00	8	49.55	49.90	-8	5,409	-0.15%
2023/08/18	0	0.00	1	50.60	49.65	-1	5,364	-0.02%
2023/08/17	0	0.00	5	50.22	50.40	-5	5,300	-0.09%
2023/08/16	0	0.00	20	48.70	48.95	-20	5,211	-0.38%
2023/08/15	13	47.78	5	48.88	49.25	8	5,131	0.16%
2023/08/14	12	49.93	2	50.35	49.95	10	5,014	0.20%
2023/08/11	7	51.03	53	50.94	51.20	-46	4,888	-0.94%
2023/08/10	40.4	49.95	7	50.79	49.35	33.4	4,537	0.74%
2023/08/09	1	49.10	2.1	48.98	49.20	-1.1	4,205	-0.03%
2023/08/08	1	48.90	0	0.00	48.60	1	4,182	0.02%
2023/08/07	0.1	48.17	0	0.00	48.35	0.1	4,176	0.00%
2023/08/04	0	0.00	8	48.00	47.80	-8	4,190	-0.19%
2023/08/02	2	47.65	7	48.06	47.40	-5	4,158	-0.12%
2023/08/01	29	47.45	3	48.08	47.90	26	4,129	0.63%
2023/07/31	5	49.50	0	0.00	48.30	5	4,092	0.12%
2023/07/28	20	49.30	2	49.10	49.05	18	4,033	0.45%
2023/07/27	41	49.71	4	49.18	49.30	37	3,992	0.93%
2023/07/26	10	49.85	5	49.65	49.85	5	3,900	0.13%
2023/07/24	0	0.00	6	48.51	48.55	-6	3,672	-0.16%
2023/07/21	0	0.00	2	48.15	48.40	-2	3,631	-0.06%
2023/07/20	1	47.20	2	47.68	48.30	-1	3,602	-0.03%
2023/07/19	14	48.61	18	47.96	47.95	-4	3,545	-0.11%
2023/07/18	4	47.85	6.2	48.09	47.95	-2.2	3,462	-0.06%
2023/07/17	20	47.02	5	46.76	47.00	15	3,335	0.45%
2023/07/14	15.2	47.15	35	46.22	47.40	-19.9	3,225	-0.62%
2023/07/12	20	42.50	1	43.20	43.15	19	3,001	0.63%
2023/07/10	13.5	42.19	0	0.00	42.20	13.5	2,993	0.45%
2023/07/07	1	42.90	0	0.00	43.40	1	2,960	0.03%
2023/07/06	3	44.42	28	44.54	44.20	-25	2,919	-0.86%
2023/07/05	17.2	48.39	1	48.45	48.35	16.2	2,745	0.59%
2023/07/04	17.1	48.65	0	0.00	48.80	17.1	2,626	0.65%
2023/07/03	1	48.75	0	0.00	48.85	1	2,570	0.04%
2023/06/30	1	48.65	2	48.43	48.40	-1	2,544	-0.04%
2023/06/29	3.5	48.79	0	0.00	48.75	3.5	2,508	0.14%
2023/06/26	20	49.00	0	0.00	48.90	20	2,440	0.82%
2023/06/20	2	48.50	10	48.60	48.25	-8	2,405	-0.33%
2023/06/19	1	49.10	1	48.85	48.85	0	2,418	0.00%
2023/06/16	2	49.00	1	48.85	48.90	1	2,470	0.04%
2023/06/15	1	50.00	6	49.98	49.95	-5	2,456	-0.20%
2023/06/14	4	49.91	0.2	50.10	50.40	3.8	2,548	0.15%
2023/06/12	0	0.00	4	49.48	49.90	-4	2,567	-0.16%
2023/06/09	4.1	49.24	4	49.40	49.45	0.1	2,587	0.00%
2023/06/08	1	49.45	4	49.25	49.50	-3	2,633	-0.11%
2023/06/07	2.4	49.06	14	48.54	49.15	-11.6	2,732	-0.42%
2023/06/06	1.1	47.83	11	48.10	48.15	-9.9	2,785	-0.36%
2023/06/05	7	48.23	15	48.10	48.00	-8	2,788	-0.29%
2023/06/02	0.4	47.70	4	47.48	47.70	-3.6	2,794	-0.13%
2023/06/01	1	46.70	0	0.00	46.75	1	2,843	0.04%
2023/05/31	1	46.00	0	0.00	46.25	1	3,021	0.03%
2023/05/29	0	0.00	1	46.15	46.30	-1	3,236	-0.03%
2023/05/26	0.3	45.68	0	0.00	45.75	0.3	3,224	0.01%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/19	0	0.00	14	45.56	45.60	-14	3,216	-0.44%
2023/05/18	4	45.23	0	0.00	45.45	4	3,196	0.13%
2023/05/17	1	45.00	0	0.00	45.05	1	3,152	0.03%
2023/05/11	0	0.00	1	44.95	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	5	44.87	44.90	-5	3,077	-0.16%
2023/04/21	1	43.45	0	0.00	43.45	1	2,916	0.03%
2023/04/18	1	44.50	0	0.00	44.50	1	2,886	0.03%
2023/04/17	14	44.51	3	44.20	44.70	11	2,903	0.38%
2023/04/14	15	44.15	0	0.00	44.30	15	2,888	0.52%
2023/04/13	0.1	44.55	0	0.00	44.20	0.1	2,864	0.00%
2023/04/12	2.1	44.56	0	0.00	44.60	2.1	2,835	0.07%
2023/04/10	0.1	44.85	0	0.00	44.65	0.1	2,780	0.00%
2023/04/07	2.5	45.05	0	0.00	45.10	2.5	2,753	0.09%
2023/03/31	1	44.45	0	0.00	44.55	1	2,681	0.04%
2023/03/30	3	44.00	0	0.00	43.90	3	2,617	0.11%
2023/03/28	2	43.75	0	0.00	43.75	2	2,596	0.08%
2023/03/27	1	44.10	1	44.10	43.95	0	2,572	0.00%
2023/03/23	0	0.00	3	43.70	43.80	-3	2,541	-0.12%
2023/03/22	0	0.00	5	43.90	43.80	-5	2,522	-0.20%
2023/03/21	0	0.00	11	43.17	43.60	-11	2,472	-0.44%
2023/03/20	4	42.71	0	0.00	42.85	4	2,388	0.17%
2023/03/17	1	43.20	0	0.00	43.20	1	2,322	0.04%
2023/03/15	1	42.90	1	43.05	42.85	0	2,171	0.00%
2023/03/14	0	0.00	3	42.90	42.75	-3	2,080	-0.14%
2023/03/13	15	42.85	1	42.80	42.95	14	1,994	0.70%
2023/03/10	1	42.45	1	42.65	42.60	0	1,881	0.00%
2023/03/09	2	42.35	2	42.25	42.20	0	1,739	0.00%
2023/03/07	1	40.95	0	0.00	41.00	1	1,553	0.06%
2023/03/06	1	41.40	0	0.00	41.45	1	1,494	0.07%
2023/03/03	50	42.42	50	42.75	42.75	0	1,384	0.00%
2023/03/02	0	0.00	59	40.81	41.35	-59	1,175	-5.02%
2023/02/21	10	38.55	0	0.00	38.60	10	907	1.10%
2023/02/20	0	0.00	5.5	38.16	38.25	-5.5	905	-0.61%
2023/02/16	0	0.00	7	37.70	37.75	-7	911	-0.77%
2023/02/13	2	37.30	0	0.00	37.45	2	951	0.21%
2023/02/10	3	37.45	0	0.00	37.40	3	964	0.31%
2023/02/09	4	37.45	0	0.00	37.50	4	973	0.41%
2023/02/08	5	37.39	0	0.00	37.45	5	968	0.52%
2023/02/06	2	38.08	0	0.00	38.25	2	918	0.22%
2023/02/01	1	37.35	1	37.50	37.50	0	888	0.00%
2023/01/31	3	37.65	0	0.00	37.30	3	885	0.34%
2023/01/13	1	36.80	3	36.75	36.60	-2	856	-0.23%
2023/01/10	20	37.00	0	0.00	37.10	20	873	2.29%
2023/01/09	40	37.05	0	0.00	37.15	40	874	4.57%
2022/12/28	50	35.68	0	0.00	35.80	50	905	5.52%
2022/12/07	1	36.55	1	36.35	36.40	0	1,132	0.00%
2022/12/05	2	38.25	0	0.00	38.10	2	1,132	0.18%
2022/11/28	0	0.00	2	37.10	37.20	-2	1,171	-0.17%
2022/11/25	100	37.35	0	0.00	36.95	100	1,184	8.44%
2022/11/15	2	36.65	0	0.00	36.70	2	1,228	0.16%
2022/11/14	40	36.40	0	0.00	36.35	40	1,244	3.21%
2022/11/11	0	0.00	20	36.48	36.40	-20	1,248	-1.60%
2022/11/09	7	35.85	0	0.00	35.90	7	1,248	0.56%
2022/11/08	14	35.70	0	0.00	35.60	14	1,247	1.12%
2022/11/07	0	0.00	1	34.85	35.20	-1	1,263	-0.08%
2022/11/01	0	0.00	0.4	33.90	33.85	-0.4	1,291	-0.03%
2022/10/19	0.5	33.62	0	0.00	33.40	0.5	1,397	0.04%
2022/10/14	0	0.00	1	32.90	33.30	-1	1,460	-0.07%
2022/10/04	6	34.50	0	0.00	34.75	6	1,820	0.33%
2022/09/28	1	33.85	2	33.10	33.05	-1	1,970	-0.05%
2022/09/27	2	34.03	1	34.20	34.10	1	1,978	0.05%
2022/09/26	1	34.05	0	0.00	34.05	1	1,989	0.05%
2022/09/23	6	35.55	0	0.00	35.45	6	2,014	0.30%
