至上 (8112)-兆豐-來福券商分點個股進出

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
66.8
漲跌
▲0.4
漲幅
+0.60%
成交量
2,753張
產業
上市電子通路類股
870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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/09/27	9	67.20	0	0.00	66.80	9	4,382	0.21%
2024/09/26	0	0.00	2	67.10	66.40	-2	4,645	-0.04%
2024/09/25	0	0.00	2	66.90	66.40	-2	4,754	-0.04%
2024/09/24	2	65.75	0	0.00	65.70	2	5,094	0.04%
2024/09/23	0	0.00	1	66.30	65.70	-1	5,296	-0.02%
2024/09/20	5	66.10	1	66.40	65.50	4	5,422	0.07%
2024/09/19	1	65.00	1	65.80	65.70	0	5,475	0.00%
2024/09/18	1	65.00	0	0.00	65.00	1	5,587	0.02%
2024/09/16	1	66.00	1	66.30	66.10	0	5,615	0.00%
2024/09/13	2	65.45	0	0.00	65.50	2	5,688	0.04%
2024/09/12	2	65.30	0	0.00	65.30	2	5,819	0.03%
2024/09/11	3	65.87	0	0.00	65.30	3	5,867	0.05%
2024/09/10	2	67.25	0	0.00	66.00	2	5,900	0.03%
2024/09/09	1	67.50	3	68.03	68.10	-2	5,907	-0.03%
2024/09/06	2	68.65	0	0.00	68.40	2	5,951	0.03%
2024/09/05	4	70.28	0	0.00	69.40	4	6,084	0.07%
2024/09/04	0.1	71.90	0	0.00	70.80	0.1	6,269	0.00%
2024/09/02	4	74.38	0	0.00	74.20	4	6,754	0.06%
2024/08/30	4.2	74.84	12	75.48	75.00	-7.8	6,930	-0.11%
2024/08/29	2	73.10	0	0.00	73.90	2	7,057	0.03%
2024/08/28	3	73.70	0	0.00	73.50	3	7,229	0.04%
2024/08/26	0	0.00	2	74.50	74.10	-2	7,760	-0.03%
2024/08/23	0	0.00	2	73.00	73.70	-2	8,004	-0.02%
2024/08/21	1	73.70	0	0.00	74.40	1	8,173	0.01%
2024/08/20	12.1	74.55	7	75.21	74.20	5.1	8,243	0.06%
2024/08/16	1.5	75.04	0	0.00	74.80	1.5	8,499	0.02%
2024/08/15	6	75.08	0	0.00	74.60	6	8,599	0.07%
2024/08/14	0	0.00	11	75.56	75.80	-11	8,705	-0.13%
2024/08/12	0	0.00	3	74.10	74.40	-3	9,020	-0.03%
2024/08/09	1	73.90	1	74.30	73.30	0	9,320	0.00%
2024/08/08	2	73.15	0	0.00	73.10	2	9,495	0.02%
2024/08/07	3	75.20	1.6	74.44	75.00	1.4	9,799	0.01%
2024/08/06	11	69.73	7	70.20	72.50	4	10,595	0.04%
2024/08/05	4	71.28	8	75.15	71.00	-4	10,870	-0.04%
2024/08/02	5	77.84	5	78.20	78.80	0	10,990	0.00%
2024/08/01	1	79.00	0	0.00	79.60	1	11,176	0.01%
2024/07/31	3	76.63	3	77.13	77.70	0	11,553	0.00%
2024/07/30	5	75.54	7	75.79	77.20	-2	11,983	-0.02%
2024/07/29	2	78.60	1	77.90	77.00	1	12,228	0.01%
2024/07/26	2	78.40	5	79.14	79.30	-3	12,306	-0.02%
2024/07/23	1	79.60	5.4	80.14	80.40	-4.4	12,426	-0.04%
2024/07/22	1	78.10	2	78.80	79.00	-1	12,437	-0.01%
2024/07/19	2	80.90	10	81.50	80.30	-8	12,433	-0.06%
2024/07/18	2.3	81.00	1	80.80	82.30	1.3	12,553	0.01%
2024/07/17	6.3	82.14	8.2	82.56	81.40	-2	12,522	-0.02%
2024/07/16	4	82.30	3	82.67	82.80	1	12,537	0.01%
2024/07/15	1	82.50	2	82.65	82.90	-1	12,667	-0.01%
2024/07/12	1	81.30	1	82.00	82.70	0	12,693	0.00%
2024/07/11	2	81.85	3	81.93	82.00	-1	12,760	-0.01%
2024/07/10	2	82.90	2	82.60	82.20	0	12,953	0.00%
2024/07/09	6	81.72	10	82.55	83.10	-4	13,129	-0.03%
2024/07/08	2	81.30	2	81.60	81.40	0	13,416	0.00%
2024/07/05	16	82.74	5	82.98	82.40	11	13,653	0.08%
2024/07/04	4	80.23	2	80.15	80.40	2	13,794	0.01%
2024/07/03	4	78.63	5	79.70	79.00	-1	14,371	-0.01%
2024/07/02	8	78.69	0	0.00	78.30	8	14,442	0.06%
2024/07/01	5	81.42	38	81.18	80.90	-33	14,209	-0.23%
2024/06/28	32	79.30	44.1	80.15	81.80	-12.1	14,167	-0.09%
2024/06/27	4	80.93	5	82.28	81.70	-1	13,864	-0.01%
2024/06/26	7.1	81.43	0	0.00	80.90	7.1	13,765	0.05%
2024/06/25	1	81.40	18	81.46	82.30	-17	13,706	-0.12%
2024/06/24	11	82.25	0	82.20	81.50	11	13,689	0.08%
2024/06/21	2	84.10	1	84.70	83.70	1	13,723	0.01%
2024/06/20	2	84.20	1	84.20	84.00	1	13,764	0.01%
2024/06/19	4	85.47	1	84.60	84.50	3	14,124	0.02%
2024/06/18	4.1	85.88	9	85.79	85.80	-4.9	14,572	-0.03%
2024/06/17	9	85.19	1	85.70	85.00	8	14,736	0.05%
2024/06/14	0	0.00	0.5	84.70	84.70	-0.5	15,024	0.00%
2024/06/13	3	84.67	1	85.50	84.80	2	15,179	0.01%
2024/06/12	12	84.74	3	85.57	85.20	9	15,320	0.06%
2024/06/11	8	85.71	3	85.47	85.60	5	15,245	0.03%
2024/06/07	24	85.08	5	84.76	84.60	19	15,263	0.12%
2024/06/06	17	83.39	13	83.97	84.90	4	15,510	0.03%
2024/06/05	9.1	81.77	3	82.40	82.00	6.1	15,444	0.04%
2024/06/04	11	82.73	5	82.74	82.60	6	15,628	0.04%
2024/06/03	2	81.30	0	0.00	81.90	2	16,115	0.01%
2024/05/31	7	82.19	3	82.23	82.20	4	16,221	0.02%
2024/05/30	4	83.18	6	83.83	83.10	-2	16,125	-0.01%
2024/05/29	6	82.48	7	82.61	83.70	-1	16,056	-0.01%
2024/05/28	15	82.23	15.5	82.62	82.50	-0.5	15,853	0.00%
2024/05/27	7	81.03	2	80.85	81.10	5	15,896	0.03%
2024/05/24	3	80.70	9	81.13	81.00	-6	15,855	-0.04%
2024/05/23	2.5	81.50	1	82.20	81.10	1.5	15,841	0.01%
2024/05/22	4	83.75	0	0.00	83.40	4	15,719	0.03%
2024/05/21	26	85.41	23	85.06	84.50	3	15,663	0.02%
