至上 (8112)-第一金-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
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-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

第一金-豐原券商分點個股進出
第一金-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
2024/12/16	1	61.00	0	0.00	60.10	1	2,885	0.03%
2024/12/12	1	62.90	0	0.00	62.10	1	2,907	0.03%
2024/12/11	2	63.50	0	0.00	62.90	2	2,937	0.07%
2024/12/10	2	62.50	4	63.50	64.00	-2	2,966	-0.07%
2024/12/04	0	0.00	1	66.20	66.20	-1	2,935	-0.03%
2024/12/02	0.1	63.70	0	0.00	67.50	0.1	2,872	0.00%
2024/11/28	1	62.70	0	0.00	62.10	1	2,686	0.04%
2024/11/25	0	0.00	4	64.90	64.90	-4	2,637	-0.15%
2024/11/22	0	0.00	1	64.90	64.60	-1	2,639	-0.04%
2024/11/21	2	64.40	3	63.83	64.20	-1	2,646	-0.04%
2024/11/20	3	63.20	0	0.00	63.20	3	2,630	0.11%
2024/11/15	0	0.00	2	64.00	64.00	-2	2,685	-0.07%
2024/11/14	0	0.00	10	62.70	62.70	-10	2,678	-0.37%
2024/11/12	0	0.00	20	63.80	63.70	-20	2,709	-0.74%
2024/11/11	1	63.50	0	0.00	63.60	1	2,710	0.04%
2024/11/08	1	64.90	0.1	65.70	64.50	0.9	2,690	0.03%
2024/11/06	0.2	66.60	0	0.00	66.30	0.2	2,666	0.01%
2024/11/05	2	66.85	0	0.00	66.80	2	2,731	0.07%
2024/10/29	1	66.70	0	0.00	66.60	1	3,123	0.03%
2024/10/25	0	0.00	1	67.60	67.80	-1	3,244	-0.03%
2024/10/24	2	67.50	0	0.00	67.50	2	3,315	0.06%
2024/10/23	3	68.90	2.1	69.20	68.60	0.9	3,363	0.03%
2024/10/18	1	68.10	0	0.00	68.10	1	3,506	0.03%
2024/10/17	2	68.65	0	0.00	68.40	2	3,589	0.06%
2024/10/16	0	0.00	10.1	69.00	69.50	-10.1	3,672	-0.27%
2024/10/15	0	0.00	6	68.90	69.10	-6	3,730	-0.16%
2024/10/14	1.1	68.81	0	0.00	69.20	1.1	3,770	0.03%
2024/10/11	0.1	68.90	15	68.93	68.60	-15	3,810	-0.39%
2024/10/09	31.1	68.46	0	0.00	67.80	31.1	3,824	0.81%
2024/10/08	0.1	68.40	0	0.00	68.80	0.1	3,820	0.00%
2024/10/07	0	0.00	3	66.73	67.10	-3	3,861	-0.08%
2024/09/30	3	66.60	0.1	66.50	65.90	3	4,156	0.07%
2024/09/27	0	0.00	3	66.90	66.80	-3	4,382	-0.07%
2024/09/26	0.2	66.90	0	0.00	66.40	0.2	4,645	0.00%
2024/09/25	0.1	66.60	0	0.00	66.40	0.1	4,754	0.00%
2024/09/18	1	65.70	0	0.00	65.00	1	5,587	0.02%
2024/09/16	1	65.80	1	66.20	66.10	0	5,615	0.00%
2024/09/12	1	65.50	0	0.00	65.30	1	5,819	0.02%
2024/09/10	3	67.33	0	0.00	66.00	3	5,900	0.05%
2024/09/09	0.2	68.20	0	0.00	68.10	0.2	5,907	0.00%
2024/09/06	3	68.87	0	0.00	68.40	3	5,951	0.05%
2024/09/05	1	69.90	0	0.00	69.40	1	6,084	0.02%
2024/09/04	0.2	71.80	0	0.00	70.80	0.2	6,269	0.00%
2024/09/02	1	75.00	0	0.00	74.20	1	6,754	0.01%
2024/08/30	0	0.00	2	75.00	75.00	-2	6,930	-0.03%
2024/08/26	1	74.20	22	75.02	74.10	-21	7,760	-0.27%
2024/08/23	21.1	73.40	0	0.00	73.70	21.1	8,004	0.26%
2024/08/22	0.2	74.50	0	0.00	74.40	0.2	8,079	0.00%
2024/08/15	20	75.00	0	0.00	74.60	20	8,599	0.23%
2024/08/14	0	0.00	10	74.80	75.80	-10	8,705	-0.11%
2024/08/12	10	73.50	0	0.00	74.40	10	9,020	0.11%
2024/08/09	1	73.90	0	0.00	73.30	1	9,320	0.01%
2024/08/07	1	74.20	0	0.00	75.00	1	9,799	0.01%
2024/08/05	1	71.00	0	0.00	71.00	1	10,870	0.01%
2024/08/02	1	78.00	0	0.00	78.80	1	10,990	0.01%
2024/08/01	1	78.70	0	0.00	79.60	1	11,176	0.01%
2024/07/30	1	75.70	0	0.00	77.20	1	11,983	0.01%
2024/07/29	2	77.50	0	0.00	77.00	2	12,228	0.02%
2024/07/26	0	78.80	0	0.00	79.30	0	12,306	0.00%
2024/07/22	2.1	78.90	0	0.00	79.00	2.1	12,437	0.02%
2024/07/19	0	81.40	0	0.00	80.30	0	12,433	0.00%
2024/07/18	11	80.36	0	0.00	82.30	11	12,553	0.09%
2024/07/17	2.1	81.47	0	0.00	81.40	2.1	12,522	0.02%
2024/07/16	2	83.20	2	82.30	82.80	0	12,537	0.00%
2024/07/15	0.1	82.60	0	0.00	82.90	0.1	12,667	0.00%
2024/07/12	0.1	81.40	2.2	82.59	82.70	-2.2	12,693	-0.02%
2024/07/11	1.3	81.87	1	81.90	82.00	0.3	12,760	0.00%
2024/07/10	0.6	82.58	0	0.00	82.20	0.6	12,953	0.00%
2024/07/09	1.7	81.56	3.1	81.90	83.10	-1.4	13,129	-0.01%
2024/07/08	0.3	81.30	0	0.00	81.40	0.3	13,416	0.00%
2024/07/05	2.5	82.32	1.2	82.03	82.40	1.3	13,653	0.01%
2024/07/04	0	80.00	1	80.00	80.40	-1	13,794	-0.01%
2024/07/03	1	79.69	2	79.85	79.00	-1	14,371	-0.01%
2024/07/02	11.1	78.13	2.2	79.20	78.30	8.9	14,442	0.06%
2024/07/01	2	81.25	2	81.35	80.90	0	14,209	0.00%
2024/06/28	4	80.15	10	80.05	81.80	-6	14,167	-0.04%
2024/06/27	4	81.70	0	0.00	81.70	4	13,864	0.03%
2024/06/26	1.1	81.05	2.1	82.07	80.90	-1	13,765	-0.01%
2024/06/25	1	82.29	0.3	82.07	82.30	0.7	13,706	0.01%
2024/06/24	2.1	82.01	2	81.70	81.50	0.1	13,689	0.00%
2024/06/20	0	0.00	0.1	84.50	84.00	-0.1	13,764	0.00%
2024/06/19	11.1	85.97	10	84.70	84.50	1.1	14,124	0.01%
2024/06/18	4	85.60	4.5	85.81	85.80	-0.5	14,572	0.00%
2024/06/17	2.2	84.74	2	85.00	85.00	0.2	14,736	0.00%
2024/06/14	0.2	84.60	5	84.18	84.70	-4.8	15,024	-0.03%
2024/06/13	1.1	84.64	1	85.10	84.80	0.1	15,179	0.00%
2024/06/12	14.3	85.49	7	85.46	85.20	7.3	15,320	0.05%
2024/06/11	5.2	85.01	6.3	85.54	85.60	-1.1	15,245	-0.01%
2024/06/07	3.2	84.71	5	85.32	84.60	-1.8	15,263	-0.01%
2024/06/06	12	84.34	7	84.70	84.90	5	15,510	0.03%
2024/06/05	1	81.70	0	0.00	82.00	1	15,444	0.01%
2024/06/04	0.1	82.70	0.1	82.99	82.60	0	15,628	0.00%
2024/06/03	4	81.53	0	0.00	81.90	4	16,115	0.02%
2024/05/31	4	83.10	4	82.20	82.20	0	16,221	0.00%
2024/05/29	1	84.30	1	84.40	83.70	0	16,056	0.00%
2024/05/28	4	81.65	4	82.50	82.50	0	15,853	0.00%
2024/05/27	0	81.10	5	81.00	81.10	-5	15,896	-0.03%
2024/05/24	1	80.00	0	0.00	81.00	1	15,855	0.01%
2024/05/23	13	81.75	0	0.00	81.10	13	15,841	0.08%
2024/05/22	2	83.70	1	83.40	83.40	1	15,719	0.01%
2024/05/21	4	85.25	5	84.74	84.50	-1	15,663	-0.01%
2024/05/20	0	0.00	0.3	85.30	85.20	-0.3	15,613	0.00%
2024/05/17	0	0.00	0	84.40	85.30	0	15,743	0.00%
2024/05/16	4.3	84.83	5	84.98	84.60	-0.7	15,791	0.00%
2024/05/15	4.1	83.50	2.2	83.01	82.70	1.9	15,634	0.01%
2024/05/14	5.5	80.42	2	80.70	80.20	3.5	15,390	0.02%
2024/05/13	9	79.87	8	79.56	80.20	1	15,213	0.01%
2024/05/10	8.3	78.56	3	79.13	79.10	5.3	14,908	0.04%
2024/05/09	13.7	85.97	2.6	85.67	85.50	11.1	14,073	0.08%
2024/05/08	7	95.50	10	94.00	95.00	-3	13,683	-0.02%
2024/05/07	1	94.81	2	95.60	96.60	-1	13,434	-0.01%
2024/05/06	50.6	98.34	51.6	97.04	95.90	-0.9	13,192	-0.01%
2024/05/03	5	96.80	5.5	95.90	93.90	-0.5	12,777	0.00%
2024/05/02	11	91.05	19	92.21	93.40	-8	12,360	-0.06%
2024/04/30	10.5	88.52	10.5	88.39	88.20	0	12,058	0.00%