2022/09/22	1	35.55	1	35.55	35.60	0	2,045	0.00%
2022/09/21	1	36.10	1	36.00	36.00	0	2,039	0.00%
2022/09/20	1	36.05	1	36.25	36.35	0	2,026	0.00%
2022/09/19	1	36.40	1	36.10	36.10	0	2,044	0.00%
2022/09/13	1	36.85	0	0.00	36.85	1	2,080	0.05%
2022/09/12	0	0.00	5	37.24	37.35	-5	2,096	-0.24%
2022/09/07	2	35.88	1	35.60	35.65	1	2,111	0.05%
2022/09/06	2	36.35	0	0.00	36.45	2	2,094	0.10%
2022/09/05	2	36.73	0	0.00	36.70	2	2,096	0.10%
2022/09/02	1	37.00	0	0.00	37.00	1	2,101	0.05%
2022/09/01	2	37.23	1	37.15	37.20	1	2,096	0.05%
2022/08/31	1	37.70	1	37.70	37.65	0	2,086	0.00%
2022/08/24	2	38.05	0	0.00	38.10	2	2,077	0.10%
2022/08/22	1	38.10	0	0.00	38.25	1	2,102	0.05%
2022/08/18	0	0.00	1	38.10	38.30	-1	2,089	-0.05%
2022/08/11	0	0.00	1	37.60	37.75	-1	2,058	-0.05%
2022/08/10	1	37.15	0	0.00	37.10	1	2,062	0.05%
2022/08/09	0	0.00	1	36.85	37.15	-1	2,086	-0.05%
2022/08/05	1	36.65	1	36.85	36.70	0	2,114	0.00%
2022/08/04	6	36.44	0	0.00	36.65	6	2,127	0.28%
2022/08/03	1	37.10	0	0.00	36.95	1	2,122	0.05%
2022/08/01	0	0.00	2	37.60	37.80	-2	2,233	-0.09%
2022/07/27	1	36.60	1	36.85	36.95	0	2,241	0.00%
2022/07/26	17	36.86	1	36.70	36.80	16	2,236	0.72%
2022/07/25	1	37.05	0	0.00	37.10	1	2,241	0.04%
2022/07/21	1	36.60	1	37.00	37.00	0	2,288	0.00%
2022/07/20	1	36.30	0	0.00	35.95	1	2,304	0.04%
2022/07/15	2	33.93	1	34.20	34.05	1	2,305	0.04%
2022/07/13	1.6	38.70	0	0.00	38.70	1.6	2,180	0.07%
2022/07/11	2	39.93	1	39.10	39.20	1	2,083	0.05%
2022/07/07	1	39.30	1	39.90	40.05	0	2,004	0.00%
2022/07/06	1	40.30	1	39.60	39.50	0	2,021	0.00%
2022/07/05	2	39.95	1	40.40	40.45	1	2,055	0.05%
2022/07/01	1	41.30	1	40.10	39.90	0	2,113	0.00%
2022/06/30	2	42.65	1	41.75	42.05	1	2,074	0.05%
2022/06/24	0	0.00	0.1	43.25	43.10	-0.1	2,200	-0.01%
2022/06/21	4	44.20	0	0.00	45.05	4	2,270	0.18%
2022/06/20	1	44.70	0	0.00	43.95	1	2,590	0.04%
2022/06/17	1	45.60	0	0.00	45.65	1	2,602	0.04%
2022/06/16	21	47.20	0	0.00	46.50	21	2,620	0.80%
2022/06/13	2	47.40	1	47.45	47.35	1	2,893	0.03%
2022/06/08	5	48.30	0	0.00	48.30	5	3,028	0.17%
2022/06/07	18	48.30	0	0.00	48.50	18	3,097	0.58%
2022/06/02	3	48.20	0	0.00	48.20	3	3,288	0.09%
2022/05/24	0	0.00	3	48.15	47.90	-3	3,836	-0.08%
2022/05/23	2	48.15	0	0.00	48.05	2	3,889	0.05%
2022/05/18	0.3	47.95	4	47.85	47.90	-3.7	4,273	-0.09%
2022/05/10	1	46.10	2	46.28	47.20	-1	5,997	-0.02%
2022/05/09	8	47.12	0	0.00	46.90	8	6,009	0.13%
2022/04/28	1	45.30	0	0.00	45.15	1	6,072	0.02%
2022/04/26	2	47.05	0	0.00	46.15	2	6,086	0.03%
2022/04/22	0	0.00	0.8	48.80	48.80	-0.8	6,049	-0.01%
2022/04/18	1.5	47.65	0	0.00	47.55	1.5	6,145	0.02%
2022/04/15	10	48.50	0	0.00	48.15	10	6,147	0.16%
2022/04/12	1	48.25	0	0.00	48.25	1	6,291	0.02%
2022/04/11	1	49.15	0	0.00	49.15	1	6,341	0.02%
2022/04/08	2	50.40	1	50.30	50.40	1	6,382	0.02%
2022/04/07	2	50.60	0	0.00	50.40	2	6,601	0.03%
2022/04/01	3	51.70	3	51.70	52.00	0	6,918	0.00%
2022/03/31	1	52.40	0	0.00	52.00	1	6,928	0.01%
2022/03/29	0	0.00	1	52.70	52.20	-1	6,968	-0.01%
2022/03/23	7	51.20	2	51.40	51.40	5	6,850	0.07%
2022/03/22	0	0.00	2	52.95	53.30	-2	6,536	-0.03%
2022/03/21	26	52.20	26	52.50	52.50	0	6,522	0.00%
2022/03/18	1	51.30	0	0.00	51.30	1	6,581	0.02%
2022/03/17	1	51.10	0	0.00	51.30	1	6,452	0.02%
2022/03/11	5	52.40	1	52.40	52.60	4	6,925	0.06%
2022/03/08	4	50.19	0.3	50.50	49.85	3.7	6,797	0.05%
2022/03/07	1	51.70	1	52.10	51.70	0	6,688	0.00%
2022/03/03	1	55.20	0	0.00	54.30	1	6,613	0.02%
2022/03/02	0	0.00	5	53.68	53.70	-5	6,526	-0.08%
2022/03/01	0	0.00	48	53.60	53.70	-48	6,501	-0.74%
2022/02/25	2.3	53.31	1	53.10	53.10	1.3	6,451	0.02%
2022/02/24	2	52.55	34	52.61	52.70	-32	6,381	-0.50%
2022/02/23	12	53.10	6	53.15	53.30	6	6,349	0.09%
2022/02/22	29	52.57	2	52.20	52.30	27	6,318	0.43%
2022/02/21	9	53.26	4	53.43	53.20	5	6,204	0.08%
2022/02/18	24	53.32	6	53.52	53.60	18	6,091	0.30%
2022/02/17	38	55.36	18	55.82	53.90	20	5,972	0.33%
2022/02/16	34	53.12	53	53.52	54.70	-19	4,980	-0.38%
2022/02/10	1	49.70	1	49.55	49.50	0	4,270	0.00%
2022/02/08	1	48.90	0	0.00	49.05	1	4,232	0.02%
2022/02/07	0	0.00	1	49.00	49.15	-1	4,407	-0.02%
2022/01/26	0	0.00	1	48.20	48.30	-1	4,439	-0.02%
2022/01/24	7	48.30	0	0.00	48.55	7	4,459	0.16%
2022/01/21	15	49.30	3	49.45	49.15	12	4,479	0.27%
2022/01/20	1	49.35	1	49.70	50.00	0	4,462	0.00%
2022/01/18	3	50.50	0	0.00	50.70	3	4,407	0.07%
2022/01/14	0	0.00	0.6	49.40	49.35	-0.6	4,371	-0.01%
2022/01/13	0	0.00	5	50.30	49.70	-5	4,374	-0.11%
2022/01/12	5	49.65	0	0.00	50.00	5	4,334	0.12%
2022/01/10	2	49.38	1	49.35	49.50	1	4,283	0.02%
2022/01/07	1	49.20	1	49.35	49.20	0	4,263	0.00%
2022/01/06	2	49.85	0	0.00	49.75	2	4,246	0.05%
2022/01/05	1	50.10	4	49.84	49.75	-3	4,301	-0.07%
2022/01/04	2	51.60	8	50.83	50.90	-6	4,240	-0.14%
2022/01/03	5	50.42	16	50.59	51.00	-11	4,155	-0.26%
2021/12/30	15	50.00	7	50.18	50.50	8	4,067	0.20%
2021/12/29	54	49.94	64	49.90	49.70	-10	3,845	-0.26%
2021/12/28	13	48.75	4	48.56	48.90	9	3,648	0.25%
2021/12/27	0	0.00	2.2	47.65	47.70	-2.2	3,515	-0.06%
2021/12/24	4	47.19	2	47.18	47.20	2	3,544	0.06%
2021/12/23	2	47.18	1	47.15	47.15	1	3,542	0.03%
2021/12/22	0	0.00	2	47.80	47.90	-2	3,491	-0.06%
2021/12/21	1	47.40	1	47.40	47.60	0	3,473	0.00%
2021/12/20	1	47.80	1	47.50	47.50	0	3,481	0.00%
2021/12/17	1	47.55	1	47.60	47.70	0	3,515	0.00%
2021/12/15	1	46.70	1	47.10	47.10	0	3,530	0.00%
2021/12/14	2	47.63	2	47.10	46.90	0	3,557	0.00%
2021/12/10	3	47.57	2	47.20	47.20	1	3,442	0.03%
2021/12/09	4	47.75	21	47.49	47.65	-17	3,461	-0.49%
2021/12/08	0	0.00	1	47.40	47.00	-1	3,405	-0.03%
2021/12/07	10	46.65	16	46.88	46.80	-6	3,422	-0.18%
2021/12/06	3	45.10	0	0.00	44.90	3	3,209	0.09%
2021/12/02	0	0.00	1	44.50	44.35	-1	3,229	-0.03%