2024/05/20	3	85.53	23	85.47	85.20	-20	15,613	-0.13%
2024/05/17	17	84.12	15	84.53	85.30	2	15,743	0.01%
2024/05/16	3	84.93	13	85.24	84.60	-10	15,791	-0.06%
2024/05/15	10	83.24	10	83.44	82.70	0	15,634	0.00%
2024/05/14	5	80.62	4	80.40	80.20	1	15,390	0.01%
2024/05/13	7.1	79.55	11.1	79.25	80.20	-4	15,213	-0.03%
2024/05/10	65.2	78.83	12.1	78.97	79.10	53.2	14,908	0.36%
2024/05/09	22.5	85.71	5.1	85.66	85.50	17.4	14,073	0.12%
2024/05/08	14.1	93.27	6	94.13	95.00	8.1	13,683	0.06%
2024/05/07	5	95.32	7.2	95.43	96.60	-2.2	13,434	-0.02%
2024/05/06	16.2	97.92	19.4	97.30	95.90	-3.2	13,192	-0.02%
2024/05/03	10	95.69	12	95.26	93.90	-2	12,777	-0.02%
2024/05/02	13	92.27	16	91.38	93.40	-3	12,360	-0.02%
2024/04/30	1	88.80	10	88.84	88.20	-9	12,058	-0.07%
2024/04/29	6	87.72	8	87.75	87.80	-2	11,962	-0.02%
2024/04/26	3	84.80	3	84.83	85.10	0	11,860	0.00%
2024/04/25	4	84.50	2	84.55	84.00	2	11,859	0.02%
2024/04/24	3	85.03	21	84.84	85.10	-18	11,984	-0.15%
2024/04/23	0	0.00	2	81.90	82.10	-2	12,113	-0.02%
2024/04/22	9	80.58	34	79.81	80.80	-25	12,137	-0.21%
2024/04/19	12	81.47	6	81.23	81.90	6	12,135	0.05%
2024/04/18	4	84.00	2	83.65	83.20	2	11,973	0.02%
2024/04/17	6	83.73	8	83.86	84.00	-2	11,941	-0.02%
2024/04/16	10	83.19	2.3	82.46	82.90	7.7	11,834	0.07%
2024/04/15	17	84.09	15.3	85.26	85.90	1.7	11,654	0.01%
2024/04/12	16.5	87.96	42.5	87.49	86.60	-26	11,465	-0.23%
2024/04/11	21	83.55	23.5	84.33	85.20	-2.5	11,171	-0.02%
2024/04/10	25	82.58	15.2	83.84	82.10	9.8	10,944	0.09%
2024/04/09	19.3	82.36	14.4	82.96	83.50	4.9	10,705	0.05%
2024/04/08	9	77.25	98	77.58	78.50	-89	10,139	-0.88%
2024/04/03	1	74.80	1	75.00	74.80	0	9,939	0.00%
2024/04/02	3	74.60	13.4	74.89	74.80	-10.4	9,974	-0.10%
2024/04/01	2	73.10	1.1	73.95	73.60	0.9	10,070	0.01%
2024/03/29	15.1	72.92	4	73.03	72.80	11.1	10,095	0.11%
2024/03/28	22	74.86	3.1	74.70	74.00	18.9	10,153	0.19%
2024/03/27	2	73.50	2	73.75	74.00	0	10,307	0.00%
2024/03/26	5.5	73.32	4	73.33	73.70	1.5	10,381	0.01%
2024/03/25	3.7	75.53	2	75.40	75.40	1.7	10,358	0.02%
2024/03/22	33.2	74.55	49	75.59	75.60	-15.8	10,620	-0.15%
2024/03/21	143	75.73	53	76.21	77.00	90	10,519	0.86%	大買/
2024/03/20	8	71.34	7	70.96	71.70	1	10,233	0.01%
2024/03/19	17	72.02	41.3	72.84	72.10	-24.3	10,525	-0.23%
2024/03/18	25	69.43	44	69.67	70.10	-19	10,986	-0.17%
2024/03/15	8	67.35	11	67.28	68.10	-3	11,822	-0.03%
2024/03/14	30	67.69	15.1	67.36	67.40	14.9	12,565	0.12%
2024/03/13	25.1	68.62	8	68.66	68.40	17.1	13,150	0.13%
2024/03/12	16	69.76	26	70.50	69.60	-10	12,989	-0.08%
2024/03/11	17	68.46	34	68.84	68.60	-17	12,537	-0.14%
2024/03/08	13	67.52	19.2	69.51	66.80	-6.2	12,335	-0.05%
2024/03/07	61.1	68.39	40.4	68.86	67.50	20.7	12,051	0.17%
2024/03/06	13.4	65.85	15.2	66.35	66.90	-1.8	11,467	-0.02%
2024/03/05	3	64.73	6.2	65.06	64.40	-3.2	11,470	-0.03%
2024/03/04	33	64.18	35.1	64.25	64.00	-2.1	11,550	-0.02%
2024/03/01	3	62.83	6	62.75	62.60	-3	11,375	-0.03%
2024/02/29	4	63.05	2.2	62.72	62.40	1.8	11,336	0.02%
2024/02/27	4.1	61.94	3	62.07	61.70	1.1	11,206	0.01%
2024/02/26	12	62.42	0	0.00	62.30	12	11,166	0.11%
2024/02/23	5.5	64.24	13	64.08	63.10	-7.5	11,113	-0.07%
2024/02/22	12	62.78	3	63.40	63.20	9	11,086	0.08%
2024/02/21	13	63.14	0	0.00	63.20	13	11,063	0.12%
2024/02/20	11	64.58	25.3	63.85	63.60	-14.3	11,038	-0.13%
2024/02/19	2.3	63.76	31	64.54	64.80	-28.7	10,812	-0.27%
2024/02/16	4	62.43	17	62.39	62.70	-13	10,652	-0.12%
2024/02/15	0	0.00	1	61.70	61.90	-1	10,601	-0.01%
2024/02/05	2	61.20	0	0.00	60.90	2	10,572	0.02%
2024/01/31	21	60.50	0	0.00	60.20	21	10,583	0.20%
2024/01/30	1	60.20	0	0.00	60.10	1	10,621	0.01%
2024/01/26	3	60.20	0	0.00	60.30	3	10,621	0.03%
2024/01/25	13	60.70	4	60.65	60.20	9	10,653	0.08%
2024/01/24	4	61.43	2	62.00	61.30	2	10,710	0.02%
2024/01/23	1	62.30	1	62.70	61.70	0	10,759	0.00%
2024/01/22	3	62.53	11	62.34	62.50	-8	10,750	-0.07%
2024/01/19	11	60.83	0	0.00	60.90	11	10,686	0.10%
2024/01/18	4	60.93	2	61.55	60.70	2	10,683	0.02%
2024/01/17	29	63.63	30	63.70	63.90	-1	10,517	-0.01%
2024/01/16	3	63.07	11	63.38	63.70	-8	10,256	-0.08%
2024/01/15	8	63.28	4	62.90	63.00	4	10,200	0.04%
2024/01/12	1	61.60	1	61.50	61.50	0	10,128	0.00%
2024/01/11	6	60.95	2	61.25	61.30	4	10,142	0.04%
2024/01/10	1	61.00	0	0.00	61.10	1	10,148	0.01%
2024/01/09	1	61.50	7	60.79	61.30	-6	10,148	-0.06%
2024/01/08	4	60.60	2	60.95	61.10	2	10,164	0.02%
2024/01/05	13	61.97	2	61.65	61.00	11	10,189	0.11%
2024/01/04	2	61.15	16	61.23	61.30	-14	10,082	-0.14%
2024/01/03	1	60.80	4	61.03	60.80	-3	10,060	-0.03%
2024/01/02	1	60.70	3	60.90	61.10	-2	10,074	-0.02%