2024/04/29	5.2	86.07	6.5	88.04	87.80	-1.3	11,962	-0.01%
2024/04/26	2	84.45	2	85.10	85.10	0	11,860	0.00%
2024/04/25	1.1	84.79	0	0.00	84.00	1.1	11,859	0.01%
2024/04/24	0	0.00	0.1	85.20	85.10	-0.1	11,984	0.00%
2024/04/23	2	82.00	1.1	81.05	82.10	1	12,113	0.01%
2024/04/22	0.2	80.60	1	80.60	80.80	-0.8	12,137	-0.01%
2024/04/19	0.2	80.99	1.1	79.94	81.90	-0.8	12,135	-0.01%
2024/04/18	0.2	84.00	0	0.00	83.20	0.2	11,973	0.00%
2024/04/17	0.1	83.90	0.1	84.00	84.00	0	11,941	0.00%
2024/04/16	15.1	83.49	0	0.00	82.90	15.1	11,834	0.13%
2024/04/15	1.2	84.13	8	84.48	85.90	-6.8	11,654	-0.06%
2024/04/12	6.6	87.29	17.4	87.80	86.60	-10.8	11,465	-0.09%
2024/04/11	5.3	84.11	5.2	84.45	85.20	0.1	11,171	0.00%
2024/04/10	10.1	83.96	7.1	82.52	82.10	3	10,944	0.03%
2024/04/09	1.4	82.59	11	82.06	83.50	-9.6	10,705	-0.09%
2024/04/08	9	76.52	12.6	77.46	78.50	-3.6	10,139	-0.04%
2024/04/03	5	74.52	6	74.70	74.80	-1	9,939	-0.01%
2024/04/02	4	74.88	1	74.90	74.80	3	9,974	0.03%
2024/03/29	0	0.00	1	72.80	72.80	-1	10,095	-0.01%
2024/03/28	4.2	74.48	0	0.00	74.00	4.2	10,153	0.04%
2024/03/26	1	73.90	2.3	72.77	73.70	-1.3	10,381	-0.01%
2024/03/25	3	75.53	7	75.64	75.40	-4	10,358	-0.04%
2024/03/22	7	75.49	8	76.03	75.60	-1	10,620	-0.01%
2024/03/21	17	75.91	14	75.94	77.00	3	10,519	0.03%
2024/03/20	23	71.54	0	0.00	71.70	23	10,233	0.22%
2024/03/19	5	73.06	11.1	72.56	72.10	-6.1	10,525	-0.06%
2024/03/18	1	69.60	5	69.40	70.10	-4	10,986	-0.04%
2024/03/15	2	67.90	1.3	67.99	68.10	0.7	11,822	0.01%
2024/03/14	7	67.46	0	0.00	67.40	7	12,565	0.06%
2024/03/13	12	68.13	1	68.90	68.40	11	13,150	0.08%
2024/03/12	5.1	69.63	5.3	70.02	69.60	-0.2	12,989	0.00%
2024/03/11	1.3	68.81	1.2	68.20	68.60	0.2	12,537	0.00%
2024/03/08	3.7	68.24	1	66.80	66.80	2.7	12,335	0.02%
2024/03/07	11.2	69.72	14.3	69.13	67.50	-3.1	12,051	-0.03%
2024/03/06	2.3	66.81	8	66.30	66.90	-5.8	11,467	-0.05%
2024/03/05	0	0.00	15	64.90	64.40	-15	11,470	-0.13%
2024/03/04	19.3	63.81	2	64.40	64.00	17.3	11,550	0.15%
2024/03/01	0	0.00	7	62.91	62.60	-7	11,375	-0.06%
2024/02/29	0	0.00	1	63.10	62.40	-1	11,336	-0.01%
2024/02/27	0	0.00	1	61.60	61.70	-1	11,206	-0.01%
2024/02/26	0	0.00	0.2	62.40	62.30	-0.2	11,166	0.00%
2024/02/22	1	62.50	5.2	63.09	63.20	-4.2	11,086	-0.04%
2024/02/21	0.1	63.70	2	63.80	63.20	-1.9	11,063	-0.02%
2024/02/20	8.2	65.62	8	65.21	63.60	0.2	11,038	0.00%
2024/02/19	5	64.28	2.2	63.73	64.80	2.8	10,812	0.03%
2024/02/16	2	62.25	0	0.00	62.70	2	10,652	0.02%
2024/02/15	0.1	61.80	0	0.00	61.90	0.1	10,601	0.00%
2024/01/31	2	60.40	0	0.00	60.20	2	10,583	0.02%
2024/01/30	1.4	60.89	0.1	60.70	60.10	1.3	10,621	0.01%
2024/01/24	0.1	61.90	0	0.00	61.30	0.1	10,710	0.00%
2024/01/22	1.1	62.41	1	62.30	62.50	0.1	10,750	0.00%
2024/01/19	1.4	61.05	1.1	60.61	60.90	0.3	10,686	0.00%
2024/01/18	3.2	62.38	1	61.30	60.70	2.2	10,683	0.02%
2024/01/17	2	64.50	1	63.40	63.90	1	10,517	0.01%
2024/01/16	1	63.00	3	63.20	63.70	-2	10,256	-0.02%
2024/01/15	1	63.00	0	0.00	63.00	1	10,200	0.01%
2024/01/10	0	0.00	1	61.00	61.10	-1	10,148	-0.01%
2024/01/09	0	0.00	2	61.45	61.30	-2	10,148	-0.02%
2024/01/08	0	0.00	0.1	60.80	61.10	-0.1	10,164	0.00%
2024/01/04	0.1	61.00	1	61.30	61.30	-1	10,082	-0.01%
2024/01/03	0	0.00	6	60.90	60.80	-6	10,060	-0.06%
2024/01/02	2	61.15	23.1	60.75	61.10	-21.1	10,074	-0.21%
2023/12/29	1	60.20	16	60.78	60.50	-15	10,050	-0.15%
2023/12/28	6	59.40	0	0.00	59.70	6	10,007	0.06%
2023/12/27	1	60.10	6	60.30	60.30	-5	10,084	-0.05%
2023/12/26	1	59.40	0	0.00	59.70	1	9,984	0.01%
2023/12/25	6	59.68	6	58.87	59.00	0	9,956	0.00%
2023/12/22	12.1	59.82	5	59.36	59.90	7.1	9,845	0.07%
2023/12/21	7	59.60	0	0.00	60.00	7	9,801	0.07%
2023/12/20	24	61.02	4	61.33	60.80	20	9,808	0.20%
2023/12/19	3.1	61.86	5	61.72	61.30	-1.9	9,707	-0.02%
2023/12/18	17.1	66.40	18.1	66.38	65.10	-1	9,440	-0.01%
2023/12/15	16.2	68.66	5.9	69.00	68.00	10.3	9,308	0.11%
2023/12/14	12.2	70.96	16.2	71.20	71.10	-4	9,309	-0.04%
2023/12/13	21	71.48	24	71.45	71.50	-3	8,959	-0.03%
2023/12/12	28.2	69.58	15.1	69.11	68.90	13.1	8,387	0.16%
2023/12/11	28.2	65.47	33.1	66.46	68.30	-4.9	7,654	-0.06%
2023/12/08	23.5	59.97	46	61.26	62.10	-22.5	6,960	-0.32%
2023/12/06	0	0.00	0	55.90	55.80	0	6,522	0.00%
2023/12/04	0	0.00	1	56.50	55.90	-1	7,563	-0.01%
2023/12/01	0	0.00	1.1	55.78	55.90	-1.1	8,376	-0.01%
2023/11/30	0	0.00	0.2	56.17	55.90	-0.2	8,432	0.00%
2023/11/29	0.1	55.10	0.2	55.42	55.70	-0.2	8,175	0.00%
2023/11/27	0	0.00	1	53.20	53.20	-1	8,023	-0.01%
2023/11/24	1	53.40	0	0.00	53.20	1	8,068	0.01%
2023/11/22	0	0.00	0	53.60	53.30	0	8,151	0.00%
2023/11/21	0.1	54.20	0	0.00	54.40	0.1	8,222	0.00%
2023/11/17	0.1	53.80	0	0.00	53.40	0.1	8,290	0.00%
2023/11/14	2.1	53.60	3	53.70	53.60	-1	8,334	-0.01%
2023/11/13	0	0.00	2	53.10	53.20	-2	8,409	-0.02%
2023/11/09	0.1	54.10	0	0.00	54.10	0.1	8,586	0.00%
2023/11/08	0.1	55.20	4	54.80	54.90	-4	8,686	-0.05%
2023/11/02	2	55.90	0	0.00	55.90	2	9,323	0.02%
2023/11/01	0	0.00	0.1	56.20	56.20	-0.1	9,300	0.00%
2023/10/23	0	0.00	0.1	54.50	54.90	-0.1	9,409	0.00%
2023/10/19	0	0.00	0.1	54.50	54.60	-0.1	9,479	0.00%
2023/10/13	1.1	54.45	3	54.70	54.30	-1.9	9,581	-0.02%
2023/10/12	0.2	55.60	1	56.00	55.60	-0.8	9,622	-0.01%
2023/10/11	1.1	56.40	0	0.00	55.40	1.1	9,790	0.01%
2023/10/06	2.1	54.98	1	55.69	56.00	1.1	9,756	0.01%
2023/10/05	3.5	56.34	0	0.00	55.90	3.5	9,667	0.04%
2023/10/04	0.2	56.30	0	0.00	56.40	0.2	9,596	0.00%
2023/10/03	5.2	56.19	2.1	56.31	56.10	3.2	9,560	0.03%
2023/09/27	1	54.10	5.2	54.98	55.00	-4.2	9,598	-0.04%
2023/09/26	28.4	55.51	30	54.75	54.60	-1.6	9,605	-0.02%
2023/09/25	2.3	54.46	0	0.00	55.30	2.3	9,481	0.02%
2023/09/22	0.7	54.07	1	54.20	54.40	-0.3	9,348	0.00%
2023/09/21	4.1	54.31	0	0.00	53.80	4.1	9,299	0.04%
2023/09/20	0	55.10	0.5	54.52	54.10	-0.5	9,202	-0.01%
2023/09/19	5.6	55.57	10	55.47	54.80	-4.5	9,020	-0.05%
2023/09/18	7.2	54.69	6	54.50	54.40	1.2	8,707	0.01%
2023/09/15	2	54.10	8	54.16	54.10	-6	8,549	-0.07%
2023/09/14	10.2	54.40	12	54.13	53.20	-1.8	8,319	-0.02%
2023/09/13	12	52.66	12.1	52.53	52.70	-0.1	8,029	0.00%
2023/09/12	7	52.01	9	51.76	51.80	-2	7,828	-0.03%
2023/09/11	1	50.40	0	0.00	50.60	1	7,656	0.01%