2021/11/29	0	0.00	3	43.20	43.90	-3	3,149	-0.10%
2021/11/26	0	0.00	1	44.40	43.95	-1	3,117	-0.03%
2021/11/25	0	0.00	1	44.40	44.50	-1	3,109	-0.03%
2021/11/19	0	0.00	2	44.35	44.00	-2	3,103	-0.06%
2021/11/18	1	44.35	0	0.00	44.35	1	3,088	0.03%
2021/11/11	1	44.05	1	44.50	44.20	0	3,130	0.00%
2021/11/10	1	43.85	0	0.00	44.20	1	3,148	0.03%
2021/11/09	1	43.45	2	43.58	43.60	-1	3,176	-0.03%
2021/11/08	2	43.50	0	0.00	43.30	2	3,309	0.06%
2021/11/04	7	43.45	0	43.30	43.10	7	3,437	0.20%
2021/11/03	1	44.45	1	45.00	45.10	0	3,330	0.00%
2021/11/02	0	0.00	1	43.85	43.80	-1	3,526	-0.03%
2021/11/01	1	45.20	0	0.00	44.60	1	3,687	0.03%
2021/10/29	0	0.00	7	44.51	44.85	-7	3,675	-0.19%
2021/10/26	0	0.00	1	43.50	43.50	-1	3,735	-0.03%
2021/10/20	1	42.45	0	0.00	42.15	1	3,976	0.03%
2021/10/18	1	42.15	0	0.00	42.00	1	4,603	0.02%
2021/10/15	1	42.10	0	0.00	42.10	1	4,704	0.02%
2021/10/13	0	0.00	1.1	41.62	41.75	-1.1	4,953	-0.02%
2021/10/08	1	43.20	0	0.00	43.15	1	5,008	0.02%
2021/10/07	1	43.40	0	0.00	43.45	1	5,056	0.02%
2021/10/06	15	43.27	5	43.50	43.10	10	5,192	0.19%
2021/10/05	3	42.30	0	0.00	42.60	3	5,324	0.06%
2021/10/04	2	42.65	1	42.35	42.15	1	5,385	0.02%
2021/10/01	6.8	43.24	1	43.10	43.00	5.8	5,441	0.11%
2021/09/27	1	44.90	1	44.85	44.85	0	6,003	0.00%
2021/09/24	3	45.93	0.4	45.30	45.20	2.6	6,013	0.04%
2021/09/23	2	45.40	0	0.00	45.60	2	5,989	0.03%
2021/09/22	5	45.40	15	45.35	45.25	-10	6,027	-0.17%
2021/09/17	0	0.00	7.7	45.52	45.95	-7.7	5,996	-0.13%
2021/09/16	1	45.50	2	45.38	45.30	-1	5,946	-0.02%
2021/09/15	0	0.00	1	45.05	45.05	-1	5,931	-0.02%
2021/09/14	2	46.10	5	46.05	45.80	-3	5,898	-0.05%
2021/09/13	3	45.30	15	45.51	45.50	-12	5,814	-0.21%
2021/09/10	2	44.85	3	45.12	45.25	-1	5,733	-0.02%
2021/09/09	2	43.35	2	43.75	44.10	0	5,593	0.00%
2021/09/08	2	43.55	3	43.33	43.10	-1	5,573	-0.02%
2021/09/07	4	43.45	0	0.00	43.55	4	5,598	0.07%
2021/09/06	5	43.45	5	42.95	42.70	0	5,591	0.00%
2021/09/03	1	43.25	0	0.00	43.20	1	5,599	0.02%
2021/09/02	1	43.60	0	0.00	43.15	1	5,606	0.02%
2021/09/01	1	43.90	0	0.00	43.75	1	5,612	0.02%
2021/08/31	1	43.85	0	0.00	43.85	1	5,611	0.02%
2021/08/30	0	0.00	11	43.60	43.55	-11	5,626	-0.20%
2021/08/25	1	43.35	0	0.00	43.35	1	5,656	0.02%
2021/08/24	0	0.00	1	42.80	42.75	-1	5,672	-0.02%
2021/08/20	1	42.40	7	42.54	42.35	-6	5,707	-0.11%
2021/08/19	2	43.00	0	0.00	42.30	2	5,732	0.03%
2021/08/18	1	42.55	1	43.45	43.45	0	5,718	0.00%
2021/08/17	5	43.00	0	0.00	42.10	5	5,718	0.09%
2021/08/16	6	42.23	1	42.40	42.50	5	5,723	0.09%
2021/08/12	0	0.00	2	43.73	43.95	-2	5,711	-0.04%
2021/08/11	6	41.85	0	0.00	41.85	6	5,663	0.11%
2021/08/10	2	42.83	0	0.00	42.55	2	5,794	0.03%
2021/08/09	10	44.00	5	43.85	43.50	5	5,853	0.09%
2021/08/06	7	44.50	8	44.34	44.30	-1	5,893	-0.02%
2021/08/05	1	45.95	5	45.99	46.50	-4	5,750	-0.07%
2021/08/04	4	44.00	0	0.00	44.20	4	5,714	0.07%
2021/08/02	3	43.93	0	0.00	44.15	3	5,832	0.05%
2021/07/30	4	44.48	1	44.30	44.30	3	5,866	0.05%
2021/07/29	1	44.70	2	45.10	44.75	-1	5,878	-0.02%
2021/07/28	1	44.70	2	45.05	45.05	-1	5,903	-0.02%
2021/07/27	1	45.20	1	46.10	45.30	0	5,960	0.00%
2021/07/26	0	0.00	1	45.55	45.80	-1	5,963	-0.02%
2021/07/23	3	44.20	0.1	44.65	44.65	2.9	5,942	0.05%
2021/07/22	55.4	46.51	43	46.02	44.80	12.4	5,851	0.21%
2021/07/21	8	46.14	7	45.18	45.05	1	5,432	0.02%
2021/07/20	7	45.77	11	46.03	45.50	-4	5,456	-0.07%
2021/07/19	10	46.15	13	45.62	46.45	-3	5,649	-0.05%
2021/07/16	11	45.44	11	45.05	45.25	0	5,901	0.00%
2021/07/13	0	0.00	2	44.73	44.30	-2	6,135	-0.03%
2021/07/12	1	44.15	5	44.03	44.30	-4	6,160	-0.06%
2021/07/07	9	43.22	3	43.50	43.50	6	6,245	0.10%
2021/07/06	15	43.43	4	42.70	42.65	11	6,231	0.18%
2021/07/05	2	41.20	3	41.75	42.15	-1	6,150	-0.02%
2021/07/02	5	39.95	0	0.00	39.90	5	6,056	0.08%
2021/07/01	4	39.85	0	0.00	39.75	4	6,184	0.06%
2021/06/30	2.3	40.21	2	40.25	40.25	0.3	6,207	0.00%
2021/06/29	4	40.35	2	40.20	40.25	2	6,215	0.03%
2021/06/28	1	39.65	0	0.00	39.85	1	6,190	0.02%
2021/06/25	15	39.70	0	0.00	39.70	15	6,217	0.24%
2021/06/23	0	0.00	1.1	39.50	39.50	-1.1	6,288	-0.02%
2021/06/22	10	39.38	11	39.40	39.30	-1	6,316	-0.02%
2021/06/17	0	0.00	2	39.50	39.60	-2	6,504	-0.03%
2021/06/10	1	39.60	0	0.00	39.65	1	6,899	0.01%
2021/06/09	1	39.50	0	0.00	39.50	1	7,084	0.01%
2021/06/07	1.2	39.87	1	39.90	40.00	0.2	7,242	0.00%
2021/06/04	2	39.68	23.1	39.50	39.50	-21.1	7,276	-0.29%
2021/06/03	1	39.90	0	0.00	39.95	1	7,398	0.01%
2021/06/01	0	0.00	4.2	40.24	40.25	-4.2	7,379	-0.06%
2021/05/31	0	0.00	4	39.73	39.70	-4	7,368	-0.05%
2021/05/28	2	39.80	3	39.73	39.75	-1	7,404	-0.01%
2021/05/27	2	39.00	3	39.22	39.50	-1	7,460	-0.01%
2021/05/25	2.5	38.98	0	0.00	39.00	2.5	7,507	0.03%
2021/05/24	2	38.48	0	0.00	38.40	2	7,519	0.03%
2021/05/21	0	0.00	7	38.43	38.40	-7	7,538	-0.09%
2021/05/20	0	0.00	2	38.00	37.80	-2	7,617	-0.03%
2021/05/19	1	36.80	6.3	37.82	38.10	-5.3	7,637	-0.07%
2021/05/18	5	36.16	1.3	35.92	37.30	3.7	7,613	0.05%
2021/05/17	0	0.00	3	37.50	35.85	-3	7,463	-0.04%
2021/05/14	5	38.36	0	0.00	38.65	5	7,371	0.07%
2021/05/13	1	37.10	1	37.45	37.80	0	7,343	0.00%
2021/05/12	9	38.84	138	38.99	37.80	-129	7,256	-1.78%	大賣/鉅額交易
2021/05/11	105	41.32	3	40.73	40.45	102	7,117	1.43%	大買/鉅額交易
2021/05/10	32	41.95	1	42.20	42.80	31	7,054	0.44%
2021/05/07	2	42.45	3	42.33	42.50	-1	7,085	-0.01%
2021/05/06	3	41.60	25	42.05	41.70	-22	7,103	-0.31%
2021/05/05	36	40.41	16	41.02	41.40	20	7,117	0.28%
2021/05/04	7	40.69	20	41.70	40.90	-13	7,295	-0.18%
2021/05/03	0	0.00	426	42.01	41.80	-426	7,214	-5.91%	大賣/鉅額交易
2021/04/29	1	42.15	0	0.00	42.00	1	7,174	0.01%
2021/04/23	279	41.43	9	41.00	41.10	270	7,273	3.71%	大買/鉅額交易
2021/04/22	105.2	44.30	4	44.24	43.00	101.2	6,989	1.45%	大買/鉅額交易
2021/04/21	50	48.50	14	48.48	48.50	36	6,614	0.54%