2023/12/29	2	60.25	3	60.80	60.50	-1	10,050	-0.01%
2023/12/28	10	59.53	3	59.63	59.70	7	10,007	0.07%
2023/12/27	5.1	59.97	1	59.90	60.30	4.1	10,084	0.04%
2023/12/26	0	0.00	1	59.00	59.70	-1	9,984	-0.01%
2023/12/25	16	59.19	12	58.83	59.00	4	9,956	0.04%
2023/12/22	33	59.93	17	59.93	59.90	16	9,845	0.16%
2023/12/21	3	59.93	2	60.15	60.00	1	9,801	0.01%
2023/12/20	27	61.17	9	61.29	60.80	18	9,808	0.18%
2023/12/19	25	61.91	2	61.30	61.30	23	9,707	0.24%
2023/12/18	6	65.50	3.4	66.90	65.10	2.6	9,440	0.03%
2023/12/15	24	68.79	33	68.94	68.00	-9	9,308	-0.10%
2023/12/14	50	71.39	9	70.27	71.10	41	9,309	0.44%
2023/12/13	27	70.60	61	71.95	71.50	-34	8,959	-0.38%
2023/12/12	50	69.47	37	69.15	68.90	13	8,387	0.15%
2023/12/11	28	65.96	35	66.71	68.30	-7	7,654	-0.09%
2023/12/08	23	60.96	166.7	59.08	62.10	-143.7	6,960	-2.06%	大賣/鉅額交易
2023/12/07	0	0.00	3	56.47	56.50	-3	6,457	-0.05%
2023/12/06	5	56.40	1	55.80	55.80	4	6,522	0.06%
2023/12/04	0	0.00	1	56.60	55.90	-1	7,563	-0.01%
2023/12/01	0	0.00	3	56.10	55.90	-3	8,376	-0.04%
2023/11/30	22	56.74	19	55.96	55.90	3	8,432	0.04%
2023/11/29	13	55.68	18	55.62	55.70	-5	8,175	-0.06%
2023/11/28	1	53.50	0	0.00	53.60	1	7,944	0.01%
2023/11/27	1	53.20	0	0.00	53.20	1	8,023	0.01%
2023/11/24	2	53.25	0	0.00	53.20	2	8,068	0.02%
2023/11/21	1	54.40	5	54.40	54.40	-4	8,222	-0.05%
2023/11/20	1	54.00	0	0.00	54.40	1	8,278	0.01%
2023/11/17	1	53.50	0	0.00	53.40	1	8,290	0.01%
2023/11/14	0	0.00	2	53.45	53.60	-2	8,334	-0.02%
2023/11/13	7	53.30	4	53.40	53.20	3	8,409	0.04%
2023/11/10	10	53.61	2	53.60	53.60	8	8,459	0.09%
2023/11/09	3	53.93	0	0.00	54.10	3	8,586	0.03%
2023/11/08	0	0.00	11.1	54.94	54.90	-11.1	8,686	-0.13%
2023/11/07	7	54.13	1	54.30	54.30	6	9,019	0.07%
2023/11/06	4	55.20	1	55.00	55.20	3	9,309	0.03%
2023/11/03	0	0.00	5	56.50	55.40	-5	9,327	-0.05%
2023/11/02	2	56.85	2	55.90	55.90	0	9,323	0.00%
2023/11/01	3	56.57	8	56.35	56.20	-5	9,300	-0.05%
2023/10/31	3.2	55.87	6	55.75	55.60	-2.8	9,213	-0.03%
2023/10/30	6	55.20	4	54.98	55.40	2	9,174	0.02%
2023/10/27	1	54.00	0	0.00	54.30	1	9,179	0.01%
2023/10/26	3	53.50	0	0.00	53.80	3	9,232	0.03%
2023/10/25	2	55.00	0	0.00	54.90	2	9,232	0.02%
2023/10/24	1	55.20	0	0.00	55.30	1	9,315	0.01%
2023/10/23	1	54.90	0	0.00	54.90	1	9,409	0.01%
2023/10/20	2	53.85	0	0.00	54.20	2	9,481	0.02%
2023/10/19	2	54.00	1	54.00	54.60	1	9,479	0.01%
2023/10/18	6	52.55	11	53.07	52.80	-5	9,452	-0.05%
2023/10/17	2	53.70	3	54.07	53.60	-1	9,445	-0.01%
2023/10/16	2	53.20	1	53.40	53.40	1	9,528	0.01%
2023/10/13	5	54.46	0	0.00	54.30	5	9,581	0.05%
2023/10/11	2	55.75	1	55.50	55.40	1	9,790	0.01%
2023/10/06	6	55.28	6.2	55.77	56.00	-0.2	9,756	0.00%
2023/10/05	2	56.20	0	0.00	55.90	2	9,667	0.02%
2023/10/04	1	55.90	1.1	56.35	56.40	-0.1	9,596	0.00%
2023/10/03	1.3	56.72	93	56.49	56.10	-91.7	9,560	-0.96%
2023/10/02	7	55.33	4	55.30	55.30	3	9,442	0.03%
2023/09/27	8	55.15	7	55.09	55.00	1	9,598	0.01%
2023/09/26	15	55.37	13	55.08	54.60	2	9,605	0.02%
2023/09/25	3	55.00	25.6	55.40	55.30	-22.6	9,481	-0.24%
2023/09/22	4	52.75	5	53.32	54.40	-1	9,348	-0.01%
2023/09/21	27	54.29	27	53.83	53.80	0	9,299	0.00%
2023/09/20	5	54.82	6	54.88	54.10	-1	9,202	-0.01%
2023/09/19	8	55.09	29.1	55.86	54.80	-21.1	9,020	-0.23%
2023/09/18	8	54.74	10	54.53	54.40	-2	8,707	-0.02%
2023/09/15	6	54.08	14.2	54.37	54.10	-8.2	8,549	-0.10%
2023/09/14	11	53.84	14.3	53.87	53.20	-3.3	8,319	-0.04%
2023/09/13	12	52.61	6.2	52.86	52.70	5.8	8,029	0.07%
2023/09/12	11	51.68	7.5	51.59	51.80	3.5	7,828	0.04%
2023/09/11	2	50.35	4	50.58	50.60	-2	7,656	-0.03%
2023/09/08	12	51.47	16.1	51.44	51.10	-4.1	7,604	-0.05%
2023/09/07	20	51.41	3.5	51.84	50.40	16.5	7,266	0.23%
2023/09/06	6	52.90	29	53.43	55.20	-23	6,606	-0.35%
2023/09/05	4	50.05	12	50.05	50.20	-8	5,774	-0.14%
2023/09/04	1	48.65	0	0.00	48.40	1	5,700	0.02%
2023/09/01	0	0.00	0.5	48.50	48.20	-0.5	5,771	-0.01%
2023/08/31	3	47.57	1.4	48.09	48.20	1.6	5,764	0.03%
2023/08/30	3	48.73	1	48.35	48.20	2	5,726	0.03%
2023/08/29	0	0.00	1	49.70	49.20	-1	5,728	-0.02%
2023/08/28	1.9	49.39	0	0.00	49.25	1.9	5,701	0.03%
2023/08/25	2	49.75	8	49.85	49.85	-6	5,664	-0.11%
2023/08/24	7	49.36	16	49.38	49.10	-9	5,566	-0.16%
2023/08/23	13	49.88	0	0.00	49.75	13	5,486	0.24%
2023/08/22	18	49.66	10	49.74	49.55	8	5,441	0.15%
2023/08/21	6	49.73	1	50.10	49.90	5	5,409	0.09%
2023/08/18	4	50.25	2	49.70	49.65	2	5,364	0.04%
2023/08/17	7	49.63	12	50.18	50.40	-5	5,300	-0.09%
2023/08/16	11	48.81	11	48.86	48.95	0	5,211	0.00%
2023/08/15	10	48.73	3	48.48	49.25	7	5,131	0.14%