2023/09/08	14.1	51.26	4.1	51.44	51.10	9.9	7,604	0.13%
2023/09/07	14.2	52.23	7.2	52.35	50.40	7	7,266	0.10%
2023/09/06	11	52.71	14.8	52.68	55.20	-3.8	6,606	-0.06%
2023/09/05	0.2	50.20	2.5	49.90	50.20	-2.3	5,774	-0.04%
2023/09/01	1	48.40	0.4	48.30	48.20	0.6	5,771	0.01%
2023/08/31	0.1	47.95	0	0.00	48.20	0.1	5,764	0.00%
2023/08/30	2.2	48.79	0.4	48.84	48.20	1.8	5,726	0.03%
2023/08/29	0.3	48.85	1	49.20	49.20	-0.8	5,728	-0.01%
2023/08/28	0.8	49.38	1	49.50	49.25	-0.3	5,701	0.00%
2023/08/25	1.1	50.19	0	0.00	49.85	1.1	5,664	0.02%
2023/08/24	0	0.00	1	49.60	49.10	-1	5,566	-0.02%
2023/08/23	1	50.40	10	49.54	49.75	-9	5,486	-0.16%
2023/08/22	5	49.90	0	0.00	49.55	5	5,441	0.09%
2023/08/18	3	50.60	1	49.80	49.65	2	5,364	0.04%
2023/08/17	0	0.00	1	50.40	50.40	-1	5,300	-0.02%
2023/08/16	0	0.00	0.4	49.00	48.95	-0.4	5,211	-0.01%
2023/08/15	1.4	47.74	3.6	48.28	49.25	-2.2	5,131	-0.04%
2023/08/14	6.3	50.14	2.1	50.48	49.95	4.2	5,014	0.08%
2023/08/11	4.4	50.23	8	51.11	51.20	-3.6	4,888	-0.07%
2023/08/10	10	50.30	8.2	49.85	49.35	1.8	4,537	0.04%
2023/08/09	1	49.15	0	0.00	49.20	1	4,205	0.02%
2023/08/08	0	0.00	1	48.15	48.60	-1	4,182	-0.02%
2023/08/04	0	0.00	1	47.95	47.80	-1	4,190	-0.02%
2023/08/01	1	47.40	1	47.40	47.90	0	4,129	0.00%
2023/07/28	0	0.00	4	49.21	49.05	-4	4,033	-0.10%
2023/07/27	2	49.15	0.5	50.10	49.30	1.5	3,992	0.04%
2023/07/26	6	49.80	4	49.84	49.85	2	3,900	0.05%
2023/07/25	0	0.00	3.5	48.87	49.05	-3.5	3,774	-0.09%
2023/07/19	3	48.57	3	48.27	47.95	0	3,545	0.00%
2023/07/18	3	48.28	8	47.76	47.95	-5	3,462	-0.14%
2023/07/17	2	46.90	0.1	47.15	47.00	2	3,335	0.06%
2023/07/14	4.1	45.50	4.1	46.21	47.40	-0.1	3,225	0.00%
2023/07/12	1	42.50	3	42.65	43.15	-2	3,001	-0.07%
2023/07/07	1	43.55	2	43.55	43.40	-1	2,960	-0.03%
2023/07/06	1	44.70	0	0.00	44.20	1	2,919	0.03%
2023/07/05	0	0.00	2	48.25	48.35	-2	2,745	-0.07%
2023/07/04	2	48.55	0	0.00	48.80	2	2,626	0.08%
2023/07/03	1	48.90	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	3	48.80	1	49.10	48.75	2	2,508	0.08%
2023/06/28	1	48.75	0.2	48.75	48.80	0.8	2,460	0.03%
2023/06/27	1	48.45	2	48.15	48.20	-1	2,449	-0.04%
2023/06/26	1	48.95	1	48.95	48.90	0	2,440	0.00%
2023/06/21	3	48.58	0	0.00	48.85	3	2,433	0.12%
2023/06/20	1.1	48.51	0	0.00	48.25	1.1	2,405	0.05%
2023/06/19	0	0.00	1	49.00	48.85	-1	2,418	-0.04%
2023/06/16	1	48.80	6	49.35	48.90	-5	2,470	-0.20%
2023/06/15	0	0.00	1.1	50.00	49.95	-1.1	2,456	-0.04%
2023/06/14	0	0.00	11	49.98	50.40	-11	2,548	-0.43%
2023/06/13	1.1	49.58	0	0.00	49.60	1.1	2,519	0.04%
2023/06/12	0	0.00	11	49.43	49.90	-11	2,567	-0.43%
2023/06/09	0	0.00	5.5	49.07	49.45	-5.5	2,587	-0.21%
2023/06/08	0	0.00	17	49.45	49.50	-17	2,633	-0.65%
2023/06/07	1	49.00	1.9	49.05	49.15	-0.9	2,732	-0.03%
2023/06/05	3.1	48.12	1.2	48.42	48.00	2	2,788	0.07%
2023/06/02	0.2	47.60	2	47.60	47.70	-1.9	2,794	-0.07%
2023/06/01	0.1	46.70	0	0.00	46.75	0.1	2,843	0.00%
2023/05/29	1	46.15	1	46.30	46.30	0	3,236	0.00%
2023/05/24	0	0.00	0.1	45.80	45.90	-0.1	3,229	0.00%
2023/05/23	6	45.70	0	0.00	45.80	6	3,230	0.19%
2023/05/22	0	0.00	1	45.80	45.80	-1	3,230	-0.03%
2023/05/18	4	45.05	1	45.40	45.45	3	3,196	0.09%
2023/05/17	2	44.95	0	0.00	45.05	2	3,152	0.06%
2023/05/16	2	44.65	0	0.00	44.65	2	3,114	0.06%
2023/05/15	5	44.80	0	0.00	44.80	5	3,096	0.16%
2023/05/08	1	44.70	0	0.00	44.55	1	3,019	0.03%
2023/05/05	0	0.00	1	44.75	44.65	-1	3,018	-0.03%
2023/05/02	2	43.60	0	0.00	43.50	2	2,998	0.07%
2023/04/28	1	43.60	0	0.00	43.40	1	2,987	0.03%
2023/04/25	1	43.60	0	0.00	43.05	1	2,946	0.03%
2023/04/19	1	44.45	0	0.00	44.35	1	2,891	0.03%
2023/04/18	1.1	44.51	0	0.00	44.50	1.1	2,886	0.04%
2023/04/14	0	0.00	2	44.15	44.30	-2	2,888	-0.07%
2023/04/13	1	44.50	6	44.51	44.20	-5	2,864	-0.17%
2023/04/12	0	0.00	0	44.75	44.60	0	2,835	0.00%
2023/04/11	1.1	44.61	5	44.58	44.80	-3.9	2,800	-0.14%
2023/04/10	0	0.00	5	44.80	44.65	-5	2,780	-0.18%
2023/04/07	1	45.30	0	0.00	45.10	1	2,753	0.04%
2023/04/06	0.4	45.10	0	0.00	45.00	0.4	2,714	0.02%
2023/03/31	0.5	44.60	0	0.00	44.55	0.5	2,681	0.02%
2023/03/30	0	0.00	1	44.00	43.90	-1	2,617	-0.04%
2023/03/29	1	44.05	0	0.00	43.90	1	2,601	0.04%
2023/03/28	0	0.00	2	43.75	43.75	-2	2,596	-0.08%
2023/03/27	0.5	44.00	0	0.00	43.95	0.5	2,572	0.02%
2023/03/24	1	43.80	6	43.80	43.75	-5	2,562	-0.20%
2023/03/23	0	43.78	1	43.80	43.80	-1	2,541	-0.04%
2023/03/21	2.5	43.44	3	43.42	43.60	-0.5	2,472	-0.02%
2023/03/20	5	42.75	5	42.75	42.85	0	2,388	0.00%
2023/03/17	1	43.00	7	43.20	43.20	-6	2,322	-0.26%
2023/03/16	0	0.00	5	42.69	42.80	-5	2,195	-0.23%
2023/03/15	4	43.20	28	42.93	42.85	-24	2,171	-1.11%
2023/03/14	0	0.00	2	42.78	42.75	-2	2,080	-0.10%
2023/03/13	10.1	42.80	1	42.85	42.95	9.1	1,994	0.46%
2023/03/10	7	42.64	18.1	42.69	42.60	-11.1	1,881	-0.59%
2023/03/09	2.5	42.33	0	0.00	42.20	2.5	1,739	0.14%
2023/03/08	0	0.00	1	41.05	41.15	-1	1,593	-0.06%
2023/03/07	9.4	40.80	0	0.00	41.00	9.4	1,553	0.61%
2023/03/06	11.1	41.41	0	0.00	41.45	11.1	1,494	0.74%
2023/03/03	15.1	42.19	9.1	42.53	42.75	6	1,384	0.43%
2023/03/02	18	41.01	10.1	41.14	41.35	7.9	1,175	0.67%
2023/03/01	0	0.00	5.5	38.55	39.05	-5.5	958	-0.57%
2023/02/24	0	0.00	1	38.45	38.60	-1	933	-0.11%
2023/02/23	1	38.65	0	0.00	38.65	1	920	0.11%
2023/02/22	0	0.00	1	38.60	38.60	-1	909	-0.11%
2023/02/21	1.5	38.50	5	38.35	38.60	-3.5	907	-0.39%
2023/02/17	0	0.00	5	37.80	37.85	-5	903	-0.55%
2023/02/09	0.2	37.65	0	0.00	37.50	0.2	973	0.02%
2023/02/08	6	37.45	0	0.00	37.45	6	968	0.62%
2023/02/06	1	38.05	0	0.00	38.25	1	918	0.11%
2023/02/02	1.1	37.83	10	37.88	38.10	-8.9	907	-0.98%
2023/02/01	0.1	37.50	9	37.54	37.50	-8.9	888	-1.00%
2023/01/31	3	37.58	12	37.72	37.30	-9	885	-1.02%
2023/01/30	0.1	37.65	1	37.50	37.60	-0.9	869	-0.10%
2023/01/17	0	37.20	0.1	36.80	37.10	-0.1	856	-0.01%
2023/01/13	0	0.00	6	36.65	36.60	-6	856	-0.70%
2023/01/11	2	37.00	0	0.00	36.90	2	868	0.23%
2023/01/10	2	37.03	0	0.00	37.10	2	873	0.23%
2023/01/05	1	37.00	0	0.00	36.85	1	894	0.11%
2023/01/04	0	0.00	1	36.20	36.20	-1	878	-0.11%
2022/12/29	6	35.35	0	0.00	35.65	6	890	0.67%
2022/12/23	0.1	35.95	0	0.00	36.05	0.1	952	0.01%
2022/12/22	1	35.65	1	35.80	35.80	0	964	0.00%
2022/12/20	14	35.48	0	0.00	35.30	14	1,013	1.38%
