至上 (8112)-第一金-台中券商分點個股進出

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
59.5
漲跌
▼0.6
漲幅
-1.00%
成交量
5,664張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

至上 (8112)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/12/17	0	0.00	0.5	60.40	59.50	-0.5	2,901	-0.02%
2024/12/13	0	0.00	14	61.60	61.80	-14	2,882	-0.49%
2024/12/04	1	65.40	1	65.80	66.20	0	2,935	0.00%
2024/11/22	0	0.00	2	64.85	64.60	-2	2,639	-0.08%
2024/11/21	0	0.00	2	64.45	64.20	-2	2,646	-0.08%
2024/11/19	2	63.20	3	63.43	63.70	-1	2,658	-0.04%
2024/11/18	0	0.00	1	63.40	63.60	-1	2,674	-0.04%
2024/11/15	10	64.20	0	0.00	64.00	10	2,685	0.37%
2024/11/13	1	63.40	0	0.00	63.60	1	2,677	0.04%
2024/11/11	1	63.70	0	0.00	63.60	1	2,710	0.04%
2024/10/25	0	0.00	1	67.60	67.80	-1	3,244	-0.03%
2024/10/24	0	0.00	1.5	67.91	67.50	-1.5	3,315	-0.05%
2024/10/23	0	0.00	1	69.40	68.60	-1	3,363	-0.03%
2024/10/18	0	0.00	3.5	68.39	68.10	-3.5	3,506	-0.10%
2024/10/16	0	0.00	1	68.80	69.50	-1	3,672	-0.03%
2024/10/15	10.2	69.20	2	69.15	69.10	8.2	3,730	0.22%
2024/10/14	0.2	68.70	1	69.40	69.20	-0.8	3,770	-0.02%
2024/10/09	1.5	68.48	0.5	68.80	67.80	1	3,824	0.03%
2024/10/08	2	67.50	3	68.80	68.80	-1	3,820	-0.03%
2024/10/04	0.9	66.79	0	0.00	65.90	0.9	3,907	0.02%
2024/09/27	1	66.70	0	0.00	66.80	1	4,382	0.02%
2024/09/26	0	0.00	1	66.90	66.40	-1	4,645	-0.02%
2024/09/25	50.3	66.90	0	0.00	66.40	50.3	4,754	1.06%
2024/09/24	1	65.90	2	65.70	65.70	-1	5,094	-0.02%
2024/09/23	0.3	66.00	0	0.00	65.70	0.3	5,296	0.01%
2024/09/20	1	65.80	0	0.00	65.50	1	5,422	0.02%
2024/09/12	1	65.30	0	0.00	65.30	1	5,819	0.02%
2024/09/11	0.1	66.60	0.1	65.90	65.30	0	5,867	0.00%
2024/09/09	0	0.00	0	67.70	68.10	0	5,907	0.00%
2024/09/06	0	0.00	0	68.40	68.40	0	5,951	0.00%
2024/09/04	0	72.20	0	0.00	70.80	0	6,269	0.00%
2024/08/30	2.1	75.02	0	0.00	75.00	2.1	6,930	0.03%
2024/08/21	4	73.40	0	0.00	74.40	4	8,173	0.05%
2024/08/20	11	74.66	0	0.00	74.20	11	8,243	0.13%
2024/08/16	1	75.70	1	75.70	74.80	0	8,499	0.00%
2024/08/15	2	74.80	0	0.00	74.60	2	8,599	0.02%
2024/08/07	0	0.00	2	73.95	75.00	-2	9,799	-0.02%
2024/08/06	4	70.78	2	70.60	72.50	2	10,595	0.02%
2024/08/05	2.1	71.01	2	71.00	71.00	0.1	10,870	0.00%
2024/08/02	0	0.00	1	78.00	78.80	-1	10,990	-0.01%
2024/08/01	0	0.00	1.6	78.99	79.60	-1.6	11,176	-0.01%
2024/07/31	1	77.40	0	0.00	77.70	1	11,553	0.01%
2024/07/30	13	75.15	11	75.55	77.20	2	11,983	0.02%
2024/07/29	13	78.49	11	77.42	77.00	2	12,228	0.02%
2024/07/26	0	0.00	1	79.10	79.30	-1	12,306	-0.01%
2024/07/23	1	80.00	0.6	79.80	80.40	0.4	12,426	0.00%
2024/07/22	0.6	78.87	1.5	78.83	79.00	-0.9	12,437	-0.01%
2024/07/19	1	80.90	2.5	80.84	80.30	-1.5	12,433	-0.01%
2024/07/18	1	81.50	4	82.30	82.30	-3	12,553	-0.02%
2024/07/17	1.6	83.08	2	82.35	81.40	-0.4	12,522	0.00%
2024/07/16	0.4	82.50	0	0.00	82.80	0.4	12,537	0.00%
2024/07/15	2	82.65	4	82.95	82.90	-2	12,667	-0.02%
2024/07/12	1	81.80	0	0.00	82.70	1	12,693	0.01%
2024/07/11	0	0.00	2	81.95	82.00	-2	12,760	-0.02%
2024/07/09	10.2	81.02	12	82.15	83.10	-1.8	13,129	-0.01%
2024/07/08	0	0.00	5	81.30	81.40	-5	13,416	-0.04%
2024/07/04	1	80.20	0	0.00	80.40	1	13,794	0.01%
2024/07/03	1	78.90	0	78.30	79.00	1	14,371	0.01%
2024/07/02	7	79.63	0.2	78.43	78.30	6.8	14,442	0.05%
2024/07/01	2	80.90	0.1	81.20	80.90	1.9	14,209	0.01%
2024/06/28	4.2	78.09	1	81.90	81.80	3.2	14,167	0.02%
2024/06/27	2.5	81.64	13	80.70	81.70	-10.5	13,864	-0.08%
2024/06/26	1	81.00	0.2	81.50	80.90	0.8	13,765	0.01%
2024/06/25	0	81.10	0	0.00	82.30	0	13,706	0.00%
2024/06/24	1	81.70	0	0.00	81.50	1	13,689	0.01%
2024/06/20	11	84.48	12	84.57	84.00	-1	13,764	-0.01%
2024/06/19	18	85.41	11	84.85	84.50	7	14,124	0.05%
2024/06/18	1	85.50	6	85.78	85.80	-5	14,572	-0.03%
2024/06/17	1	85.50	0	0.00	85.00	1	14,736	0.01%
2024/06/14	10.5	84.21	10	84.60	84.70	0.5	15,024	0.00%
2024/06/13	1	85.50	1	84.61	84.80	0	15,179	0.00%
2024/06/12	6	85.55	1	85.20	85.20	5	15,320	0.03%
2024/06/11	0.4	85.50	2	85.35	85.60	-1.6	15,245	-0.01%
2024/06/07	11	85.00	11	84.84	84.60	0	15,263	0.00%
2024/06/06	1	84.50	12	84.31	84.90	-11	15,510	-0.07%
2024/06/05	0	82.30	0	0.00	82.00	0	15,444	0.00%
2024/06/04	3	82.70	0	0.00	82.60	3	15,628	0.02%
2024/06/03	2	81.85	0.2	82.00	81.90	1.8	16,115	0.01%
2024/05/31	3	82.77	1	82.60	82.20	2	16,221	0.01%
2024/05/30	5	84.28	2	83.20	83.10	3	16,125	0.02%
2024/05/29	1	85.20	0	0.00	83.70	1	16,056	0.01%
2024/05/28	0	0.00	1	81.80	82.50	-1	15,853	-0.01%
2024/05/27	1	81.01	5	81.22	81.10	-4	15,896	-0.03%
2024/05/24	3	80.63	1	81.20	81.00	2	15,855	0.01%
2024/05/23	2	83.00	0	0.00	81.10	2	15,841	0.01%
2024/05/22	0	0.00	3.3	83.69	83.40	-3.3	15,719	-0.02%
2024/05/21	14	85.49	19	84.83	84.50	-5	15,663	-0.03%
2024/05/20	3	85.63	7	85.37	85.20	-4	15,613	-0.03%
2024/05/17	1	83.60	1	84.30	85.30	0	15,743	0.00%
2024/05/16	0.3	84.80	3	84.70	84.60	-2.7	15,791	-0.02%
2024/05/15	4	82.98	24	83.07	82.70	-20	15,634	-0.13%
2024/05/14	10	80.79	6	80.50	80.20	4	15,390	0.03%
2024/05/13	16	79.97	4	79.93	80.20	12	15,213	0.08%
2024/05/10	20.2	78.21	5	79.50	79.10	15.2	14,908	0.10%