2023/08/14	9	50.53	6	50.26	49.95	3	5,014	0.06%
2023/08/11	1	51.30	20	51.11	51.20	-19	4,888	-0.39%
2023/08/10	9	49.96	10	49.93	49.35	-1	4,537	-0.02%
2023/08/09	0	0.00	5.2	49.09	49.20	-5.2	4,205	-0.12%
2023/08/08	0	0.00	1	48.50	48.60	-1	4,182	-0.02%
2023/08/07	0	0.00	2	48.35	48.35	-2	4,176	-0.05%
2023/08/02	0	0.00	2	47.00	47.40	-2	4,158	-0.05%
2023/08/01	1	47.50	2	48.00	47.90	-1	4,129	-0.02%
2023/07/31	5	48.68	4	48.38	48.30	1	4,092	0.02%
2023/07/28	3	49.20	3.1	49.00	49.05	-0.1	4,033	0.00%
2023/07/27	8	49.26	1	49.35	49.30	7	3,992	0.18%
2023/07/26	0	0.00	5	49.70	49.85	-5	3,900	-0.13%
2023/07/25	2	49.13	6	48.93	49.05	-4	3,774	-0.11%
2023/07/24	1	48.40	8	48.58	48.55	-7	3,672	-0.19%
2023/07/21	0	0.00	3	48.23	48.40	-3	3,631	-0.08%
2023/07/20	8	48.20	4	48.00	48.30	4	3,602	0.11%
2023/07/19	7	48.44	10	48.29	47.95	-3	3,545	-0.08%
2023/07/18	2	47.78	8	47.59	47.95	-6	3,462	-0.17%
2023/07/17	6	46.64	14	46.77	47.00	-8	3,335	-0.24%
2023/07/14	21	46.05	48	46.33	47.40	-27	3,225	-0.84%
2023/07/13	6	43.49	4	43.85	43.85	2	3,018	0.07%
2023/07/12	5	42.60	5	43.05	43.15	0	3,001	0.00%
2023/07/11	0	0.00	6	43.32	43.10	-6	2,999	-0.20%
2023/07/10	11	42.37	1	42.25	42.20	10	2,993	0.33%
2023/07/07	7	43.36	1	43.40	43.40	6	2,960	0.20%
2023/07/06	0	0.00	2	44.40	44.20	-2	2,919	-0.07%
2023/07/05	13.5	48.58	7.1	48.50	48.35	6.4	2,745	0.23%
2023/07/04	3	48.93	0	0.00	48.80	3	2,626	0.11%
2023/07/03	1	48.85	0	0.00	48.85	1	2,570	0.04%
2023/06/30	0	0.00	2	48.45	48.40	-2	2,544	-0.08%
2023/06/29	2	49.20	0	0.00	48.75	2	2,508	0.08%
2023/06/28	2	48.65	1	48.50	48.80	1	2,460	0.04%
2023/06/27	12	48.30	0	0.00	48.20	12	2,449	0.49%
2023/06/26	7	49.00	1	48.90	48.90	6	2,440	0.25%
2023/06/21	10	48.85	0	0.00	48.85	10	2,433	0.41%
2023/06/20	0	0.00	1	48.75	48.25	-1	2,405	-0.04%
2023/06/19	3	49.00	0	0.00	48.85	3	2,418	0.12%
2023/06/16	3	49.07	10	49.13	48.90	-7	2,470	-0.28%
2023/06/15	1	50.00	2	50.00	49.95	-1	2,456	-0.04%
2023/06/14	8	50.31	0	0.00	50.40	8	2,548	0.31%
2023/06/13	1	50.10	4	49.63	49.60	-3	2,519	-0.12%
2023/06/12	3	49.52	1	49.50	49.90	2	2,567	0.08%
2023/06/09	6	49.04	5	48.96	49.45	1	2,587	0.04%
2023/06/08	10	49.45	63	49.43	49.50	-53	2,633	-2.01%
2023/06/07	9	49.07	1	48.85	49.15	8	2,732	0.29%
2023/06/06	0.5	48.15	1	48.10	48.15	-0.5	2,785	-0.02%
2023/06/05	1	48.00	8	48.35	48.00	-7	2,788	-0.25%
2023/06/02	0	0.00	1	47.65	47.70	-1	2,794	-0.04%
2023/06/01	0	0.00	2	46.70	46.75	-2	2,843	-0.07%
2023/05/31	0	0.00	1	46.15	46.25	-1	3,021	-0.03%
2023/05/30	7	46.05	0	0.00	46.05	7	3,223	0.22%
2023/05/29	5	46.21	0	0.00	46.30	5	3,236	0.15%
2023/05/26	2	45.80	0	0.00	45.75	2	3,224	0.06%
2023/05/25	6	45.66	1	45.70	45.65	5	3,232	0.15%
2023/05/24	2	45.83	5	45.80	45.90	-3	3,229	-0.09%
2023/05/22	3	45.77	0	0.00	45.80	3	3,230	0.09%
2023/05/19	5	45.50	0	0.00	45.60	5	3,216	0.16%
2023/05/18	2	45.38	5	45.35	45.45	-3	3,196	-0.09%
2023/05/17	0	0.00	4	45.05	45.05	-4	3,152	-0.13%
2023/05/16	2	44.70	0	0.00	44.65	2	3,114	0.06%
2023/05/15	2.2	44.85	5	44.90	44.80	-2.8	3,096	-0.09%
2023/05/12	3	44.95	0	0.00	44.95	3	3,079	0.10%
2023/05/11	2.3	44.69	10	44.70	44.75	-7.7	3,058	-0.25%
2023/05/10	0	0.00	2	44.80	44.90	-2	3,077	-0.06%
2023/05/08	3	44.67	0	0.00	44.55	3	3,019	0.10%
2023/05/05	0	0.00	10	44.67	44.65	-10	3,018	-0.33%
2023/04/25	1	43.05	0	0.00	43.05	1	2,946	0.03%
2023/04/21	0	0.00	11	43.59	43.45	-11	2,916	-0.38%
2023/04/17	1	44.25	6	44.54	44.70	-5	2,903	-0.17%
2023/04/14	1	44.10	0	0.00	44.30	1	2,888	0.03%
2023/04/13	0	0.00	1	44.55	44.20	-1	2,864	-0.03%
2023/04/12	0	0.00	5	44.60	44.60	-5	2,835	-0.18%
2023/04/11	0	0.00	1	44.70	44.80	-1	2,800	-0.04%
2023/04/10	1	44.60	0	0.00	44.65	1	2,780	0.04%
2023/04/07	4	45.20	0	0.00	45.10	4	2,753	0.15%
2023/04/06	1	45.00	0	0.00	45.00	1	2,714	0.04%
2023/03/31	2	44.25	3	44.28	44.55	-1	2,681	-0.04%
2023/03/30	3	44.02	1	43.95	43.90	2	2,617	0.08%
2023/03/29	0	0.00	1	43.90	43.90	-1	2,601	-0.04%
2023/03/28	2	44.10	0	0.00	43.75	2	2,596	0.08%
2023/03/27	3	43.95	7	44.08	43.95	-4	2,572	-0.16%
2023/03/21	10	43.12	6	43.56	43.60	4	2,472	0.16%
2023/03/20	3	42.70	0	0.00	42.85	3	2,388	0.13%
2023/03/17	0	0.00	5	43.08	43.20	-5	2,322	-0.22%
2023/03/16	2	42.65	3	42.80	42.80	-1	2,195	-0.05%
2023/03/15	3	42.97	6	42.98	42.85	-3	2,171	-0.14%
2023/03/14	4	42.79	19	42.93	42.75	-15	2,080	-0.72%
2023/03/13	0	0.00	8	42.79	42.95	-8	1,994	-0.40%
2023/03/10	32	42.54	5	42.68	42.60	27	1,881	1.43%
2023/03/09	17	42.56	5	42.37	42.20	12	1,739	0.69%
2023/03/08	1	41.00	1	41.25	41.15	0	1,593	0.00%
2023/03/07	5	40.88	7	41.00	41.00	-2	1,553	-0.13%