2022/12/16	8	36.08	0	0.00	35.85	8	1,044	0.77%
2022/12/12	5	36.35	0	0.00	36.40	5	1,061	0.47%
2022/12/09	0	0.00	10	36.60	36.65	-10	1,092	-0.92%
2022/12/08	0	0.00	5	36.15	36.55	-5	1,114	-0.45%
2022/12/07	15	36.48	10	36.40	36.40	5	1,132	0.44%
2022/12/06	0	0.00	1	37.60	37.50	-1	1,123	-0.09%
2022/12/01	12	37.91	2	37.90	37.95	10	1,167	0.86%
2022/11/30	1.1	37.67	0.1	37.90	37.95	1	1,163	0.09%
2022/11/28	0	0.00	55	37.16	37.20	-55	1,171	-4.69%
2022/11/25	0	0.00	4	37.28	36.95	-4	1,184	-0.34%
2022/11/16	0.1	36.90	0	0.00	36.80	0.1	1,230	0.01%
2022/11/11	55	36.78	2	36.50	36.40	53	1,248	4.24%
2022/11/10	2	36.25	0	0.00	36.30	2	1,244	0.16%
2022/11/03	10	34.40	50	34.38	34.40	-40	1,279	-3.13%
2022/11/01	10	33.70	0	0.00	33.85	10	1,291	0.77%
2022/10/31	40	33.25	0	0.00	33.15	40	1,299	3.08%
2022/10/25	1	33.05	0	0.00	32.75	1	1,369	0.07%
2022/10/21	1	33.35	0	0.00	33.05	1	1,383	0.07%
2022/10/17	0	32.90	0	33.20	33.05	0	1,421	0.00%
2022/10/07	0.1	34.65	0.1	34.65	34.45	0	1,556	0.00%
2022/10/05	1	35.25	0	0.00	35.00	1	1,760	0.06%
2022/09/30	0	0.00	1	33.40	34.05	-1	1,928	-0.05%
2022/09/26	2	34.53	0	0.00	34.05	2	1,989	0.10%
2022/09/23	1	35.45	0	0.00	35.45	1	2,014	0.05%
2022/09/19	1	36.10	0	0.00	36.10	1	2,044	0.05%
2022/09/16	1	36.45	0	0.00	36.45	1	2,062	0.05%
2022/09/15	1.1	36.73	0	0.00	36.70	1.1	2,064	0.05%
2022/09/14	0	0.00	5	36.60	37.00	-5	2,084	-0.24%
2022/09/07	0.1	35.75	0	0.00	35.65	0.1	2,111	0.00%
2022/09/01	1	37.20	0	0.00	37.20	1	2,096	0.05%
2022/08/31	0.1	37.75	0	0.00	37.65	0.1	2,086	0.00%
2022/08/29	2	37.35	0	0.00	37.85	2	2,082	0.10%
2022/08/24	0	0.00	1	38.00	38.10	-1	2,077	-0.05%
2022/08/23	0.1	38.25	0	0.00	38.05	0.1	2,081	0.00%
2022/08/22	0	0.00	1	38.05	38.25	-1	2,102	-0.05%
2022/08/19	1	38.50	0	0.00	38.30	1	2,101	0.05%
2022/08/01	0	0.00	1	37.65	37.80	-1	2,233	-0.04%
2022/07/29	0.1	37.10	0	0.00	37.00	0.1	2,236	0.00%
2022/07/26	1	36.95	1	36.90	36.80	0	2,236	0.00%
2022/07/25	0.1	37.30	0	0.00	37.10	0.1	2,241	0.00%
2022/07/22	30	37.55	0	0.00	37.30	30	2,262	1.33%
2022/07/21	0	0.00	11	36.73	37.00	-11	2,288	-0.48%
2022/07/20	1	36.30	0	0.00	35.95	1	2,304	0.04%
2022/07/19	1	35.50	0	0.00	35.50	1	2,309	0.04%
2022/07/15	10	34.15	0	0.00	34.05	10	2,305	0.43%
2022/07/08	2	40.35	0	0.00	40.90	2	2,032	0.10%
2022/07/06	1	39.65	0	0.00	39.50	1	2,021	0.05%
2022/07/04	1	39.75	0	0.00	39.85	1	2,061	0.05%
2022/07/01	1	40.05	1	40.55	39.90	0	2,113	0.00%
2022/06/28	2	44.00	0	0.00	43.90	2	2,102	0.10%
2022/06/27	3	43.55	0	0.00	44.30	3	2,139	0.14%
2022/06/22	1	44.40	0	0.00	43.55	1	2,255	0.04%
2022/06/21	1	44.25	0	0.00	45.05	1	2,270	0.04%
2022/06/20	3	44.83	2	44.70	43.95	1	2,590	0.04%
2022/06/16	0	0.00	10	47.10	46.50	-10	2,620	-0.38%
2022/06/15	1	47.00	0	0.00	46.95	1	2,819	0.04%
2022/06/14	1	46.95	0	0.00	47.00	1	2,845	0.04%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/10	1	47.95	0	0.00	48.05	1	2,937	0.03%
2022/06/07	1	48.55	5	48.46	48.50	-4	3,097	-0.13%
2022/06/06	2	48.15	0	0.00	48.35	2	3,153	0.06%
2022/06/02	1	48.20	1	48.20	48.20	0	3,288	0.00%
2022/06/01	1	48.05	0	0.00	48.25	1	3,443	0.03%
2022/05/26	0	0.00	1	48.20	47.80	-1	3,656	-0.03%
2022/05/23	0	0.00	5	48.05	48.05	-5	3,889	-0.13%
2022/05/20	0	0.00	1	47.75	47.75	-1	4,000	-0.02%
2022/05/17	3	46.85	2	47.30	47.40	1	5,272	0.02%
2022/05/16	0	0.00	3	46.80	46.35	-3	5,858	-0.05%
2022/05/13	2	46.40	0	0.00	46.90	2	5,964	0.03%
2022/05/12	0	0.00	1	46.60	46.25	-1	5,997	-0.02%
2022/05/10	2	45.95	2.5	46.03	47.20	-0.5	5,997	-0.01%
2022/05/09	19.5	47.52	1	46.90	46.90	18.5	6,009	0.31%
2022/05/03	1	45.75	0	0.00	46.05	1	6,005	0.02%
2022/04/29	3	45.95	0	0.00	46.25	3	6,041	0.05%
2022/04/28	3	45.15	0	0.00	45.15	3	6,072	0.05%
2022/04/27	1	45.10	0	0.00	45.15	1	6,080	0.02%
2022/04/25	5	47.40	0	0.00	47.15	5	6,076	0.08%
2022/04/22	1	48.25	0	0.00	48.80	1	6,049	0.02%
2022/04/15	1	48.15	0	0.00	48.15	1	6,147	0.02%
2022/04/14	0	0.00	1	49.05	48.70	-1	6,173	-0.02%
2022/04/13	1	48.95	0	0.00	49.10	1	6,196	0.02%
2022/04/12	0.1	49.00	5	48.65	48.25	-4.9	6,291	-0.08%
2022/04/11	1	50.00	0	0.00	49.15	1	6,341	0.02%
2022/04/08	0.1	50.50	0	0.00	50.40	0.1	6,382	0.00%
2022/04/07	0	0.00	1	50.70	50.40	-1	6,601	-0.02%
2022/04/06	0	0.00	1	51.60	51.70	-1	6,758	-0.01%
2022/03/31	1	52.40	1	52.70	52.00	0	6,928	0.00%
2022/03/30	1	52.60	0	0.00	52.40	1	6,909	0.01%
2022/03/29	0	0.00	4	52.35	52.20	-4	6,968	-0.06%
2022/03/28	1	51.80	0	0.00	51.80	1	6,918	0.01%
2022/03/24	0	0.00	1	51.50	51.80	-1	6,856	-0.01%
2022/03/23	15.2	51.30	27	51.31	51.40	-11.8	6,850	-0.17%
2022/03/22	0	0.00	1	52.50	53.30	-1	6,536	-0.02%
2022/03/18	2	51.30	0.1	51.60	51.30	1.9	6,581	0.03%
2022/03/17	0	0.00	1	51.10	51.30	-1	6,452	-0.02%
2022/03/16	0.1	51.00	2	51.30	50.60	-1.9	6,501	-0.03%
2022/03/15	0	0.00	1	51.70	51.10	-1	6,611	-0.02%
2022/03/10	1	52.30	3	52.23	52.40	-2	6,905	-0.03%
2022/03/09	0	0.00	7	50.80	51.40	-7	6,835	-0.10%
2022/03/08	17	50.76	4	49.85	49.85	13	6,797	0.19%
2022/03/07	12.2	51.97	5	51.86	51.70	7.2	6,688	0.11%
2022/03/04	1.1	53.55	8	54.15	54.00	-6.9	6,622	-0.10%
2022/03/03	1	54.20	1	54.50	54.30	0	6,613	0.00%
2022/03/02	3	53.37	0	0.00	53.70	3	6,526	0.05%
2022/03/01	0	0.00	5.9	53.68	53.70	-5.9	6,501	-0.09%
2022/02/25	1	53.30	29	52.98	53.10	-28	6,451	-0.43%
2022/02/24	8.1	52.20	5	52.48	52.70	3.1	6,381	0.05%
2022/02/23	4	52.95	77	52.50	53.30	-73	6,349	-1.15%
2022/02/22	8.1	52.21	6	52.12	52.30	2.1	6,318	0.03%
2022/02/21	15	53.77	3	53.10	53.20	12	6,204	0.19%
2022/02/18	3.1	53.41	8	52.98	53.60	-4.9	6,091	-0.08%
2022/02/17	135.5	55.77	67	54.90	53.90	68.5	5,972	1.15%	大買/
2022/02/16	34	54.18	7	53.80	54.70	27	4,980	0.54%
2022/02/15	10.3	50.80	17.7	50.91	50.70	-7.4	4,395	-0.17%
2022/01/25	3	47.80	2	47.85	47.80	1	4,468	0.02%
2022/01/24	4	48.49	0	0.00	48.55	4	4,459	0.09%
2022/01/18	0.2	50.50	0	0.00	50.70	0.2	4,407	0.00%
2022/01/13	0.1	49.70	0	0.00	49.70	0.1	4,374	0.00%
2022/01/12	1	49.55	0	0.00	50.00	1	4,334	0.02%
2022/01/10	0.2	49.50	0	0.00	49.50	0.2	4,283	0.00%
2022/01/05	1.2	49.72	2	50.11	49.75	-0.8	4,301	-0.02%
2022/01/04	2	50.90	2	50.80	50.90	0	4,240	0.00%
2022/01/03	1	51.10	1	50.30	51.00	0	4,155	0.00%