2024/05/09	16.3	85.79	2	85.90	85.50	14.3	14,073	0.10%
2024/05/08	10	94.61	9	94.64	95.00	1	13,683	0.01%
2024/05/07	5	95.28	0	0.00	96.60	5	13,434	0.04%
2024/05/06	19	98.32	19	99.09	95.90	0	13,192	0.00%
2024/05/03	3	96.97	0	0.00	93.90	3	12,777	0.02%
2024/05/02	5	92.20	9	93.10	93.40	-4	12,360	-0.03%
2024/04/30	5	88.52	4	88.80	88.20	1	12,058	0.01%
2024/04/29	3	87.40	2	88.10	87.80	1	11,962	0.01%
2024/04/26	3	84.57	2.2	84.90	85.10	0.8	11,860	0.01%
2024/04/25	0	0.00	11	84.24	84.00	-11	11,859	-0.09%
2024/04/24	3	84.60	2	84.85	85.10	1	11,984	0.01%
2024/04/22	1	81.00	0	0.00	80.80	1	12,137	0.01%
2024/04/19	10	82.44	21	81.20	81.90	-11	12,135	-0.09%
2024/04/17	5	84.36	4	83.78	84.00	1	11,941	0.01%
2024/04/16	2	83.00	7.2	83.56	82.90	-5.2	11,834	-0.04%
2024/04/15	2	85.04	14	84.78	85.90	-12	11,654	-0.10%
2024/04/12	13	86.35	21.1	87.71	86.60	-8.1	11,465	-0.07%
2024/04/11	17	84.88	17.8	84.79	85.20	-0.8	11,171	-0.01%
2024/04/10	7.1	84.52	6	84.17	82.10	1.1	10,944	0.01%
2024/04/09	13	82.49	25	83.39	83.50	-12	10,705	-0.11%
2024/04/08	28	76.69	44	77.68	78.50	-16	10,139	-0.16%
2024/04/03	3.3	74.22	7	74.46	74.80	-3.7	9,939	-0.04%
2024/04/02	1.3	74.96	2	74.85	74.80	-0.8	9,974	-0.01%
2024/04/01	1.3	72.88	2.3	72.61	73.60	-1	10,070	-0.01%
2024/03/29	2	72.90	0	0.00	72.80	2	10,095	0.02%
2024/03/28	1.5	74.33	3	74.87	74.00	-1.5	10,153	-0.01%
2024/03/27	9	73.31	9	73.52	74.00	0	10,307	0.00%
2024/03/26	9.5	74.94	3	74.63	73.70	6.5	10,381	0.06%
2024/03/25	9	75.90	5	75.40	75.40	4	10,358	0.04%
2024/03/22	21	75.38	33	75.75	75.60	-12	10,620	-0.11%
2024/03/21	105	75.46	130	75.88	77.00	-25	10,519	-0.24%	大買/大賣/
2024/03/20	15.8	71.42	13	71.51	71.70	2.8	10,233	0.03%
2024/03/19	40	72.17	15	72.89	72.10	25	10,525	0.24%
2024/03/18	16	69.40	33.1	69.76	70.10	-17.1	10,986	-0.16%
2024/03/15	7	67.70	1	67.90	68.10	6	11,822	0.05%
2024/03/14	9	67.67	0	0.00	67.40	9	12,565	0.07%
2024/03/13	4	68.60	4	68.30	68.40	0	13,150	0.00%
2024/03/12	44	70.15	43.2	70.41	69.60	0.8	12,989	0.01%
2024/03/11	7	68.87	7	68.83	68.60	0	12,537	0.00%
2024/03/08	18	69.33	2	67.40	66.80	16	12,335	0.13%
2024/03/07	25	67.81	7	67.81	67.50	18	12,051	0.15%
2024/03/06	0	0.00	4.9	65.69	66.90	-4.9	11,467	-0.04%
2024/03/05	3	64.77	0	0.00	64.40	3	11,470	0.03%
2024/03/04	1.3	64.24	7	64.33	64.00	-5.8	11,550	-0.05%
2024/03/01	0	62.80	1	63.20	62.60	-1	11,375	-0.01%
2024/02/27	0	0.00	2.1	61.50	61.70	-2.1	11,206	-0.02%
2024/02/26	2	62.50	0	0.00	62.30	2	11,166	0.02%
2024/02/23	0	0.00	2	63.90	63.10	-2	11,113	-0.02%
2024/02/22	1.2	63.07	0	0.00	63.20	1.2	11,086	0.01%
2024/02/21	2	63.30	2	64.00	63.20	0	11,063	0.00%
2024/02/20	12	65.74	1	65.30	63.60	11	11,038	0.10%
2024/02/19	1	64.00	12.1	64.30	64.80	-11.1	10,812	-0.10%
2024/02/16	1	62.30	0	0.00	62.70	1	10,652	0.01%
2024/02/05	0	0.00	2	61.00	60.90	-2	10,572	-0.02%
2024/02/02	0	0.00	9	61.22	60.80	-9	10,572	-0.09%
2024/01/29	0	0.00	0	61.00	60.90	0	10,612	0.00%
2024/01/26	0.1	60.40	0	0.00	60.30	0.1	10,621	0.00%
2024/01/25	2	60.70	0	0.00	60.20	2	10,653	0.02%
2024/01/24	0	0.00	1	61.80	61.30	-1	10,710	-0.01%
2024/01/23	1	61.70	10	61.96	61.70	-9	10,759	-0.08%
2024/01/22	5	62.40	11	62.24	62.50	-6	10,750	-0.06%
2024/01/19	1	60.70	1	61.00	60.90	0	10,686	0.00%
2024/01/18	4.1	61.12	11	61.27	60.70	-6.9	10,683	-0.06%
2024/01/17	12	64.70	12.1	63.50	63.90	-0.1	10,517	0.00%
2024/01/15	11	62.84	11.4	63.51	63.00	-0.4	10,200	0.00%
2024/01/12	5	61.62	0	0.00	61.50	5	10,128	0.05%
2024/01/11	0	0.00	1.1	61.24	61.30	-1.1	10,142	-0.01%
2024/01/10	2	60.80	2	61.30	61.10	0	10,148	0.00%
2024/01/05	22	61.46	5	61.32	61.00	17	10,189	0.17%
2024/01/04	0.4	60.75	0	0.00	61.30	0.4	10,082	0.00%
2024/01/02	2	60.40	1	60.50	61.10	1	10,074	0.01%
2023/12/29	4.1	60.06	3	60.90	60.50	1.1	10,050	0.01%
2023/12/28	3	59.87	2	59.70	59.70	1	10,007	0.01%
2023/12/27	1	60.01	3	59.90	60.30	-2	10,084	-0.02%
2023/12/26	7	59.06	4	59.35	59.70	3	9,984	0.03%
2023/12/22	2.5	59.84	3.1	60.48	59.90	-0.6	9,845	-0.01%
2023/12/20	1	61.20	7.2	61.49	60.80	-6.2	9,808	-0.06%
2023/12/19	10	60.61	11.2	61.93	61.30	-1.2	9,707	-0.01%
2023/12/18	2.1	68.23	6	66.67	65.10	-4	9,440	-0.04%
2023/12/15	8	68.93	1	68.00	68.00	7	9,308	0.08%
2023/12/14	16	72.31	10	71.90	71.10	6	9,309	0.06%
2023/12/13	34	71.97	41.1	71.82	71.50	-7.1	8,959	-0.08%
2023/12/12	26.1	69.64	30.2	68.86	68.90	-4.1	8,387	-0.05%
2023/12/11	17	65.37	13.4	66.80	68.30	3.6	7,654	0.05%
2023/12/08	12.5	59.93	9	60.81	62.10	3.5	6,960	0.05%
2023/12/07	0.2	56.33	5	56.70	56.50	-4.9	6,457	-0.08%
2023/12/04	0	55.90	0	0.00	55.90	0	7,563	0.00%
2023/11/29	0.5	55.60	2	55.40	55.70	-1.5	8,175	-0.02%
2023/11/28	0.1	53.40	2	53.35	53.60	-1.9	7,944	-0.02%
2023/11/27	5	53.20	0	0.00	53.20	5	8,023	0.06%
2023/11/21	2	54.50	2	54.30	54.40	0	8,222	0.00%
2023/11/20	0	0.00	5	54.08	54.40	-5	8,278	-0.06%
2023/11/15	2	53.40	0	0.00	53.30	2	8,305	0.02%
2023/11/14	2	53.70	5	53.60	53.60	-3	8,334	-0.04%
2023/11/13	4	53.35	1	53.20	53.20	3	8,409	0.04%
2023/11/08	1	55.30	0	0.00	54.90	1	8,686	0.01%