2021/04/20	0.2	48.70	4	48.98	48.80	-3.8	6,487	-0.06%
2021/04/19	0	0.00	9	48.70	48.75	-9	6,432	-0.14%
2021/04/16	0	0.00	19	47.58	47.85	-19	6,365	-0.30%
2021/04/15	1	46.45	226	46.38	46.55	-225	6,269	-3.59%	大賣/鉅額交易
2021/04/14	6	45.63	5	45.70	45.70	1	6,174	0.02%
2021/04/13	3	46.22	9	46.15	45.85	-6	6,082	-0.10%
2021/04/12	10	46.78	1	46.75	46.75	9	5,951	0.15%
2021/04/09	77	45.85	88	46.06	46.35	-11	5,797	-0.19%
2021/04/08	28	44.89	13	45.00	45.00	15	5,596	0.27%
2021/04/07	200	44.26	9	43.70	44.50	191	5,526	3.46%	大買/鉅額交易
2021/04/06	2	43.00	0	0.00	43.10	2	5,414	0.04%
2021/04/01	0	0.00	17	42.78	42.85	-17	5,386	-0.32%
2021/03/31	0	0.00	1	42.80	42.80	-1	5,362	-0.02%
2021/03/29	1	42.40	10	42.41	42.70	-9	5,359	-0.17%
2021/03/26	0	0.00	2	42.10	42.25	-2	5,357	-0.04%
2021/03/25	0	0.00	2	41.90	41.90	-2	5,375	-0.04%
2021/03/24	3	41.80	0	0.00	41.85	3	5,406	0.06%
2021/03/23	4	42.40	1	42.05	42.15	3	5,342	0.06%
2021/03/22	0	0.00	10	42.60	42.65	-10	5,350	-0.19%
2021/03/19	2	42.95	5	42.80	42.80	-3	5,381	-0.06%
2021/03/18	15	42.65	0	0.00	42.65	15	5,313	0.28%
2021/03/17	5	42.55	6	42.76	42.60	-1	5,379	-0.02%
2021/03/16	5	42.59	5	42.62	42.65	0	5,455	0.00%
2021/03/15	107	41.99	111	42.23	42.45	-4	5,319	-0.08%	大買/大賣/
2021/03/12	5	40.32	72	40.08	40.50	-67	5,182	-1.29%
2021/03/11	3	39.65	386	39.71	39.65	-383	5,186	-7.38%	大賣/鉅額交易
2021/03/10	2	39.30	50	39.35	39.25	-48	5,238	-0.92%
2021/03/09	535	39.00	1,492	38.81	39.20	-957	5,255	-18.21%	大買/大賣/鉅額交易
2021/03/08	10	38.65	0	0.00	38.40	10	5,232	0.19%
2021/03/05	40	38.25	1	38.35	38.40	39	5,256	0.74%
2021/03/04	150	38.51	1	38.60	38.60	149	5,328	2.80%	大買/鉅額交易
2021/03/03	75	38.35	1	38.35	38.75	74	5,361	1.38%
2021/03/02	54	39.25	1	39.05	39.00	53	5,472	0.97%
2021/02/26	341	38.45	102	38.30	38.85	239	5,470	4.37%	大買/大賣/鉅額交易
2021/02/25	398	38.02	0	0.00	38.25	398	5,432	7.33%	大買/鉅額交易
2021/02/24	319	38.06	50	38.05	38.05	269	5,425	4.96%	大買/鉅額交易
2021/02/23	71	38.17	3	38.40	38.40	68	5,377	1.26%
2021/02/22	185	38.27	309	38.38	38.50	-124	5,335	-2.32%	大買/大賣/鉅額交易
2021/02/19	2	37.20	60	37.40	37.45	-58	5,240	-1.11%
2021/02/18	1	37.05	2	37.05	37.10	-1	5,210	-0.02%
2021/02/17	60	36.40	0	0.00	36.65	60	5,207	1.15%
2021/02/05	0	0.00	111	35.91	35.95	-111	5,154	-2.15%	大賣/鉅額交易
2021/02/04	4	35.73	22	35.99	36.00	-18	5,172	-0.35%
2021/02/03	112	34.72	1	34.85	34.90	111	5,093	2.18%	大買/鉅額交易
2021/02/02	152	34.87	0	0.00	35.00	152	5,080	2.99%	大買/鉅額交易
2021/02/01	147	34.42	1	34.65	34.60	146	5,063	2.88%	大買/鉅額交易
2021/01/29	14	35.26	1	35.05	34.85	13	5,020	0.26%
2021/01/28	15	36.00	17	36.00	35.80	-2	4,927	-0.04%
2021/01/27	1	36.95	63	37.00	36.85	-62	4,836	-1.28%
2021/01/26	77	36.77	22	36.98	36.70	55	4,746	1.16%
2021/01/25	1	35.90	1	36.00	36.00	0	4,509	0.00%
2021/01/22	0	0.00	6	35.35	35.65	-6	4,485	-0.13%
2021/01/21	7	35.47	0	0.00	35.20	7	4,457	0.16%
2021/01/20	12	36.43	2	36.10	35.50	10	4,432	0.23%
2021/01/19	1	35.85	34	35.54	35.95	-33	4,299	-0.77%
2021/01/18	2	34.80	0	0.00	34.95	2	4,172	0.05%
2021/01/15	0	0.00	1	35.05	35.00	-1	4,121	-0.02%
2021/01/14	10	34.90	10	35.10	35.20	0	4,110	0.00%
2021/01/13	6	35.25	1	35.45	35.15	5	4,080	0.12%
2021/01/12	3	35.13	3	35.27	35.00	0	4,043	0.00%
2021/01/11	2	34.93	2	35.05	35.20	0	3,938	0.00%
2021/01/08	4	34.64	44	34.69	34.70	-40	3,852	-1.04%
2021/01/07	0	0.00	1	34.05	34.20	-1	3,772	-0.03%
2021/01/06	4	33.86	0	0.00	33.85	4	3,748	0.11%
2021/01/05	0	0.00	1	34.30	34.40	-1	3,683	-0.03%
2021/01/04	1	34.40	0	0.00	34.45	1	3,696	0.03%
2020/12/31	1	34.45	28	34.35	34.30	-27	3,679	-0.73%
2020/12/30	1	34.15	37	34.29	34.25	-36	3,667	-0.98%
2020/12/28	11	34.65	2	34.65	34.70	9	3,609	0.25%
2020/12/25	1	34.60	1	34.55	34.50	0	3,577	0.00%
2020/12/24	1	34.40	24	34.48	34.45	-23	3,557	-0.65%
2020/12/23	7	34.02	0	0.00	34.00	7	3,518	0.20%
2020/12/22	12	33.97	27	33.95	33.95	-15	3,497	-0.43%
2020/12/21	1	34.25	9	34.35	34.30	-8	3,468	-0.23%
2020/12/18	51	34.50	51	34.12	34.10	0	3,419	0.00%
2020/12/17	62	34.70	135	34.70	34.70	-73	3,358	-2.17%	大賣/
2020/12/16	1	34.85	55	34.95	34.95	-54	3,325	-1.62%
2020/12/15	51	34.69	1	34.20	34.20	50	3,237	1.54%
2020/12/14	0	0.00	27	34.84	34.90	-27	3,128	-0.86%
2020/12/11	104	34.73	39	34.73	34.60	65	3,089	2.10%	大買/
2020/12/10	1	34.60	73	34.90	34.80	-72	2,972	-2.42%
2020/12/09	1	33.90	53	34.07	34.40	-52	2,798	-1.86%
2020/12/08	22	33.49	3	33.58	33.75	19	2,700	0.70%
2020/12/07	1	34.00	35	33.89	33.90	-34	2,640	-1.29%
2020/12/04	2	33.45	16	33.60	33.40	-14	2,541	-0.55%
2020/12/03	23	32.88	25	33.31	32.90	-2	2,397	-0.08%
2020/12/02	19	32.91	11	33.02	33.15	8	2,326	0.34%
2020/12/01	15	32.70	1	32.35	32.60	14	2,202	0.64%
2020/11/30	0	0.00	20	32.60	32.60	-20	2,168	-0.92%
2020/11/27	3	32.25	11	32.22	32.35	-8	2,088	-0.38%
2020/11/26	49	32.43	38	32.29	32.40	11	2,030	0.54%
2020/11/25	6	31.63	4	31.66	31.60	2	1,851	0.11%
2020/11/24	0	0.00	7	31.29	31.25	-7	1,763	-0.40%
2020/11/23	22	31.33	1	31.40	31.35	21	1,739	1.21%
2020/11/20	0	0.00	11	31.10	31.10	-11	1,689	-0.65%
2020/11/19	9	30.98	10	31.00	31.00	-1	1,689	-0.06%
2020/11/18	2	30.95	10	30.96	31.00	-8	1,681	-0.48%
2020/11/17	0	0.00	4	30.95	30.95	-4	1,668	-0.24%
2020/11/16	10	30.98	4	31.00	31.05	6	1,704	0.35%
2020/11/13	0	0.00	2	30.65	30.70	-2	1,684	-0.12%
2020/11/12	1	30.60	3	30.63	30.55	-2	1,671	-0.12%
2020/11/11	3	30.22	0	0.00	30.20	3	1,635	0.18%
2020/11/10	0	0.00	20	30.23	30.10	-20	1,626	-1.23%
2020/11/09	6	30.23	0	0.00	30.30	6	1,626	0.37%
2020/11/05	0	0.00	1	30.35	30.35	-1	1,632	-0.06%
2020/11/03	0	0.00	10	30.20	30.20	-10	1,706	-0.59%
2020/11/02	1	30.15	0	0.00	30.15	1	1,707	0.06%
2020/10/30	15	30.39	11	30.30	30.30	4	1,697	0.24%
2020/10/29	0	0.00	11	30.20	30.20	-11	1,652	-0.67%