2021/12/30	17	49.75	38	49.93	50.50	-21	4,067	-0.52%
2021/12/29	20	49.87	0	0.00	49.70	20	3,845	0.52%
2021/12/28	2	48.85	6.4	48.73	48.90	-4.4	3,648	-0.12%
2021/12/22	0	0.00	1	47.85	47.90	-1	3,491	-0.03%
2021/12/17	0	0.00	1	47.45	47.70	-1	3,515	-0.03%
2021/12/14	0	0.00	5	47.25	46.90	-5	3,557	-0.14%
2021/12/13	0	0.00	3	47.75	47.95	-3	3,473	-0.09%
2021/12/10	8	47.04	0	0.00	47.20	8	3,442	0.23%
2021/12/09	5	47.50	14	47.80	47.65	-9	3,461	-0.26%
2021/12/08	2	47.43	11	47.46	47.00	-9	3,405	-0.26%
2021/12/07	31	46.93	11	46.94	46.80	20	3,422	0.58%
2021/11/26	0.1	44.15	0	0.00	43.95	0.1	3,117	0.00%
2021/11/23	0	0.00	2	44.20	44.15	-2	3,137	-0.06%
2021/11/22	1	44.60	0	0.00	44.60	1	3,145	0.03%
2021/11/19	0.2	44.15	0	0.00	44.00	0.2	3,103	0.01%
2021/11/17	0	0.00	2	44.55	44.30	-2	3,100	-0.06%
2021/11/16	1	44.50	0	0.00	44.20	1	3,110	0.03%
2021/11/10	1	44.20	2	44.20	44.20	-1	3,148	-0.03%
2021/11/09	0.2	43.64	0	0.00	43.60	0.2	3,176	0.01%
2021/11/04	15.1	43.14	1	43.15	43.10	14.1	3,437	0.41%
2021/11/03	0	0.00	1	45.10	45.10	-1	3,330	-0.03%
2021/11/02	1	44.75	1	44.30	43.80	0	3,526	0.00%
2021/11/01	5	45.15	5	44.70	44.60	0	3,687	0.00%
2021/10/29	0	0.00	1	44.85	44.85	-1	3,675	-0.03%
2021/10/28	0	0.00	1	43.95	44.00	-1	3,647	-0.03%
2021/10/25	1	43.20	0	0.00	43.25	1	3,761	0.03%
2021/10/22	1	42.45	0	0.00	42.55	1	3,841	0.03%
2021/10/18	13.1	42.06	0	0.00	42.00	13.1	4,603	0.28%
2021/10/15	1	42.05	0	0.00	42.10	1	4,704	0.02%
2021/10/14	1	41.70	0	0.00	41.80	1	4,822	0.02%
2021/10/13	1.2	41.76	0	0.00	41.75	1.2	4,953	0.02%
2021/10/12	0	42.65	0	0.00	43.00	0	5,007	0.00%
2021/10/04	0	0.00	1	42.35	42.15	-1	5,385	-0.02%
2021/09/27	0	0.00	2	44.90	44.85	-2	6,003	-0.03%
2021/09/22	0	0.00	4	45.45	45.25	-4	6,027	-0.07%
2021/09/17	9	45.70	5	45.28	45.95	4	5,996	0.07%
2021/09/15	0	0.00	0.1	45.38	45.05	-0.1	5,931	0.00%
2021/09/14	0	0.00	2	46.00	45.80	-2	5,898	-0.03%
2021/09/13	2	45.70	1	45.55	45.50	1	5,814	0.02%
2021/09/08	0.1	43.15	0	0.00	43.10	0.1	5,573	0.00%
2021/09/07	0.1	43.50	0	0.00	43.55	0.1	5,598	0.00%
2021/09/06	1	42.75	0	0.00	42.70	1	5,591	0.02%
2021/09/02	1	43.45	0	0.00	43.15	1	5,606	0.02%
2021/09/01	0	0.00	1	43.75	43.75	-1	5,612	-0.02%
2021/08/31	0	0.00	4	43.85	43.85	-4	5,611	-0.07%
2021/08/27	1	44.00	0	0.00	43.80	1	5,638	0.02%
2021/08/26	1	43.50	0	0.00	43.90	1	5,640	0.02%
2021/08/19	0.1	42.80	0	0.00	42.30	0.1	5,732	0.00%
2021/08/12	0	0.00	0.1	43.80	43.95	-0.1	5,711	0.00%
2021/08/11	3.1	41.79	0	0.00	41.85	3.1	5,663	0.05%
2021/08/10	2.1	42.66	1	42.55	42.55	1.1	5,794	0.02%
2021/08/09	0.2	43.70	0	0.00	43.50	0.2	5,853	0.00%
2021/08/06	1	44.30	0	0.00	44.30	1	5,893	0.02%
2021/08/05	0	0.00	1	46.10	46.50	-1	5,750	-0.02%
2021/07/28	0	0.00	0.3	45.00	45.05	-0.3	5,903	-0.01%
2021/07/27	2	46.05	3	45.77	45.30	-1	5,960	-0.02%
2021/07/26	1	45.60	2	45.55	45.80	-1	5,963	-0.02%
2021/07/23	3	44.50	1	44.90	44.65	2	5,942	0.03%
2021/07/22	2	46.08	2	45.28	44.80	0	5,851	0.00%
2021/07/21	2	45.15	1	45.25	45.05	1	5,432	0.02%
2021/07/20	5	45.93	1	45.70	45.50	4	5,456	0.07%
2021/07/19	0	0.00	3	46.23	46.45	-3	5,649	-0.05%
2021/07/16	0	0.00	1	45.60	45.25	-1	5,901	-0.02%
2021/07/14	0	0.00	1	44.65	44.20	-1	6,041	-0.02%
2021/07/13	3	44.63	0	0.00	44.30	3	6,135	0.05%
2021/07/12	0.3	44.30	9	43.90	44.30	-8.7	6,160	-0.14%
2021/07/09	2	42.75	5.4	42.87	43.30	-3.4	6,113	-0.06%
2021/07/08	8	43.08	1	43.10	43.10	7	6,189	0.11%
2021/07/07	18	42.99	10.3	43.44	43.50	7.7	6,245	0.12%
2021/07/06	92	43.45	90.1	42.64	42.65	1.9	6,231	0.03%
2021/07/05	4	41.36	25	41.68	42.15	-21	6,150	-0.34%
2021/07/01	2	39.80	0	0.00	39.75	2	6,184	0.03%
2021/06/30	1	40.20	4	40.43	40.25	-3	6,207	-0.05%
2021/06/29	0.1	40.15	0	0.00	40.25	0.1	6,215	0.00%
2021/06/28	0	0.00	3	39.65	39.85	-3	6,190	-0.05%
2021/06/24	4	39.60	1	39.60	39.60	3	6,264	0.05%
2021/06/23	1	39.45	0	0.00	39.50	1	6,288	0.02%
2021/06/21	4	39.46	1	39.40	39.35	3	6,401	0.05%
2021/06/17	4	39.55	0	0.00	39.60	4	6,504	0.06%
2021/06/16	3	39.43	0	0.00	39.65	3	6,597	0.05%
2021/06/15	2	39.80	0	0.00	39.70	2	6,621	0.03%
2021/06/11	2	39.65	0	0.00	39.80	2	6,684	0.03%
2021/06/09	2	39.48	0	0.00	39.50	2	7,084	0.03%
2021/06/08	2	40.35	0	0.00	39.95	2	7,157	0.03%
2021/06/07	0	0.00	2	39.95	40.00	-2	7,242	-0.03%
2021/06/01	1	39.85	1	40.20	40.25	0	7,379	0.00%
2021/05/31	0	0.00	1	39.75	39.70	-1	7,368	-0.01%
2021/05/27	1	38.80	3.1	38.96	39.50	-2.1	7,460	-0.03%
2021/05/25	0	0.00	1	39.00	39.00	-1	7,507	-0.01%
2021/05/24	0	0.00	1	38.50	38.40	-1	7,519	-0.01%
2021/05/20	1	37.90	1	38.50	37.80	0	7,617	0.00%
2021/05/19	0	0.00	2.1	37.15	38.10	-2.1	7,637	-0.03%
2021/05/18	4	36.41	3	36.82	37.30	1	7,613	0.01%
2021/05/17	8	36.73	2	37.23	35.85	6	7,463	0.08%
2021/05/14	2	38.70	1	39.00	38.65	1	7,371	0.01%
2021/05/13	2	36.60	0	0.00	37.80	2	7,343	0.03%
2021/05/12	7	38.41	10	38.55	37.80	-3	7,256	-0.04%
2021/05/11	5	40.86	0	0.00	40.45	5	7,117	0.07%
2021/05/10	1	42.00	0	0.00	42.80	1	7,054	0.01%
2021/05/07	0	0.00	3	42.42	42.50	-3	7,085	-0.04%
2021/05/06	2	41.63	6	41.70	41.70	-4	7,103	-0.06%
2021/05/04	3	40.53	1	40.35	40.90	2	7,295	0.03%
2021/05/03	4	41.95	1	41.95	41.80	3	7,214	0.04%
2021/04/29	3	42.00	0	0.00	42.00	3	7,174	0.04%
2021/04/28	3	42.60	1	42.70	42.70	2	7,152	0.03%
2021/04/27	2	42.25	9	42.40	42.55	-7	7,270	-0.10%
2021/04/26	19	42.73	9	42.59	43.25	10	7,365	0.14%
2021/04/23	7	41.47	5	41.94	41.10	2	7,273	0.03%
2021/04/22	8	43.73	0	0.00	43.00	8	6,989	0.11%
2021/04/21	0	0.00	8	48.54	48.50	-8	6,614	-0.12%
2021/04/20	27	48.69	6	48.87	48.80	21	6,487	0.32%
2021/04/19	12	48.44	2	48.75	48.75	10	6,432	0.16%
2021/04/16	0	0.00	12	47.75	47.85	-12	6,365	-0.19%
2021/04/15	0	0.00	1	46.45	46.55	-1	6,269	-0.02%
2021/04/14	7	45.64	0	0.00	45.70	7	6,174	0.11%
2021/04/12	1	46.80	2	46.75	46.75	-1	5,951	-0.02%
2021/04/09	3	46.17	0	0.00	46.35	3	5,797	0.05%
2021/04/08	0	0.00	1	45.00	45.00	-1	5,596	-0.02%
2021/04/07	4	43.70	5	43.99	44.50	-1	5,526	-0.02%
2021/04/01	0	0.00	1	42.75	42.85	-1	5,386	-0.02%
2021/03/29	0	0.00	0	42.45	42.70	0	5,359	0.00%
2021/03/26	0	0.00	1	42.15	42.25	-1	5,357	-0.02%
2021/03/24	1	41.80	0	0.00	41.85	1	5,406	0.02%
2021/03/23	4	42.08	0	0.00	42.15	4	5,342	0.07%