2023/11/03	0	0.00	0	55.80	55.40	0	9,327	0.00%
2023/11/01	2	56.90	1.3	56.22	56.20	0.7	9,300	0.01%
2023/10/31	0	0.00	2	55.60	55.60	-2	9,213	-0.02%
2023/10/24	0	55.10	1	55.30	55.30	-1	9,315	-0.01%
2023/10/23	0	0.00	1	54.90	54.90	-1	9,409	-0.01%
2023/10/20	1	53.70	1	53.80	54.20	0	9,481	0.00%
2023/10/18	0.3	52.50	10	52.80	52.80	-9.7	9,452	-0.10%
2023/10/17	10	53.70	0	53.90	53.60	10	9,445	0.11%
2023/10/16	0	0.00	0	53.40	53.40	0	9,528	0.00%
2023/10/13	1	54.80	0	0.00	54.30	1	9,581	0.01%
2023/10/12	0	0.00	1	55.80	55.60	-1	9,622	-0.01%
2023/10/11	1	55.90	6	55.30	55.40	-5	9,790	-0.05%
2023/10/05	0.1	56.10	6	57.20	55.90	-5.9	9,667	-0.06%
2023/10/04	2	56.45	0	0.00	56.40	2	9,596	0.02%
2023/10/03	28	56.29	23	56.35	56.10	5	9,560	0.05%
2023/10/02	7	55.83	12.1	55.36	55.30	-5.1	9,442	-0.05%
2023/09/28	5	55.10	0	0.00	55.10	5	9,527	0.05%
2023/09/27	7	55.06	3	54.90	55.00	4	9,598	0.04%
2023/09/26	3	54.87	1	56.30	54.60	2	9,605	0.02%
2023/09/25	1	54.90	3.5	54.91	55.30	-2.5	9,481	-0.03%
2023/09/22	1	53.90	7	54.10	54.40	-6	9,348	-0.06%
2023/09/21	4	53.98	4.1	53.98	53.80	-0.1	9,299	0.00%
2023/09/20	0	0.00	3.1	55.15	54.10	-3.1	9,202	-0.03%
2023/09/19	15	54.95	21	55.18	54.80	-6	9,020	-0.07%
2023/09/18	4	54.73	11	54.48	54.40	-7	8,707	-0.08%
2023/09/15	8	54.29	2	54.10	54.10	6	8,549	0.07%
2023/09/14	11	53.95	2	53.95	53.20	9	8,319	0.11%
2023/09/13	1	52.79	4.2	52.46	52.70	-3.2	8,029	-0.04%
2023/09/12	15.1	51.45	9	52.06	51.80	6.1	7,828	0.08%
2023/09/11	17	50.69	4	50.65	50.60	13	7,656	0.17%
2023/09/08	2	51.25	9	51.53	51.10	-7	7,604	-0.09%
2023/09/07	30	51.98	21.2	51.73	50.40	8.8	7,266	0.12%
2023/09/06	5	53.20	17	53.25	55.20	-12	6,606	-0.18%
2023/09/05	1	48.75	4.1	49.98	50.20	-3.1	5,774	-0.05%
2023/09/04	0	48.20	1	48.40	48.40	-1	5,700	-0.02%
2023/09/01	1	48.15	1	48.35	48.20	0	5,771	0.00%
2023/08/31	0	0.00	3	47.78	48.20	-3	5,764	-0.05%
2023/08/30	1	48.60	1	48.60	48.20	0	5,726	0.00%
2023/08/29	1.1	49.51	1	49.30	49.20	0.1	5,728	0.00%
2023/08/28	0	0.00	3	49.82	49.25	-3	5,701	-0.05%
2023/08/25	3	49.87	0	0.00	49.85	3	5,664	0.05%
2023/08/23	0	0.00	4	49.93	49.75	-4	5,486	-0.07%
2023/08/22	1	49.90	0	0.00	49.55	1	5,441	0.02%
2023/08/18	2.1	49.82	0	0.00	49.65	2.1	5,364	0.04%
2023/08/17	0	0.00	1	49.90	50.40	-1	5,300	-0.02%
2023/08/16	1	48.20	3	49.03	48.95	-2	5,211	-0.04%
2023/08/15	2	48.10	6	48.36	49.25	-4	5,131	-0.08%
2023/08/14	6	50.53	64	49.75	49.95	-58	5,014	-1.16%
2023/08/11	11	51.04	51.5	50.95	51.20	-40.5	4,888	-0.83%
2023/08/10	13	50.08	1	49.65	49.35	12	4,537	0.26%
2023/08/09	0	0.00	1	49.20	49.20	-1	4,205	-0.02%
2023/08/07	0	0.00	3	48.55	48.35	-3	4,176	-0.07%
2023/08/04	2	47.05	1	47.05	47.80	1	4,190	0.02%
2023/08/02	4.1	47.20	0	0.00	47.40	4.1	4,158	0.10%
2023/08/01	4	47.46	0	0.00	47.90	4	4,129	0.10%
2023/07/27	2	49.70	0	0.00	49.30	2	3,992	0.05%
2023/07/26	3	49.75	8.1	49.86	49.85	-5.1	3,900	-0.13%
2023/07/25	0	0.00	1	49.15	49.05	-1	3,774	-0.03%
2023/07/19	0	0.00	0.1	48.35	47.95	-0.1	3,545	0.00%
2023/07/18	0	0.00	1.1	47.58	47.95	-1.1	3,462	-0.03%
2023/07/17	1	47.00	0.1	46.70	47.00	0.9	3,335	0.03%
2023/07/14	2.1	46.23	1	47.55	47.40	1.1	3,225	0.03%
2023/07/13	2	43.70	0	0.00	43.85	2	3,018	0.07%
2023/07/12	2	43.00	4	43.16	43.15	-2	3,001	-0.07%
2023/07/11	2	43.03	0	0.00	43.10	2	2,999	0.07%
2023/07/10	0.1	42.37	1	42.55	42.20	-0.9	2,993	-0.03%
2023/07/07	0.1	43.52	0	0.00	43.40	0.1	2,960	0.00%
2023/07/06	0	0.00	1	44.45	44.20	-1	2,919	-0.03%
2023/07/05	1	48.65	0	0.00	48.35	1	2,745	0.04%
2023/07/04	1	48.56	0	0.00	48.80	1	2,626	0.04%
2023/07/03	1	48.95	0	0.00	48.85	1	2,570	0.04%
2023/06/30	1	48.45	0	0.00	48.40	1	2,544	0.04%
2023/06/29	1	48.75	0	0.00	48.75	1	2,508	0.04%
2023/06/26	0	0.00	2	48.90	48.90	-2	2,440	-0.08%
2023/06/21	1	48.80	1	48.35	48.85	0	2,433	0.00%
2023/06/16	3	49.40	5	49.16	48.90	-2	2,470	-0.08%
2023/06/15	4	50.10	0	0.00	49.95	4	2,456	0.16%
2023/06/14	1	49.90	0	0.00	50.40	1	2,548	0.04%
2023/06/13	0	0.00	1	49.55	49.60	-1	2,519	-0.04%
2023/06/09	2.1	49.63	0	0.00	49.45	2.1	2,587	0.08%
2023/06/07	0	0.00	1	48.95	49.15	-1	2,732	-0.04%
2023/06/06	0.1	48.10	0	0.00	48.15	0.1	2,785	0.00%
2023/06/05	20	48.25	0	0.00	48.00	20	2,788	0.72%
2023/06/01	30	46.65	0	0.00	46.75	30	2,843	1.06%
2023/05/31	0	0.00	0.1	46.05	46.25	-0.1	3,021	0.00%
2023/05/25	0.1	45.70	0	0.00	45.65	0.1	3,232	0.00%
2023/05/24	1	45.90	0	0.00	45.90	1	3,229	0.03%
2023/05/17	0	0.00	1	45.00	45.05	-1	3,152	-0.03%
2023/05/11	0.1	44.65	0	0.00	44.75	0.1	3,058	0.00%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/04/28	0.1	43.70	0	0.00	43.40	0.1	2,987	0.00%
2023/04/25	0.1	43.30	0	0.00	43.05	0.1	2,946	0.00%
2023/04/21	0.3	43.80	0	0.00	43.45	0.3	2,916	0.01%
2023/04/20	0	0.00	2	44.15	44.25	-2	2,889	-0.07%
2023/04/18	0.1	44.55	0	0.00	44.50	0.1	2,886	0.00%
2023/04/10	3	44.60	0	0.00	44.65	3	2,780	0.11%
2023/03/28	3	43.70	0.5	43.85	43.75	2.5	2,596	0.10%
2023/03/20	0	0.00	1.6	42.90	42.85	-1.6	2,388	-0.07%
2023/03/16	0	0.00	70	42.82	42.80	-70	2,195	-3.19%
2023/03/15	0	0.00	6	42.99	42.85	-6	2,171	-0.28%