2020/10/28	16	30.30	7	30.25	30.20	9	1,647	0.55%
2020/10/26	2	30.05	0	0.00	30.00	2	1,604	0.12%
2020/10/23	0	0.00	3	29.55	29.55	-3	1,564	-0.19%
2020/10/20	1	29.35	0	0.00	29.45	1	1,716	0.06%
2020/10/16	12	29.66	10	29.50	29.50	2	1,734	0.12%
2020/10/14	14	30.02	0	0.00	29.95	14	1,758	0.80%
2020/10/13	8	29.90	4	29.89	29.90	4	1,778	0.22%
2020/10/12	0	0.00	1	29.90	29.90	-1	1,783	-0.06%
2020/10/08	0	0.00	2	29.53	29.55	-2	1,781	-0.11%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/25	12	29.07	10	29.05	29.05	2	2,164	0.09%
2020/09/23	8	29.55	0	0.00	29.35	8	2,242	0.36%
2020/09/22	2	29.43	0	0.00	29.35	2	2,275	0.09%
2020/09/18	2	29.65	0	0.00	29.50	2	2,301	0.09%
2020/09/17	10	29.60	2	29.60	29.55	8	2,319	0.34%
2020/09/16	0	0.00	1	29.60	29.50	-1	2,351	-0.04%
2020/09/15	2	29.60	0	0.00	29.55	2	2,392	0.08%
2020/09/14	0	0.00	6	29.65	29.60	-6	2,540	-0.24%
2020/09/11	10	29.65	1	29.65	29.55	9	2,664	0.34%
2020/09/09	22	29.70	4	29.85	29.75	18	2,701	0.67%
2020/09/08	1	29.85	0	0.00	29.90	1	2,741	0.04%
2020/09/07	20	29.85	23	30.03	29.90	-3	2,783	-0.11%
2020/09/04	20	29.80	20	30.00	30.00	0	2,820	0.00%
2020/09/03	20	30.10	2	30.25	30.10	18	2,851	0.63%
2020/09/01	20	29.70	21	29.75	29.75	-1	2,988	-0.03%
2020/08/28	1	29.80	0	0.00	29.70	1	3,216	0.03%
2020/08/27	27	29.81	0	0.00	29.75	27	3,276	0.82%
2020/08/19	0	0.00	1	30.15	29.90	-1	3,465	-0.03%
2020/08/18	0	0.00	10	30.35	30.35	-10	3,458	-0.29%
2020/08/17	0	0.00	5.2	30.34	30.45	-5.2	3,600	-0.14%
2020/08/14	0	0.00	2	30.25	30.30	-2	3,672	-0.05%
2020/08/12	10	29.95	21	30.15	30.15	-11	3,749	-0.29%
2020/08/10	0	0.00	14	30.54	30.55	-14	3,849	-0.36%
2020/08/07	1	30.35	3	30.30	30.40	-2	3,907	-0.05%
2020/08/03	0	0.00	10	29.80	29.80	-10	4,123	-0.24%
2020/07/31	0	0.00	1	29.90	29.70	-1	4,160	-0.02%
2020/07/30	30	29.68	0	0.00	29.75	30	4,195	0.72%
2020/07/29	20	29.15	20	29.25	29.30	0	4,239	0.00%
2020/07/28	4	29.13	0	0.00	29.00	4	4,304	0.09%
2020/07/24	1	29.60	0	0.00	29.60	1	4,502	0.02%
2020/07/23	25	30.02	0	0.00	30.15	25	4,671	0.54%
2020/07/21	20	30.11	0	0.00	29.90	20	4,869	0.41%
2020/07/20	45	30.05	0	0.00	30.05	45	5,055	0.89%
2020/07/16	2	30.03	0	0.00	30.00	2	5,373	0.04%
2020/07/15	2	30.05	0	0.00	30.00	2	5,486	0.04%
2020/07/10	3	30.23	0	0.00	30.20	3	5,923	0.05%
2020/07/09	2	30.83	17	30.82	30.85	-15	6,006	-0.25%
2020/07/08	2	30.60	0	0.00	30.60	2	6,067	0.03%
2020/07/07	9	30.51	2	30.78	30.55	7	6,140	0.11%
2020/07/06	36	30.85	0.4	30.95	30.75	35.6	6,167	0.58%
2020/07/03	0	0.00	3	30.53	30.80	-3	6,181	-0.05%
2020/07/02	11	30.15	11	30.15	30.15	0	6,161	0.00%
2020/07/01	1	30.00	0	0.00	30.00	1	6,180	0.02%
2020/06/22	10	30.10	0	0.00	30.00	10	6,242	0.16%
2020/06/19	20	29.65	9	29.58	29.60	11	6,262	0.18%
2020/06/18	6	29.45	2	29.55	29.45	4	6,153	0.07%
2020/06/17	4	29.76	0	0.00	29.80	4	6,076	0.07%
2020/06/16	16	29.92	3	29.95	29.85	13	6,135	0.21%
2020/06/15	25	29.90	5	30.10	29.70	20	6,208	0.32%
2020/06/12	5	29.80	0	0.00	29.85	5	6,229	0.08%
2020/06/11	3	30.30	1	30.40	30.05	2	6,262	0.03%
2020/06/10	49	30.65	11	30.65	30.70	38	6,292	0.60%
2020/06/09	25	30.60	1	30.65	30.65	24	6,386	0.38%
2020/06/08	6	30.95	9	31.38	30.95	-3	6,409	-0.05%
2020/06/05	73	31.25	55	31.20	31.35	18	6,387	0.28%
2020/06/04	11	30.10	0	0.00	30.20	11	6,262	0.18%
2020/06/03	0	0.00	1	30.20	30.15	-1	6,298	-0.02%
2020/06/02	0	0.00	6	30.30	30.30	-6	6,461	-0.09%
2020/06/01	1	29.85	0	0.00	29.95	1	6,431	0.02%
2020/05/28	10	29.95	0	0.00	29.70	10	6,371	0.16%
2020/05/26	7	29.87	9	30.10	29.80	-2	6,333	-0.03%
2020/05/25	0	0.00	3	29.95	29.95	-3	6,292	-0.05%
2020/05/22	11	29.86	0	0.00	29.65	11	6,272	0.18%
2020/05/21	8	30.31	0	0.00	30.35	8	6,136	0.13%
2020/05/20	0	0.00	7	30.51	30.65	-7	6,054	-0.12%
2020/05/19	13	30.42	4	30.30	30.25	9	6,034	0.15%
2020/05/15	6	30.96	20	30.92	30.70	-14	5,998	-0.23%
2020/05/14	5	31.94	0	0.00	31.35	5	5,926	0.08%
2020/05/13	3	32.45	0	0.00	32.40	3	5,884	0.05%
2020/05/12	0	0.00	9	32.77	32.80	-9	5,851	-0.15%
2020/05/11	1	32.30	5	32.20	32.25	-4	5,803	-0.07%
2020/05/08	6	31.92	0	0.00	31.90	6	5,762	0.10%
2020/05/06	15	32.56	6	32.75	32.40	9	5,663	0.16%
2020/05/05	6	32.65	6	33.02	32.65	0	5,648	0.00%
2020/05/04	9	32.88	2	32.80	32.80	7	5,626	0.12%
2020/04/30	13	33.80	5	34.14	33.70	8	5,580	0.14%
2020/04/29	2	34.20	5	34.75	34.20	-3	5,545	-0.05%
2020/04/28	5	33.70	9	33.71	34.10	-4	5,516	-0.07%
2020/04/27	1	32.40	2	32.15	32.30	-1	5,336	-0.02%
2020/04/24	5	31.90	0	0.00	31.85	5	5,273	0.09%
2020/04/23	6	32.23	10	32.33	32.15	-4	5,168	-0.08%
2020/04/22	1	34.70	1	35.10	34.95	0	4,997	0.00%
2020/04/21	0	0.00	6	35.50	35.00	-6	4,864	-0.12%
2020/04/20	4	35.20	7	35.35	35.35	-3	4,729	-0.06%
2020/04/17	1	35.80	16	34.98	34.95	-15	4,768	-0.31%
2020/04/16	1	34.95	1	34.90	35.20	0	4,690	0.00%
2020/04/15	0	0.00	3	34.20	34.45	-3	4,536	-0.07%
2020/04/14	0	0.00	10	33.79	33.90	-10	4,471	-0.22%
2020/04/13	2	33.15	26	33.04	33.30	-24	4,367	-0.55%
2020/04/10	0	0.00	14	32.52	32.80	-14	4,260	-0.33%
2020/04/09	3	32.27	5	32.46	32.15	-2	4,234	-0.05%
2020/04/08	3	31.90	12	31.80	32.00	-9	4,155	-0.22%
2020/04/07	0	0.00	21	30.91	31.20	-21	4,046	-0.52%
2020/04/06	23	30.50	0	0.00	30.55	23	3,975	0.58%
2020/04/01	5	30.17	0	0.00	30.45	5	3,919	0.13%
2020/03/31	13	30.24	6	30.03	30.30	7	3,885	0.18%
2020/03/30	5	29.13	2	29.55	29.90	3	3,840	0.08%
2020/03/27	17	29.60	402	29.62	29.40	-385	3,813	-10.10%	大賣/鉅額交易
2020/03/26	3	29.42	4	29.40	29.60	-1	3,764	-0.03%
2020/03/25	4	29.15	8	29.24	29.00	-4	3,727	-0.11%
2020/03/24	9	28.57	3	28.70	28.40	6	3,680	0.16%
2020/03/23	1	27.65	0	0.00	27.55	1	3,723	0.03%
2020/03/20	2	28.85	3	28.28	28.40	-1	3,721	-0.03%
2020/03/19	8	26.90	8	28.01	26.70	0	3,643	0.00%
2020/03/18	8	29.97	2	29.68	29.50	6	3,535	0.17%
