至上 (8112)-台中銀-豐原券商分點個股進出

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

至上

(8112)

可現股當沖

股價
81.1
漲跌
▼2.3
漲幅
-2.76%
成交量
12,446張
產業
上市電子通路類股
861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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/23	9.2	81.06	7	81.19	81.10	2.2	15,841	0.01%
2024/05/22	6	83.73	2	84.20	83.40	4	15,719	0.03%
2024/05/21	5	84.88	0.2	85.10	84.50	4.8	15,663	0.03%
2024/05/20	4	85.15	2	85.35	85.20	2	15,613	0.01%
2024/05/17	3	84.67	7	84.44	85.30	-4	15,743	-0.03%
2024/05/16	12	84.63	15	85.23	84.60	-3	15,791	-0.02%
2024/05/15	5	82.83	11	83.28	82.70	-6.1	15,634	-0.04%
2024/05/14	5	80.34	1	81.20	80.20	4	15,390	0.03%
2024/05/13	12	79.41	8	80.04	80.20	4	15,213	0.03%
2024/05/10	27	78.70	8	79.04	79.10	19	14,908	0.13%
2024/05/09	7	85.71	0	0.00	85.50	7	14,073	0.05%
2024/05/08	5	92.80	4.2	93.63	95.00	0.8	13,683	0.01%
2024/05/07	7	95.31	3	95.73	96.60	4	13,434	0.03%
2024/05/06	13	97.71	11	98.50	95.90	2	13,192	0.02%
2024/05/03	19	96.19	10	96.08	93.90	9	12,777	0.07%
2024/05/02	5.1	92.04	11	91.09	93.40	-5.9	12,360	-0.05%
2024/04/30	3	88.23	4	88.68	88.20	-1	12,058	-0.01%
2024/04/29	11	88.25	17.7	87.61	87.80	-6.7	11,962	-0.06%
2024/04/26	0	0.00	2	84.90	85.10	-2	11,860	-0.02%
2024/04/25	4	84.23	11	84.59	84.00	-7	11,859	-0.06%
2024/04/24	2	84.60	11	84.68	85.10	-9	11,984	-0.08%
2024/04/22	2	80.80	1	82.20	80.80	1	12,137	0.01%
2024/04/19	4	81.20	1	80.90	81.90	3	12,135	0.02%
2024/04/18	2	83.90	3	83.90	83.20	-1	11,973	-0.01%
2024/04/17	5	83.98	0	0.00	84.00	5	11,941	0.04%
2024/04/16	3	83.17	5	83.26	82.90	-2	11,834	-0.02%
2024/04/15	4	84.40	3	84.90	85.90	1	11,654	0.01%
2024/04/12	14.1	86.75	19.6	87.34	86.60	-5.5	11,465	-0.05%
2024/04/11	6	82.87	7	85.33	85.20	-1	11,171	-0.01%
2024/04/10	17	82.77	9	83.64	82.10	8	10,944	0.07%
2024/04/09	7.2	81.68	8.8	82.28	83.50	-1.6	10,705	-0.01%
2024/04/08	8	78.05	6	78.33	78.50	2	10,139	0.02%
2024/04/03	1	75.00	4	74.40	74.80	-3	9,939	-0.03%
2024/04/02	3	74.70	3	74.90	74.80	0	9,974	0.00%
2024/04/01	1	73.30	1	74.00	73.60	0	10,070	0.00%
2024/03/29	4	72.78	0	0.00	72.80	4	10,095	0.04%
2024/03/28	3	74.23	1	75.00	74.00	2	10,153	0.02%
2024/03/27	1	73.50	7	74.09	74.00	-6	10,307	-0.06%
2024/03/26	1	73.80	4.1	73.94	73.70	-3.1	10,381	-0.03%
2024/03/25	4	75.45	4	75.88	75.40	0	10,358	0.00%
2024/03/22	21.8	75.32	22	75.68	75.60	-0.2	10,620	0.00%
2024/03/21	8	73.40	11	75.25	77.00	-3	10,519	-0.03%
2024/03/20	12	71.62	14	71.43	71.70	-2	10,233	-0.02%
2024/03/19	12	72.05	16.7	72.27	72.10	-4.7	10,525	-0.04%
2024/03/18	11	69.20	25	69.52	70.10	-14	10,986	-0.13%
2024/03/15	0	0.00	10	68.10	68.10	-10	11,822	-0.08%
2024/03/14	2	67.80	0	0.00	67.40	2	12,565	0.02%
2024/03/13	14	68.56	42	68.15	68.40	-28	13,150	-0.21%
2024/03/12	10	69.83	14	70.44	69.60	-4	12,989	-0.03%
2024/03/11	14.6	69.02	26	68.43	68.60	-11.4	12,537	-0.09%
2024/03/08	1.1	68.01	7	66.91	66.80	-5.9	12,335	-0.05%
2024/03/07	30	68.86	18	68.98	67.50	12	12,051	0.10%
2024/03/06	5	65.88	14	66.01	66.90	-9	11,467	-0.08%
2024/03/05	0	0.00	5	64.92	64.40	-5	11,470	-0.04%
2024/03/04	4	64.15	4.5	64.48	64.00	-0.5	11,550	0.00%
2024/03/01	0	0.00	1	62.60	62.60	-1	11,375	-0.01%
2024/02/29	3	62.97	11	63.41	62.40	-8	11,336	-0.07%
2024/02/26	3	62.17	0	0.00	62.30	3	11,166	0.03%
2024/02/23	3	63.40	9	63.79	63.10	-6	11,113	-0.05%
2024/02/22	7	62.77	3	63.10	63.20	4	11,086	0.04%
2024/02/21	12.5	63.35	0	0.00	63.20	12.5	11,063	0.11%
2024/02/20	31	65.20	3	64.87	63.60	28	11,038	0.25%
2024/02/19	2	63.20	4.3	64.05	64.80	-2.3	10,812	-0.02%
2024/02/16	2	62.10	1	62.50	62.70	1	10,652	0.01%
2024/02/15	1	61.40	0	61.60	61.90	1	10,601	0.01%
2024/01/31	0	0.00	1	60.20	60.20	-1	10,583	-0.01%
2024/01/30	5.5	60.37	1	60.50	60.10	4.5	10,621	0.04%
2024/01/29	2	60.50	0	0.00	60.90	2	10,612	0.02%
2024/01/26	21	60.20	1	60.10	60.30	20	10,621	0.19%
2024/01/25	7	60.50	1	60.90	60.20	6	10,653	0.06%
2024/01/24	10	61.63	10	62.04	61.30	0	10,710	0.00%
2024/01/23	2	61.85	2	62.10	61.70	0	10,759	0.00%
2024/01/22	0	0.00	13	62.33	62.50	-13	10,750	-0.12%
2024/01/19	2	60.65	14	60.91	60.90	-12	10,686	-0.11%
2024/01/18	19	61.76	8	61.31	60.70	11	10,683	0.10%
2024/01/17	27	64.07	11	64.09	63.90	16	10,517	0.15%
2024/01/16	1	63.60	13	63.58	63.70	-12	10,256	-0.12%
2024/01/15	13	63.05	2	62.60	63.00	11	10,200	0.11%
2024/01/12	0	61.50	0	0.00	61.50	0	10,128	0.00%
2024/01/11	0	0.00	5	60.90	61.30	-5	10,142	-0.05%
2024/01/10	0	0.00	6	60.82	61.10	-6	10,148	-0.06%
2024/01/09	4	60.75	1	61.50	61.30	3	10,148	0.03%
2024/01/08	2	60.50	0	0.00	61.10	2	10,164	0.02%
2024/01/05	1	62.00	1	62.00	61.00	0	10,189	0.00%
2024/01/04	0	0.00	1	61.00	61.30	-1	10,082	-0.01%
2024/01/03	0	0.00	1	61.10	60.80	-1	10,060	-0.01%
2024/01/02	63	60.52	58	60.75	61.10	5	10,074	0.05%
2023/12/29	10	60.34	9	60.22	60.50	1	10,050	0.01%
2023/12/28	18	59.57	0	0.00	59.70	18	10,007	0.18%
2023/12/27	6	60.65	0	0.00	60.30	6	10,084	0.06%
2023/12/26	3	59.03	5	59.06	59.70	-2	9,984	-0.02%
2023/12/25	4	59.78	35	58.65	59.00	-31	9,956	-0.31%
2023/12/22	3	59.50	1	61.00	59.90	2	9,845	0.02%
2023/12/21	2	60.00	0	0.00	60.00	2	9,801	0.02%
2023/12/20	12.3	60.83	5	60.80	60.80	7.3	9,808	0.07%
2023/12/19	21	62.75	8	61.06	61.30	13	9,707	0.13%
2023/12/18	20	66.61	8	65.80	65.10	12	9,440	0.13%
2023/12/15	8	68.95	11	68.87	68.00	-3	9,308	-0.03%
2023/12/14	36	72.32	24	72.23	71.10	12	9,309	0.13%
2023/12/13	32	72.00	29	71.90	71.50	3	8,959	0.03%
2023/12/12	6	69.32	7	69.09	68.90	-1	8,387	-0.01%
2023/12/11	3	65.94	33	65.93	68.30	-30	7,654	-0.39%
2023/12/08	28	60.75	34	60.27	62.10	-6	6,960	-0.09%
2023/12/07	0	0.00	9	56.50	56.50	-9	6,457	-0.14%
2023/12/04	3	56.40	9	56.23	55.90	-6	7,563	-0.08%
2023/12/01	0	0.00	1	55.80	55.90	-1	8,376	-0.01%
2023/11/30	3	56.03	4.2	56.14	55.90	-1.2	8,432	-0.01%
2023/11/29	11	56.05	13	55.55	55.70	-2	8,175	-0.02%
2023/11/28	0	0.00	5	53.50	53.60	-5	7,944	-0.06%
2023/11/27	1	53.20	0	0.00	53.20	1	8,023	0.01%
2023/11/22	1	53.90	0	0.00	53.30	1	8,151	0.01%
2023/11/21	0	0.00	1	54.30	54.40	-1	8,222	-0.01%
2023/11/20	0	0.00	5	54.00	54.40	-5	8,278	-0.06%
2023/11/17	1	53.20	0	0.00	53.40	1	8,290	0.01%
2023/11/16	5	53.30	0	0.00	53.50	5	8,289	0.06%
2023/11/15	0	0.00	2	53.30	53.30	-2	8,305	-0.02%
2023/11/14	0	0.00	1	53.70	53.60	-1	8,334	-0.01%
2023/11/10	7	53.80	0	0.00	53.60	7	8,459	0.08%
2023/11/09	1	53.80	0.1	54.20	54.10	1	8,586	0.01%
2023/11/08	0.1	55.20	1.1	55.19	54.90	-1	8,686	-0.01%
2023/11/07	1	54.40	4	54.70	54.30	-3	9,019	-0.03%
2023/11/06	5	55.00	0	0.00	55.20	5	9,309	0.05%
2023/11/03	4	55.48	1	55.30	55.40	3	9,327	0.03%
2023/11/02	16	56.13	0	0.00	55.90	16	9,323	0.17%
2023/11/01	7.1	55.66	2	56.10	56.20	5.1	9,300	0.05%
2023/10/31	0	0.00	1	55.90	55.60	-1	9,213	-0.01%
2023/10/25	0	0.00	7	55.61	54.90	-7	9,232	-0.08%
2023/10/24	6	54.90	0	0.00	55.30	6	9,315	0.06%