2023/03/14	2	43.00	3	42.88	42.75	-1	2,080	-0.05%
2023/03/13	1	42.85	6	42.85	42.95	-5	1,994	-0.25%
2023/03/10	2	42.55	8	42.54	42.60	-6	1,881	-0.32%
2023/03/09	9	42.57	4	42.64	42.20	5	1,739	0.29%
2023/03/07	22.5	40.81	1	40.95	41.00	21.5	1,553	1.38%
2023/03/06	31.5	41.44	1	41.50	41.45	30.5	1,494	2.04%
2023/03/03	1	42.40	7	42.42	42.75	-6	1,384	-0.43%
2023/03/02	8	40.95	0	0.00	41.35	8	1,175	0.68%
2023/02/21	1	38.45	0	0.00	38.60	1	907	0.11%
2023/02/17	1	37.75	0	0.00	37.85	1	903	0.11%
2023/02/08	2	37.40	0	0.00	37.45	2	968	0.21%
2023/02/06	0	0.00	1	38.30	38.25	-1	918	-0.11%
2023/01/06	0	37.10	0	0.00	37.00	0	876	0.00%
2023/01/05	1	36.85	0	0.00	36.85	1	894	0.11%
2022/12/20	2	35.80	0	0.00	35.30	2	1,013	0.20%
2022/12/16	1	36.20	0	0.00	35.85	1	1,044	0.10%
2022/12/07	1	36.35	0	0.00	36.40	1	1,132	0.09%
2022/11/24	0.3	37.10	0	0.00	37.10	0.3	1,198	0.02%
2022/10/25	0	0.00	10	32.75	32.75	-10	1,369	-0.73%
2022/10/13	2	32.90	1	33.00	32.30	1	1,493	0.07%
2022/10/07	0	0.00	1	34.55	34.45	-1	1,556	-0.06%
2022/10/05	0	0.00	1	35.35	35.00	-1	1,760	-0.06%
2022/10/04	2	34.50	0	0.00	34.75	2	1,820	0.11%
2022/09/30	1	33.20	1	34.05	34.05	0	1,928	0.00%
2022/09/28	0	0.00	2	33.15	33.05	-2	1,970	-0.10%
2022/09/23	0.1	35.60	0	0.00	35.45	0.1	2,014	0.00%
2022/09/20	0	0.00	4	36.15	36.35	-4	2,026	-0.20%
2022/09/19	2	36.15	0	0.00	36.10	2	2,044	0.10%
2022/09/02	0	0.00	1	37.10	37.00	-1	2,101	-0.05%
2022/08/26	4	38.13	0	0.00	38.10	4	2,069	0.19%
2022/08/24	0	0.00	1	38.00	38.10	-1	2,077	-0.05%
2022/08/17	2	38.60	0	0.00	38.45	2	2,083	0.10%
2022/08/10	1	37.25	0	0.00	37.10	1	2,062	0.05%
2022/08/09	0.1	37.15	0	0.00	37.15	0.1	2,086	0.00%
2022/08/05	0	0.00	10	36.80	36.70	-10	2,114	-0.47%
2022/08/04	0	0.00	13	36.70	36.65	-13	2,127	-0.61%
2022/08/03	0	0.00	10	37.10	36.95	-10	2,122	-0.47%
2022/07/25	0	0.00	1	36.85	37.10	-1	2,241	-0.04%
2022/07/19	41	35.50	0	0.00	35.50	41	2,309	1.77%
2022/07/18	1	34.70	0	0.00	34.70	1	2,316	0.04%
2022/07/14	1.1	34.47	0	0.00	34.45	1.1	2,277	0.05%
2022/07/13	8	38.75	0	0.00	38.70	8	2,180	0.37%
2022/07/12	0	0.00	1	37.80	37.80	-1	2,130	-0.05%
2022/07/11	12.2	39.82	0	0.00	39.20	12.2	2,083	0.59%
2022/07/06	0.1	39.80	0	0.00	39.50	0.1	2,021	0.00%
2022/07/01	1	40.50	0	0.00	39.90	1	2,113	0.05%
2022/06/28	1	43.90	0	0.00	43.90	1	2,102	0.05%
2022/06/27	1	44.15	0	0.00	44.30	1	2,139	0.05%
2022/06/14	0	0.00	1	47.20	47.00	-1	2,845	-0.04%
2022/06/13	1	47.35	0.5	47.55	47.35	0.5	2,893	0.02%
2022/06/07	1	48.40	0	0.00	48.50	1	3,097	0.03%
2022/06/02	2	48.20	0	0.00	48.20	2	3,288	0.06%
2022/05/27	1	48.10	1	48.05	48.05	0	3,605	0.00%
2022/05/20	0	0.00	1	47.70	47.75	-1	4,000	-0.02%
2022/05/18	21	47.65	0	0.00	47.90	21	4,273	0.49%
2022/05/11	1	46.60	0	0.00	46.60	1	5,985	0.02%
2022/05/10	0	0.00	0.1	46.50	47.20	-0.1	5,997	0.00%
2022/05/09	0.1	46.75	0	0.00	46.90	0.1	6,009	0.00%
2022/04/27	0	0.00	6	45.45	45.15	-6	6,080	-0.10%
2022/04/26	0.3	46.88	0	0.00	46.15	0.3	6,086	0.00%
2022/04/22	0	0.00	2	48.73	48.80	-2	6,049	-0.03%
2022/04/20	2	48.20	0	0.00	48.20	2	6,095	0.03%
2022/04/18	0	47.75	0	0.00	47.55	0	6,145	0.00%
2022/04/15	0	0.00	1	48.30	48.15	-1	6,147	-0.02%
2022/04/14	1	49.00	0	0.00	48.70	1	6,173	0.02%
2022/04/12	0.1	48.55	0	0.00	48.25	0.1	6,291	0.00%
2022/04/11	0	49.40	0	0.00	49.15	0	6,341	0.00%
2022/04/08	0	0.00	1	50.00	50.40	-1	6,382	-0.02%
2022/04/07	1.4	51.17	0	0.00	50.40	1.4	6,601	0.02%
2022/03/29	0	52.40	0	0.00	52.20	0	6,968	0.00%
2022/03/25	0	0.00	2	51.10	51.20	-2	6,894	-0.03%
2022/03/24	0	0.00	1	51.80	51.80	-1	6,856	-0.01%
2022/03/23	10.4	51.33	2	51.20	51.40	8.4	6,850	0.12%
2022/03/22	2	52.50	0	0.00	53.30	2	6,536	0.03%
2022/03/21	5	52.56	0	0.00	52.50	5	6,522	0.08%
2022/03/14	20	52.20	0	0.00	52.40	20	6,713	0.30%
2022/03/11	1	52.70	1	52.60	52.60	0	6,925	0.00%
2022/03/10	1	52.50	0	0.00	52.40	1	6,905	0.01%
2022/03/08	1	51.20	61	50.91	49.85	-60	6,797	-0.88%
2022/03/04	3	54.13	0	0.00	54.00	3	6,622	0.05%
2022/03/02	0	0.00	1	53.50	53.70	-1	6,526	-0.02%
2022/02/25	1	53.30	0	0.00	53.10	1	6,451	0.02%
2022/02/24	0.2	52.30	0	0.00	52.70	0.2	6,381	0.00%
2022/02/21	1	53.20	0	0.00	53.20	1	6,204	0.02%
2022/02/17	9.2	55.68	3	55.00	53.90	6.2	5,972	0.10%
2022/02/16	8	53.58	10	54.20	54.70	-2	4,980	-0.04%
2022/02/15	61	50.40	0	0.00	50.70	61	4,395	1.39%
2022/02/10	1	49.50	0	0.00	49.50	1	4,270	0.02%
2022/01/25	0	0.00	1	48.50	47.80	-1	4,468	-0.02%
2022/01/24	0	0.00	1	48.60	48.55	-1	4,459	-0.02%
2022/01/20	2	49.68	0	0.00	50.00	2	4,462	0.04%
2022/01/18	1	50.00	1	50.50	50.70	0	4,407	0.00%
2022/01/14	1	49.30	0	0.00	49.35	1	4,371	0.02%
2022/01/13	21	50.26	46	50.04	49.70	-25	4,374	-0.57%
2022/01/12	25	49.94	0	0.00	50.00	25	4,334	0.58%
2022/01/10	0	0.00	7	49.40	49.50	-7	4,283	-0.16%
2022/01/06	2	49.68	1	50.00	49.75	1	4,246	0.02%
2022/01/05	0	0.00	8	50.00	49.75	-8	4,301	-0.19%
2022/01/04	0	0.00	1	50.80	50.90	-1	4,240	-0.02%
2022/01/03	0	0.00	2	50.80	51.00	-2	4,155	-0.05%
2021/12/30	0	0.00	3.2	49.94	50.50	-3.2	4,067	-0.08%
2021/12/29	14	49.09	4	49.59	49.70	10	3,845	0.26%