2020/03/17	5	30.55	12	30.49	30.10	-7	3,469	-0.20%
2020/03/16	3	31.38	14	31.17	31.20	-11	3,385	-0.32%
2020/03/13	22	29.74	5	30.24	31.45	17	3,305	0.51%
2020/03/12	13	31.72	1	31.60	31.60	12	3,172	0.38%
2020/03/11	102	32.06	15	32.43	32.10	87	3,074	2.83%	大買/
2020/03/10	302	31.67	3	32.08	32.25	299	3,001	9.96%	大買/鉅額交易
2020/03/09	6	31.69	1	31.45	31.35	5	2,931	0.17%
2020/03/06	18	32.51	19	32.87	32.65	-1	2,859	-0.03%
2020/03/05	15	31.82	8	31.81	32.00	7	2,628	0.27%
2020/03/04	0	0.00	1	31.05	30.95	-1	2,581	-0.04%
2020/03/02	0	0.00	10	31.00	30.70	-10	2,564	-0.39%
2020/02/25	11	31.90	11	31.96	32.05	0	2,509	0.00%
2020/02/21	0	0.00	0.2	31.80	31.75	-0.2	2,475	-0.01%
2020/02/20	0	0.00	1	32.05	32.05	-1	2,472	-0.04%
2020/02/19	9	32.14	17	32.47	32.05	-8	2,476	-0.32%
2020/02/17	0	0.00	71	32.06	32.10	-71	2,500	-2.84%
2020/02/14	3	32.02	4	32.03	32.05	-1	2,553	-0.04%
2020/02/13	0	0.00	1	31.80	31.50	-1	2,495	-0.04%
2020/02/10	0	0.00	1	30.55	30.65	-1	2,437	-0.04%
2020/02/07	3	31.40	1	31.05	31.05	2	2,413	0.08%
2020/02/05	11	31.63	17	31.88	31.80	-6	2,342	-0.26%
2020/02/04	10	31.95	1	31.90	31.80	9	2,303	0.39%
2020/02/03	3	30.90	2	32.23	32.05	1	2,265	0.04%
2020/01/31	3	31.15	6	32.28	32.70	-3	2,152	-0.14%
2020/01/30	2	30.40	4	30.30	30.65	-2	2,032	-0.10%
2020/01/20	3	32.35	2	32.50	32.30	1	1,955	0.05%
2020/01/17	5	32.20	6	32.24	32.30	-1	1,916	-0.05%
2020/01/16	1	32.20	1	32.15	32.20	0	1,892	0.00%
2020/01/15	1	31.75	0	0.00	31.80	1	1,854	0.05%
2020/01/14	4	32.10	12	32.03	32.30	-8	1,826	-0.44%
2020/01/13	16	32.13	16	32.46	32.05	0	1,766	0.00%
2020/01/10	1	31.60	22	31.72	31.75	-21	1,607	-1.31%
2020/01/09	27	31.48	132	31.32	31.15	-105	1,515	-6.93%	大賣/鉅額交易
2020/01/08	118	31.10	1	31.30	31.15	117	1,452	8.06%	大買/鉅額交易
2020/01/07	1	30.85	4	30.95	30.90	-3	1,400	-0.21%
2020/01/06	0	0.00	1	30.55	30.75	-1	1,373	-0.07%
2020/01/03	1	30.75	5	30.70	30.55	-4	1,354	-0.30%
2020/01/02	11	30.45	0	0.00	30.40	11	1,331	0.83%
2019/12/31	0	0.00	2	30.20	30.15	-2	1,338	-0.15%
2019/12/30	2	30.05	0	0.00	30.15	2	1,429	0.14%
2019/12/27	1	30.10	4	30.15	30.15	-3	1,468	-0.20%
2019/12/26	3	30.10	0	0.00	30.10	3	1,525	0.20%
2019/12/25	1	30.15	75	30.10	30.15	-74	1,525	-4.85%
2019/12/24	0	0.00	111	30.10	30.05	-111	1,527	-7.27%	大賣/鉅額交易
2019/12/23	0	0.00	223	30.22	30.30	-223	1,527	-14.60%	大賣/鉅額交易
2019/12/19	20	30.10	0	0.00	30.10	20	1,518	1.32%
2019/12/18	393	30.16	2	30.20	30.30	391	1,499	26.08%	大買/鉅額交易
2019/12/17	0	0.00	8	29.78	29.80	-8	1,421	-0.56%
2019/12/13	3	29.25	0	0.00	29.30	3	1,376	0.22%
2019/12/11	0	0.00	3	29.30	29.35	-3	1,390	-0.22%
2019/12/06	2	29.40	0	0.00	29.45	2	1,473	0.14%
2019/11/22	1	29.85	2	29.85	29.80	-1	1,456	-0.07%
2019/11/19	1	30.10	1	30.00	30.05	0	1,484	0.00%
2019/11/18	0	0.00	10	29.95	30.00	-10	1,524	-0.66%
2019/11/14	11	29.97	2	29.80	29.80	9	1,508	0.60%
2019/11/13	1	29.55	4	29.76	30.10	-3	1,460	-0.21%
2019/11/07	0	0.00	2	29.00	28.95	-2	1,483	-0.13%
2019/11/05	3	29.10	0	0.00	29.10	3	1,498	0.20%
2019/10/29	0	0.00	6	29.23	29.25	-6	1,550	-0.39%
2019/10/24	0	0.00	2	29.65	29.80	-2	1,607	-0.12%
2019/10/23	0	0.00	4	29.60	29.65	-4	1,638	-0.24%
2019/10/09	2	29.20	0	0.00	29.05	2	2,321	0.09%
2019/10/08	7	29.60	1	29.60	29.60	6	2,375	0.25%
2019/10/07	6	30.36	3	30.55	30.40	3	2,407	0.12%
2019/10/04	6	30.60	5	30.45	30.60	1	2,442	0.04%
2019/10/03	6	30.08	3	29.65	30.15	3	2,407	0.12%
2019/10/02	15	29.42	11	29.70	29.80	4	2,413	0.17%
2019/10/01	0	0.00	1	29.05	29.10	-1	2,377	-0.04%
2019/09/27	1	29.25	0	0.00	29.00	1	2,404	0.04%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/16	1	29.00	0	0.00	29.10	1	2,502	0.04%
2019/09/12	0	0.00	1	29.20	29.25	-1	2,499	-0.04%
2019/09/11	1	29.20	0	0.00	29.15	1	2,509	0.04%
2019/09/10	0	0.00	4	28.85	28.95	-4	2,450	-0.16%
2019/09/09	3	29.03	1	28.80	28.80	2	2,469	0.08%
2019/09/05	0	0.00	10	28.80	28.75	-10	2,489	-0.40%
2019/09/04	0	0.00	10	28.80	28.75	-10	2,495	-0.40%
2019/09/03	10	28.65	34	28.82	28.70	-24	2,523	-0.95%
2019/08/30	1	28.60	0	0.00	28.65	1	2,608	0.04%
2019/08/29	1	28.20	0	0.00	28.30	1	2,608	0.04%
2019/08/28	0	0.00	1	28.35	28.30	-1	2,614	-0.04%
2019/08/21	18	28.91	16	29.01	28.90	2	2,704	0.07%
2019/08/20	1	28.70	6	28.59	28.75	-5	2,654	-0.19%
2019/08/15	2	28.25	0	0.00	28.25	2	2,618	0.08%
2019/08/14	2	28.10	5	28.00	28.45	-3	2,579	-0.12%
2019/08/13	0	0.00	1	27.60	27.45	-1	2,534	-0.04%
2019/08/08	0	0.00	2	27.95	27.85	-2	2,533	-0.08%
2019/08/05	0	0.00	6	27.57	27.45	-6	2,559	-0.23%
2019/08/01	3	28.03	1	28.10	28.20	2	2,587	0.08%
2019/07/31	2	27.90	4	28.05	28.20	-2	2,588	-0.08%
2019/07/30	0	0.00	1	27.70	27.70	-1	2,575	-0.04%
2019/07/29	2	28.25	1	28.10	28.10	1	2,569	0.04%
2019/07/26	21	28.28	13	28.38	28.40	8	2,555	0.31%
2019/07/25	3	27.88	2	28.10	28.15	1	2,537	0.04%
2019/07/24	1	27.90	6	27.85	27.85	-5	2,508	-0.20%
2019/07/23	1	28.40	0	0.00	28.35	1	2,458	0.04%
2019/07/22	2	28.90	0	0.00	28.70	2	2,423	0.08%
2019/07/19	7	31.89	87	31.97	31.90	-80	2,284	-3.50%
2019/07/18	10	32.10	62	32.06	31.85	-52	2,149	-2.42%
2019/07/17	6	32.03	66	31.97	32.20	-60	2,049	-2.93%
2019/07/16	20	32.86	81	32.85	32.35	-61	1,984	-3.07%
2019/07/15	3	33.05	66	33.07	32.80	-63	1,896	-3.32%
2019/07/12	20	33.10	73	33.08	33.00	-53	1,835	-2.89%
2019/07/11	11	32.80	60	32.75	32.90	-49	1,780	-2.75%
2019/07/10	1	32.50	61	32.50	32.55	-60	1,741	-3.45%
2019/07/09	1	32.20	65	32.01	32.15	-64	1,710	-3.74%
2019/07/08	8	31.88	51.3	31.90	31.85	-43.3	1,686	-2.57%
2019/07/05	0	0.00	2	32.40	32.35	-2	1,841	-0.11%
2019/07/04	4	32.28	0	0.00	32.25	4	1,926	0.21%
2019/07/03	1	32.00	0	0.00	32.05	1	1,917	0.05%
2019/07/02	1	31.80	0	0.00	31.90	1	1,897	0.05%
2019/07/01	1	31.80	2	31.85	31.80	-1	1,903	-0.05%