2023/10/20	0.1	54.20	0	0.00	54.20	0.1	9,481	0.00%
2023/10/19	0	0.00	1	54.00	54.60	-1	9,479	-0.01%
2023/10/18	6	53.00	17	53.02	52.80	-11	9,452	-0.12%
2023/10/17	0.1	53.70	9	54.03	53.60	-9	9,445	-0.09%
2023/10/16	1	53.10	0.5	53.20	53.40	0.5	9,528	0.01%
2023/10/13	11	54.14	1.1	54.97	54.30	10	9,581	0.10%
2023/10/12	5	55.50	5	56.10	55.60	0	9,622	0.00%
2023/10/11	0	0.00	3	56.50	55.40	-3	9,790	-0.03%
2023/10/06	3.1	54.72	0	0.00	56.00	3.1	9,756	0.03%
2023/10/05	1	57.10	0	0.00	55.90	1	9,667	0.01%
2023/10/03	4	56.30	5	56.58	56.10	-1	9,560	-0.01%
2023/10/02	3	55.23	3	55.43	55.30	0	9,442	0.00%
2023/09/28	0	0.00	1	55.00	55.10	-1	9,527	-0.01%
2023/09/26	1	54.70	2	55.20	54.60	-1	9,605	-0.01%
2023/09/25	2	54.75	6	55.08	55.30	-4	9,481	-0.04%
2023/09/22	1	52.50	0	0.00	54.40	1	9,348	0.01%
2023/09/21	4	54.10	2.1	54.41	53.80	1.9	9,299	0.02%
2023/09/20	0	0.00	2	54.20	54.10	-2	9,202	-0.02%
2023/09/19	12	55.73	16	56.00	54.80	-4	9,020	-0.04%
2023/09/18	0	0.00	3.1	54.60	54.40	-3.1	8,707	-0.04%
2023/09/15	10	54.30	22	54.22	54.10	-12	8,549	-0.14%
2023/09/14	49	54.02	50	53.93	53.20	-1	8,319	-0.01%
2023/09/13	4	52.78	6.4	52.71	52.70	-2.4	8,029	-0.03%
2023/09/12	3	51.17	11	51.93	51.80	-8	7,828	-0.10%
2023/09/08	26.5	51.46	14.1	51.33	51.10	12.4	7,604	0.16%
2023/09/07	28.7	51.03	2	50.40	50.40	26.7	7,266	0.37%
2023/09/06	10	52.75	24	53.30	55.20	-14	6,606	-0.21%
2023/09/05	4	49.08	7	49.66	50.20	-3	5,774	-0.05%
2023/09/04	2	48.00	2	48.35	48.40	0	5,700	0.00%
2023/08/31	2	47.85	15	47.80	48.20	-13	5,764	-0.22%
2023/08/30	1	48.30	0	0.00	48.20	1	5,726	0.02%
2023/08/29	6	49.23	2	49.60	49.20	4	5,728	0.07%
2023/08/25	1	49.85	6	49.84	49.85	-5	5,664	-0.09%
2023/08/24	2	49.05	2	49.35	49.10	0	5,566	0.00%
2023/08/23	4	49.70	1.1	49.42	49.75	2.9	5,486	0.05%
2023/08/22	1	49.50	0	0.00	49.55	1	5,441	0.02%
2023/08/21	2	49.95	0	0.00	49.90	2	5,409	0.04%
2023/08/18	14	50.14	6	49.65	49.65	8	5,364	0.15%
2023/08/17	21	49.88	18	49.91	50.40	3	5,300	0.06%
2023/08/16	2	48.50	1	48.20	48.95	1	5,211	0.02%
2023/08/15	4	47.24	1	49.55	49.25	3	5,131	0.06%
2023/08/14	2	49.78	1	50.60	49.95	1	5,014	0.02%
2023/08/11	78	50.58	88	51.14	51.20	-10	4,888	-0.20%
2023/08/10	30	50.25	37	50.21	49.35	-7	4,537	-0.15%
2023/08/08	1	48.10	1	48.40	48.60	0	4,182	0.00%
2023/08/04	2	47.50	1	47.20	47.80	1	4,190	0.02%
2023/08/02	1	47.30	1	47.40	47.40	0	4,158	0.00%
2023/08/01	1	48.65	1	47.30	47.90	0	4,129	0.00%
2023/07/31	2	48.95	2	48.63	48.30	0	4,092	0.00%
2023/07/28	0	0.00	1	48.95	49.05	-1	4,033	-0.02%
2023/07/27	34	49.83	32	49.70	49.30	2	3,992	0.05%
2023/07/26	11	49.54	27	49.80	49.85	-16	3,900	-0.41%
2023/07/24	7	48.49	0	0.00	48.55	7	3,672	0.19%
2023/07/21	2	48.10	11.1	48.35	48.40	-9.1	3,631	-0.25%
2023/07/20	2	47.35	7	48.02	48.30	-5	3,602	-0.14%
2023/07/19	10	48.53	10	48.26	47.95	0	3,545	0.00%
2023/07/18	5	48.32	12	47.79	47.95	-7	3,462	-0.20%
2023/07/17	3	47.07	5	46.50	47.00	-2	3,335	-0.06%
2023/07/14	12	47.47	5	45.79	47.40	7	3,225	0.22%
2023/07/12	2	42.70	0	0.00	43.15	2	3,001	0.07%
2023/07/11	0	0.00	1	43.10	43.10	-1	2,999	-0.03%
2023/07/10	5	42.15	0	0.00	42.20	5	2,993	0.17%
2023/07/07	5	43.00	5	43.30	43.40	0	2,960	0.00%
2023/07/06	0	0.00	23	44.30	44.20	-23	2,919	-0.79%
2023/07/05	7.1	48.45	0	0.00	48.35	7.1	2,745	0.26%
2023/07/04	1	48.70	5	48.65	48.80	-4	2,626	-0.15%
2023/06/30	2	48.35	0	0.00	48.40	2	2,544	0.08%
2023/06/29	5	48.90	0	0.00	48.75	5	2,508	0.20%
2023/06/27	1	48.60	0	0.00	48.20	1	2,449	0.04%
2023/06/26	0	0.00	9	48.94	48.90	-9	2,440	-0.37%
2023/06/21	8	48.00	0	0.00	48.85	8	2,433	0.33%
2023/06/20	4	48.35	0	0.00	48.25	4	2,405	0.17%
2023/06/16	11	49.15	15	49.15	48.90	-4	2,470	-0.16%
2023/06/15	9	50.13	0	0.00	49.95	9	2,456	0.37%
2023/06/14	3	50.20	0	0.00	50.40	3	2,548	0.12%
2023/06/13	9	49.61	0	0.00	49.60	9	2,519	0.36%
2023/06/12	5	49.29	6	49.40	49.90	-1	2,567	-0.04%
2023/06/09	7	49.12	32	48.86	49.45	-25	2,587	-0.97%
2023/06/08	0	0.00	0.1	49.50	49.50	-0.1	2,633	0.00%
2023/06/07	4	49.00	15.1	49.23	49.15	-11.1	2,732	-0.41%
2023/06/06	2	47.93	7	47.91	48.15	-5	2,785	-0.18%
2023/06/05	2	48.08	4	48.36	48.00	-2	2,788	-0.07%
2023/06/02	0	0.00	6.1	47.37	47.70	-6.1	2,794	-0.22%
2023/06/01	0	0.00	6	46.54	46.75	-6	2,843	-0.21%
2023/05/31	0	0.00	5	46.09	46.25	-5	3,021	-0.17%
2023/05/30	0	0.00	8	46.11	46.05	-8	3,223	-0.25%
2023/05/29	4	46.21	2	46.33	46.30	2	3,236	0.06%
2023/05/26	0	0.00	1	45.70	45.75	-1	3,224	-0.03%
2023/05/23	0	0.00	1	45.80	45.80	-1	3,230	-0.03%
2023/05/19	16	45.56	3	45.57	45.60	13	3,216	0.40%
2023/05/17	10	44.75	0	0.00	45.05	10	3,152	0.32%
2023/05/15	1	44.70	0	0.00	44.80	1	3,096	0.03%
2023/05/12	6	44.88	1	44.95	44.95	5	3,079	0.16%
2023/05/11	0	0.00	1	44.70	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	6.1	44.60	44.90	-6.1	3,077	-0.20%
2023/05/09	1	44.25	0	0.00	44.30	1	3,029	0.03%
2023/05/04	4	44.50	0	0.00	44.55	4	3,021	0.13%
2023/04/28	2	43.60	0	0.00	43.40	2	2,987	0.07%
2023/04/27	1	43.50	0	0.00	43.55	1	2,973	0.03%
2023/04/26	1	42.95	1	43.45	43.45	0	2,963	0.00%
2023/04/25	2	43.05	0	0.00	43.05	2	2,946	0.07%
2023/04/21	4	43.75	0	0.00	43.45	4	2,916	0.14%
2023/04/20	1	44.30	28	44.22	44.25	-27	2,889	-0.93%
2023/04/13	3	44.45	0	0.00	44.20	3	2,864	0.10%
2023/04/11	5	44.45	1	44.75	44.80	4	2,800	0.14%
2023/04/06	0	0.00	2	44.85	45.00	-2	2,714	-0.07%
2023/03/31	0	0.00	1	44.45	44.55	-1	2,681	-0.04%
2023/03/30	11	43.92	0	0.00	43.90	11	2,617	0.42%
2023/03/28	1	43.70	7	43.75	43.75	-6	2,596	-0.23%
2023/03/27	0	0.00	2	44.20	43.95	-2	2,572	-0.08%
2023/03/24	0	43.80	10	43.90	43.75	-10	2,562	-0.39%
2023/03/23	0	43.80	0	0.00	43.80	0	2,541	0.00%
2023/03/22	3.1	43.80	0	0.00	43.80	3.1	2,522	0.12%
2023/03/21	3	43.15	26	43.42	43.60	-23	2,472	-0.93%
2023/03/20	11	42.70	1	42.75	42.85	10	2,388	0.42%
2023/03/17	0	0.00	2	43.20	43.20	-2	2,322	-0.09%
2023/03/16	2	42.83	11	42.65	42.80	-9	2,195	-0.41%
2023/03/15	2	42.90	6	43.01	42.85	-4	2,171	-0.18%
2023/03/14	2	43.03	4	42.88	42.75	-2	2,080	-0.10%
2023/03/13	3.8	42.86	3.2	42.83	42.95	0.6	1,994	0.03%
2023/03/10	10	42.85	2	42.85	42.60	8	1,881	0.43%
2023/03/09	13	42.48	23	42.41	42.20	-10	1,739	-0.57%
2023/03/08	3	41.03	1	41.05	41.15	2	1,593	0.13%
2023/03/07	15.2	40.80	0	0.00	41.00	15.2	1,553	0.98%
2023/03/06	3	41.47	5	41.38	41.45	-2	1,494	-0.13%
2023/03/03	3	42.47	6	42.37	42.75	-3	1,384	-0.22%
2023/03/02	2	41.28	5	40.94	41.35	-3	1,175	-0.26%
2023/03/01	1	39.10	2	38.55	39.05	-1	958	-0.10%
2023/02/23	0	0.00	1	38.60	38.65	-1	920	-0.11%
2023/02/21	0	0.00	1	38.55	38.60	-1	907	-0.11%
2023/02/20	0	0.00	10	38.20	38.25	-10	905	-1.10%
2023/02/17	2	37.78	0	0.00	37.85	2	903	0.22%
2023/02/10	0	0.00	1	37.45	37.40	-1	964	-0.10%
2023/02/08	11	37.33	1	37.30	37.45	10	968	1.03%
2023/02/07	1	38.25	0	0.00	38.25	1	921	0.11%