2021/03/22	1	42.55	0	0.00	42.65	1	5,350	0.02%
2021/03/19	0	0.00	6	42.80	42.80	-6	5,381	-0.11%
2021/03/18	2	42.60	2	42.63	42.65	0	5,313	0.00%
2021/03/17	2	42.63	3	42.78	42.60	-1	5,379	-0.02%
2021/03/16	2	42.43	0	0.00	42.65	2	5,455	0.04%
2021/03/15	10	42.55	0	0.00	42.45	10	5,319	0.19%
2021/03/12	0	0.00	2	40.25	40.50	-2	5,182	-0.04%
2021/03/11	1	39.70	0	0.00	39.65	1	5,186	0.02%
2021/03/09	15	39.04	10	39.10	39.20	5	5,255	0.10%
2021/03/08	2	38.70	0	0.00	38.40	2	5,232	0.04%
2021/03/05	0	0.00	1	38.20	38.40	-1	5,256	-0.02%
2021/03/04	1	38.45	0	0.00	38.60	1	5,328	0.02%
2021/03/02	0	0.00	9	39.20	39.00	-9	5,472	-0.16%
2021/02/26	9	38.60	0	0.00	38.85	9	5,470	0.16%
2021/02/24	0	0.00	6	38.12	38.05	-6	5,425	-0.11%
2021/02/23	3	38.20	3	38.27	38.40	0	5,377	0.00%
2021/02/22	9	38.47	14	38.36	38.50	-5	5,335	-0.09%
2021/02/19	6	37.36	0	0.00	37.45	6	5,240	0.11%
2021/02/18	6	37.06	5	36.85	37.10	1	5,210	0.02%
2021/02/17	0	0.00	5	36.65	36.65	-5	5,207	-0.10%
2021/02/05	5	36.05	11	35.90	35.95	-6	5,154	-0.12%
2021/02/04	44	35.80	48	35.98	36.00	-4	5,172	-0.08%
2021/02/02	19	35.10	19	34.85	35.00	0	5,080	0.00%
2021/02/01	2	34.30	4	34.60	34.60	-2	5,063	-0.04%
2021/01/29	19	35.30	29	35.56	34.85	-10	5,020	-0.20%
2021/01/28	12	36.06	0	0.00	35.80	12	4,927	0.24%
2021/01/27	19	37.20	19	36.80	36.85	0	4,836	0.00%
2021/01/26	21	36.73	24	36.84	36.70	-3	4,746	-0.06%
2021/01/25	0	0.00	1	35.80	36.00	-1	4,509	-0.02%
2021/01/22	0	0.00	1	35.25	35.65	-1	4,485	-0.02%
2021/01/21	19	35.20	34	35.28	35.20	-15	4,457	-0.34%
2021/01/20	24	35.54	24	35.57	35.50	0	4,432	0.00%
2021/01/19	44	35.77	26	35.75	35.95	18	4,299	0.42%
2021/01/18	9	35.07	2	35.15	34.95	7	4,172	0.17%
2021/01/15	11	35.11	1	34.95	35.00	10	4,121	0.24%
2021/01/13	0	0.00	1	35.30	35.15	-1	4,080	-0.02%
2021/01/12	3	35.33	1	34.95	35.00	2	4,043	0.05%
2021/01/08	5	34.70	0	0.00	34.70	5	3,852	0.13%
2021/01/05	0	0.00	7	34.30	34.40	-7	3,683	-0.19%
2021/01/04	0	0.00	8	34.43	34.45	-8	3,696	-0.22%
2020/12/30	0	0.00	6	34.25	34.25	-6	3,667	-0.16%
2020/12/29	0	0.00	1	34.45	34.50	-1	3,632	-0.03%
2020/12/23	3	34.05	0	0.00	34.00	3	3,518	0.09%
2020/12/21	1	34.20	0	0.00	34.30	1	3,468	0.03%
2020/12/18	0	0.00	3	34.30	34.10	-3	3,419	-0.09%
2020/12/16	0	0.00	9	34.86	34.95	-9	3,325	-0.27%
2020/12/15	6	34.32	9	34.75	34.20	-3	3,237	-0.09%
2020/12/14	12	34.80	0	0.00	34.90	12	3,128	0.38%
2020/12/11	1	35.15	20	34.28	34.60	-19	3,089	-0.62%
2020/12/08	0	0.00	3	33.60	33.75	-3	2,700	-0.11%
2020/12/04	2	33.45	1	33.60	33.40	1	2,541	0.04%
2020/12/03	10	33.15	7	32.94	32.90	3	2,397	0.13%
2020/12/02	0	0.00	2	32.75	33.15	-2	2,326	-0.09%
2020/12/01	0	0.00	3	32.35	32.60	-3	2,202	-0.14%
2020/11/27	0	0.00	1	32.20	32.35	-1	2,088	-0.05%
2020/11/26	31	32.36	6	32.30	32.40	25	2,030	1.23%
2020/11/24	0	0.00	10	31.25	31.25	-10	1,763	-0.57%
2020/11/23	3	31.30	0	0.00	31.35	3	1,739	0.17%
2020/11/19	4	31.00	0	0.00	31.00	4	1,689	0.24%
2020/11/18	0	0.00	1	31.05	31.00	-1	1,681	-0.06%
2020/11/16	0	0.00	3	31.00	31.05	-3	1,704	-0.18%
2020/11/13	3	30.65	6	30.66	30.70	-3	1,684	-0.18%
2020/11/12	3	30.65	0	0.00	30.55	3	1,671	0.18%
2020/11/11	0	0.00	2	30.20	30.20	-2	1,635	-0.12%
2020/11/09	0	0.00	15	30.33	30.30	-15	1,626	-0.92%
2020/11/06	0	0.00	3	30.25	30.30	-3	1,619	-0.19%
2020/11/05	5	30.37	0	0.00	30.35	5	1,632	0.31%
2020/11/03	8	30.20	0	0.00	30.20	8	1,706	0.47%
2020/11/02	2	30.00	1	30.15	30.15	1	1,707	0.06%
2020/10/30	8	30.49	9	30.40	30.30	-1	1,697	-0.06%
2020/10/29	0	0.00	1	29.90	30.20	-1	1,652	-0.06%
2020/10/26	0	0.00	9	30.09	30.00	-9	1,604	-0.56%
2020/10/16	1	29.50	0	0.00	29.50	1	1,734	0.06%
2020/10/12	3	29.90	0	0.00	29.90	3	1,783	0.17%
2020/10/05	0	0.00	25	29.40	29.15	-25	1,885	-1.33%
2020/09/24	8	29.12	0	0.00	29.05	8	2,234	0.36%
2020/09/22	20	29.40	0	0.00	29.35	20	2,275	0.88%
2020/09/16	2	29.60	0	0.00	29.50	2	2,351	0.09%
2020/09/15	2	29.65	0	0.00	29.55	2	2,392	0.08%
2020/09/09	1	29.80	0	0.00	29.75	1	2,701	0.04%
2020/09/08	5	29.85	0	0.00	29.90	5	2,741	0.18%
2020/09/03	1	30.15	0	0.00	30.10	1	2,851	0.04%
2020/08/28	1	29.80	0	0.00	29.70	1	3,216	0.03%
2020/08/20	12	29.22	0	0.00	29.25	12	3,487	0.34%
2020/08/18	1	30.45	0	0.00	30.35	1	3,458	0.03%
2020/08/14	1	30.20	0	0.00	30.30	1	3,672	0.03%
2020/08/03	0	0.00	1	29.70	29.80	-1	4,123	-0.02%
2020/07/31	3	29.75	0	0.00	29.70	3	4,160	0.07%
2020/07/29	0	0.00	1	29.25	29.30	-1	4,239	-0.02%
2020/07/27	1	29.35	1	29.35	29.35	0	4,399	0.00%
2020/07/24	10	29.70	4	29.80	29.60	6	4,502	0.13%
2020/07/22	5	30.02	0	0.00	30.10	5	4,754	0.11%
2020/07/20	0	0.00	1	29.95	30.05	-1	5,055	-0.02%
2020/07/17	0	0.00	6	30.00	29.85	-6	5,203	-0.12%
2020/07/15	1	29.95	0	0.00	30.00	1	5,486	0.02%
2020/07/14	0	0.00	6	30.05	30.05	-6	5,622	-0.11%
2020/07/13	1	30.30	0	0.00	30.30	1	5,814	0.02%
2020/07/10	0	0.00	4	30.25	30.20	-4	5,923	-0.07%
2020/07/09	6	30.90	0	0.00	30.85	6	6,006	0.10%
2020/07/08	1	30.60	0	0.00	30.60	1	6,067	0.02%
2020/07/06	3	30.90	5	30.85	30.75	-2	6,167	-0.03%
2020/07/03	0	0.00	1	30.15	30.80	-1	6,181	-0.02%
2020/07/02	3	30.10	0	0.00	30.15	3	6,161	0.05%
2020/06/30	5	29.65	10	29.60	29.75	-5	6,173	-0.08%
2020/06/23	4	29.95	0	0.00	29.95	4	6,227	0.06%
2020/06/22	2	29.95	0	0.00	30.00	2	6,242	0.03%
2020/06/19	2	29.45	0	0.00	29.60	2	6,262	0.03%
2020/06/18	1	29.40	1	29.50	29.45	0	6,153	0.00%
2020/06/12	1	29.35	0	0.00	29.85	1	6,229	0.02%
2020/06/11	0	0.00	10	30.53	30.05	-10	6,262	-0.16%
2020/06/10	0	0.00	1	30.70	30.70	-1	6,292	-0.02%
2020/06/08	0	0.00	5	31.00	30.95	-5	6,409	-0.08%
2020/06/05	2	31.33	7	30.99	31.35	-5	6,387	-0.08%
2020/06/04	0	0.00	6	30.20	30.20	-6	6,262	-0.10%
2020/06/02	6	30.30	0	0.00	30.30	6	6,461	0.09%
2020/05/29	2	29.55	0	0.00	29.50	2	6,410	0.03%
2020/05/26	1	29.85	0	0.00	29.80	1	6,333	0.02%
2020/05/22	0	0.00	1	29.95	29.65	-1	6,272	-0.02%
2020/05/21	12	30.43	2	30.35	30.35	10	6,136	0.16%
2020/05/19	0	0.00	11	30.25	30.25	-11	6,034	-0.18%
2020/05/18	0	0.00	2	30.80	30.65	-2	6,023	-0.03%
2020/05/15	3	30.82	5	30.86	30.70	-2	5,998	-0.03%
2020/05/14	3	31.87	207	32.00	31.35	-204	5,926	-3.44%	大賣/鉅額交易
2020/05/13	54	32.49	6	32.42	32.40	48	5,884	0.82%
2020/05/12	158	32.70	2	32.75	32.80	156	5,851	2.67%	大買/鉅額交易