2021/12/28	7	48.67	2	48.75	48.90	5	3,648	0.14%
2021/12/24	0	0.00	2	47.20	47.20	-2	3,544	-0.06%
2021/12/22	0	0.00	3	47.90	47.90	-3	3,491	-0.09%
2021/12/17	0	0.00	1	47.40	47.70	-1	3,515	-0.03%
2021/12/16	0	0.00	0.1	47.15	47.15	-0.1	3,497	0.00%
2021/12/15	1	47.20	0	0.00	47.10	1	3,530	0.03%
2021/12/13	0	0.00	2	47.68	47.95	-2	3,473	-0.06%
2021/12/10	1	47.20	0	0.00	47.20	1	3,442	0.03%
2021/12/09	9	47.61	8	47.66	47.65	1	3,461	0.03%
2021/12/08	16	47.24	20.3	47.09	47.00	-4.3	3,405	-0.12%
2021/12/07	5	47.00	0.1	46.65	46.80	4.9	3,422	0.14%
2021/12/03	0	0.00	3	44.75	44.65	-3	3,197	-0.09%
2021/12/01	0.1	44.70	0	0.00	44.95	0.1	3,232	0.00%
2021/11/30	0	0.00	2	44.55	45.00	-2	3,218	-0.06%
2021/11/26	0.1	44.05	0	0.00	43.95	0.1	3,117	0.00%
2021/11/24	0	0.00	1	44.20	44.35	-1	3,118	-0.03%
2021/11/19	1	44.00	0	0.00	44.00	1	3,103	0.03%
2021/11/16	2.1	44.01	0	0.00	44.20	2.1	3,110	0.07%
2021/11/12	2	44.50	0	0.00	44.45	2	3,129	0.06%
2021/11/10	0.2	44.07	1	44.20	44.20	-0.8	3,148	-0.03%
2021/11/09	1	43.55	1	43.55	43.60	0	3,176	0.00%
2021/11/08	0.1	43.25	0	0.00	43.30	0.1	3,309	0.00%
2021/11/05	1	42.95	0	0.00	43.40	1	3,389	0.03%
2021/11/04	0	0.00	4	43.34	43.10	-4	3,437	-0.12%
2021/11/03	0	0.00	3	44.97	45.10	-3	3,330	-0.09%
2021/11/02	1	44.75	0	0.00	43.80	1	3,526	0.03%
2021/11/01	3.1	44.88	0	0.00	44.60	3.1	3,687	0.08%
2021/10/29	0	0.00	2.1	44.33	44.85	-2.1	3,675	-0.06%
2021/10/26	5	43.50	0	0.00	43.50	5	3,735	0.13%
2021/10/25	1	43.00	0	0.00	43.25	1	3,761	0.03%
2021/10/19	2	42.45	0	0.00	42.45	2	4,109	0.05%
2021/10/15	0	0.00	1	42.10	42.10	-1	4,704	-0.02%
2021/10/14	0.4	41.70	0	0.00	41.80	0.4	4,822	0.01%
2021/10/13	3	41.73	1	41.65	41.75	2	4,953	0.04%
2021/10/04	0	0.00	1	43.15	42.15	-1	5,385	-0.02%
2021/09/30	0	0.00	5	44.25	44.30	-5	5,575	-0.09%
2021/09/29	0	0.00	5	44.30	44.25	-5	5,850	-0.09%
2021/09/28	0	44.80	0	0.00	44.95	0	6,001	0.00%
2021/09/27	1	44.90	0	0.00	44.85	1	6,003	0.02%
2021/09/24	2	45.73	0	0.00	45.20	2	6,013	0.03%
2021/09/22	5	45.25	2	45.50	45.25	3	6,027	0.05%
2021/09/16	5	45.35	3	45.30	45.30	2	5,946	0.03%
2021/09/15	3	45.55	4	45.50	45.05	-1	5,931	-0.02%
2021/09/14	0	0.00	1	46.10	45.80	-1	5,898	-0.02%
2021/09/13	19	45.43	18	45.50	45.50	1	5,814	0.02%
2021/09/10	1	44.91	14	45.25	45.25	-13	5,733	-0.23%
2021/09/08	0	0.00	1	43.65	43.10	-1	5,573	-0.02%
2021/09/06	5	43.23	0	0.00	42.70	5	5,591	0.09%
2021/09/03	2	43.20	1	43.40	43.20	1	5,599	0.02%
2021/08/18	5	42.76	0	0.00	43.45	5	5,718	0.09%
2021/08/11	0	0.00	3	42.15	41.85	-3	5,663	-0.05%
2021/08/10	2	42.55	0	0.00	42.55	2	5,794	0.03%
2021/08/06	1	44.65	5	43.95	44.30	-4	5,893	-0.07%
2021/08/05	5	45.47	1.1	46.08	46.50	3.9	5,750	0.07%
2021/07/30	0	0.00	3	44.55	44.30	-3	5,866	-0.05%
2021/07/26	0	45.65	0	0.00	45.80	0	5,963	0.00%
2021/07/22	2	46.48	6.2	44.81	44.80	-4.2	5,851	-0.07%
2021/07/21	0	0.00	1	46.15	45.05	-1	5,432	-0.02%
2021/07/20	2	45.70	3	45.85	45.50	-1	5,456	-0.02%
2021/07/19	0	0.00	4.1	45.66	46.45	-4.1	5,649	-0.07%
2021/07/16	3	45.25	1	45.00	45.25	2	5,901	0.03%
2021/07/15	0	0.00	10	44.22	44.40	-10	5,921	-0.17%
2021/07/14	3	44.80	3	44.55	44.20	0	6,041	0.00%
2021/07/13	6.1	44.94	6	44.74	44.30	0.1	6,135	0.00%
2021/07/12	0	44.20	1	43.95	44.30	-1	6,160	-0.02%
2021/07/08	2	43.55	31	43.04	43.10	-29	6,189	-0.47%
2021/07/07	0	43.15	8	43.13	43.50	-8	6,245	-0.13%
2021/07/06	24.1	43.44	90.1	42.79	42.65	-66.1	6,231	-1.06%
2021/07/05	115	41.84	5.4	41.55	42.15	109.6	6,150	1.78%	大買/鉅額交易
2021/06/29	0.8	40.25	0	0.00	40.25	0.8	6,215	0.01%
2021/06/24	0	0.00	0	39.70	39.60	0	6,264	0.00%
2021/06/23	0	39.50	0	0.00	39.50	0	6,288	0.00%
2021/06/22	0	39.40	0	0.00	39.30	0	6,316	0.00%
2021/06/07	2	39.85	0	0.00	40.00	2	7,242	0.03%
2021/06/03	0	0.00	1	40.00	39.95	-1	7,398	-0.01%
2021/06/02	1	40.30	1	39.95	39.95	0	7,399	0.00%
2021/06/01	1	40.15	1	40.25	40.25	0	7,379	0.00%
2021/05/31	0	0.00	7	39.89	39.70	-7	7,368	-0.09%
2021/05/27	1	39.00	0	0.00	39.50	1	7,460	0.01%
2021/05/26	4	38.93	1	39.10	39.15	3	7,474	0.04%
2021/05/25	1	39.00	2	38.90	39.00	-1	7,507	-0.01%
2021/05/24	4	38.40	0	0.00	38.40	4	7,519	0.05%
2021/05/19	2	36.98	0	0.00	38.10	2	7,637	0.03%
2021/05/18	5	36.68	0	0.00	37.30	5	7,613	0.07%
2021/05/17	1	36.90	1	36.00	35.85	0	7,463	0.00%
2021/05/14	3	38.58	0	0.00	38.65	3	7,371	0.04%
2021/05/12	0	38.80	1	37.55	37.80	-1	7,256	-0.01%
2021/05/06	0	0.00	0.1	41.65	41.70	-0.1	7,103	0.00%
2021/05/04	2	40.30	1	40.35	40.90	1	7,295	0.01%
2021/05/03	1	41.85	0	0.00	41.80	1	7,214	0.01%
2021/04/28	0	0.00	1	42.65	42.70	-1	7,152	-0.01%
2021/04/27	2	42.70	0	0.00	42.55	2	7,270	0.03%
2021/04/26	1	42.25	1	42.30	43.25	0	7,365	0.00%
2021/04/23	2	41.56	0	0.00	41.10	2	7,273	0.03%
2021/04/22	14	43.62	0	0.00	43.00	14	6,989	0.20%
2021/04/21	3	48.60	75	48.50	48.50	-72	6,614	-1.09%
2021/04/20	0	0.00	2	48.88	48.80	-2	6,487	-0.03%
2021/04/19	1	48.55	0	0.00	48.75	1	6,432	0.02%
2021/04/16	3	47.42	50	47.55	47.85	-47	6,365	-0.74%
2021/04/15	5	46.49	1	46.65	46.55	4	6,269	0.06%
2021/04/14	0	0.00	4	46.29	45.70	-4	6,174	-0.06%