2023/02/02	1	38.05	0	0.00	38.10	1	907	0.11%
2023/02/01	2	37.35	0	0.00	37.50	2	888	0.23%
2023/01/31	1	37.35	0	0.00	37.30	1	885	0.11%
2023/01/30	0	0.00	1	37.65	37.60	-1	869	-0.12%
2023/01/17	4	37.05	0	0.00	37.10	4	856	0.47%
2023/01/16	1	36.60	0	0.00	36.60	1	851	0.12%
2023/01/13	2	36.85	5	36.65	36.60	-3	856	-0.35%
2023/01/10	0	0.00	1	37.10	37.10	-1	873	-0.11%
2023/01/09	1	37.05	0.4	37.10	37.15	0.6	874	0.07%
2023/01/06	2	36.95	0	0.00	37.00	2	876	0.23%
2023/01/05	0.4	36.92	12	37.13	36.85	-11.6	894	-1.30%
2023/01/04	3	36.15	1	36.20	36.20	2	878	0.23%
2022/12/29	1	35.40	0	0.00	35.65	1	890	0.11%
2022/12/27	10	35.95	2	36.05	35.95	8	914	0.88%
2022/12/22	0	0.00	0.5	35.90	35.80	-0.5	964	-0.05%
2022/12/21	0	0.00	1	35.45	35.50	-1	996	-0.10%
2022/12/19	1	35.65	0	0.00	35.90	1	1,039	0.10%
2022/12/16	0	0.00	1	36.25	35.85	-1	1,044	-0.10%
2022/12/14	1	36.50	0	0.00	36.50	1	1,048	0.10%
2022/12/13	1	36.55	0	0.00	36.40	1	1,052	0.10%
2022/12/12	2	36.40	0	0.00	36.40	2	1,061	0.19%
2022/12/08	2	36.25	0	0.00	36.55	2	1,114	0.18%
2022/12/07	5	36.64	0	0.00	36.40	5	1,132	0.44%
2022/12/02	3	37.95	0	0.00	38.00	3	1,142	0.26%
2022/12/01	0	0.00	2	37.85	37.95	-2	1,167	-0.17%
2022/11/30	0	0.00	1	37.80	37.95	-1	1,163	-0.09%
2022/11/24	0	0.00	1	37.05	37.10	-1	1,198	-0.08%
2022/11/23	0	0.00	10	36.95	36.85	-10	1,197	-0.83%
2022/11/22	0	0.00	1	36.85	36.85	-1	1,214	-0.08%
2022/11/21	1	36.50	0	0.00	36.55	1	1,219	0.08%
2022/11/17	0.7	36.70	0	0.00	36.70	0.7	1,230	0.06%
2022/11/11	3	36.87	0	0.00	36.40	3	1,248	0.24%
2022/11/10	0	0.00	2	35.90	36.30	-2	1,244	-0.16%
2022/11/09	0	0.00	2	36.00	35.90	-2	1,248	-0.16%
2022/11/08	10	35.65	3	35.60	35.60	7	1,247	0.56%
2022/11/02	0	0.00	3	34.25	34.30	-3	1,282	-0.23%
2022/10/26	0	0.00	2	32.80	32.80	-2	1,352	-0.15%
2022/10/25	1	32.70	0	0.00	32.75	1	1,369	0.07%
2022/10/20	1	33.00	0	0.00	33.95	1	1,396	0.07%
2022/10/19	0	0.00	1	33.55	33.40	-1	1,397	-0.07%
2022/10/17	1	32.70	0	0.00	33.05	1	1,421	0.07%
2022/10/13	1	33.25	0	0.00	32.30	1	1,493	0.07%
2022/10/11	0	0.00	5	34.20	33.75	-5	1,516	-0.33%
2022/10/07	0.5	34.55	0	0.00	34.45	0.5	1,556	0.03%
2022/10/05	2	35.30	5	35.35	35.00	-3	1,760	-0.17%
2022/10/04	3	34.50	2	34.75	34.75	1	1,820	0.05%
2022/09/29	10	33.50	1	33.75	33.55	9	1,939	0.46%
2022/09/28	1	33.05	5	33.10	33.05	-4	1,970	-0.20%
2022/09/27	2	33.90	0	0.00	34.10	2	1,978	0.10%
2022/09/26	4	34.43	0	0.00	34.05	4	1,989	0.20%
2022/09/23	2	35.50	0	0.00	35.45	2	2,014	0.10%
2022/09/21	1.2	36.13	0	0.00	36.00	1.2	2,039	0.06%
2022/09/08	0	0.00	1	36.05	36.15	-1	2,115	-0.05%
2022/09/07	2	35.55	0	0.00	35.65	2	2,111	0.09%
2022/09/06	1.9	37.07	0	0.00	36.45	1.9	2,094	0.09%
2022/09/02	2	37.03	0	0.00	37.00	2	2,101	0.10%
2022/09/01	2	37.20	0	0.00	37.20	2	2,096	0.10%
2022/08/29	0	37.95	0	0.00	37.85	0	2,082	0.00%
2022/08/26	0	38.28	0	0.00	38.10	0	2,069	0.00%
2022/08/25	0	38.25	0	0.00	38.15	0	2,067	0.00%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/22	15	38.07	0	0.00	38.25	15	2,102	0.71%
2022/08/19	3	38.15	0	0.00	38.30	3	2,101	0.14%
2022/08/18	4	38.10	0	0.00	38.30	4	2,089	0.19%
2022/08/16	0	0.00	10	38.55	38.50	-10	2,077	-0.48%
2022/08/15	0	39.00	2	38.70	38.70	-2	2,078	-0.10%
2022/08/12	0	0.00	1	38.70	38.70	-1	2,076	-0.05%
2022/08/11	1	37.30	1	37.65	37.75	0	2,058	0.00%
2022/08/05	7	36.70	0	0.00	36.70	7	2,114	0.33%
2022/08/04	0	0.00	10	36.25	36.65	-10	2,127	-0.47%
2022/08/02	1	37.35	2	37.20	37.30	-1	2,144	-0.05%
2022/08/01	0	0.00	12	37.27	37.80	-12	2,233	-0.54%
2022/07/27	6	36.76	0	0.00	36.95	6	2,241	0.27%
2022/07/26	2	36.70	0	0.00	36.80	2	2,236	0.09%
2022/07/22	0	0.00	4	37.45	37.30	-4	2,262	-0.18%
2022/07/21	0	0.00	2	36.88	37.00	-2	2,288	-0.09%
2022/07/20	3	36.07	0	0.00	35.95	3	2,304	0.13%
2022/07/19	0	0.00	1	35.00	35.50	-1	2,309	-0.04%
2022/07/18	1	34.45	0	0.00	34.70	1	2,316	0.04%
2022/07/15	25	33.94	0	0.00	34.05	25	2,305	1.08%
2022/07/13	5	38.53	0	0.00	38.70	5	2,180	0.23%
2022/07/12	1	38.05	0	0.00	37.80	1	2,130	0.05%
2022/07/11	0	39.15	6	38.94	39.20	-6	2,083	-0.29%
2022/07/05	1	40.50	5	40.20	40.45	-4	2,055	-0.19%
2022/07/01	3	40.40	0	0.00	39.90	3	2,113	0.14%
2022/06/30	1	42.70	0	0.00	42.05	1	2,074	0.05%
2022/06/22	6	43.98	0	0.00	43.55	6	2,255	0.27%
2022/06/20	1	44.30	1	44.35	43.95	0	2,590	0.00%
2022/06/17	3	45.40	0	0.00	45.65	3	2,602	0.12%
2022/06/15	0.1	47.05	0	0.00	46.95	0.1	2,819	0.00%
2022/06/14	1	46.70	0	0.00	47.00	1	2,845	0.04%
2022/06/13	1	47.35	1	47.40	47.35	0	2,893	0.00%
2022/06/10	1	47.95	0	0.00	48.05	1	2,937	0.03%
2022/06/09	0.1	48.30	0	0.00	48.15	0.1	2,978	0.00%
2022/06/08	1	48.20	0	0.00	48.30	1	3,028	0.03%
2022/06/07	5	48.60	15	48.50	48.50	-10	3,097	-0.32%
2022/06/06	5	48.30	0.1	48.35	48.35	4.9	3,153	0.16%
2022/06/02	0	0.00	2	48.30	48.20	-2	3,288	-0.06%
2022/05/30	0	0.00	14	47.93	47.95	-14	3,591	-0.39%
2022/05/27	0.6	48.10	0	0.00	48.05	0.6	3,605	0.02%
2022/05/26	0	0.00	5	48.00	47.80	-5	3,656	-0.14%
2022/05/25	0	0.00	6	47.75	48.10	-6	3,742	-0.16%
2022/05/24	8.4	48.15	2	47.80	47.90	6.4	3,836	0.17%
2022/05/23	7	47.88	2	48.05	48.05	5	3,889	0.13%
2022/05/19	0	0.00	5	47.05	47.60	-5	4,122	-0.12%
2022/05/17	0	0.00	5	47.00	47.40	-5	5,272	-0.09%
2022/05/16	6	46.50	0	0.00	46.35	6	5,858	0.10%
2022/05/12	0	0.00	2	46.53	46.25	-2	5,997	-0.03%
2022/05/11	2	46.78	5	46.50	46.60	-3	5,985	-0.05%
2022/05/10	8	46.35	0	0.00	47.20	8	5,997	0.13%
2022/05/09	10	47.30	19	47.25	46.90	-9	6,009	-0.15%
2022/05/05	4	46.95	1	46.90	46.80	3	5,946	0.05%
2022/05/03	2	45.70	2	45.85	46.05	0	6,005	0.00%
2022/04/27	3	45.30	0	0.00	45.15	3	6,080	0.05%
2022/04/26	1	47.20	0	0.00	46.15	1	6,086	0.02%
2022/04/25	1	47.10	0	0.00	47.15	1	6,076	0.02%
2022/04/22	7	48.84	6	48.83	48.80	1	6,049	0.02%
2022/04/21	1	48.35	0	0.00	48.60	1	6,054	0.02%
2022/04/20	0	0.00	1	48.10	48.20	-1	6,095	-0.02%
2022/04/19	1	47.90	7	47.85	47.85	-6	6,106	-0.10%
2022/04/15	1	48.25	2	48.15	48.15	-1	6,147	-0.02%
2022/04/14	1	48.90	2	48.83	48.70	-1	6,173	-0.02%
2022/04/13	0	0.00	1	49.05	49.10	-1	6,196	-0.02%
2022/04/12	0	0.00	4	48.36	48.25	-4	6,291	-0.06%
2022/04/11	5	49.05	9	49.13	49.15	-4	6,341	-0.06%
2022/04/08	2	50.00	8	50.40	50.40	-6	6,382	-0.09%
2022/04/07	9	51.04	0	0.00	50.40	9	6,601	0.14%
2022/04/06	3	51.67	0	0.00	51.70	3	6,758	0.04%
2022/04/01	2	51.70	0	0.00	52.00	2	6,918	0.03%
2022/03/30	0	0.00	1	52.40	52.40	-1	6,909	-0.01%
2022/03/29	0	0.00	1	52.60	52.20	-1	6,968	-0.01%
2022/03/28	2.1	51.31	0	0.00	51.80	2.1	6,918	0.03%
2022/03/25	2.2	51.13	2	51.50	51.20	0.2	6,894	0.00%
2022/03/24	2	51.60	0	0.00	51.80	2	6,856	0.03%
2022/03/23	16.2	51.36	9	51.36	51.40	7.2	6,850	0.11%
2022/03/22	2	52.50	2	53.10	53.30	0	6,536	0.00%
2022/03/21	1	52.30	4	52.43	52.50	-3	6,522	-0.05%
2022/03/17	1	51.30	0	0.00	51.30	1	6,452	0.02%
2022/03/16	1	50.50	1	50.70	50.60	0	6,501	0.00%
2022/03/15	2	51.10	0	0.00	51.10	2	6,611	0.03%