2023/03/06	10	41.40	1	41.45	41.45	9	1,494	0.60%
2023/03/03	16	42.40	17	42.33	42.75	-1	1,384	-0.07%
2023/03/02	19	41.01	106.4	40.97	41.35	-87.4	1,175	-7.44%	大賣/
2023/03/01	5	39.00	0	0.00	39.05	5	958	0.52%
2023/02/22	0	0.00	6	38.25	38.60	-6	909	-0.66%
2023/02/15	1	37.50	0	0.00	37.60	1	929	0.11%
2023/02/08	0	0.00	10	37.40	37.45	-10	968	-1.03%
2023/02/07	10	38.30	0	0.00	38.25	10	921	1.08%
2023/02/06	10	38.15	0	0.00	38.25	10	918	1.09%
2023/02/02	6	38.10	0	0.00	38.10	6	907	0.66%
2023/01/31	0	0.00	1	37.50	37.30	-1	885	-0.11%
2023/01/30	3	37.40	0	0.00	37.60	3	869	0.35%
2023/01/11	0	0.00	2	37.05	36.90	-2	868	-0.23%
2023/01/10	3	37.00	0	0.00	37.10	3	873	0.34%
2023/01/09	1	37.00	0	0.00	37.15	1	874	0.11%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	2	37.00	6	36.88	36.85	-4	894	-0.45%
2022/12/28	10	35.85	0	0.00	35.80	10	905	1.10%
2022/12/20	1	35.50	0	0.00	35.30	1	1,013	0.10%
2022/12/19	0	0.00	1	35.85	35.90	-1	1,039	-0.10%
2022/12/16	1	36.00	0	0.00	35.85	1	1,044	0.10%
2022/12/14	0.2	36.50	14	36.45	36.50	-13.8	1,048	-1.32%
2022/12/07	1	36.30	6	36.89	36.40	-5	1,132	-0.44%
2022/12/06	0	0.00	3	37.65	37.50	-3	1,123	-0.27%
2022/11/30	1	37.90	0	0.00	37.95	1	1,163	0.09%
2022/11/28	0	0.00	10	36.95	37.20	-10	1,171	-0.85%
2022/11/23	1	36.85	0	0.00	36.85	1	1,197	0.08%
2022/11/22	0	0.00	1.2	36.77	36.85	-1.2	1,214	-0.10%
2022/11/15	0	0.00	12	36.50	36.70	-12	1,228	-0.98%
2022/11/11	10	36.60	7	36.44	36.40	3	1,248	0.24%
2022/11/10	40	36.05	0	0.00	36.30	40	1,244	3.22%
2022/11/09	0	0.00	2	35.90	35.90	-2	1,248	-0.16%
2022/11/08	2	35.70	1	35.75	35.60	1	1,247	0.08%
2022/11/02	16	34.25	0	0.00	34.30	16	1,282	1.25%
2022/10/31	0	0.00	2	33.50	33.15	-2	1,299	-0.15%
2022/10/27	2	33.25	0	0.00	33.35	2	1,343	0.15%
2022/10/20	1	32.70	0	0.00	33.95	1	1,396	0.07%
2022/10/19	1	33.40	1	33.40	33.40	0	1,397	0.00%
2022/10/13	7	33.45	0	0.00	32.30	7	1,493	0.47%
2022/10/12	0.3	33.74	2	33.55	33.55	-1.7	1,497	-0.11%
2022/10/07	2	34.50	0	0.00	34.45	2	1,556	0.13%
2022/10/04	1	34.50	0	0.00	34.75	1	1,820	0.05%
2022/09/30	0	0.00	8.8	33.64	34.05	-8.8	1,928	-0.46%
2022/09/28	1	33.10	0	0.00	33.05	1	1,970	0.05%
2022/09/27	1	33.95	0	0.00	34.10	1	1,978	0.05%
2022/09/26	0	0.00	3	34.15	34.05	-3	1,989	-0.15%
2022/09/23	1	35.50	0	0.00	35.45	1	2,014	0.05%
2022/09/20	1	36.25	0	0.00	36.35	1	2,026	0.05%
2022/09/16	1	36.80	0	0.00	36.45	1	2,062	0.05%
2022/09/15	1	36.80	0	0.00	36.70	1	2,064	0.05%
2022/09/13	3.5	36.84	0	0.00	36.85	3.5	2,080	0.17%
2022/09/07	1	35.50	5	36.05	35.65	-4	2,111	-0.19%
2022/08/29	1	37.90	0	0.00	37.85	1	2,082	0.05%
2022/08/26	1	38.15	0	0.00	38.10	1	2,069	0.05%
2022/08/19	8	38.33	0	0.00	38.30	8	2,101	0.38%
2022/08/15	0	0.00	5	38.60	38.70	-5	2,078	-0.24%
2022/08/12	0	0.00	10	38.50	38.70	-10	2,076	-0.48%
2022/08/11	1	37.75	6	37.70	37.75	-5	2,058	-0.24%
2022/08/05	1	36.50	0	0.00	36.70	1	2,114	0.05%
2022/08/02	3	37.25	0	0.00	37.30	3	2,144	0.14%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/21	0	0.00	2	37.00	37.00	-2	2,288	-0.09%
2022/07/20	0	0.00	20	35.90	35.95	-20	2,304	-0.87%
2022/07/19	6	34.80	0	0.00	35.50	6	2,309	0.26%
2022/07/15	0	0.00	5	33.80	34.05	-5	2,305	-0.22%
2022/07/14	0	0.00	5	33.30	34.45	-5	2,277	-0.22%
2022/07/13	9	38.62	0	0.00	38.70	9	2,180	0.41%
2022/07/12	32	37.85	0	0.00	37.80	32	2,130	1.50%
2022/07/11	31	39.15	0	0.00	39.20	31	2,083	1.49%
2022/07/01	2	41.03	0	0.00	39.90	2	2,113	0.09%
2022/06/23	3	42.85	0	0.00	43.05	3	2,219	0.14%
2022/06/22	4	43.79	0	0.00	43.55	4	2,255	0.18%
2022/06/21	6	44.52	0	0.00	45.05	6	2,270	0.26%
2022/06/20	24	44.60	7	44.40	43.95	17	2,590	0.66%
2022/06/17	2	45.60	0	0.00	45.65	2	2,602	0.08%
2022/06/16	0	0.00	20	47.25	46.50	-20	2,620	-0.76%
2022/06/15	7	46.90	116	47.08	46.95	-109	2,819	-3.87%	大賣/鉅額交易
2022/06/14	4	46.75	0	0.00	47.00	4	2,845	0.14%
2022/06/07	0	0.00	0	48.60	48.50	0	3,097	0.00%
2022/06/02	1	48.15	0	0.00	48.20	1	3,288	0.03%
2022/05/24	0	0.00	0.1	48.10	47.90	-0.1	3,836	0.00%
2022/05/23	1	48.10	2.8	48.06	48.05	-1.8	3,889	-0.05%
2022/05/20	0	0.00	2.1	47.75	47.75	-2.1	4,000	-0.05%
2022/05/18	1	47.85	0	0.00	47.90	1	4,273	0.02%
2022/05/17	1	47.40	0	47.20	47.40	1	5,272	0.02%
2022/05/16	1	46.54	0	0.00	46.35	1	5,858	0.02%
2022/05/13	2	46.63	0	0.00	46.90	2	5,964	0.03%
2022/05/11	2	46.68	0	0.00	46.60	2	5,985	0.03%
2022/05/10	2	45.88	1.2	46.39	47.20	0.9	5,997	0.01%
2022/05/09	2.2	46.90	2	46.80	46.90	0.2	6,009	0.00%
2022/05/06	3	46.32	4	46.29	46.30	-1	5,931	-0.02%
2022/05/05	1	46.95	1	46.90	46.80	0	5,946	0.00%