2021/04/13	0	0.00	1	45.90	45.85	-1	6,082	-0.02%
2021/04/12	3	46.82	0	0.00	46.75	3	5,951	0.05%
2021/04/09	0	0.00	4	46.05	46.35	-4	5,797	-0.07%
2021/04/08	1	44.90	0	0.00	45.00	1	5,596	0.02%
2021/04/07	27	43.68	0	0.00	44.50	27	5,526	0.49%
2021/04/06	0.1	43.10	1	43.00	43.10	-0.9	5,414	-0.02%
2021/03/30	0.1	43.00	0	0.00	42.85	0.1	5,364	0.00%
2021/03/29	1.1	42.55	0	0.00	42.70	1.1	5,359	0.02%
2021/03/25	2	41.93	0	0.00	41.90	2	5,375	0.04%
2021/03/23	2	42.15	0	0.00	42.15	2	5,342	0.04%
2021/03/22	0	0.00	4	42.60	42.65	-4	5,350	-0.07%
2021/03/19	0	0.00	2	42.70	42.80	-2	5,381	-0.04%
2021/03/18	15	42.57	0	0.00	42.65	15	5,313	0.28%
2021/03/17	0	0.00	6	42.69	42.60	-6	5,379	-0.11%
2021/03/16	50	42.60	14	43.06	42.65	36	5,455	0.66%
2021/03/15	2	42.38	4	41.68	42.45	-2	5,319	-0.04%
2021/03/12	2	40.15	48	40.14	40.50	-46	5,182	-0.89%
2021/03/11	12	39.80	1	39.75	39.65	11	5,186	0.21%
2021/03/10	1	39.45	0	0.00	39.25	1	5,238	0.02%
2021/03/09	58	38.94	0	0.00	39.20	58	5,255	1.10%
2021/02/24	7	38.24	3	38.00	38.05	4	5,425	0.07%
2021/02/23	2	38.28	4	38.40	38.40	-2	5,377	-0.04%
2021/02/22	3	38.27	0	0.00	38.50	3	5,335	0.06%
2021/02/19	2	37.08	0	0.00	37.45	2	5,240	0.04%
2021/02/17	0	0.00	4	36.60	36.65	-4	5,207	-0.08%
2021/02/04	2	35.80	0	0.00	36.00	2	5,172	0.04%
2021/02/02	0	0.00	3	34.90	35.00	-3	5,080	-0.06%
2021/01/28	0	0.00	3	36.47	35.80	-3	4,927	-0.06%
2021/01/25	1	35.95	0	0.00	36.00	1	4,509	0.02%
2021/01/20	4	36.35	31	35.38	35.50	-27	4,432	-0.61%
2021/01/19	44	35.52	19	35.77	35.95	25	4,299	0.58%
2021/01/15	0	0.00	3	35.12	35.00	-3	4,121	-0.07%
2021/01/14	1	35.15	0	0.00	35.20	1	4,110	0.02%
2021/01/13	2	35.20	21	35.15	35.15	-19	4,080	-0.47%
2021/01/12	0	0.00	1	35.50	35.00	-1	4,043	-0.02%
2021/01/11	2	35.05	0	0.00	35.20	2	3,938	0.05%
2021/01/08	20	34.80	0	0.00	34.70	20	3,852	0.52%
2021/01/06	2	34.35	0	0.00	33.85	2	3,748	0.05%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/24	5	34.55	5	34.40	34.45	0	3,557	0.00%
2020/12/22	1	34.10	1	34.15	33.95	0	3,497	0.00%
2020/12/21	0	0.00	1	33.95	34.30	-1	3,468	-0.03%
2020/12/15	0	0.00	1	34.25	34.20	-1	3,237	-0.03%
2020/12/14	6	34.78	1	34.80	34.90	5	3,128	0.16%
2020/12/10	3	34.95	5	34.77	34.80	-2	2,972	-0.07%
2020/12/08	1	33.60	1	33.40	33.75	0	2,700	0.00%
2020/12/07	12	33.83	0	0.00	33.90	12	2,640	0.45%
2020/12/02	2	32.80	4	33.08	33.15	-2	2,326	-0.09%
2020/11/30	0	0.00	10	32.65	32.60	-10	2,168	-0.46%
2020/11/27	2	32.40	1	32.25	32.35	1	2,088	0.05%
2020/11/26	1	32.10	6	32.30	32.40	-5	2,030	-0.25%
2020/11/24	0	0.00	6	31.20	31.25	-6	1,763	-0.34%
2020/11/23	0	0.00	6	31.33	31.35	-6	1,739	-0.34%
2020/11/20	0	0.00	4	31.10	31.10	-4	1,689	-0.24%
2020/11/18	0	0.00	3	31.00	31.00	-3	1,681	-0.18%
2020/11/17	1	30.90	4	31.00	30.95	-3	1,668	-0.18%
2020/11/16	7	30.98	0	0.00	31.05	7	1,704	0.41%
2020/11/12	0	0.00	11	30.66	30.55	-11	1,671	-0.66%
2020/11/11	2	30.20	0	0.00	30.20	2	1,635	0.12%
2020/11/06	0	0.00	3	30.30	30.30	-3	1,619	-0.19%
2020/11/05	4	30.38	0	0.00	30.35	4	1,632	0.25%
2020/11/04	4	30.25	16	30.29	30.35	-12	1,665	-0.72%
2020/11/03	0	0.00	5	30.20	30.20	-5	1,706	-0.29%
2020/10/30	9	30.32	3	30.45	30.30	6	1,697	0.35%
2020/10/27	0	0.00	2	30.20	30.20	-2	1,627	-0.12%
2020/10/26	7	30.10	4	30.05	30.00	3	1,604	0.19%
2020/10/08	2	29.50	0	0.00	29.55	2	1,781	0.11%
2020/09/23	3	29.38	0	0.00	29.35	3	2,242	0.13%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/21	0	0.00	3	29.53	29.50	-3	2,272	-0.13%
2020/09/17	0	0.00	1	29.50	29.55	-1	2,319	-0.04%
2020/09/15	2	29.70	0	0.00	29.55	2	2,392	0.08%
2020/09/11	2	29.58	0	0.00	29.55	2	2,664	0.08%
2020/09/09	2	29.70	0	0.00	29.75	2	2,701	0.07%
2020/09/03	0	0.00	4	30.15	30.10	-4	2,851	-0.14%
2020/08/28	1	29.65	0	0.00	29.70	1	3,216	0.03%
2020/08/26	1	29.75	1	29.80	29.85	0	3,351	0.00%
2020/08/24	2	29.65	0	0.00	29.75	2	3,412	0.06%
2020/08/21	1	29.50	0	0.00	29.50	1	3,454	0.03%
2020/08/20	2	29.45	0	0.00	29.25	2	3,487	0.06%
2020/08/17	2	30.30	0	0.00	30.45	2	3,600	0.06%
2020/08/14	0	0.00	5	30.20	30.30	-5	3,672	-0.14%
2020/08/11	0	0.00	3	30.40	30.25	-3	3,777	-0.08%
2020/08/07	0	0.00	8	30.21	30.40	-8	3,907	-0.20%
2020/08/06	3	29.95	0	0.00	29.90	3	3,916	0.08%
2020/07/30	5	29.75	0	0.00	29.75	5	4,195	0.12%
2020/07/28	2	29.33	13	29.28	29.00	-11	4,304	-0.26%
2020/07/24	2	29.85	0	0.00	29.60	2	4,502	0.04%
2020/07/22	3	29.98	0	0.00	30.10	3	4,754	0.06%
2020/07/15	0	0.00	5	30.10	30.00	-5	5,486	-0.09%
2020/07/14	2	30.00	0	0.00	30.05	2	5,622	0.04%
2020/07/10	10	30.33	0	0.00	30.20	10	5,923	0.17%
2020/07/09	0	0.00	2	30.75	30.85	-2	6,006	-0.03%
2020/07/08	0	0.00	1	30.60	30.60	-1	6,067	-0.02%
2020/07/07	2	30.70	12	30.45	30.55	-10	6,140	-0.16%
2020/07/06	6	31.04	1	30.80	30.75	5	6,167	0.08%
2020/07/03	12	30.36	0	0.00	30.80	12	6,181	0.19%
2020/07/02	0	0.00	1	30.10	30.15	-1	6,161	-0.02%
2020/07/01	0	0.00	1	30.00	30.00	-1	6,180	-0.02%
2020/06/29	2	29.58	0	0.00	29.55	2	6,211	0.03%
2020/06/24	1	29.90	5	29.85	29.80	-4	6,200	-0.06%
2020/06/23	3	30.13	7	29.99	29.95	-4	6,227	-0.06%