2020/05/11	5	32.23	0	0.00	32.25	5	5,803	0.09%
2020/05/08	3	31.90	3	31.88	31.90	0	5,762	0.00%
2020/05/07	1	32.40	2	32.50	32.45	-1	5,676	-0.02%
2020/05/06	1	32.45	1	32.75	32.40	0	5,663	0.00%
2020/05/05	1	32.55	2	32.70	32.65	-1	5,648	-0.02%
2020/05/04	5	32.93	39	32.85	32.80	-34	5,626	-0.60%
2020/04/30	8	33.79	2	33.78	33.70	6	5,580	0.11%
2020/04/29	3	34.33	6	34.11	34.20	-3	5,545	-0.05%
2020/04/28	5	33.80	9	33.34	34.10	-4	5,516	-0.07%
2020/04/27	0	0.00	5	32.30	32.30	-5	5,336	-0.09%
2020/04/24	5	31.95	0	0.00	31.85	5	5,273	0.09%
2020/04/23	2	32.23	25	32.23	32.15	-23	5,168	-0.45%
2020/04/22	11	34.76	10	34.95	34.95	1	4,997	0.02%
2020/04/21	3	35.00	1	35.40	35.00	2	4,864	0.04%
2020/04/20	21	35.23	5	35.20	35.35	16	4,729	0.34%
2020/04/17	61	35.29	1	35.55	34.95	60	4,768	1.26%
2020/04/16	3	35.30	30	34.71	35.20	-27	4,690	-0.58%
2020/04/15	15	34.22	6	34.37	34.45	9	4,536	0.20%
2020/04/14	12	33.76	7	33.76	33.90	5	4,471	0.11%
2020/04/13	0	0.00	7	33.26	33.30	-7	4,367	-0.16%
2020/04/10	2	32.65	0	0.00	32.80	2	4,260	0.05%
2020/04/09	0	0.00	1	32.25	32.15	-1	4,234	-0.02%
2020/04/08	1	31.95	1	31.95	32.00	0	4,155	0.00%
2020/04/07	0	0.00	30	31.00	31.20	-30	4,046	-0.74%
2020/03/31	0	0.00	20	30.05	30.30	-20	3,885	-0.51%
2020/03/30	20	29.53	0	0.00	29.90	20	3,840	0.52%
2020/03/27	8	29.58	0	0.00	29.40	8	3,813	0.21%
2020/03/26	10	29.55	0	0.00	29.60	10	3,764	0.27%
2020/03/25	6	29.32	2	29.35	29.00	4	3,727	0.11%
2020/03/24	0	0.00	1	28.40	28.40	-1	3,680	-0.03%
2020/03/23	1	27.75	1	27.50	27.55	0	3,723	0.00%
2020/03/20	10	28.20	10	28.83	28.40	0	3,721	0.00%
2020/03/19	9	26.98	52	27.49	26.70	-43	3,643	-1.18%
2020/03/18	4	30.23	5	30.30	29.50	-1	3,535	-0.03%
2020/03/17	8	29.86	0	0.00	30.10	8	3,469	0.23%
2020/03/16	7	31.54	0	0.00	31.20	7	3,385	0.21%
2020/03/13	16	29.71	19	30.71	31.45	-3	3,305	-0.09%
2020/03/12	9	31.65	0	0.00	31.60	9	3,172	0.28%
2020/03/11	12	32.20	0	0.00	32.10	12	3,074	0.39%
2020/03/09	20	31.60	0	0.00	31.35	20	2,931	0.68%
2020/03/06	20	32.80	13	32.75	32.65	7	2,859	0.24%
2020/03/05	0	0.00	1	31.85	32.00	-1	2,628	-0.04%
2020/03/02	11	30.79	0	0.00	30.70	11	2,564	0.43%
2020/02/27	0	0.00	5	31.54	31.15	-5	2,552	-0.20%
2020/02/13	0	0.00	3	31.85	31.50	-3	2,495	-0.12%
2020/02/11	2	31.00	0	0.00	31.05	2	2,449	0.08%
2020/02/10	2	30.65	0	0.00	30.65	2	2,437	0.08%
2020/02/05	0	0.00	1	31.80	31.80	-1	2,342	-0.04%
2020/02/03	2	31.48	2	31.83	32.05	0	2,265	0.00%
2020/01/31	1	31.40	4.6	32.43	32.70	-3.6	2,152	-0.17%
2020/01/17	8	32.44	0	0.00	32.30	8	1,916	0.42%
2020/01/16	0	0.00	1	32.10	32.20	-1	1,892	-0.05%
2020/01/15	1	32.30	0	0.00	31.80	1	1,854	0.05%
2020/01/13	1	32.10	1	32.70	32.05	0	1,766	0.00%
2020/01/09	0	0.00	4	31.43	31.15	-4	1,515	-0.26%
2020/01/08	0	0.00	1	31.30	31.15	-1	1,452	-0.07%
2019/12/10	5	29.30	0	0.00	29.30	5	1,399	0.36%
2019/12/09	5	29.35	0	0.00	29.30	5	1,469	0.34%
2019/12/06	0	0.00	4	29.43	29.45	-4	1,473	-0.27%
2019/11/29	4	29.85	0	0.00	29.65	4	1,476	0.27%
2019/11/18	0	0.00	2	30.15	30.00	-2	1,524	-0.13%
2019/11/15	4	29.80	0	0.00	29.80	4	1,518	0.26%
2019/11/13	4	29.80	3	29.97	30.10	1	1,460	0.07%
2019/11/12	2	29.00	0	0.00	29.05	2	1,432	0.14%
2019/11/11	2	28.95	10	29.00	28.95	-8	1,478	-0.54%
2019/11/05	0	0.00	2	29.10	29.10	-2	1,498	-0.13%
2019/11/04	0	0.00	2	29.20	29.20	-2	1,509	-0.13%
2019/11/01	4	29.06	0	0.00	29.25	4	1,517	0.26%
2019/10/31	1	29.15	0	0.00	29.05	1	1,530	0.07%
2019/10/29	1	29.25	0	0.00	29.25	1	1,550	0.06%
2019/10/24	4	29.70	0	0.00	29.80	4	1,607	0.25%
2019/10/22	0	0.00	7	29.51	29.55	-7	1,697	-0.41%
2019/10/09	1	29.10	0	0.00	29.05	1	2,321	0.04%
2019/10/04	4	30.49	6	30.53	30.60	-2	2,442	-0.08%
2019/10/03	1	29.65	4	30.13	30.15	-3	2,407	-0.12%
2019/10/02	14	29.66	1	29.75	29.80	13	2,413	0.54%
2019/09/27	1	29.45	1	29.00	29.00	0	2,404	0.00%
2019/09/25	0	0.00	5	29.10	29.05	-5	2,450	-0.20%
2019/09/24	5	29.50	0	0.00	29.10	5	2,488	0.20%
2019/09/23	2	29.48	0	0.00	29.45	2	2,490	0.08%
2019/09/18	3	29.08	2	29.08	29.00	1	2,486	0.04%
2019/09/12	0	0.00	3	29.25	29.25	-3	2,499	-0.12%
2019/09/09	3	28.93	0	0.00	28.80	3	2,469	0.12%
2019/09/06	3	28.88	3	28.85	28.80	0	2,473	0.00%
2019/08/20	0	0.00	10	28.70	28.75	-10	2,654	-0.38%
2019/08/15	0	0.00	1	28.30	28.25	-1	2,618	-0.04%
2019/08/06	0	0.00	4	27.10	27.10	-4	2,544	-0.16%
2019/08/01	4	28.20	0	0.00	28.20	4	2,587	0.15%
2019/07/22	0.2	28.70	0	0.00	28.70	0.2	2,423	0.01%
2019/07/19	1	31.90	0	0.00	31.90	1	2,284	0.04%
2019/07/15	0	0.00	5	32.75	32.80	-5	1,896	-0.26%
2019/07/11	5	32.75	1	32.95	32.90	4	1,780	0.22%
2019/07/10	5	32.50	0	0.00	32.55	5	1,741	0.29%
2019/07/09	0	0.00	6	32.00	32.15	-6	1,710	-0.35%
2019/07/04	0	0.00	1	32.25	32.25	-1	1,926	-0.05%
2019/07/01	0	0.00	3	31.85	31.80	-3	1,903	-0.16%
2019/06/28	2	31.55	0	0.00	31.55	2	1,874	0.11%
2019/06/25	0	0.00	1	31.30	31.40	-1	1,910	-0.05%
2019/06/24	0	0.00	2	31.40	31.40	-2	1,923	-0.10%
2019/06/21	2	31.40	0	0.00	31.10	2	1,951	0.10%
2019/06/20	1	31.40	0	0.00	31.30	1	1,988	0.05%
2019/06/19	0	0.00	20	31.30	31.30	-20	2,001	-1.00%
2019/06/18	4	31.43	0	0.00	31.35	4	2,010	0.20%
2019/06/12	0	0.00	5	30.90	30.90	-5	2,211	-0.23%
2019/06/10	7	30.01	9	30.03	30.20	-2	2,288	-0.09%
2019/06/04	5	31.30	0	0.00	31.35	5	2,361	0.21%
2019/05/24	1	30.05	0	0.00	30.40	1	2,369	0.04%
2019/05/06	3	30.67	0	0.00	30.65	3	2,409	0.12%
2019/04/30	2	30.70	0	0.00	30.80	2	2,392	0.08%
2019/04/18	1	31.25	0	0.00	31.20	1	2,408	0.04%
2019/04/16	2	31.10	0	0.00	31.40	2	2,395	0.08%
2019/04/15	15	31.50	0	0.00	31.35	15	2,359	0.64%
2019/04/12	5	31.70	0	0.00	31.60	5	2,334	0.21%
2019/04/09	0	0.00	1	31.35	31.50	-1	1,993	-0.05%
2019/03/29	2	31.15	0	0.00	31.40	2	1,894	0.11%
2019/03/26	1	31.15	0	0.00	31.25	1	1,853	0.05%
2019/03/25	5	30.65	0	0.00	30.80	5	1,823	0.27%
2019/03/19	2	30.70	0	0.00	30.75	2	1,672	0.12%
2019/03/18	1	30.55	0	0.00	30.65	1	1,637	0.06%
2019/03/15	10	30.20	0	0.00	30.25	10	1,583	0.63%
2019/03/14	0	0.00	5	29.70	29.60	-5	1,507	-0.33%
2019/03/11	0	0.00	3	28.75	29.00	-3	1,363	-0.22%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/02/26	4	30.00	0	0.00	29.90	4	1,293	0.31%
2019/02/25	4	30.20	0	0.00	30.20	4	1,276	0.31%