2022/03/14	2	52.50	2	52.40	52.40	0	6,713	0.00%
2022/03/11	2	52.70	0	0.00	52.60	2	6,925	0.03%
2022/03/09	2	50.50	0	0.00	51.40	2	6,835	0.03%
2022/03/08	4.1	50.98	0	0.00	49.85	4.1	6,797	0.06%
2022/03/07	4	52.35	0	0.00	51.70	4	6,688	0.06%
2022/03/04	3	53.93	2	54.00	54.00	1	6,622	0.02%
2022/03/03	9	54.34	1	54.10	54.30	8	6,613	0.12%
2022/02/25	3	53.13	3	53.20	53.10	0	6,451	0.00%
2022/02/24	5	52.34	0	0.00	52.70	5	6,381	0.08%
2022/02/23	10	53.10	3	53.00	53.30	7	6,349	0.11%
2022/02/22	2	52.70	2	52.20	52.30	0	6,318	0.00%
2022/02/21	2	53.55	3	52.97	53.20	-1	6,204	-0.02%
2022/02/18	8	53.19	42	53.00	53.60	-34	6,091	-0.56%
2022/02/17	73	54.43	17	55.54	53.90	56	5,972	0.94%
2022/02/16	16	53.96	16.2	53.85	54.70	-0.2	4,980	0.00%
2022/02/15	1	50.80	7	50.50	50.70	-6	4,395	-0.14%
2022/02/14	3	49.73	0	0.00	49.65	3	4,292	0.07%
2022/02/11	5	49.58	0	0.00	49.50	5	4,274	0.12%
2022/02/09	2	49.15	2	49.48	49.65	0	4,255	0.00%
2022/01/26	1	48.10	4.1	48.40	48.30	-3.1	4,439	-0.07%
2022/01/25	3	48.27	0	0.00	47.80	3	4,468	0.07%
2022/01/21	22	49.40	0	0.00	49.15	22	4,479	0.49%
2022/01/20	1	49.55	3	49.95	50.00	-2	4,462	-0.04%
2022/01/19	5	49.96	0	0.00	49.75	5	4,434	0.11%
2022/01/18	0	0.00	3	50.33	50.70	-3	4,407	-0.07%
2022/01/17	0	0.00	10	49.70	50.00	-10	4,376	-0.23%
2022/01/14	2	49.50	1	49.10	49.35	1	4,371	0.02%
2022/01/12	1	49.50	1	49.90	50.00	0	4,334	0.00%
2022/01/11	1	49.50	1.1	49.95	49.50	-0.1	4,320	0.00%
2022/01/10	2	49.20	2.3	49.39	49.50	-0.3	4,283	-0.01%
2022/01/07	3	49.28	0	0.00	49.20	3	4,263	0.07%
2022/01/06	0	0.00	1	49.45	49.75	-1	4,246	-0.02%
2022/01/05	4	49.94	1	49.95	49.75	3	4,301	0.07%
2022/01/04	12	51.40	1.2	50.88	50.90	10.8	4,240	0.25%
2022/01/03	1	50.70	3	50.77	51.00	-2	4,155	-0.05%
2021/12/30	3	49.97	6	49.98	50.50	-3	4,067	-0.07%
2021/12/29	1	48.50	7	49.15	49.70	-6	3,845	-0.16%
2021/12/28	7	48.56	9.5	48.76	48.90	-2.5	3,648	-0.07%
2021/12/27	0	0.00	3	47.62	47.70	-3	3,515	-0.09%
2021/12/23	1	47.15	0	0.00	47.15	1	3,542	0.03%
2021/12/22	0	0.00	3	47.87	47.90	-3	3,491	-0.09%
2021/12/20	0	0.00	1	47.50	47.50	-1	3,481	-0.03%
2021/12/17	0	0.00	1	47.55	47.70	-1	3,515	-0.03%
2021/12/16	1	47.15	1	47.15	47.15	0	3,497	0.00%
2021/12/15	0	0.00	0.1	47.10	47.10	-0.1	3,530	0.00%
2021/12/14	0.5	46.95	5	46.97	46.90	-4.5	3,557	-0.13%
2021/12/13	1	47.80	2	47.90	47.95	-1	3,473	-0.03%
2021/12/10	2	47.55	0	0.00	47.20	2	3,442	0.06%
2021/12/09	0	0.00	20	47.88	47.65	-20	3,461	-0.58%
2021/12/08	6	47.46	15	47.37	47.00	-9	3,405	-0.26%
2021/12/07	5	46.90	108	46.76	46.80	-103	3,422	-3.01%	大賣/鉅額交易
2021/12/06	90.5	44.90	0	0.00	44.90	90.5	3,209	2.82%
2021/11/30	0	0.00	10.1	44.75	45.00	-10.1	3,218	-0.31%
2021/11/29	0	0.00	2	43.75	43.90	-2	3,149	-0.06%
2021/11/26	16.2	43.93	0	0.00	43.95	16.2	3,117	0.52%
2021/11/24	0.2	44.23	1	44.25	44.35	-0.9	3,118	-0.03%
2021/11/23	0.2	44.35	3	44.30	44.15	-2.8	3,137	-0.09%
2021/11/22	0	0.00	1	44.60	44.60	-1	3,145	-0.03%
2021/11/19	5.2	44.02	0	0.00	44.00	5.2	3,103	0.17%
2021/11/17	0.1	44.30	2	44.30	44.30	-2	3,100	-0.06%
2021/11/16	2.2	44.16	0	0.00	44.20	2.2	3,110	0.07%
2021/11/15	0.1	44.50	0	0.00	44.60	0.1	3,107	0.00%
2021/11/12	0	0.00	2	44.45	44.45	-2	3,129	-0.06%
2021/11/11	3	44.25	1	44.35	44.20	2	3,130	0.06%
2021/11/10	0	0.00	10	44.10	44.20	-10	3,148	-0.32%
2021/11/09	0.1	43.60	0	0.00	43.60	0.1	3,176	0.00%
2021/11/05	12	43.03	5	43.40	43.40	7	3,389	0.21%
2021/11/04	31	43.50	10	43.73	43.10	21	3,437	0.61%
2021/11/03	2	44.30	2	44.30	45.10	0	3,330	0.00%
2021/11/02	23	44.58	0	0.00	43.80	23	3,526	0.65%
2021/11/01	5	44.65	0	0.00	44.60	5	3,687	0.14%
2021/10/29	0	0.00	11	44.52	44.85	-11	3,675	-0.30%
2021/10/26	0	0.00	3	43.60	43.50	-3	3,735	-0.08%
2021/10/25	0	0.00	1	42.70	43.25	-1	3,761	-0.03%
2021/10/21	3	42.35	0	0.00	41.80	3	3,912	0.08%
2021/10/20	1	42.20	0	0.00	42.15	1	3,976	0.03%
2021/10/18	5	42.15	0	0.00	42.00	5	4,603	0.11%
2021/10/15	5	42.10	1	42.20	42.10	4	4,704	0.09%
2021/10/14	1	41.70	0	0.00	41.80	1	4,822	0.02%
2021/10/13	22	42.06	0	0.00	41.75	22	4,953	0.44%
2021/10/12	5	42.58	0	0.00	43.00	5	5,007	0.10%
2021/10/08	1	43.20	0	0.00	43.15	1	5,008	0.02%
2021/10/07	2	43.45	2	43.45	43.45	0	5,056	0.00%
2021/10/06	2	43.30	5	43.15	43.10	-3	5,192	-0.06%
2021/10/05	9	42.10	5	41.85	42.60	4	5,324	0.08%
2021/10/04	0	0.00	9	42.33	42.15	-9	5,385	-0.17%
2021/10/01	2.3	43.13	0	0.00	43.00	2.3	5,441	0.04%
2021/09/29	1	44.40	0	0.00	44.25	1	5,850	0.02%
2021/09/28	0	0.00	2	44.75	44.95	-2	6,001	-0.03%
2021/09/24	1	45.70	0	0.00	45.20	1	6,013	0.02%
2021/09/23	10	45.65	11	45.55	45.60	-1	5,989	-0.02%
2021/09/22	0	0.00	102	44.62	45.25	-102	6,027	-1.69%	大賣/鉅額交易
2021/09/16	0	0.00	2	45.38	45.30	-2	5,946	-0.03%
2021/09/15	5	45.35	0	0.00	45.05	5	5,931	0.08%
2021/09/14	11	45.95	8	46.13	45.80	3	5,898	0.05%
2021/09/13	5	45.55	3	45.43	45.50	2	5,814	0.03%
2021/09/10	2	44.93	1	45.20	45.25	1	5,733	0.02%
2021/09/09	0	0.00	2	43.68	44.10	-2	5,593	-0.04%
2021/09/07	5	43.30	1	43.55	43.55	4	5,598	0.07%
2021/09/06	2	43.30	0	0.00	42.70	2	5,591	0.04%
2021/09/02	3	43.23	10	43.15	43.15	-7	5,606	-0.12%
2021/09/01	5	43.80	5	43.85	43.75	0	5,612	0.00%
2021/08/30	0	0.00	3	43.70	43.55	-3	5,626	-0.05%
2021/08/27	0	0.00	5	44.10	43.80	-5	5,638	-0.09%
2021/08/24	1	42.75	0	0.00	42.75	1	5,672	0.02%
2021/08/23	3	42.95	2	42.80	43.00	1	5,691	0.02%
2021/08/20	5	42.66	0	0.00	42.35	5	5,707	0.09%
2021/08/18	0	0.00	10	42.50	43.45	-10	5,718	-0.17%
2021/08/17	1	42.80	1	42.75	42.10	0	5,718	0.00%
2021/08/13	2	43.23	6	43.20	43.15	-4	5,725	-0.07%
2021/08/12	0	0.00	1	43.45	43.95	-1	5,711	-0.02%
2021/08/11	1	41.95	0	0.00	41.85	1	5,663	0.02%
2021/08/10	0	0.00	2	42.70	42.55	-2	5,794	-0.03%
2021/08/09	2	43.95	0	0.00	43.50	2	5,853	0.03%
2021/08/06	14	44.41	10	44.40	44.30	4	5,893	0.07%
2021/08/05	2	44.98	6.2	45.84	46.50	-4.2	5,750	-0.07%
2021/08/03	1	44.00	0	0.00	44.05	1	5,800	0.02%
2021/08/02	1	43.75	5	44.00	44.15	-4	5,832	-0.07%
2021/07/30	11	44.45	5	44.33	44.30	6	5,866	0.10%
2021/07/29	1	44.75	0	0.00	44.75	1	5,878	0.02%
2021/07/28	1.5	44.68	1	44.10	45.05	0.5	5,903	0.01%
2021/07/27	7	45.38	10	46.13	45.30	-3	5,960	-0.05%
2021/07/26	6	45.58	13	45.23	45.80	-7	5,963	-0.12%
2021/07/23	4	44.28	34	44.48	44.65	-30	5,942	-0.50%
2021/07/22	53	45.91	23	46.15	44.80	30	5,851	0.51%
2021/07/21	2	45.83	2	45.48	45.05	0	5,432	0.00%
2021/07/20	7	45.56	19	46.40	45.50	-12	5,456	-0.22%
2021/07/19	4	45.86	1	46.45	46.45	3	5,649	0.05%
2021/07/16	16	44.91	0	0.00	45.25	16	5,901	0.27%
2021/07/15	2	44.10	0	0.00	44.40	2	5,921	0.03%
2021/07/14	10	44.50	11	44.60	44.20	-1	6,041	-0.02%
2021/07/13	15	44.72	0	0.00	44.30	15	6,135	0.24%
2021/07/12	1	43.80	36	44.02	44.30	-35	6,160	-0.57%
2021/07/09	0	0.00	5	42.95	43.30	-5	6,113	-0.08%
2021/07/08	0	0.00	2	43.15	43.10	-2	6,189	-0.03%
2021/07/07	0	0.00	2	43.15	43.50	-2	6,245	-0.03%