2022/05/04	0	0.00	1	46.25	46.25	-1	5,958	-0.02%
2022/05/03	0.5	46.15	0	0.00	46.05	0.5	6,005	0.01%
2022/04/29	2	45.98	1	45.90	46.25	1	6,041	0.02%
2022/04/26	2	46.75	0	0.00	46.15	2	6,086	0.03%
2022/04/25	2	47.65	0	0.00	47.15	2	6,076	0.03%
2022/04/22	30	48.59	0	0.00	48.80	30	6,049	0.50%
2022/04/21	1	48.40	1	48.35	48.60	0	6,054	0.00%
2022/04/20	0	0.00	1	48.20	48.20	-1	6,095	-0.02%
2022/04/19	0	0.00	1	47.95	47.85	-1	6,106	-0.02%
2022/04/18	1	47.55	0	0.00	47.55	1	6,145	0.02%
2022/04/15	1	48.40	41	48.17	48.15	-40	6,147	-0.65%
2022/04/13	3	48.97	2	48.90	49.10	1	6,196	0.02%
2022/04/12	7	48.97	0	0.00	48.25	7	6,291	0.11%
2022/04/11	9	49.35	0	0.00	49.15	9	6,341	0.14%
2022/04/08	6	50.32	5	50.10	50.40	1	6,382	0.02%
2022/04/07	1	50.40	0	0.00	50.40	1	6,601	0.02%
2022/04/06	1	51.60	0	0.00	51.70	1	6,758	0.01%
2022/03/31	4	52.10	80	52.20	52.00	-76	6,928	-1.10%
2022/03/29	0	0.00	1	52.30	52.20	-1	6,968	-0.01%
2022/03/28	1	51.10	0	0.00	51.80	1	6,918	0.01%
2022/03/25	0	0.00	1	51.20	51.20	-1	6,894	-0.01%
2022/03/24	1	51.80	2	51.70	51.80	-1	6,856	-0.01%
2022/03/23	114	51.56	2	51.35	51.40	112	6,850	1.63%	大買/鉅額交易
2022/03/22	1	52.60	0	0.00	53.30	1	6,536	0.02%
2022/03/21	2	52.60	2	52.15	52.50	0	6,522	0.00%
2022/03/18	0	0.00	1	51.30	51.30	-1	6,581	-0.02%
2022/03/16	103	51.30	0	0.00	50.60	103	6,501	1.58%	大買/鉅額交易
2022/03/15	1	51.10	1	51.00	51.10	0	6,611	0.00%
2022/03/10	1	52.60	2	52.45	52.40	-1	6,905	-0.01%
2022/03/09	1	51.30	2	50.95	51.40	-1	6,835	-0.01%
2022/03/08	22	50.17	0	0.00	49.85	22	6,797	0.32%
2022/03/07	24	51.98	0.5	52.60	51.70	23.5	6,688	0.35%
2022/03/04	1	54.10	0	0.00	54.00	1	6,622	0.02%
2022/03/02	1	53.40	0	0.00	53.70	1	6,526	0.02%
2022/03/01	6	53.60	0	0.00	53.70	6	6,501	0.09%
2022/02/25	1	53.30	2	53.00	53.10	-1	6,451	-0.02%
2022/02/24	2	52.30	2	52.85	52.70	0	6,381	0.00%
2022/02/23	23	53.10	3	53.00	53.30	20	6,349	0.32%
2022/02/21	1	53.60	0	0.00	53.20	1	6,204	0.02%
2022/02/18	6	53.48	4	52.93	53.60	2	6,091	0.03%
2022/02/17	18	56.08	12	54.23	53.90	6	5,972	0.10%
2022/02/16	5	53.16	109	53.10	54.70	-104	4,980	-2.09%	大賣/鉅額交易
2022/02/15	1	50.50	2	50.60	50.70	-1	4,395	-0.02%
2022/02/14	3	49.62	3	49.72	49.65	0	4,292	0.00%
2022/02/09	89	49.21	0	0.00	49.65	89	4,255	2.09%
2022/02/08	11	49.00	0	0.00	49.05	11	4,232	0.26%
2022/01/26	5	48.20	0	0.00	48.30	5	4,439	0.11%
2022/01/25	1	47.90	0	0.00	47.80	1	4,468	0.02%
2022/01/24	10	48.70	0	0.00	48.55	10	4,459	0.22%
2022/01/21	30	49.28	0	0.00	49.15	30	4,479	0.67%
2022/01/13	1	49.70	110	49.70	49.70	-109	4,374	-2.49%	大賣/鉅額交易
2022/01/07	1	49.35	1	50.10	49.20	0	4,263	0.00%
2022/01/06	0	0.00	1	49.75	49.75	-1	4,246	-0.02%
2022/01/04	0	0.00	1	50.70	50.90	-1	4,240	-0.02%
2022/01/03	1	50.70	0	0.00	51.00	1	4,155	0.02%
2021/12/30	2	49.70	21	50.15	50.50	-19	4,067	-0.47%
2021/12/29	11	49.87	2	48.73	49.70	9	3,845	0.23%
2021/12/28	1	47.95	44	48.49	48.90	-43	3,648	-1.18%
2021/12/27	4	47.68	5	47.69	47.70	-1	3,515	-0.03%
2021/12/22	0	0.00	2	47.85	47.90	-2	3,491	-0.06%
2021/12/21	0	0.00	1.2	47.57	47.60	-1.2	3,473	-0.03%
2021/12/17	0	0.00	2	47.40	47.70	-2	3,515	-0.06%
2021/12/16	1	47.15	1	47.25	47.15	0	3,497	0.00%
2021/12/15	0	0.00	10	47.15	47.10	-10	3,530	-0.28%
2021/12/14	0	0.00	0.5	46.95	46.90	-0.5	3,557	-0.01%
2021/12/13	1	47.65	1	47.70	47.95	0	3,473	0.00%
2021/12/10	10	47.10	0	0.00	47.20	10	3,442	0.29%
2021/12/09	0	0.00	57	47.85	47.65	-57	3,461	-1.65%
2021/12/08	0	0.00	18	47.23	47.00	-18	3,405	-0.53%
2021/12/07	0	0.00	2	46.60	46.80	-2	3,422	-0.06%
2021/12/06	1	44.90	0	0.00	44.90	1	3,209	0.03%
2021/12/01	7	44.81	5	44.95	44.95	2	3,232	0.06%
2021/11/30	0	0.00	1	44.00	45.00	-1	3,218	-0.03%
2021/11/29	0	0.00	10	43.90	43.90	-10	3,149	-0.32%
2021/11/25	0	0.00	2	44.48	44.50	-2	3,109	-0.06%
2021/11/19	1.5	44.07	0	0.00	44.00	1.5	3,103	0.05%
2021/11/18	0	0.00	5	44.40	44.35	-5	3,088	-0.16%
2021/11/17	0	0.00	1	44.25	44.30	-1	3,100	-0.03%
2021/11/15	2	44.50	6	44.45	44.60	-4	3,107	-0.13%
2021/11/12	2	44.45	0	0.00	44.45	2	3,129	0.06%
2021/11/11	100	44.20	0	0.00	44.20	100	3,130	3.19%
2021/11/10	2	44.20	0	0.00	44.20	2	3,148	0.06%
2021/11/05	0	0.00	1	43.05	43.40	-1	3,389	-0.03%
2021/11/04	0	0.00	2	43.38	43.10	-2	3,437	-0.06%
2021/11/03	0	0.00	8	44.98	45.10	-8	3,330	-0.24%
2021/11/02	1	43.80	0	0.00	43.80	1	3,526	0.03%
2021/11/01	0	0.00	2	44.70	44.60	-2	3,687	-0.05%
2021/10/29	0	0.00	1	44.35	44.85	-1	3,675	-0.03%
2021/10/27	1	43.55	6	43.50	43.60	-5	3,669	-0.14%
2021/10/26	5	43.65	1	43.55	43.50	4	3,735	0.11%
2021/10/25	1	42.75	0	0.00	43.25	1	3,761	0.03%