2019/06/27	5	31.50	0	0.00	31.55	5	1,892	0.26%
2019/06/24	1	31.40	22	31.45	31.40	-21	1,923	-1.09%
2019/06/21	2	31.40	0	0.00	31.10	2	1,951	0.10%
2019/06/20	3	31.30	1	31.30	31.30	2	1,988	0.10%
2019/06/19	4	31.30	0	0.00	31.30	4	2,001	0.20%
2019/06/18	8	31.37	2	31.35	31.35	6	2,010	0.30%
2019/06/17	1	31.35	0	0.00	31.35	1	2,048	0.05%
2019/06/14	3	31.00	0	0.00	30.90	3	2,063	0.15%
2019/06/13	0	0.00	61	31.00	31.20	-61	2,120	-2.88%
2019/06/12	1	30.85	0	0.00	30.90	1	2,211	0.05%
2019/06/11	1	30.70	2	30.55	30.70	-1	2,241	-0.04%
2019/06/10	1	29.80	8	29.94	30.20	-7	2,288	-0.31%
2019/06/05	3	31.43	0	0.00	31.25	3	2,312	0.13%
2019/06/03	11	31.20	11	31.21	31.20	0	2,374	0.00%
2019/05/31	0	0.00	11	31.44	31.55	-11	2,379	-0.46%
2019/05/29	2	31.13	1	30.80	30.80	1	2,366	0.04%
2019/05/28	0	0.00	6	30.38	31.80	-6	2,341	-0.26%
2019/05/22	1	30.60	1	30.30	30.30	0	2,369	0.00%
2019/05/21	1	30.40	1	30.30	30.30	0	2,368	0.00%
2019/05/13	28	29.93	0	0.00	29.40	28	2,399	1.17%
2019/05/10	43	30.28	2	30.35	29.95	41	2,435	1.68%
2019/05/09	1	30.70	0	0.00	30.70	1	2,404	0.04%
2019/05/08	2	30.95	0	0.00	31.00	2	2,399	0.08%
2019/05/07	1	30.85	1	30.75	30.75	0	2,392	0.00%
2019/05/06	1	30.75	0	0.00	30.65	1	2,409	0.04%
2019/05/02	0	0.00	2	30.85	31.00	-2	2,395	-0.08%
2019/04/29	10	30.90	0	0.00	30.80	10	2,402	0.42%
2019/04/26	30	31.22	0	0.00	31.15	30	2,396	1.25%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/19	1	31.40	6	31.28	31.35	-5	2,411	-0.21%
2019/04/18	30	31.30	2	31.40	31.20	28	2,408	1.16%
2019/04/17	1	31.45	0	0.00	31.55	1	2,414	0.04%
2019/04/15	2	31.48	0	0.00	31.35	2	2,359	0.08%
2019/04/12	2	31.78	0	0.00	31.60	2	2,334	0.09%
2019/04/11	16	32.01	7	32.23	32.00	9	2,301	0.39%
2019/04/10	1	31.70	10	31.25	31.70	-9	2,097	-0.43%
2019/04/09	0	0.00	10	31.35	31.50	-10	1,993	-0.50%
2019/04/08	1	31.45	0	0.00	31.45	1	1,977	0.05%
2019/04/01	10	31.65	0	0.00	31.45	10	1,925	0.52%
2019/03/29	0	0.00	5	31.30	31.40	-5	1,894	-0.26%
2019/03/28	0	0.00	1	31.10	31.30	-1	1,873	-0.05%
2019/03/27	0	0.00	10	31.35	31.30	-10	1,866	-0.54%
2019/03/26	1	31.10	0	0.00	31.25	1	1,853	0.05%
2019/03/25	2	30.40	0	0.00	30.80	2	1,823	0.11%
2019/03/22	3	30.75	3	30.75	30.65	0	1,773	0.00%
2019/03/21	5	30.55	0	0.00	30.70	5	1,747	0.29%
2019/03/20	0	0.00	1	30.60	30.45	-1	1,717	-0.06%
2019/03/19	0	0.00	8	30.81	30.75	-8	1,672	-0.48%
2019/03/18	11	30.56	5	30.66	30.65	6	1,637	0.37%
2019/03/15	0	0.00	34	30.08	30.25	-34	1,583	-2.15%
2019/03/13	4	29.56	0	0.00	29.50	4	1,496	0.27%
2019/03/12	1	29.65	0	0.00	29.90	1	1,430	0.07%
2019/03/08	0	0.00	2	29.08	29.10	-2	1,362	-0.15%
2019/03/07	0	0.00	2	30.05	29.85	-2	1,325	-0.15%
2019/03/05	2	30.08	0	0.00	30.15	2	1,310	0.15%
2019/02/26	5	29.93	0	0.00	29.90	5	1,293	0.39%
2019/02/25	10	30.10	3	30.20	30.20	7	1,276	0.55%
2019/02/21	1	29.50	0	0.00	29.60	1	1,240	0.08%
2019/02/20	0	0.00	2	29.50	29.55	-2	1,237	-0.16%
2019/02/15	2	29.25	8	29.33	29.20	-6	1,255	-0.48%
2019/02/12	3	29.85	0	0.00	29.80	3	1,298	0.23%
2019/02/11	1	29.70	0	0.00	29.90	1	1,305	0.08%
2019/01/23	0	0.00	7	28.76	28.90	-7	1,419	-0.49%
2019/01/21	2	28.90	1	28.85	28.85	1	1,459	0.07%
2019/01/18	0	0.00	1	28.80	28.85	-1	1,462	-0.07%
2019/01/17	1	28.75	0	0.00	28.75	1	1,504	0.07%
2019/01/16	0	0.00	7	28.35	28.35	-7	1,607	-0.44%
2019/01/09	10	27.95	0	0.00	28.15	10	1,605	0.62%
2019/01/08	0	0.00	1	27.75	27.60	-1	1,594	-0.06%
2019/01/07	1	27.60	0	0.00	27.75	1	1,600	0.06%
2019/01/04	1	27.00	0	0.00	27.25	1	1,618	0.06%
2018/12/19	1	27.85	0	0.00	27.55	1	1,784	0.06%
2018/12/13	0	0.00	1	28.75	28.85	-1	1,803	-0.06%
2018/12/12	1	28.55	0	0.00	28.85	1	1,835	0.05%
2018/12/06	3	29.22	0	0.00	28.85	3	1,886	0.16%
2018/12/03	2	30.30	0	0.00	30.30	2	2,006	0.10%
2018/11/28	1	29.55	1	29.65	29.65	0	2,011	0.00%
2018/11/27	2	29.10	0	0.00	29.50	2	2,015	0.10%
2018/11/14	0	0.00	3	29.35	29.50	-3	2,200	-0.14%
2018/11/12	0	0.00	3	28.88	29.10	-3	2,282	-0.13%
2018/11/08	0	0.00	1	28.70	28.80	-1	2,311	-0.04%
2018/11/07	1	28.30	0	0.00	28.65	1	2,350	0.04%
2018/11/06	0	0.00	1	28.30	28.00	-1	2,426	-0.04%
2018/11/05	1	28.20	2	28.48	28.80	-1	2,513	-0.04%
2018/11/02	3	27.98	1	28.25	28.25	2	2,863	0.07%
2018/11/01	2	26.90	2	26.83	27.00	0	3,140	0.00%
2018/10/25	1	25.45	6	25.55	25.45	-5	3,563	-0.14%
2018/10/24	3	27.00	0	0.00	26.40	3	3,555	0.08%
2018/10/18	0	0.00	30	28.10	28.30	-30	3,578	-0.84%
2018/10/17	3	28.50	0	0.00	28.15	3	3,626	0.08%
2018/10/16	0	0.00	1	28.40	28.30	-1	3,752	-0.03%
2018/10/12	1	27.75	0	0.00	28.20	1	3,901	0.03%
2018/10/11	4	27.78	0	0.00	27.20	4	4,065	0.10%
2018/10/05	11	29.42	12	29.47	29.40	-1	5,049	-0.02%
2018/10/04	0	0.00	3	29.50	29.40	-3	5,069	-0.06%
2018/09/28	10	29.99	1	30.00	30.00	9	5,282	0.17%
2018/09/20	3	30.05	0	0.00	30.10	3	5,614	0.05%
2018/09/18	3	30.15	0	0.00	30.00	3	5,638	0.05%
2018/09/14	0	0.00	2	29.25	29.75	-2	5,651	-0.04%
2018/09/13	3	29.15	0	0.00	29.20	3	5,676	0.05%
2018/09/12	10	29.15	10	29.20	29.20	0	5,701	0.00%
2018/09/10	0	0.00	6	28.95	28.75	-6	5,834	-0.10%
2018/09/06	1	30.60	0	0.00	30.25	1	5,992	0.02%
2018/08/31	1	31.35	1	31.40	31.45	0	6,241	0.00%
2018/08/30	3	31.50	4	31.40	31.55	-1	6,346	-0.02%
2018/08/29	11	31.49	0	0.00	31.40	11	6,362	0.17%
2018/08/24	1	30.15	0	0.00	30.10	1	6,430	0.02%
2018/08/23	0	0.00	2	30.50	30.50	-2	6,458	-0.03%
2018/08/21	4	30.85	2	30.65	30.85	2	6,556	0.03%
2018/08/20	1	30.05	5	30.10	30.05	-4	6,568	-0.06%
2018/08/17	1	31.15	8	31.00	30.85	-7	6,561	-0.11%
2018/08/16	2	31.43	2	31.35	31.30	0	6,545	0.00%
2018/08/15	2	31.75	0	0.00	31.75	2	6,574	0.03%
2018/08/14	0	0.00	3	32.05	31.95	-3	6,711	-0.04%
2018/08/13	6	32.36	0	0.00	31.85	6	6,799	0.09%
2018/08/10	2	32.75	9	32.73	32.85	-7	6,732	-0.10%
2018/08/09	2	32.40	2	32.33	32.25	0	6,717	0.00%