2021/07/06	2	43.00	13	43.01	42.65	-11	6,231	-0.18%
2021/07/05	10	42.00	4	41.16	42.15	6	6,150	0.10%
2021/07/02	0	0.00	5	39.90	39.90	-5	6,056	-0.08%
2021/07/01	4	39.88	1.5	39.83	39.75	2.5	6,184	0.04%
2021/06/29	2	40.20	3	40.40	40.25	-1	6,215	-0.02%
2021/06/28	0	0.00	2	39.65	39.85	-2	6,190	-0.03%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/22	1	39.35	1.2	39.44	39.30	-0.2	6,316	0.00%
2021/06/21	2	39.70	0	0.00	39.35	2	6,401	0.03%
2021/06/18	2	39.85	8	39.85	40.00	-6	6,460	-0.09%
2021/06/16	2	39.35	7	39.50	39.65	-5	6,597	-0.08%
2021/06/15	2	39.65	0	0.00	39.70	2	6,621	0.03%
2021/06/11	0	0.00	1	40.00	39.80	-1	6,684	-0.01%
2021/06/10	0	0.00	20	39.56	39.65	-20	6,899	-0.29%
2021/06/09	1	39.55	1	39.70	39.50	0	7,084	0.00%
2021/06/08	1	40.00	0	0.00	39.95	1	7,157	0.01%
2021/06/07	10	40.10	0	0.00	40.00	10	7,242	0.14%
2021/06/04	1	39.60	2	39.55	39.50	-1	7,276	-0.01%
2021/06/02	3	40.10	0	0.00	39.95	3	7,399	0.04%
2021/05/31	4	39.70	0	0.00	39.70	4	7,368	0.05%
2021/05/25	30	39.03	6	39.04	39.00	24	7,507	0.32%
2021/05/24	1	38.00	1	38.35	38.40	0	7,519	0.00%
2021/05/21	8	38.40	5	38.10	38.40	3	7,538	0.04%
2021/05/20	1	37.80	13	37.85	37.80	-12	7,617	-0.16%
2021/05/19	2	37.00	6	37.60	38.10	-4	7,637	-0.05%
2021/05/18	40	36.49	15	36.25	37.30	25	7,613	0.33%
2021/05/17	7	36.38	0	0.00	35.85	7	7,463	0.09%
2021/05/14	32	38.70	12	38.08	38.65	20	7,371	0.27%
2021/05/13	0	0.00	11	37.61	37.80	-11	7,343	-0.15%
2021/05/12	6	38.87	5	37.75	37.80	1	7,256	0.01%
2021/05/11	5	41.10	0	0.00	40.45	5	7,117	0.07%
2021/05/07	10	42.05	5	42.25	42.50	5	7,085	0.07%
2021/05/06	0	0.00	2	42.10	41.70	-2	7,103	-0.03%
2021/05/04	5	41.65	97	39.99	40.90	-92	7,295	-1.26%
2021/05/03	5	41.55	10	41.90	41.80	-5	7,214	-0.07%
2021/04/29	1	42.15	0	0.00	42.00	1	7,174	0.01%
2021/04/27	8	42.32	0	0.00	42.55	8	7,270	0.11%
2021/04/26	10	42.50	21	42.43	43.25	-11	7,365	-0.15%
2021/04/23	14	41.66	0	0.00	41.10	14	7,273	0.19%
2021/04/22	46	43.51	3.3	44.20	43.00	42.7	6,989	0.61%
2021/04/21	17	48.53	0.2	48.60	48.50	16.9	6,614	0.25%
2021/04/20	8	48.65	7	48.86	48.80	1	6,487	0.02%
2021/04/19	0	0.00	7	48.74	48.75	-7	6,432	-0.11%
2021/04/16	3	46.90	23	47.67	47.85	-20	6,365	-0.31%
2021/04/14	15	45.48	1	44.70	45.70	14	6,174	0.23%
2021/04/13	16.1	46.13	4	46.19	45.85	12.1	6,082	0.20%
2021/04/12	25	46.87	11.3	47.72	46.75	13.8	5,951	0.23%
2021/04/09	1	45.75	2	45.80	46.35	-1	5,797	-0.02%
2021/04/08	16	44.96	0	0.00	45.00	16	5,596	0.29%
2021/04/07	13	44.32	20	43.90	44.50	-7	5,526	-0.13%
2021/04/06	0	0.00	1	43.00	43.10	-1	5,414	-0.02%
2021/04/01	8	42.75	16	42.74	42.85	-8	5,386	-0.15%
2021/03/31	6	42.82	1	42.80	42.80	5	5,362	0.09%
2021/03/30	0.5	42.95	6	42.86	42.85	-5.5	5,364	-0.10%
2021/03/29	0	0.00	22	42.48	42.70	-22	5,359	-0.41%
2021/03/25	0	0.00	1	41.95	41.90	-1	5,375	-0.02%
2021/03/24	7	41.79	0	0.00	41.85	7	5,406	0.13%
2021/03/23	25	42.09	5	42.20	42.15	20	5,342	0.37%
2021/03/22	18	42.36	19	42.66	42.65	-1	5,350	-0.02%
2021/03/19	2	42.90	17	42.80	42.80	-15	5,381	-0.28%
2021/03/18	1	42.60	10	42.60	42.65	-9	5,313	-0.17%
2021/03/17	51	42.68	1	42.70	42.60	50	5,379	0.93%
2021/03/16	20	42.55	4	42.66	42.65	16	5,455	0.29%
2021/03/15	10	42.70	8	42.30	42.45	2	5,319	0.04%
2021/03/12	26	40.26	13	40.40	40.50	13	5,182	0.25%
2021/03/11	1	39.65	25	39.56	39.65	-24	5,186	-0.46%
2021/03/10	17	39.14	0	0.00	39.25	17	5,238	0.32%
2021/03/09	0	0.00	20	39.05	39.20	-20	5,255	-0.38%
2021/03/08	0	0.00	1	38.55	38.40	-1	5,232	-0.02%
2021/03/04	0	0.00	21	38.60	38.60	-21	5,328	-0.39%
2021/03/03	4	38.75	20	38.28	38.75	-16	5,361	-0.30%
2021/03/02	0.2	39.00	0	0.00	39.00	0.2	5,472	0.00%
2021/02/26	1	38.30	2	38.38	38.85	-1	5,470	-0.02%
2021/02/25	3	38.13	0	0.00	38.25	3	5,432	0.06%
2021/02/24	18	38.27	2	38.10	38.05	16	5,425	0.29%
2021/02/23	3	38.25	0	0.00	38.40	3	5,377	0.06%
2021/02/22	11	37.85	20	37.88	38.50	-9	5,335	-0.17%
2021/02/19	6	36.85	0	0.00	37.45	6	5,240	0.11%
2021/02/18	5	37.15	16	37.10	37.10	-11	5,210	-0.21%
2021/02/17	0	0.00	8	36.41	36.65	-8	5,207	-0.15%
2021/02/05	0	0.00	2	35.95	35.95	-2	5,154	-0.04%
2021/02/04	15	35.95	21	35.87	36.00	-6	5,172	-0.12%
2021/02/03	1	34.70	0	0.00	34.90	1	5,093	0.02%
2021/02/02	5	35.05	1	34.80	35.00	4	5,080	0.08%
2021/02/01	7.4	34.50	21	34.65	34.60	-13.7	5,063	-0.27%
2021/01/29	13.7	35.04	0	0.00	34.85	13.7	5,020	0.27%
2021/01/28	6	36.17	5	35.80	35.80	1	4,927	0.02%
2021/01/27	25	36.82	23	37.18	36.85	2	4,836	0.04%
2021/01/26	32	36.72	25	36.88	36.70	7	4,746	0.15%
2021/01/25	0	0.00	3	35.87	36.00	-3	4,509	-0.07%
2021/01/22	0	0.00	14	35.22	35.65	-14	4,485	-0.31%
2021/01/21	4	35.30	0	0.00	35.20	4	4,457	0.09%
2021/01/20	0	0.00	21	35.40	35.50	-21	4,432	-0.47%
2021/01/19	5	35.95	18	35.45	35.95	-13	4,299	-0.30%
2021/01/18	0	0.00	3	35.15	34.95	-3	4,172	-0.07%
2021/01/14	11	35.22	0	0.00	35.20	11	4,110	0.27%
2021/01/13	2	35.15	0	0.00	35.15	2	4,080	0.05%
2021/01/12	0	0.00	5	35.30	35.00	-5	4,043	-0.12%
2021/01/11	16	35.01	2	35.20	35.20	14	3,938	0.36%
2021/01/07	7	34.19	110	33.97	34.20	-103	3,772	-2.73%	大賣/鉅額交易
2021/01/06	6	34.13	0	0.00	33.85	6	3,748	0.16%
2021/01/05	3	34.30	0	0.00	34.40	3	3,683	0.08%
2021/01/04	23	34.40	0	0.00	34.45	23	3,696	0.62%
2020/12/31	0	0.00	3	34.35	34.30	-3	3,679	-0.08%
2020/12/30	1	34.25	4	34.15	34.25	-3	3,667	-0.08%
2020/12/29	1	34.40	1	34.70	34.50	0	3,632	0.00%
2020/12/28	2	34.65	0	0.00	34.70	2	3,609	0.06%
2020/12/25	12	34.55	0	0.00	34.50	12	3,577	0.34%
2020/12/24	0	0.00	21	34.55	34.45	-21	3,557	-0.59%
2020/12/23	8	33.93	10	33.97	34.00	-2	3,518	-0.06%
2020/12/22	9	34.02	2	34.25	33.95	7	3,497	0.20%
2020/12/21	15	34.32	0	0.00	34.30	15	3,468	0.43%
2020/12/18	8	34.37	5	34.25	34.10	3	3,419	0.09%
2020/12/17	3	34.95	4	34.70	34.70	-1	3,358	-0.03%
2020/12/16	0	0.00	16.1	34.92	34.95	-16.1	3,325	-0.48%
2020/12/15	9	34.46	1.1	34.24	34.20	7.9	3,237	0.25%
2020/12/14	2	34.65	12	34.86	34.90	-10	3,128	-0.32%
2020/12/11	8	34.76	8	34.70	34.60	0	3,089	0.00%
2020/12/10	0	0.00	116	34.54	34.80	-116	2,972	-3.90%	大賣/鉅額交易
2020/12/09	12	33.99	6.1	33.98	34.40	5.9	2,798	0.21%
2020/12/08	20	33.60	117	33.64	33.75	-97	2,700	-3.59%	大賣/
2020/12/07	12	33.95	10	33.85	33.90	2	2,640	0.08%
2020/12/04	0	0.00	14.2	33.58	33.40	-14.2	2,541	-0.56%
2020/12/03	8	33.16	6	33.03	32.90	2	2,397	0.08%
2020/12/02	5	33.15	4	33.01	33.15	1	2,326	0.04%
2020/12/01	0	0.00	10	32.65	32.60	-10	2,202	-0.45%
2020/11/30	4.3	32.66	0	0.00	32.60	4.3	2,168	0.20%
2020/11/27	0	0.00	2	32.25	32.35	-2	2,088	-0.10%
2020/11/26	336	32.37	5.4	32.36	32.40	330.6	2,030	16.28%	大買/鉅額交易
2020/11/25	0	0.00	1	31.75	31.60	-1	1,851	-0.05%
2020/11/23	5.5	31.35	7	31.40	31.35	-1.5	1,739	-0.09%
2020/11/19	3	31.00	2	31.00	31.00	1	1,689	0.06%
2020/11/18	4	30.95	1	31.00	31.00	3	1,681	0.18%
2020/11/17	3	30.95	0	0.00	30.95	3	1,668	0.18%