2019/01/30	1	29.20	0	0.00	29.15	1	1,269	0.08%
2019/01/14	0.2	28.15	0	0.00	28.15	0.2	1,605	0.01%
2019/01/07	0.1	27.80	0	0.00	27.75	0.1	1,600	0.01%
2018/12/07	0	0.00	6	28.32	28.45	-6	1,897	-0.32%
2018/12/03	2	30.35	5	30.35	30.30	-3	2,006	-0.15%
2018/11/29	1	29.80	0	0.00	29.65	1	2,013	0.05%
2018/11/16	0.2	29.30	0	0.00	29.30	0.2	2,127	0.01%
2018/11/08	4	28.70	0	0.00	28.80	4	2,311	0.17%
2018/11/02	3	28.00	0	0.00	28.25	3	2,863	0.10%
2018/10/30	0	0.00	40	24.99	25.20	-40	3,339	-1.20%
2018/10/29	0	0.00	80	25.20	25.20	-80	3,446	-2.32%
2018/10/25	10	25.53	0	0.00	25.45	10	3,563	0.28%
2018/10/24	1	26.35	3	26.97	26.40	-2	3,555	-0.06%
2018/10/22	0	0.00	1	28.30	28.20	-1	3,523	-0.03%
2018/10/17	0	0.00	2.3	28.39	28.15	-2.3	3,626	-0.06%
2018/10/15	0	0.00	1	28.10	28.20	-1	3,820	-0.03%
2018/10/11	2	27.80	0	0.00	27.20	2	4,065	0.05%
2018/10/08	0	0.00	1	29.70	29.65	-1	4,992	-0.02%
2018/10/05	6	29.28	0	0.00	29.40	6	5,049	0.12%
2018/10/04	1	29.40	0	0.00	29.40	1	5,069	0.02%
2018/10/03	0	0.00	4	29.80	29.80	-4	5,070	-0.08%
2018/10/02	10	30.25	0	0.00	30.10	10	5,108	0.20%
2018/10/01	20	30.00	0	0.00	30.20	20	5,161	0.39%
2018/09/25	1	30.05	0	0.00	30.05	1	5,569	0.02%
2018/09/19	80	30.19	0	0.00	30.10	80	5,634	1.42%
2018/09/17	2	30.00	1	30.20	30.25	1	5,655	0.02%
2018/09/03	0	0.00	1	31.45	31.10	-1	6,211	-0.02%
2018/08/24	0	0.00	7	30.12	30.10	-7	6,430	-0.11%
2018/08/17	1	30.95	0	0.00	30.85	1	6,561	0.02%
2018/08/13	4	32.48	0	0.00	31.85	4	6,799	0.06%
2018/08/10	0	0.00	1	32.80	32.85	-1	6,732	-0.01%
2018/08/08	0	0.00	1	35.20	34.95	-1	6,375	-0.02%
2018/08/07	1	35.00	0	0.00	35.25	1	6,099	0.02%
2018/08/06	1	35.20	28	35.30	35.25	-27	6,028	-0.45%
2018/08/02	1	34.75	0	0.00	34.75	1	6,118	0.02%
2018/08/01	27	35.10	0	0.00	35.05	27	6,234	0.43%
2018/07/31	10	34.45	0	0.00	34.55	10	6,215	0.16%
2018/07/30	1	34.20	0	0.00	34.45	1	6,196	0.02%
2018/07/24	1	34.40	6	34.38	34.55	-5	6,137	-0.08%
2018/07/23	3	34.13	6	34.28	34.15	-3	6,120	-0.05%
2018/07/20	2	34.78	2	34.90	34.70	0	6,010	0.00%
2018/07/19	2	35.13	0	0.00	35.20	2	5,960	0.03%
2018/07/18	0	0.00	1	36.50	35.50	-1	5,928	-0.02%
2018/07/17	2	37.18	7	37.06	36.60	-5	5,762	-0.09%
2018/07/16	251	35.85	254	35.97	36.60	-3	5,339	-0.06%	大買/大賣/
2018/07/13	0	0.00	12	34.62	34.55	-12	4,786	-0.25%
2018/07/05	0	0.00	1	34.80	34.10	-1	4,768	-0.02%
2018/07/03	0	0.00	2	34.30	33.80	-2	4,754	-0.04%
2018/07/02	4	34.35	4	34.15	34.20	0	4,765	0.00%
2018/06/28	0	0.00	6	33.80	33.80	-6	4,792	-0.13%
2018/06/27	4	34.10	0	0.00	33.90	4	4,847	0.08%
2018/06/26	0	0.00	1	33.85	33.90	-1	4,891	-0.02%
2018/06/25	0	0.00	20	34.40	34.35	-20	4,966	-0.40%
2018/06/21	1	34.65	1	34.60	34.50	0	5,102	0.00%
2018/06/20	20	34.35	0	0.00	34.30	20	5,211	0.38%
2018/06/15	3	35.08	4	34.94	34.45	-1	5,246	-0.02%
2018/06/14	3	34.48	1	34.50	34.55	2	5,173	0.04%
2018/06/13	3	34.45	4	34.43	34.45	-1	5,513	-0.02%
2018/06/12	4	34.03	3	33.70	34.05	1	5,732	0.02%
2018/06/11	0	0.00	6	33.65	33.45	-6	5,726	-0.10%
2018/06/08	0	0.00	3	33.85	33.55	-3	5,924	-0.05%
2018/06/07	1	34.10	0	0.00	33.60	1	6,123	0.02%
2018/06/05	13	33.54	5	33.40	33.55	8	6,100	0.13%
2018/05/31	6	33.38	15	33.20	33.25	-9	6,201	-0.15%
2018/05/30	3	33.00	0	0.00	33.05	3	6,207	0.05%
2018/05/29	3	32.70	0	0.00	32.75	3	6,144	0.05%
2018/05/28	2	33.10	0	0.00	33.15	2	6,108	0.03%
2018/05/25	0	0.00	2	33.48	33.30	-2	6,073	-0.03%
2018/05/24	1	33.95	10	33.45	33.50	-9	6,061	-0.15%
2018/05/23	10	33.85	0	0.00	33.90	10	6,042	0.17%
2018/05/21	7	34.01	7	34.09	34.15	0	5,877	0.00%
2018/05/17	1	33.60	7	33.68	33.70	-6	5,793	-0.10%
2018/05/15	0	0.00	1	33.00	33.00	-1	5,915	-0.02%
2018/05/14	2	33.58	4	33.30	33.50	-2	5,932	-0.03%
2018/05/11	0	0.00	20	33.75	33.70	-20	5,881	-0.34%
2018/05/10	24	33.64	8	33.74	33.55	16	5,847	0.27%
2018/05/09	1	32.95	11	32.95	33.00	-10	5,625	-0.18%
2018/05/08	2	32.33	0	0.00	32.15	2	5,456	0.04%
2018/05/07	2	32.00	0	0.00	32.00	2	5,402	0.04%
2018/05/02	5	32.15	5	31.85	31.85	0	5,367	0.00%
2018/04/30	6	31.80	0	0.00	31.85	6	5,336	0.11%
2018/04/27	2	31.60	0	0.00	31.60	2	5,326	0.04%
2018/04/24	1	30.50	0	0.00	31.40	1	5,305	0.02%
2018/04/16	1	31.35	0	0.00	31.55	1	5,253	0.02%
2018/04/13	5	32.00	22	32.15	31.95	-17	5,233	-0.32%
2018/04/11	14	32.69	0	0.00	32.55	14	5,339	0.26%
2018/04/10	1	32.75	0	0.00	32.40	1	5,303	0.02%
2018/04/09	0	0.00	5	32.12	32.15	-5	5,142	-0.10%
2018/04/03	4	32.10	0	0.00	32.05	4	5,113	0.08%
2018/04/02	2	32.00	6	32.05	32.00	-4	5,080	-0.08%
2018/03/29	0	0.00	5	31.90	31.85	-5	5,005	-0.10%
2018/03/28	0	0.00	2	31.75	31.75	-2	5,058	-0.04%
2018/03/27	4	31.90	0	0.00	31.65	4	5,066	0.08%
2018/03/26	6	31.82	0	0.00	31.70	6	5,282	0.11%
2018/03/22	0	0.00	2	31.90	31.30	-2	5,213	-0.04%
2018/03/21	0	0.00	5	31.95	31.80	-5	5,155	-0.10%
2018/03/20	8	31.80	0	0.00	31.80	8	5,128	0.16%
2018/03/19	10	32.13	42	32.02	31.45	-32	5,051	-0.63%
2018/03/16	30	30.95	1	31.30	31.30	29	4,629	0.63%
2018/03/15	4	30.70	1	30.70	30.70	3	4,303	0.07%
2018/03/14	9	30.61	6	30.44	30.30	3	4,206	0.07%
2018/03/13	3	29.65	1	30.15	30.35	2	4,003	0.05%
2018/03/12	1	29.35	8	29.35	29.35	-7	3,788	-0.18%
2018/03/09	0	0.00	4	29.10	29.25	-4	3,769	-0.11%
2018/03/07	1	28.65	0	0.00	28.75	1	3,778	0.03%
2018/03/01	5	27.95	0	0.00	28.00	5	3,908	0.13%
2018/02/12	2	25.50	0	0.00	25.90	2	4,359	0.05%
2018/02/08	0	0.00	7	25.76	25.60	-7	4,376	-0.16%
2018/02/07	2	26.70	0	0.00	26.15	2	4,319	0.05%
2018/02/06	2	27.55	0	0.00	27.45	2	4,217	0.05%
2018/02/05	0	0.00	4	28.80	28.80	-4	4,236	-0.09%
2018/02/02	4	29.15	6	29.20	29.10	-2	4,275	-0.05%
2018/02/01	4	29.00	3	29.00	29.00	1	4,318	0.02%
2018/01/31	2	28.35	0	0.00	28.40	2	4,483	0.04%
2018/01/30	0	0.00	1	29.00	28.70	-1	4,565	-0.02%
2018/01/29	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2018/01/26	1	28.65	0	0.00	28.70	1	4,743	0.02%
2018/01/25	0	0.00	20	28.90	28.75	-20	4,845	-0.41%
2018/01/22	0	0.00	2	28.90	28.85	-2	5,289	-0.04%
2018/01/17	0	0.00	2	29.00	28.90	-2	5,670	-0.04%
2018/01/15	2	28.65	0	0.00	28.60	2	6,158	0.03%
2018/01/11	7	28.09	0	0.00	28.20	7	6,747	0.10%
2018/01/09	2	28.25	5	28.20	28.40	-3	7,647	-0.04%
2018/01/08	5	28.05	4	28.09	28.05	1	7,961	0.01%
2018/01/04	3	30.05	0	0.00	30.10	3	8,020	0.04%