2020/06/22	6	30.04	2	30.00	30.00	4	6,242	0.06%
2020/06/18	0	0.00	5	29.50	29.45	-5	6,153	-0.08%
2020/06/17	2	29.83	0	0.00	29.80	2	6,076	0.03%
2020/06/15	2	30.05	0	0.00	29.70	2	6,208	0.03%
2020/06/12	6	29.61	0	0.00	29.85	6	6,229	0.10%
2020/06/11	6	30.52	0	0.00	30.05	6	6,262	0.10%
2020/06/10	0	0.00	1	30.65	30.70	-1	6,292	-0.02%
2020/06/09	2	30.65	8	30.71	30.65	-6	6,386	-0.09%
2020/06/08	10	31.31	0	0.00	30.95	10	6,409	0.16%
2020/06/05	12	31.32	1	31.45	31.35	11	6,387	0.17%
2020/06/04	4	30.24	0	0.00	30.20	4	6,262	0.06%
2020/06/03	0	0.00	5	30.27	30.15	-5	6,298	-0.08%
2020/05/27	3	29.83	0	0.00	29.85	3	6,349	0.05%
2020/05/26	6	29.80	0	0.00	29.80	6	6,333	0.09%
2020/05/25	1	29.70	0	0.00	29.95	1	6,292	0.02%
2020/05/21	9	30.46	0	0.00	30.35	9	6,136	0.15%
2020/05/20	1	30.65	0	0.00	30.65	1	6,054	0.02%
2020/05/19	10	30.25	0	0.00	30.25	10	6,034	0.17%
2020/05/15	0	0.00	5	31.10	30.70	-5	5,998	-0.08%
2020/05/14	1	31.75	0	0.00	31.35	1	5,926	0.02%
2020/05/12	0	0.00	1	32.55	32.80	-1	5,851	-0.02%
2020/05/05	2	32.93	0	0.00	32.65	2	5,648	0.04%
2020/05/04	0	0.00	3	32.90	32.80	-3	5,626	-0.05%
2020/04/30	5	33.73	8	33.66	33.70	-3	5,580	-0.05%
2020/04/29	5	34.36	3	34.10	34.20	2	5,545	0.04%
2020/04/28	5	33.15	4	33.88	34.10	1	5,516	0.02%
2020/04/23	1	32.20	3	32.20	32.15	-2	5,168	-0.04%
2020/04/22	2	34.90	5	34.96	34.95	-3	4,997	-0.06%
2020/04/21	13	35.43	9	35.21	35.00	4	4,864	0.08%
2020/04/20	3	35.20	2	35.23	35.35	1	4,729	0.02%
2020/04/17	7	35.12	3	34.92	34.95	4	4,768	0.08%
2020/04/16	0	0.00	8	35.03	35.20	-8	4,690	-0.17%
2020/04/15	9	34.38	13	34.18	34.45	-4	4,536	-0.09%
2020/04/14	2	33.78	2	33.60	33.90	0	4,471	0.00%
2020/04/13	3	33.02	0	0.00	33.30	3	4,367	0.07%
2020/04/10	13	32.80	16	32.72	32.80	-3	4,260	-0.07%
2020/04/09	10	32.34	6	32.40	32.15	4	4,234	0.09%
2020/04/08	0	0.00	2	31.80	32.00	-2	4,155	-0.05%
2020/04/07	9	30.93	6	30.92	31.20	3	4,046	0.07%
2020/04/06	6	30.48	10	30.55	30.55	-4	3,975	-0.10%
2020/03/30	1	28.95	1	29.70	29.90	0	3,840	0.00%
2020/03/27	9	30.12	0	0.00	29.40	9	3,813	0.24%
2020/03/26	0	0.00	3	29.50	29.60	-3	3,764	-0.08%
2020/03/24	0	0.00	1	28.60	28.40	-1	3,680	-0.03%
2020/03/20	6	28.71	0	0.00	28.40	6	3,721	0.16%
2020/03/19	1	27.10	0	0.00	26.70	1	3,643	0.03%
2020/03/18	5	30.20	0	0.00	29.50	5	3,535	0.14%
2020/03/17	3	30.58	0	0.00	30.10	3	3,469	0.09%
2020/03/16	10	31.80	0	0.00	31.20	10	3,385	0.30%
2020/03/13	13	30.32	12	31.28	31.45	1	3,305	0.03%
2020/03/09	0	0.00	11	32.00	31.35	-11	2,931	-0.38%
2020/03/06	10	32.95	1	33.15	32.65	9	2,859	0.31%
2020/03/04	1	31.10	0	0.00	30.95	1	2,581	0.04%
2020/02/20	0	0.00	5	32.05	32.05	-5	2,472	-0.20%
2020/02/06	1	31.80	0	0.00	31.70	1	2,371	0.04%
2020/02/03	0	0.00	25	32.00	32.05	-25	2,265	-1.10%
2020/01/30	3	30.00	0	0.00	30.65	3	2,032	0.15%
2020/01/13	5	32.20	0	0.00	32.05	5	1,766	0.28%
2020/01/10	20	31.50	0	0.00	31.75	20	1,607	1.24%
2020/01/08	0	0.00	1	31.00	31.15	-1	1,452	-0.07%
2020/01/07	0	0.00	1	30.65	30.90	-1	1,400	-0.07%
2020/01/06	1	30.85	6	30.43	30.75	-5	1,373	-0.36%
2020/01/03	0	0.00	2	30.83	30.55	-2	1,354	-0.15%
2019/12/18	4	30.11	1	30.10	30.30	3	1,499	0.20%
2019/11/18	3	29.98	0	0.00	30.00	3	1,524	0.20%
2019/11/14	76	30.50	84	30.04	29.80	-8	1,508	-0.53%
2019/11/13	13	29.88	4	29.91	30.10	9	1,460	0.62%
2019/11/04	0	0.00	1	29.10	29.20	-1	1,509	-0.07%
2019/10/28	0	0.00	6	29.53	29.60	-6	1,567	-0.38%
2019/10/25	6	29.72	0	0.00	29.75	6	1,584	0.38%
2019/10/18	0	0.00	2	29.60	29.60	-2	1,885	-0.11%
2019/10/14	0	0.00	2	29.10	29.05	-2	2,257	-0.09%
2019/10/08	2	29.50	0	0.00	29.60	2	2,375	0.08%
2019/10/04	2	30.55	3	30.55	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	2	30.10	30.15	-2	2,407	-0.08%
2019/10/02	2	29.60	0	0.00	29.80	2	2,413	0.08%
2019/09/23	0	0.00	2	29.45	29.45	-2	2,490	-0.08%
2019/09/20	0	0.00	30	29.40	29.25	-30	2,500	-1.20%
2019/09/11	3	29.40	0	0.00	29.15	3	2,509	0.12%
2019/09/06	5	28.80	0	0.00	28.80	5	2,473	0.20%
2019/08/28	30	28.40	0	0.00	28.30	30	2,614	1.15%
2019/08/16	0	0.00	2	28.60	28.55	-2	2,650	-0.08%
2019/07/29	2	28.23	0	0.00	28.10	2	2,569	0.08%
2019/07/25	0	0.00	5	27.65	28.15	-5	2,537	-0.20%
2019/07/22	1	28.90	0	0.00	28.70	1	2,423	0.04%
2019/07/08	5	32.20	0	0.00	31.85	5	1,686	0.30%
2019/04/29	0	0.00	51	30.80	30.80	-51	2,402	-2.12%
2019/04/11	5	32.06	5	32.00	32.00	0	2,301	0.00%
2019/03/29	0	0.00	1.6	31.34	31.40	-1.6	1,894	-0.08%
2019/03/28	0	0.00	1	31.15	31.30	-1	1,873	-0.05%
2019/03/18	0	0.00	5	30.60	30.65	-5	1,637	-0.31%
2019/02/27	0	0.00	1	29.95	30.00	-1	1,303	-0.08%
2019/02/14	17	29.66	0	0.00	29.70	17	1,271	1.34%
2019/02/12	4	29.80	0	0.00	29.80	4	1,298	0.31%
2019/02/11	0	0.00	1	29.80	29.90	-1	1,305	-0.08%
2018/12/20	1	27.25	0	0.00	27.25	1	1,785	0.06%
2018/12/03	5	30.20	10	30.35	30.30	-5	2,006	-0.25%
2018/11/14	0	0.00	1	29.45	29.50	-1	2,200	-0.05%
2018/10/29	60	25.48	60	25.15	25.20	0	3,446	0.00%
2018/10/24	5	26.65	0	0.00	26.40	5	3,555	0.14%
2018/10/12	0	0.00	6	27.40	28.20	-6	3,901	-0.15%
2018/10/03	5	30.00	0	0.00	29.80	5	5,070	0.10%
2018/10/02	1	30.30	0	0.00	30.10	1	5,108	0.02%