2021/10/22	0	0.00	4	42.45	42.55	-4	3,841	-0.10%
2021/10/21	6	42.40	0	0.00	41.80	6	3,912	0.15%
2021/10/19	1	42.50	0	0.00	42.45	1	4,109	0.02%
2021/10/13	5	42.00	0	0.00	41.75	5	4,953	0.10%
2021/10/08	3	43.30	0	0.00	43.15	3	5,008	0.06%
2021/10/07	2	43.45	0	0.00	43.45	2	5,056	0.04%
2021/10/06	0	0.00	3	43.40	43.10	-3	5,192	-0.06%
2021/10/05	3	42.40	0	0.00	42.60	3	5,324	0.06%
2021/10/04	2	42.25	0	0.00	42.15	2	5,385	0.04%
2021/10/01	30	43.31	0	0.00	43.00	30	5,441	0.55%
2021/09/30	0.4	44.20	0	0.00	44.30	0.4	5,575	0.01%
2021/09/27	7	44.92	0	0.00	44.85	7	6,003	0.12%
2021/09/23	3	45.50	1	45.45	45.60	2	5,989	0.03%
2021/09/17	2	45.75	0	0.00	45.95	2	5,996	0.03%
2021/09/16	2	45.35	0	0.00	45.30	2	5,946	0.03%
2021/09/14	1	46.10	22	45.90	45.80	-21	5,898	-0.36%
2021/09/13	2	45.40	3	45.60	45.50	-1	5,814	-0.02%
2021/09/10	1	45.25	0	0.00	45.25	1	5,733	0.02%
2021/09/09	0	0.00	1	44.00	44.10	-1	5,593	-0.02%
2021/09/08	0	0.00	60	43.54	43.10	-60	5,573	-1.08%
2021/09/07	0	0.00	70	43.62	43.55	-70	5,598	-1.25%
2021/09/06	0	0.00	2	43.30	42.70	-2	5,591	-0.04%
2021/09/03	0	0.00	1	43.50	43.20	-1	5,599	-0.02%
2021/09/01	2	43.75	0	0.00	43.75	2	5,612	0.04%
2021/08/30	1	43.60	0	0.00	43.55	1	5,626	0.02%
2021/08/24	0	0.00	1	42.75	42.75	-1	5,672	-0.02%
2021/08/23	1	42.85	0	0.00	43.00	1	5,691	0.02%
2021/08/20	0	0.00	0.5	42.50	42.35	-0.5	5,707	-0.01%
2021/08/19	0.5	42.50	2	42.50	42.30	-1.5	5,732	-0.03%
2021/08/18	4	42.70	0	0.00	43.45	4	5,718	0.07%
2021/08/11	0	0.00	4	41.93	41.85	-4	5,663	-0.07%
2021/08/10	0	0.00	1	43.05	42.55	-1	5,794	-0.02%
2021/08/09	3	43.80	0	0.00	43.50	3	5,853	0.05%
2021/08/05	0	0.00	2	46.10	46.50	-2	5,750	-0.03%
2021/08/04	1	44.15	0	0.00	44.20	1	5,714	0.02%
2021/08/03	1	43.95	0	0.00	44.05	1	5,800	0.02%
2021/08/02	2	43.80	0	0.00	44.15	2	5,832	0.03%
2021/07/29	2	45.50	0	0.00	44.75	2	5,878	0.03%
2021/07/27	2	45.50	0	0.00	45.30	2	5,960	0.03%
2021/07/26	17	45.13	0	0.00	45.80	17	5,963	0.29%
2021/07/22	28	46.80	4	47.40	44.80	24	5,851	0.41%
2021/07/21	0	0.00	3	45.20	45.05	-3	5,432	-0.06%
2021/07/20	1	46.00	6	46.09	45.50	-5	5,456	-0.09%
2021/07/19	1	45.65	3.1	45.88	46.45	-2.1	5,649	-0.04%
2021/07/13	1	44.65	6.1	44.67	44.30	-5.1	6,135	-0.08%
2021/07/12	0	0.00	12	43.75	44.30	-12	6,160	-0.19%
2021/07/08	5	43.20	0	0.00	43.10	5	6,189	0.08%
2021/07/07	10	43.20	102	43.50	43.50	-92	6,245	-1.47%	大賣/
2021/07/06	0	0.00	6	43.10	42.65	-6	6,231	-0.10%
2021/07/05	7	41.50	0	0.00	42.15	7	6,150	0.11%
2021/06/29	3	40.35	0	0.00	40.25	3	6,215	0.05%
2021/06/23	5.5	39.50	0	0.00	39.50	5.5	6,288	0.09%
2021/06/18	0	0.00	1	39.85	40.00	-1	6,460	-0.02%
2021/06/16	4	39.45	0	0.00	39.65	4	6,597	0.06%
2021/06/10	1	39.65	0	0.00	39.65	1	6,899	0.01%
2021/06/09	0	0.00	1	39.65	39.50	-1	7,084	-0.01%
2021/06/08	1	39.95	0	0.00	39.95	1	7,157	0.01%
2021/06/04	1	39.80	0	0.00	39.50	1	7,276	0.01%
2021/06/03	5	40.10	2	40.13	39.95	3	7,398	0.04%
2021/06/02	2	40.65	3	39.90	39.95	-1	7,399	-0.01%
2021/06/01	1	40.30	0	0.00	40.25	1	7,379	0.01%
2021/05/31	1	39.80	5	39.70	39.70	-4	7,368	-0.05%
2021/05/28	1	39.80	6	39.76	39.75	-5	7,404	-0.07%
2021/05/25	0	0.00	7	39.19	39.00	-7	7,507	-0.09%
2021/05/21	0	0.00	100.3	38.33	38.40	-100.3	7,538	-1.33%
2021/05/20	2	38.25	0	0.00	37.80	2	7,617	0.03%
2021/05/19	0	0.00	1	36.85	38.10	-1	7,637	-0.01%
2021/05/18	5	35.85	2.5	37.01	37.30	2.5	7,613	0.03%
2021/05/17	100	35.77	0	0.00	35.85	100	7,463	1.34%
2021/05/14	109	38.45	0	0.00	38.65	109	7,371	1.48%	大買/鉅額交易
2021/05/12	0	0.00	6	37.52	37.80	-6	7,256	-0.08%
2021/05/11	0	0.00	2	41.20	40.45	-2	7,117	-0.03%
2021/05/10	0	0.00	2	42.15	42.80	-2	7,054	-0.03%
2021/05/07	2	42.40	0	0.00	42.50	2	7,085	0.03%
2021/05/05	5	41.65	0	0.00	41.40	5	7,117	0.07%
2021/05/04	0.3	40.50	9	40.27	40.90	-8.7	7,295	-0.12%
2021/05/03	2	41.75	2	41.95	41.80	0	7,214	0.00%
2021/04/29	10	42.20	0	0.00	42.00	10	7,174	0.14%
2021/04/27	5	42.47	3	42.35	42.55	2	7,270	0.03%
2021/04/26	0	0.00	1	42.50	43.25	-1	7,365	-0.01%
2021/04/23	16	41.51	8	41.84	41.10	8	7,273	0.11%
2021/04/22	7	44.41	21	44.42	43.00	-14	6,989	-0.20%
2021/04/21	2	48.45	40	48.48	48.50	-38	6,614	-0.57%
2021/04/20	6	48.68	0	0.00	48.80	6	6,487	0.09%
2021/04/19	1	48.70	20	48.70	48.75	-19	6,432	-0.30%
2021/04/16	5	47.52	91	47.19	47.85	-86	6,365	-1.35%
2021/04/15	3	46.43	1	46.55	46.55	2	6,269	0.03%
2021/04/14	5	46.60	7	45.71	45.70	-2	6,174	-0.03%
2021/04/13	43	45.96	2	46.65	45.85	41	6,082	0.67%
2021/04/12	56	46.67	0	0.00	46.75	56	5,951	0.94%
2021/04/09	0	0.00	7	46.00	46.35	-7	5,797	-0.12%
2021/04/08	7	44.91	2	44.88	45.00	5	5,596	0.09%