2018/08/08	25	35.07	1	35.05	34.95	24	6,375	0.38%
2018/08/07	12	35.06	10	35.25	35.25	2	6,099	0.03%
2018/08/06	17	35.27	0	0.00	35.25	17	6,028	0.28%
2018/08/03	4	35.19	0	0.00	35.15	4	6,005	0.07%
2018/08/02	8	34.91	1	34.75	34.75	7	6,118	0.11%
2018/08/01	8	34.98	1	35.10	35.05	7	6,234	0.11%
2018/07/31	10	34.40	0	0.00	34.55	10	6,215	0.16%
2018/07/27	1	34.55	0	0.00	34.50	1	6,171	0.02%
2018/07/26	2	34.80	1	34.60	34.65	1	6,149	0.02%
2018/07/25	3	34.35	0	0.00	34.70	3	6,156	0.05%
2018/07/24	1	34.40	1	34.55	34.55	0	6,137	0.00%
2018/07/23	1	34.30	2	34.08	34.15	-1	6,120	-0.02%
2018/07/20	5	35.40	1	34.70	34.70	4	6,010	0.07%
2018/07/19	2	35.00	5	35.05	35.20	-3	5,960	-0.05%
2018/07/18	13	35.95	55	35.74	35.50	-42	5,928	-0.71%
2018/07/17	26	36.83	31	37.12	36.60	-5	5,762	-0.09%
2018/07/16	68	36.31	24	36.64	36.60	44	5,339	0.82%
2018/07/09	5	34.05	5	34.30	33.85	0	4,843	0.00%
2018/07/06	0	0.00	2	33.65	34.20	-2	4,826	-0.04%
2018/07/05	21	34.80	7	34.95	34.10	14	4,768	0.29%
2018/07/04	2	34.10	0	0.00	34.35	2	4,750	0.04%
2018/07/02	1	34.25	1	34.30	34.20	0	4,765	0.00%
2018/06/28	1	33.80	0	0.00	33.80	1	4,792	0.02%
2018/06/27	1	34.10	1	33.90	33.90	0	4,847	0.00%
2018/06/26	1	33.95	21	33.85	33.90	-20	4,891	-0.41%
2018/06/25	0	0.00	2	34.40	34.35	-2	4,966	-0.04%
2018/06/22	1	34.50	0	0.00	34.40	1	5,060	0.02%
2018/06/21	8	34.70	0	0.00	34.50	8	5,102	0.16%
2018/06/20	22	34.32	9	34.04	34.30	13	5,211	0.25%
2018/06/19	2	33.60	3	33.97	33.95	-1	5,243	-0.02%
2018/06/15	4	35.13	0	0.00	34.45	4	5,246	0.08%
2018/06/14	1	34.55	15	34.52	34.55	-14	5,173	-0.27%
2018/06/13	11	34.52	12	34.48	34.45	-1	5,513	-0.02%
2018/06/12	1	33.75	22	33.91	34.05	-21	5,732	-0.37%
2018/06/11	2	33.50	0	0.00	33.45	2	5,726	0.03%
2018/06/08	1	33.50	13	33.51	33.55	-12	5,924	-0.20%
2018/06/07	6	33.83	3	33.90	33.60	3	6,123	0.05%
2018/06/06	5	33.44	0	0.00	33.40	5	6,089	0.08%
2018/06/05	0	0.00	2	33.60	33.55	-2	6,100	-0.03%
2018/06/04	1	33.20	3	33.25	33.30	-2	6,065	-0.03%
2018/05/31	25	33.10	2	33.25	33.25	23	6,201	0.37%
2018/05/30	3	32.88	3	33.20	33.05	0	6,207	0.00%
2018/05/29	2	32.70	0	0.00	32.75	2	6,144	0.03%
2018/05/28	3	33.22	1	33.15	33.15	2	6,108	0.03%
2018/05/25	0	0.00	1	33.70	33.30	-1	6,073	-0.02%
2018/05/24	8	33.52	1	33.50	33.50	7	6,061	0.12%
2018/05/23	5	33.90	4	33.86	33.90	1	6,042	0.02%
2018/05/22	1	34.25	5	34.50	34.30	-4	6,002	-0.07%
2018/05/21	0	0.00	3	33.52	34.15	-3	5,877	-0.05%
2018/05/18	1	33.40	0	0.00	33.40	1	5,764	0.02%
2018/05/17	15	33.58	6	33.64	33.70	9	5,793	0.16%
2018/05/16	3	33.00	2	33.30	33.05	1	5,779	0.02%
2018/05/15	6	33.21	0	0.00	33.00	6	5,915	0.10%
2018/05/14	2	33.30	2	33.33	33.50	0	5,932	0.00%
2018/05/11	5	33.91	3	33.78	33.70	2	5,881	0.03%
2018/05/10	17	33.75	2	33.55	33.55	15	5,847	0.26%
2018/05/09	0	0.00	2	32.90	33.00	-2	5,625	-0.04%
2018/05/08	2	32.40	1	32.50	32.15	1	5,456	0.02%
2018/05/07	0	0.00	2	31.93	32.00	-2	5,402	-0.04%
2018/05/04	2	32.10	0	0.00	32.00	2	5,384	0.04%
2018/05/03	0	0.00	2	31.90	31.95	-2	5,365	-0.04%
2018/05/02	2	31.90	7	32.00	31.85	-5	5,367	-0.09%
2018/04/30	1	31.80	1	31.85	31.85	0	5,336	0.00%
2018/04/27	1	31.25	13	31.64	31.60	-12	5,326	-0.23%
2018/04/25	6	31.15	1	31.15	31.35	5	5,306	0.09%
2018/04/23	5	31.90	2	31.80	32.00	3	5,305	0.06%
2018/04/20	1	31.90	0	0.00	31.75	1	5,285	0.02%
2018/04/19	2	31.75	2	31.73	31.75	0	5,284	0.00%
2018/04/18	0.1	31.80	12	32.05	31.70	-11.9	5,286	-0.23%
2018/04/17	2	31.83	2	31.93	31.85	0	5,269	0.00%
2018/04/16	2	31.60	0	0.00	31.55	2	5,253	0.04%
2018/04/13	1	31.65	0	0.00	31.95	1	5,233	0.02%
2018/04/12	0	0.00	1	32.65	32.65	-1	5,350	-0.02%
2018/04/11	1	32.70	0	0.00	32.55	1	5,339	0.02%
2018/04/10	4	32.85	7	32.73	32.40	-3	5,303	-0.06%
2018/04/09	4	32.15	1	32.15	32.15	3	5,142	0.06%
2018/03/30	3	32.13	10	32.15	31.90	-7	5,051	-0.14%
2018/03/29	2	31.90	0	0.00	31.85	2	5,005	0.04%
2018/03/28	0	0.00	2	31.75	31.75	-2	5,058	-0.04%
2018/03/27	1	32.00	5	31.89	31.65	-4	5,066	-0.08%
2018/03/26	1	31.90	1	31.70	31.70	0	5,282	0.00%
2018/03/23	13	30.91	1	31.55	31.75	12	5,348	0.22%
2018/03/22	10	31.77	1	31.55	31.30	9	5,213	0.17%
2018/03/21	0	0.00	1	32.00	31.80	-1	5,155	-0.02%
2018/03/20	1	31.60	1	31.30	31.80	0	5,128	0.00%
2018/03/19	2	31.70	4	31.73	31.45	-2	5,051	-0.04%
2018/03/16	1	31.10	19	31.04	31.30	-18	4,629	-0.39%
2018/03/14	5	30.80	0	0.00	30.30	5	4,206	0.12%
2018/03/13	3	30.35	11	29.70	30.35	-8	4,003	-0.20%
2018/03/12	0	0.00	1	29.50	29.35	-1	3,788	-0.03%
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/08	3	28.90	0	0.00	29.00	3	3,778	0.08%
2018/03/07	2	28.98	1	29.00	28.75	1	3,778	0.03%
2018/03/06	473	28.51	11	28.40	28.45	462	3,720	12.42%	大買/鉅額交易
2018/03/05	340	28.36	1	28.10	28.30	339	3,809	8.90%	大買/鉅額交易
2018/03/01	1	28.00	0	0.00	28.00	1	3,908	0.03%
2018/02/27	1	27.80	4	27.80	27.70	-3	3,971	-0.08%
2018/02/26	370	27.84	2	27.73	27.85	368	4,217	8.73%	大買/鉅額交易
2018/02/23	2	26.95	1	27.35	27.40	1	4,253	0.02%
2018/02/22	240	26.65	0	0.00	26.70	240	4,301	5.58%	大買/鉅額交易
2018/02/21	0	0.00	2	26.70	26.55	-2	4,338	-0.05%
2018/02/08	2	25.50	35	25.92	25.60	-33	4,376	-0.75%
2018/02/07	11	26.47	1	26.35	26.15	10	4,319	0.23%
2018/02/06	2	27.63	0	0.00	27.45	2	4,217	0.05%
2018/02/02	1	29.10	0	0.00	29.10	1	4,275	0.02%
2018/01/31	0	0.00	10	28.35	28.40	-10	4,483	-0.22%
2018/01/30	1	28.80	0	0.00	28.70	1	4,565	0.02%
2018/01/25	1	28.95	0	0.00	28.75	1	4,845	0.02%
2018/01/23	0	0.00	30	28.85	28.75	-30	5,197	-0.58%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/08	40	28.16	200	28.28	28.05	-160	7,961	-2.01%	大賣/鉅額交易
2018/01/05	0	0.00	4	30.15	30.05	-4	7,849	-0.05%
2018/01/03	2	30.15	3	30.20	30.15	-1	8,070	-0.01%
2018/01/02	0	0.00	2	30.03	30.20	-2	8,132	-0.02%