2020/11/16	19	30.92	9	30.98	31.05	10	1,704	0.59%
2020/11/13	18	30.65	0	0.00	30.70	18	1,684	1.07%
2020/11/12	2	30.55	0	0.00	30.55	2	1,671	0.12%
2020/11/11	14	30.19	0	0.00	30.20	14	1,635	0.86%
2020/11/10	3	30.10	0	0.00	30.10	3	1,626	0.18%
2020/11/09	4	30.28	0	0.00	30.30	4	1,626	0.25%
2020/11/03	3	30.20	8	30.20	30.20	-5	1,706	-0.29%
2020/11/02	0	0.00	1	30.15	30.15	-1	1,707	-0.06%
2020/10/30	2	30.55	3	30.50	30.30	-1	1,697	-0.06%
2020/10/29	0	0.00	5	30.10	30.20	-5	1,652	-0.30%
2020/10/28	8	30.30	0	0.00	30.20	8	1,647	0.49%
2020/10/27	9	30.25	9	30.20	30.20	0	1,627	0.00%
2020/10/22	0	0.00	2	29.35	29.65	-2	1,616	-0.12%
2020/10/21	12	29.48	0	0.00	29.40	12	1,634	0.73%
2020/10/19	5	29.50	0	0.00	29.45	5	1,725	0.29%
2020/10/16	2	29.65	10	29.70	29.50	-8	1,734	-0.46%
2020/10/15	2	29.90	0	0.00	29.70	2	1,754	0.11%
2020/10/14	4	29.95	0	0.00	29.95	4	1,758	0.23%
2020/10/13	0	0.00	4	29.90	29.90	-4	1,778	-0.22%
2020/10/12	0	0.00	5	29.85	29.90	-5	1,783	-0.28%
2020/10/08	6	29.55	0	0.00	29.55	6	1,781	0.34%
2020/10/07	3	29.55	0	0.00	29.45	3	1,801	0.17%
2020/10/06	0	0.00	1	29.35	29.35	-1	1,824	-0.05%
2020/09/30	1	29.25	5	29.25	29.35	-4	1,961	-0.20%
2020/09/28	3	29.10	0	0.00	29.30	3	2,069	0.14%
2020/09/25	3	29.00	0	0.00	29.05	3	2,164	0.14%
2020/09/24	1	29.05	0	0.00	29.05	1	2,234	0.04%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/18	2	29.60	0	0.00	29.50	2	2,301	0.09%
2020/09/17	2	29.55	0	0.00	29.55	2	2,319	0.09%
2020/09/16	2	29.50	10	29.55	29.50	-8	2,351	-0.34%
2020/09/15	10	29.50	0	0.00	29.55	10	2,392	0.42%
2020/09/11	1	29.70	0	0.00	29.55	1	2,664	0.04%
2020/09/10	2	29.70	2	29.80	29.65	0	2,676	0.00%
2020/09/08	2	29.95	0	0.00	29.90	2	2,741	0.07%
2020/09/07	2	29.90	0	0.00	29.90	2	2,783	0.07%
2020/09/04	11	29.96	18	29.91	30.00	-7	2,820	-0.25%
2020/09/03	2	30.13	0	0.00	30.10	2	2,851	0.07%
2020/08/28	0	0.00	3	29.60	29.70	-3	3,216	-0.09%
2020/08/27	3	29.88	2	29.75	29.75	1	3,276	0.03%
2020/08/25	0	0.00	2	29.85	29.75	-2	3,378	-0.06%
2020/08/21	5	29.50	0	0.00	29.50	5	3,454	0.14%
2020/08/20	20	29.33	0	0.00	29.25	20	3,487	0.57%
2020/08/19	2	29.95	0	0.00	29.90	2	3,465	0.06%
2020/08/17	0	0.00	1	30.35	30.45	-1	3,600	-0.03%
2020/08/14	3	30.25	0	0.00	30.30	3	3,672	0.08%
2020/08/13	2	30.15	0	0.00	30.10	2	3,691	0.05%
2020/08/12	12	30.18	0	0.00	30.15	12	3,749	0.32%
2020/08/11	1	30.55	0	0.00	30.25	1	3,777	0.03%
2020/08/10	0	0.00	2	30.70	30.55	-2	3,849	-0.05%
2020/08/06	6	29.95	0	0.00	29.90	6	3,916	0.15%
2020/08/05	0	0.00	12	29.80	29.90	-12	3,972	-0.30%
2020/08/04	3	29.80	0	0.00	29.75	3	4,017	0.07%
2020/08/03	3	29.75	0	0.00	29.80	3	4,123	0.07%
2020/07/31	0	0.00	4	29.80	29.70	-4	4,160	-0.10%
2020/07/29	0	0.00	1	29.25	29.30	-1	4,239	-0.02%
2020/07/28	2	29.08	1	29.05	29.00	1	4,304	0.02%
2020/07/27	1	29.45	0	0.00	29.35	1	4,399	0.02%
2020/07/24	12	29.66	3	29.60	29.60	9	4,502	0.20%
2020/07/23	2	30.00	0	0.00	30.15	2	4,671	0.04%
2020/07/22	0	0.00	1	29.95	30.10	-1	4,754	-0.02%
2020/07/21	2	30.00	0	0.00	29.90	2	4,869	0.04%
2020/07/20	1	29.90	0	0.00	30.05	1	5,055	0.02%
2020/07/16	2	30.00	0	0.00	30.00	2	5,373	0.04%
2020/07/15	1	30.15	0	0.00	30.00	1	5,486	0.02%
2020/07/10	2	30.40	0	0.00	30.20	2	5,923	0.03%
2020/07/07	4	30.55	0	0.00	30.55	4	6,140	0.07%
2020/07/06	6	30.80	8	31.08	30.75	-2	6,167	-0.03%
2020/07/03	2	30.20	0	0.00	30.80	2	6,181	0.03%
2020/06/29	2	29.60	0	0.00	29.55	2	6,211	0.03%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	1	30.00	0	0.00	29.95	1	6,227	0.02%
2020/06/22	2	29.80	0	0.00	30.00	2	6,242	0.03%
2020/06/19	0	0.00	4	29.50	29.60	-4	6,262	-0.06%
2020/06/18	0	0.00	1	29.40	29.45	-1	6,153	-0.02%
2020/06/15	1	29.95	0	0.00	29.70	1	6,208	0.02%
2020/06/11	4.4	30.16	0	0.00	30.05	4.4	6,262	0.07%
2020/06/09	3	30.65	12	30.60	30.65	-9	6,386	-0.14%
2020/06/08	8	31.17	1	30.80	30.95	7	6,409	0.11%
2020/06/05	14	31.26	18	31.34	31.35	-4	6,387	-0.06%
2020/06/04	1	30.20	0	0.00	30.20	1	6,262	0.02%
2020/06/01	1	29.85	1	29.90	29.95	0	6,431	0.00%
2020/05/29	9	29.59	0	0.00	29.50	9	6,410	0.14%
2020/05/28	25	29.89	0	0.00	29.70	25	6,371	0.39%
2020/05/27	1	29.90	0	0.00	29.85	1	6,349	0.02%
2020/05/26	0	0.00	4	30.10	29.80	-4	6,333	-0.06%
2020/05/22	1	29.85	0	0.00	29.65	1	6,272	0.02%
2020/05/21	1	30.40	0	0.00	30.35	1	6,136	0.02%
2020/05/19	2	30.45	1	30.25	30.25	1	6,034	0.02%
2020/05/18	5	30.65	0	0.00	30.65	5	6,023	0.08%
2020/05/15	0	0.00	1	31.15	30.70	-1	5,998	-0.02%
2020/05/14	10	31.67	11	31.81	31.35	-1	5,926	-0.02%
2020/05/13	8	32.44	0	0.00	32.40	8	5,884	0.14%
2020/05/12	5	32.60	7	32.69	32.80	-2	5,851	-0.03%
2020/05/11	7	32.24	1	32.35	32.25	6	5,803	0.10%
2020/05/08	3	31.95	3	32.10	31.90	0	5,762	0.00%
2020/05/07	1	32.35	0	0.00	32.45	1	5,676	0.02%
2020/05/05	1	32.60	1	32.50	32.65	0	5,648	0.00%
2020/05/04	8	32.90	12	32.85	32.80	-4	5,626	-0.07%
2020/04/30	5	33.73	0	0.00	33.70	5	5,580	0.09%
2020/04/29	17	34.30	0	0.00	34.20	17	5,545	0.31%
2020/04/28	9	33.51	59	33.87	34.10	-50	5,516	-0.91%
2020/04/27	1	32.30	1	32.35	32.30	0	5,336	0.00%
2020/04/24	1	31.90	0	0.00	31.85	1	5,273	0.02%
2020/04/23	18	32.19	10	32.25	32.15	8	5,168	0.15%
2020/04/22	15	34.77	8	34.90	34.95	7	4,997	0.14%
2020/04/21	4	35.01	10	35.23	35.00	-6	4,864	-0.12%
2020/04/20	10	35.08	32	35.21	35.35	-22	4,729	-0.47%
2020/04/17	16	35.30	4	35.43	34.95	12	4,768	0.25%
2020/04/16	30	35.16	38	34.75	35.20	-8	4,690	-0.17%
2020/04/15	19	34.18	13	34.39	34.45	6	4,536	0.13%
2020/04/14	16	33.69	3	33.68	33.90	13	4,471	0.29%
2020/04/13	19	33.14	8	33.16	33.30	11	4,367	0.25%
2020/04/10	5	32.67	15	32.49	32.80	-10	4,260	-0.23%
2020/04/09	3	32.65	3	32.60	32.15	0	4,234	0.00%
2020/04/08	0	0.00	4	31.80	32.00	-4	4,155	-0.10%
2020/04/07	29	30.92	10	31.14	31.20	19	4,046	0.47%
2020/04/06	0	0.00	2	30.45	30.55	-2	3,975	-0.05%
2020/04/01	2	30.30	2	30.40	30.45	0	3,919	0.00%
2020/03/31	11	30.00	1	30.20	30.30	10	3,885	0.26%
2020/03/30	11	29.27	2	29.70	29.90	9	3,840	0.23%
2020/03/27	6	29.57	11	29.55	29.40	-5	3,813	-0.13%
2020/03/26	5	29.10	0	0.00	29.60	5	3,764	0.13%
2020/03/25	2	29.40	3	29.25	29.00	-1	3,727	-0.03%
2020/03/23	9	27.70	0	0.00	27.55	9	3,723	0.24%
2020/03/20	5	28.60	6	28.53	28.40	-1	3,721	-0.03%
2020/03/19	15	27.09	36	27.35	26.70	-21	3,643	-0.58%
2020/03/18	9	29.93	0	0.00	29.50	9	3,535	0.25%
2020/03/17	14	30.35	5	30.45	30.10	9	3,469	0.26%
2020/03/16	6	31.53	2	31.50	31.20	4	3,385	0.12%
2020/03/13	11	30.08	7	30.46	31.45	4	3,305	0.12%
2020/03/12	2	31.20	0	0.00	31.60	2	3,172	0.06%
2020/03/11	6	32.33	10	32.54	32.10	-4	3,074	-0.13%
2020/03/10	12	31.44	0	0.00	32.25	12	3,001	0.40%
2020/03/09	2	31.68	0	0.00	31.35	2	2,931	0.07%
2020/03/06	2	32.45	3	32.90	32.65	-1	2,859	-0.03%
2020/03/05	6	31.51	7	31.79	32.00	-1	2,628	-0.04%
2020/03/04	1	30.85	0	0.00	30.95	1	2,581	0.04%
2020/03/02	1	30.75	0	0.00	30.70	1	2,564	0.04%