2018/09/19	5	30.10	0	0.00	30.10	5	5,634	0.09%
2018/09/07	13	29.95	0	0.00	29.80	13	5,964	0.22%
2018/09/06	10	30.35	8	30.24	30.25	2	5,992	0.03%
2018/09/04	0	0.00	1	31.05	31.20	-1	6,185	-0.02%
2018/08/20	0	0.00	1	30.10	30.05	-1	6,568	-0.02%
2018/08/17	1	31.00	1	31.00	30.85	0	6,561	0.00%
2018/08/13	1	32.00	2	32.20	31.85	-1	6,799	-0.01%
2018/08/10	2	32.73	0	0.00	32.85	2	6,732	0.03%
2018/08/09	3	32.30	0	0.00	32.25	3	6,717	0.04%
2018/08/08	4	35.09	353	35.05	34.95	-349	6,375	-5.47%	大賣/鉅額交易
2018/08/06	1	35.25	0	0.00	35.25	1	6,028	0.02%
2018/08/02	1	34.95	0	0.00	34.75	1	6,118	0.02%
2018/08/01	1	35.15	0	0.00	35.05	1	6,234	0.02%
2018/07/20	10	35.00	0	0.00	34.70	10	6,010	0.17%
2018/07/18	200	36.08	1	37.00	35.50	199	5,928	3.36%	大買/鉅額交易
2018/07/17	154	36.98	1	37.35	36.60	153	5,762	2.65%	大買/鉅額交易
2018/07/16	2	36.55	4	35.93	36.60	-2	5,339	-0.04%
2018/07/09	2	34.03	1	34.35	33.85	1	4,843	0.02%
2018/07/05	0	0.00	2	35.00	34.10	-2	4,768	-0.04%
2018/07/03	3	34.30	3	33.90	33.80	0	4,754	0.00%
2018/06/29	10	33.95	0	0.00	34.25	10	4,793	0.21%
2018/06/28	0	0.00	4	33.80	33.80	-4	4,792	-0.08%
2018/06/27	53	34.10	0	0.00	33.90	53	4,847	1.09%
2018/06/26	17	33.90	3	33.50	33.90	14	4,891	0.29%
2018/06/22	2	34.65	0	0.00	34.40	2	5,060	0.04%
2018/06/21	0	0.00	140	34.60	34.50	-140	5,102	-2.74%	大賣/鉅額交易
2018/06/15	6	34.77	1	35.00	34.45	5	5,246	0.10%
2018/06/14	12	34.45	0	0.00	34.55	12	5,173	0.23%
2018/06/13	1	34.50	30	34.50	34.45	-29	5,513	-0.53%
2018/06/12	0	0.00	1	33.95	34.05	-1	5,732	-0.02%
2018/06/11	1	33.55	0	0.00	33.45	1	5,726	0.02%
2018/06/08	5	33.60	2	33.50	33.55	3	5,924	0.05%
2018/06/05	0	0.00	2	33.63	33.55	-2	6,100	-0.03%
2018/06/04	1	33.30	0	0.00	33.30	1	6,065	0.02%
2018/06/01	1	33.05	0	0.00	33.15	1	6,206	0.02%
2018/05/28	31	33.30	0	0.00	33.15	31	6,108	0.51%
2018/05/25	0	0.00	1	33.50	33.30	-1	6,073	-0.02%
2018/05/24	0	0.00	10	33.45	33.50	-10	6,061	-0.16%
2018/05/23	1	33.90	1	33.85	33.90	0	6,042	0.00%
2018/05/22	10	34.35	0	0.00	34.30	10	6,002	0.17%
2018/05/21	0	0.00	10	33.95	34.15	-10	5,877	-0.17%
2018/05/17	0	0.00	5	33.65	33.70	-5	5,793	-0.09%
2018/05/16	1	33.30	3	33.05	33.05	-2	5,779	-0.03%
2018/05/15	0	0.00	2	33.05	33.00	-2	5,915	-0.03%
2018/05/14	0	0.00	10	33.39	33.50	-10	5,932	-0.17%
2018/05/10	6	33.51	6	33.50	33.55	0	5,847	0.00%
2018/05/09	0	0.00	1	32.90	33.00	-1	5,625	-0.02%
2018/05/08	1	32.35	0	0.00	32.15	1	5,456	0.02%
2018/05/04	0	0.00	10	32.10	32.00	-10	5,384	-0.19%
2018/04/26	0	0.00	5	31.55	30.95	-5	5,311	-0.09%
2018/04/24	1	30.90	1	31.40	31.40	0	5,305	0.00%
2018/04/23	1	31.75	1	31.95	32.00	0	5,305	0.00%
2018/04/18	2	31.65	0	0.00	31.70	2	5,286	0.04%
2018/04/17	0	0.00	7	31.85	31.85	-7	5,269	-0.13%
2018/04/16	0	0.00	15	31.70	31.55	-15	5,253	-0.29%
2018/04/13	19	32.23	20	31.84	31.95	-1	5,233	-0.02%
2018/04/12	6	32.60	1	32.65	32.65	5	5,350	0.09%
2018/04/11	5	32.55	0	0.00	32.55	5	5,339	0.09%
2018/04/10	15	33.00	15	32.97	32.40	0	5,303	0.00%
2018/04/03	0	0.00	1	32.10	32.05	-1	5,113	-0.02%
2018/03/31	0	0.00	10	31.90	31.95	-10	5,059	-0.20%
2018/03/29	6	31.93	0	0.00	31.85	6	5,005	0.12%
2018/03/28	4	31.85	3	31.85	31.75	1	5,058	0.02%
2018/03/27	5	31.75	0	0.00	31.65	5	5,066	0.10%
2018/03/26	0	0.00	1	32.00	31.70	-1	5,282	-0.02%
2018/03/23	1	31.75	6	31.13	31.75	-5	5,348	-0.09%
2018/03/22	5	31.85	1	31.35	31.30	4	5,213	0.08%
2018/03/21	7	31.96	2	32.10	31.80	5	5,155	0.10%
2018/03/20	4	31.46	2	31.53	31.80	2	5,128	0.04%
2018/03/19	41	31.86	2	31.78	31.45	39	5,051	0.77%
2018/03/15	1	30.60	1	30.70	30.70	0	4,303	0.00%
2018/03/14	14	30.46	6	30.78	30.30	8	4,206	0.19%
2018/03/13	8	30.19	7	30.30	30.35	1	4,003	0.02%
2018/03/12	0	0.00	101	29.10	29.35	-101	3,788	-2.67%	大賣/鉅額交易
2018/03/08	2	29.00	2	29.03	29.00	0	3,778	0.00%
2018/03/07	0	0.00	1	28.90	28.75	-1	3,778	-0.03%
2018/03/05	0	0.00	1	28.40	28.30	-1	3,809	-0.03%
2018/03/01	0	0.00	56	27.39	28.00	-56	3,908	-1.43%
2018/02/27	20	27.80	0	0.00	27.70	20	3,971	0.50%
2018/02/26	29	27.80	0	0.00	27.85	29	4,217	0.69%
2018/02/23	50	27.05	0	0.00	27.40	50	4,253	1.18%
2018/02/22	0	0.00	1	26.60	26.70	-1	4,301	-0.02%
2018/02/12	0	0.00	10	25.50	25.90	-10	4,359	-0.23%
2018/02/09	0	0.00	30	24.66	25.05	-30	4,411	-0.68%
2018/02/08	76	25.73	39	25.60	25.60	37	4,376	0.85%
2018/02/07	4	26.54	201	26.44	26.15	-197	4,319	-4.56%	大賣/鉅額交易
2018/02/02	2	29.13	1	29.20	29.10	1	4,275	0.02%
2018/01/31	30	28.50	0	0.00	28.40	30	4,483	0.67%
2018/01/30	1	28.85	1	28.85	28.70	0	4,565	0.00%
2018/01/26	0	0.00	5	28.65	28.70	-5	4,743	-0.11%
2018/01/25	0	0.00	2	29.00	28.75	-2	4,845	-0.04%
2018/01/24	0	0.00	2	28.90	28.90	-2	5,047	-0.04%
2018/01/23	50	28.85	0	0.00	28.75	50	5,197	0.96%
2018/01/19	0	0.00	3	29.00	28.95	-3	5,418	-0.06%
2018/01/18	30	29.00	0	0.00	29.05	30	5,477	0.55%
2018/01/17	30	29.05	1	28.70	28.90	29	5,670	0.51%
2018/01/15	30	28.60	1	28.65	28.60	29	6,158	0.47%
2018/01/08	2	28.25	10	28.50	28.05	-8	7,961	-0.10%
2018/01/05	0	0.00	16	30.00	30.05	-16	7,849	-0.20%
2018/01/02	16	30.00	0	0.00	30.20	16	8,132	0.20%