2020/02/25	0	0.00	5	32.00	32.05	-5	2,509	-0.20%
2020/02/21	1	31.75	0	0.00	31.75	1	2,475	0.04%
2020/02/19	7	32.10	18	32.33	32.05	-11	2,476	-0.44%
2020/02/18	1	32.00	0	0.00	31.70	1	2,433	0.04%
2020/02/14	3	32.05	10	31.95	32.05	-7	2,553	-0.27%
2020/02/13	5	31.75	0	0.00	31.50	5	2,495	0.20%
2020/02/12	6	31.40	13	31.38	31.55	-7	2,467	-0.28%
2020/02/10	0	0.00	1	30.55	30.65	-1	2,437	-0.04%
2020/02/06	2	31.80	0	0.00	31.70	2	2,371	0.08%
2020/02/05	3	31.63	0	0.00	31.80	3	2,342	0.13%
2020/02/04	1	32.15	0	0.00	31.80	1	2,303	0.04%
2020/01/31	3	32.48	1	32.70	32.70	2	2,152	0.09%
2020/01/30	5	30.85	2	30.18	30.65	3	2,032	0.15%
2020/01/20	4	32.43	0	0.00	32.30	4	1,955	0.20%
2020/01/17	1	32.30	0	0.00	32.30	1	1,916	0.05%
2020/01/15	0	0.00	1	31.80	31.80	-1	1,854	-0.05%
2020/01/14	0	0.00	1	32.30	32.30	-1	1,826	-0.05%
2020/01/13	3	32.58	9	32.07	32.05	-6	1,766	-0.34%
2020/01/10	0	0.00	6	31.42	31.75	-6	1,607	-0.37%
2020/01/06	8	30.62	0	0.00	30.75	8	1,373	0.58%
2020/01/03	0	0.00	4	30.76	30.55	-4	1,354	-0.30%
2020/01/02	2	30.45	0	0.00	30.40	2	1,331	0.15%
2019/12/30	0	0.00	1	30.30	30.15	-1	1,429	-0.07%
2019/12/26	0	0.00	1	30.05	30.10	-1	1,525	-0.07%
2019/12/18	0	0.00	2	30.25	30.30	-2	1,499	-0.13%
2019/12/16	1	29.50	0	0.00	29.60	1	1,382	0.07%
2019/12/09	2	29.38	0	0.00	29.30	2	1,469	0.14%
2019/11/26	0	0.00	1	30.05	30.15	-1	1,480	-0.07%
2019/11/22	0	0.00	0.1	29.80	29.80	-0.1	1,456	-0.01%
2019/11/20	0	0.00	2	29.85	29.90	-2	1,464	-0.14%
2019/11/18	0	0.00	1	30.00	30.00	-1	1,524	-0.07%
2019/11/14	1	30.15	0	0.00	29.80	1	1,508	0.07%
2019/11/13	0	0.00	7	29.81	30.10	-7	1,460	-0.48%
2019/11/06	1	29.00	0	0.00	29.00	1	1,489	0.07%
2019/11/04	0	0.00	6	29.20	29.20	-6	1,509	-0.40%
2019/10/08	4	29.69	10	29.85	29.60	-6	2,375	-0.25%
2019/10/07	2	30.33	1	30.35	30.40	1	2,407	0.04%
2019/10/04	3	30.62	4	30.63	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	2	30.15	30.15	-2	2,407	-0.08%
2019/10/02	13	29.38	0	0.00	29.80	13	2,413	0.54%
2019/09/26	0	0.00	0.4	29.20	29.20	-0.4	2,433	-0.02%
2019/09/25	0	0.00	10	29.15	29.05	-10	2,450	-0.41%
2019/09/20	0	0.00	2	29.40	29.25	-2	2,500	-0.08%
2019/09/12	0	0.00	1	29.25	29.25	-1	2,499	-0.04%
2019/09/11	1	29.45	0	0.00	29.15	1	2,509	0.04%
2019/09/05	1	28.85	0	0.00	28.75	1	2,489	0.04%
2019/08/22	0	0.00	1	28.95	28.90	-1	2,698	-0.04%
2019/08/21	1	28.90	7	28.96	28.90	-6	2,704	-0.22%
2019/08/19	10	28.60	0	0.00	28.70	10	2,655	0.38%
2019/08/13	2	27.70	0	0.00	27.45	2	2,534	0.08%
2019/08/12	1	27.75	5	27.80	27.70	-4	2,534	-0.16%
2019/08/07	2	27.70	0	0.00	27.70	2	2,537	0.08%
2019/08/05	0	0.00	5	27.60	27.45	-5	2,559	-0.20%
2019/08/02	0	0.00	2	27.85	27.85	-2	2,586	-0.08%
2019/07/31	31	27.70	30	27.90	28.20	1	2,588	0.04%
2019/07/29	0.1	28.10	0	0.00	28.10	0.1	2,569	0.00%
2019/07/26	8	28.25	10	28.35	28.40	-2	2,555	-0.08%
2019/07/25	2	28.10	0	0.00	28.15	2	2,537	0.08%
2019/07/24	6	27.94	10	27.85	27.85	-4	2,508	-0.16%
2019/07/23	2	28.40	0	0.00	28.35	2	2,458	0.08%
2019/07/22	2	28.90	5	28.90	28.70	-3	2,423	-0.12%
2019/07/19	30	31.87	65	31.90	31.90	-35	2,284	-1.53%
2019/07/18	0.2	31.95	0	0.00	31.85	0.2	2,149	0.01%
2019/07/17	12	32.18	0	0.00	32.20	12	2,049	0.59%
2019/07/16	5	32.85	8	32.48	32.35	-3	1,984	-0.15%
2019/07/15	4	32.78	0	0.00	32.80	4	1,896	0.21%
2019/07/12	4	32.95	0	0.00	33.00	4	1,835	0.22%
2019/07/11	1	32.90	6	32.88	32.90	-5	1,780	-0.28%
2019/07/10	1	32.55	14	32.45	32.55	-13	1,741	-0.75%
2019/07/09	0	0.00	8	32.15	32.15	-8	1,710	-0.47%
2019/07/05	3	32.33	2	32.35	32.35	1	1,841	0.05%
2019/07/04	2	32.25	0	0.00	32.25	2	1,926	0.10%
2019/07/03	1	32.05	1	32.05	32.05	0	1,917	0.00%
2019/07/01	4	31.83	0	0.00	31.80	4	1,903	0.21%
2019/06/28	5	31.60	11	31.55	31.55	-6	1,874	-0.32%
2019/06/27	3	31.55	0	0.00	31.55	3	1,892	0.16%
2019/06/25	0	0.00	2	31.50	31.40	-2	1,910	-0.10%
2019/06/24	0	0.00	1	31.40	31.40	-1	1,923	-0.05%
2019/06/21	1	31.30	0	0.00	31.10	1	1,951	0.05%
2019/06/19	2	31.35	5	31.35	31.30	-3	2,001	-0.15%
2019/06/17	9	31.34	10	31.30	31.35	-1	2,048	-0.05%
2019/06/12	0	0.00	1	30.75	30.90	-1	2,211	-0.05%
2019/06/11	0	0.00	1	30.80	30.70	-1	2,241	-0.04%
2019/06/06	0	0.00	3	31.35	31.30	-3	2,289	-0.13%
2019/06/04	0	0.00	1	31.30	31.35	-1	2,361	-0.04%
2019/05/27	1	30.30	0	0.00	30.15	1	2,334	0.04%
2019/05/24	2	29.95	2	29.95	30.40	0	2,369	0.00%
2019/05/22	1	30.30	0	0.00	30.30	1	2,369	0.04%
2019/05/15	0	0.00	6	30.05	30.10	-6	2,392	-0.25%
2019/05/14	7	29.03	0	0.00	29.75	7	2,401	0.29%
2019/05/13	2	29.45	0	0.00	29.40	2	2,399	0.08%
2019/05/08	1	30.65	0	0.00	31.00	1	2,399	0.04%
2019/05/06	5	30.69	0	0.00	30.65	5	2,409	0.21%
2019/04/30	2	30.80	0	0.00	30.80	2	2,392	0.08%
2019/04/25	5	31.40	0	0.00	31.35	5	2,401	0.21%
2019/04/24	2	31.35	1	31.40	31.35	1	2,402	0.04%
2019/04/15	1	31.45	10	31.35	31.35	-9	2,359	-0.38%
2019/04/11	1	32.00	1	32.30	32.00	0	2,301	0.00%
2019/04/10	5	31.15	0	0.00	31.70	5	2,097	0.24%
2019/03/29	0	0.00	2	31.40	31.40	-2	1,894	-0.11%
2019/03/26	0	0.00	3	31.15	31.25	-3	1,853	-0.16%
2019/03/25	10	30.75	5	30.82	30.80	5	1,823	0.27%
2019/03/21	3	30.55	2	30.50	30.70	1	1,747	0.06%
2019/03/20	0	0.00	1	30.55	30.45	-1	1,717	-0.06%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/18	3	30.70	0	0.00	30.65	3	1,637	0.18%
2019/03/14	11	29.62	0	0.00	29.60	11	1,507	0.73%
2019/02/27	1	29.90	2	30.05	30.00	-1	1,303	-0.08%
2019/02/25	1	30.10	0	0.00	30.20	1	1,276	0.08%
2019/02/14	1	29.65	0	0.00	29.70	1	1,271	0.08%
2019/02/13	5	29.70	0	0.00	29.70	5	1,297	0.39%
2019/02/11	5	29.80	0	0.00	29.90	5	1,305	0.38%
2019/01/25	0	0.00	7	29.05	29.05	-7	1,388	-0.50%
2019/01/22	0	0.00	2	28.70	28.75	-2	1,439	-0.14%
2019/01/21	0	0.00	11	28.96	28.85	-11	1,459	-0.75%
2019/01/18	0	0.00	2	28.75	28.85	-2	1,462	-0.14%
2019/01/17	0	0.00	2	28.65	28.75	-2	1,504	-0.13%
2019/01/14	0	0.00	10	28.20	28.15	-10	1,605	-0.62%
2019/01/11	0	0.00	2	28.45	28.55	-2	1,613	-0.12%
2019/01/09	0	0.00	5	28.05	28.15	-5	1,605	-0.31%
2019/01/04	0	0.00	10	26.80	27.25	-10	1,618	-0.62%
2019/01/02	0	0.00	4	27.15	27.05	-4	1,697	-0.24%
2018/12/28	0	0.00	4	27.10	27.05	-4	1,713	-0.23%
2018/12/27	20	27.45	2	27.15	27.15	18	1,748	1.03%
2018/12/24	1	27.35	0	0.00	27.40	1	1,775	0.06%
2018/12/21	5	27.20	0	0.00	27.25	5	1,784	0.28%
2018/12/19	13	27.80	0	0.00	27.55	13	1,784	0.73%
2018/12/14	0	0.00	10	28.55	28.55	-10	1,788	-0.56%
2018/12/11	0	0.00	4	28.30	28.45	-4	1,860	-0.22%
2018/12/07	4	28.00	0	0.00	28.45	4	1,897	0.21%
2018/12/06	0	0.00	10	28.90	28.85	-10	1,886	-0.53%
2018/12/03	10	30.35	0	0.00	30.30	10	2,006	0.50%
2018/11/28	2	29.50	0	0.00	29.65	2	2,011	0.10%
2018/11/27	2	29.05	0	0.00	29.50	2	2,015	0.10%
2018/11/26	10	29.00	0	0.00	28.90	10	2,007	0.50%
2018/11/22	1	28.90	0	0.00	28.90	1	2,033	0.05%
2018/11/21	0	0.00	16	28.80	29.05	-16	2,079	-0.77%
2018/11/16	0	0.00	1	29.25	29.30	-1	2,127	-0.05%
2018/11/08	11	28.92	0	0.00	28.80	11	2,311	0.48%
2018/11/06	0	0.00	10	28.25	28.00	-10	2,426	-0.41%
2018/11/01	5	26.20	9	26.69	27.00	-4	3,140	-0.13%
2018/10/26	2	25.60	0	0.00	25.70	2	3,489	0.06%
2018/10/25	1	25.25	10	25.45	25.45	-9	3,563	-0.25%
2018/10/24	11	26.86	1	27.60	26.40	10	3,555	0.28%
2018/10/23	1	27.90	0	0.00	27.80	1	3,487	0.03%
2018/10/22	1	28.00	0	0.00	28.20	1	3,523	0.03%
2018/10/19	3	27.90	0	0.00	28.20	3	3,550	0.08%
2018/10/12	10	27.50	0	0.00	28.20	10	3,901	0.26%
2018/10/11	0	0.00	10	27.50	27.20	-10	4,065	-0.25%
2018/10/05	10	29.35	0	0.00	29.40	10	5,049	0.20%
2018/10/04	6	29.42	15	29.45	29.40	-9	5,069	-0.18%
2018/10/03	7	29.80	0	0.00	29.80	7	5,070	0.14%
2018/10/02	1	30.20	0	0.00	30.10	1	5,108	0.02%
2018/09/28	0	0.00	1	30.00	30.00	-1	5,282	-0.02%
2018/09/20	0	0.00	1	30.05	30.10	-1	5,614	-0.02%
2018/09/19	0	0.00	1	30.35	30.10	-1	5,634	-0.02%
2018/09/18	1	30.15	0	0.00	30.00	1	5,638	0.02%
2018/09/12	0	0.00	1	29.00	29.20	-1	5,701	-0.02%
2018/09/10	2	29.85	4	28.85	28.75	-2	5,834	-0.03%
2018/09/07	10	29.90	0	0.00	29.80	10	5,964	0.17%
2018/09/06	37	30.86	16	30.40	30.25	21	5,992	0.35%
2018/09/04	0	0.00	1	31.15	31.20	-1	6,185	-0.02%
2018/08/30	1	31.55	1	31.55	31.55	0	6,346	0.00%
2018/08/28	5	30.85	0	0.00	31.30	5	6,421	0.08%
2018/08/23	4	30.58	0	0.00	30.50	4	6,458	0.06%
2018/08/22	1	30.30	0	0.00	30.55	1	6,519	0.02%
2018/08/21	0	0.00	2	30.85	30.85	-2	6,556	-0.03%
2018/08/20	6	30.08	50	30.19	30.05	-44	6,568	-0.67%
2018/08/17	0	0.00	5	31.00	30.85	-5	6,561	-0.08%
2018/08/16	0	0.00	6	31.52	31.30	-6	6,545	-0.09%
2018/08/15	0	0.00	1	31.75	31.75	-1	6,574	-0.02%
2018/08/13	17	31.91	16	31.87	31.85	1	6,799	0.01%
2018/08/10	20	32.76	0	0.00	32.85	20	6,732	0.30%
2018/08/09	19	32.27	0	0.00	32.25	19	6,717	0.28%
2018/08/08	1	35.00	0	0.00	34.95	1	6,375	0.02%
2018/08/07	0	0.00	105	35.02	35.25	-105	6,099	-1.72%	大賣/鉅額交易
2018/08/06	0	0.00	31	35.20	35.25	-31	6,028	-0.51%
2018/08/03	8	35.15	0	0.00	35.15	8	6,005	0.13%
2018/08/02	0	0.00	30	34.83	34.75	-30	6,118	-0.49%
2018/08/01	40	34.94	0	0.00	35.05	40	6,234	0.64%
2018/07/30	0	0.00	22	34.26	34.45	-22	6,196	-0.36%
2018/07/27	10	34.55	0	0.00	34.50	10	6,171	0.16%
2018/07/26	0	0.00	2	34.65	34.65	-2	6,149	-0.03%
2018/07/25	22	34.60	0	0.00	34.70	22	6,156	0.36%
2018/07/24	10	34.35	5	34.50	34.55	5	6,137	0.08%
2018/07/20	0	0.00	1	35.35	34.70	-1	6,010	-0.02%
2018/07/19	20	34.80	9	34.87	35.20	11	5,960	0.18%
2018/07/18	34	36.45	6	36.10	35.50	28	5,928	0.47%
2018/07/17	69	36.98	61	36.76	36.60	8	5,762	0.14%
2018/07/16	53	36.70	25	36.50	36.60	28	5,339	0.52%
2018/07/10	5	33.80	0	0.00	34.25	5	4,786	0.10%
2018/07/06	2	33.65	1	33.55	34.20	1	4,826	0.02%
2018/07/05	8	34.79	6	34.98	34.10	2	4,768	0.04%
2018/06/29	0	0.00	1	34.15	34.25	-1	4,793	-0.02%
2018/06/27	2	33.95	5	33.95	33.90	-3	4,847	-0.06%
2018/06/26	1	33.60	0	0.00	33.90	1	4,891	0.02%
2018/06/22	0	0.00	1	34.55	34.40	-1	5,060	-0.02%
2018/06/20	5	34.05	0	0.00	34.30	5	5,211	0.10%
2018/06/19	0	0.00	5	33.85	33.95	-5	5,243	-0.10%
2018/06/15	6	34.70	2	35.00	34.45	4	5,246	0.08%
2018/06/14	0	0.00	10	34.43	34.55	-10	5,173	-0.19%
2018/06/13	5	34.45	15	34.42	34.45	-10	5,513	-0.18%
2018/06/12	5	34.00	7	33.94	34.05	-2	5,732	-0.03%
2018/06/11	1	33.60	0	0.00	33.45	1	5,726	0.02%
2018/06/08	10	33.55	0	0.00	33.55	10	5,924	0.17%
2018/06/07	0	0.00	16	33.91	33.60	-16	6,123	-0.26%
2018/06/05	4	33.60	0	0.00	33.55	4	6,100	0.07%
2018/06/04	1	33.20	0	0.00	33.30	1	6,065	0.02%
2018/06/01	1	33.00	2	33.05	33.15	-1	6,206	-0.02%
2018/05/29	10	32.90	7	32.90	32.75	3	6,144	0.05%
2018/05/28	0	0.00	2	33.40	33.15	-2	6,108	-0.03%
2018/05/25	3	33.33	0	0.00	33.30	3	6,073	0.05%
2018/05/24	2	33.50	1	33.55	33.50	1	6,061	0.02%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/22	8	34.33	1	34.35	34.30	7	6,002	0.12%
2018/05/21	0	0.00	10	34.10	34.15	-10	5,877	-0.17%
2018/05/18	8	33.52	2	33.48	33.40	6	5,764	0.10%
2018/05/17	0	0.00	4	33.58	33.70	-4	5,793	-0.07%
2018/05/16	1	32.95	6	33.09	33.05	-5	5,779	-0.09%
2018/05/15	2	32.98	0	0.00	33.00	2	5,915	0.03%
2018/05/14	4	33.33	6	33.43	33.50	-2	5,932	-0.03%
2018/05/11	19	33.78	3	33.88	33.70	16	5,881	0.27%
2018/05/10	4	33.90	4	33.75	33.55	0	5,847	0.00%
2018/05/09	0	0.00	22	32.97	33.00	-22	5,625	-0.39%
2018/05/04	6	32.00	0	0.00	32.00	6	5,384	0.11%
2018/05/02	0	0.00	1	32.10	31.85	-1	5,367	-0.02%
2018/04/30	2	31.75	0	0.00	31.85	2	5,336	0.04%
2018/04/23	8	32.00	0	0.00	32.00	8	5,305	0.15%
2018/04/13	0	0.00	2	32.15	31.95	-2	5,233	-0.04%
2018/04/10	0	0.00	17	32.90	32.40	-17	5,303	-0.32%
2018/04/09	0	0.00	5	32.15	32.15	-5	5,142	-0.10%
2018/04/03	0	0.00	2	32.10	32.05	-2	5,113	-0.04%
2018/04/02	0	0.00	6	32.05	32.00	-6	5,080	-0.12%
2018/03/31	1	31.90	0	0.00	31.95	1	5,059	0.02%
2018/03/29	0	0.00	7	31.85	31.85	-7	5,005	-0.14%
2018/03/28	3	31.90	3	31.90	31.75	0	5,058	0.00%
2018/03/27	8	31.82	0	0.00	31.65	8	5,066	0.16%
2018/03/26	2	31.75	10	31.92	31.70	-8	5,282	-0.15%
2018/03/23	13	31.62	4	31.59	31.75	9	5,348	0.17%
2018/03/22	2	31.85	2	31.50	31.30	0	5,213	0.00%
2018/03/21	3	32.00	1	32.10	31.80	2	5,155	0.04%
2018/03/20	2	31.70	1	31.75	31.80	1	5,128	0.02%
2018/03/19	38	31.93	10	32.15	31.45	28	5,051	0.55%
2018/03/16	10	31.05	7	31.16	31.30	3	4,629	0.06%
2018/03/15	0	0.00	2	30.70	30.70	-2	4,303	-0.05%
2018/03/14	10	30.38	4	30.30	30.30	6	4,206	0.14%
2018/03/13	3	30.03	7	30.11	30.35	-4	4,003	-0.10%
2018/03/12	0	0.00	3	29.60	29.35	-3	3,788	-0.08%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/07	0	0.00	2	29.15	28.75	-2	3,778	-0.05%
2018/03/02	1	27.90	2	28.10	28.00	-1	3,831	-0.03%
2018/02/22	0	0.00	9	26.68	26.70	-9	4,301	-0.21%
2018/02/21	0	0.00	2	26.80	26.55	-2	4,338	-0.05%
2018/02/12	0	0.00	3	25.35	25.90	-3	4,359	-0.07%
2018/02/09	1	24.65	1	24.55	25.05	0	4,411	0.00%
2018/02/08	2	26.20	0	0.00	25.60	2	4,376	0.05%
2018/02/07	13	26.28	10	26.60	26.15	3	4,319	0.07%
2018/02/06	3	27.90	0	0.00	27.45	3	4,217	0.07%
2018/02/05	0	0.00	7	28.81	28.80	-7	4,236	-0.17%
2018/02/01	10	28.75	0	0.00	29.00	10	4,318	0.23%
2018/01/31	3	28.45	0	0.00	28.40	3	4,483	0.07%
2018/01/30	2	28.95	3	28.75	28.70	-1	4,565	-0.02%
2018/01/29	0	0.00	3	28.70	28.65	-3	4,656	-0.06%
2018/01/25	3	28.70	0	0.00	28.75	3	4,845	0.06%
2018/01/24	1	28.80	0	0.00	28.90	1	5,047	0.02%
2018/01/22	1	28.90	13	28.87	28.85	-12	5,289	-0.23%
2018/01/19	0	0.00	3	28.95	28.95	-3	5,418	-0.06%
2018/01/18	0	0.00	1	29.05	29.05	-1	5,477	-0.02%
2018/01/17	0	0.00	10	28.90	28.90	-10	5,670	-0.18%
2018/01/16	1	28.50	0	0.00	28.55	1	5,877	0.02%
2018/01/15	2	28.55	0	0.00	28.60	2	6,158	0.03%
2018/01/12	30	28.45	0	0.00	28.55	30	6,392	0.47%
2018/01/11	3	28.07	0	0.00	28.20	3	6,747	0.04%
2018/01/10	0	0.00	2	28.00	28.15	-2	7,126	-0.03%
2018/01/09	3	28.30	0	0.00	28.40	3	7,647	0.04%
2018/01/08	12	28.03	0	0.00	28.05	12	7,961	0.15%