2021/04/07	4	43.70	39	44.15	44.50	-35	5,526	-0.63%
2021/04/06	4	43.05	2	42.95	43.10	2	5,414	0.04%
2021/03/31	3	42.78	1	42.70	42.80	2	5,362	0.04%
2021/03/30	0	0.00	6	42.78	42.85	-6	5,364	-0.11%
2021/03/29	2	42.30	4	42.43	42.70	-2	5,359	-0.04%
2021/03/26	2	42.13	1	42.15	42.25	1	5,357	0.02%
2021/03/24	4.5	41.69	7	41.56	41.85	-2.5	5,406	-0.05%
2021/03/23	1	42.40	0	0.00	42.15	1	5,342	0.02%
2021/03/22	5	42.60	1	42.55	42.65	4	5,350	0.07%
2021/03/19	3	42.90	2	42.80	42.80	1	5,381	0.02%
2021/03/18	2	42.60	1	42.60	42.65	1	5,313	0.02%
2021/03/17	2	42.80	0	0.00	42.60	2	5,379	0.04%
2021/03/16	8.5	42.79	10	42.35	42.65	-1.5	5,455	-0.03%
2021/03/15	7	41.22	1	42.55	42.45	6	5,319	0.11%
2021/03/11	11	39.76	2	39.60	39.65	9	5,186	0.17%
2021/03/09	1	39.15	0	0.00	39.20	1	5,255	0.02%
2021/03/08	2	38.40	0	0.00	38.40	2	5,232	0.04%
2021/03/03	5	38.50	0	0.00	38.75	5	5,361	0.09%
2021/03/02	3	39.25	10	39.20	39.00	-7	5,472	-0.13%
2021/02/24	0	0.00	101	38.20	38.05	-101	5,425	-1.86%	大賣/鉅額交易
2021/02/23	0	0.00	5	38.20	38.40	-5	5,377	-0.09%
2021/02/22	16	38.43	2	38.45	38.50	14	5,335	0.26%
2021/02/19	1	37.30	0	0.00	37.45	1	5,240	0.02%
2021/02/18	6	37.02	0	0.00	37.10	6	5,210	0.12%
2021/02/05	89	35.93	0	0.00	35.95	89	5,154	1.73%
2021/02/04	22	35.83	0	0.00	36.00	22	5,172	0.43%
2021/02/03	1	34.80	0	0.00	34.90	1	5,093	0.02%
2021/02/01	0	0.00	5	34.30	34.60	-5	5,063	-0.10%
2021/01/28	2	36.15	1	36.00	35.80	1	4,927	0.02%
2021/01/27	3	37.15	0	0.00	36.85	3	4,836	0.06%
2021/01/26	2	37.03	2	36.80	36.70	0	4,746	0.00%
2021/01/25	2	35.90	0	0.00	36.00	2	4,509	0.04%
2021/01/21	2	35.28	0	0.00	35.20	2	4,457	0.04%
2021/01/20	0	0.00	3	35.70	35.50	-3	4,432	-0.07%
2021/01/19	11	35.90	7	35.71	35.95	4	4,299	0.09%
2021/01/12	10	35.23	0	0.00	35.00	10	4,043	0.25%
2021/01/11	0	0.00	1	34.95	35.20	-1	3,938	-0.03%
2021/01/08	0	0.00	301	34.60	34.70	-301	3,852	-7.81%	大賣/鉅額交易
2021/01/05	0	0.00	4	34.34	34.40	-4	3,683	-0.11%
2020/12/31	0	0.00	2	34.35	34.30	-2	3,679	-0.05%
2020/12/30	0	0.00	2	34.20	34.25	-2	3,667	-0.05%
2020/12/24	0	0.00	4	34.38	34.45	-4	3,557	-0.11%
2020/12/23	1	34.00	0	0.00	34.00	1	3,518	0.03%
2020/12/22	0	0.00	3	34.30	33.95	-3	3,497	-0.09%
2020/12/21	0	0.00	6	34.05	34.30	-6	3,468	-0.17%
2020/12/18	1	34.60	6	34.36	34.10	-5	3,419	-0.15%
2020/12/17	1	35.00	5	34.70	34.70	-4	3,358	-0.12%
2020/12/15	0	0.00	3	34.20	34.20	-3	3,237	-0.09%
2020/12/14	1	35.00	1	34.90	34.90	0	3,128	0.00%
2020/12/11	3	34.43	5	35.03	34.60	-2	3,089	-0.06%
2020/12/09	3	34.05	25	33.98	34.40	-22	2,798	-0.79%
2020/12/08	3	33.75	36	33.64	33.75	-33	2,700	-1.22%
2020/12/07	1	33.80	11	33.92	33.90	-10	2,640	-0.38%
2020/12/04	0	0.00	8	33.43	33.40	-8	2,541	-0.31%
2020/12/03	5	33.20	0	0.00	32.90	5	2,397	0.21%
2020/12/02	0	0.00	8	33.06	33.15	-8	2,326	-0.34%
2020/12/01	4	32.55	6	32.45	32.60	-2	2,202	-0.09%
2020/11/30	35	32.71	2	32.60	32.60	33	2,168	1.52%
2020/11/27	10	32.35	4	32.38	32.35	6	2,088	0.29%
2020/11/26	9	32.32	1	32.40	32.40	8	2,030	0.39%
2020/11/25	1	31.65	2	31.55	31.60	-1	1,851	-0.05%
2020/11/24	4	31.25	0	0.00	31.25	4	1,763	0.23%
2020/11/23	0	0.00	7	31.35	31.35	-7	1,739	-0.40%
2020/11/20	0	0.00	1	31.05	31.10	-1	1,689	-0.06%
2020/11/18	3	31.00	3	31.00	31.00	0	1,681	0.00%
2020/11/13	13	30.60	1	30.65	30.70	12	1,684	0.71%
2020/11/12	1	30.55	1	30.50	30.55	0	1,671	0.00%
2020/11/10	1	30.10	0	0.00	30.10	1	1,626	0.06%
2020/11/09	0	0.00	1	30.35	30.30	-1	1,626	-0.06%
2020/11/05	1	30.35	1	30.35	30.35	0	1,632	0.00%
2020/11/02	1	29.95	0	0.00	30.15	1	1,707	0.06%
2020/10/30	2	30.43	0	0.00	30.30	2	1,697	0.12%
2020/10/29	4	29.88	0	0.00	30.20	4	1,652	0.24%
2020/10/27	1	30.25	0	0.00	30.20	1	1,627	0.06%
2020/10/26	0	0.00	2	30.08	30.00	-2	1,604	-0.12%
2020/10/16	1	29.50	0	0.00	29.50	1	1,734	0.06%
2020/10/15	0	0.00	1	29.85	29.70	-1	1,754	-0.06%
2020/10/14	2	29.98	0	0.00	29.95	2	1,758	0.11%
2020/10/05	2	29.20	0	0.00	29.15	2	1,885	0.11%
2020/09/25	2	29.03	8	29.00	29.05	-6	2,164	-0.28%
2020/09/24	3	29.05	0	0.00	29.05	3	2,234	0.13%
2020/09/16	0	0.00	2	29.50	29.50	-2	2,351	-0.09%
2020/09/15	5	29.65	8	29.68	29.55	-3	2,392	-0.13%
2020/09/07	2	29.98	0	0.00	29.90	2	2,783	0.07%
2020/09/03	0	0.00	1	30.15	30.10	-1	2,851	-0.04%
2020/09/02	0	0.00	1	30.05	30.00	-1	2,910	-0.03%
2020/08/27	1	29.70	0	0.00	29.75	1	3,276	0.03%
2020/08/21	1	29.50	1	29.45	29.50	0	3,454	0.00%
2020/08/20	13	29.25	0	0.00	29.25	13	3,487	0.37%
2020/08/19	1	29.90	0	0.00	29.90	1	3,465	0.03%
2020/08/18	3	30.30	1	30.30	30.35	2	3,458	0.06%
2020/08/13	0	0.00	2	30.25	30.10	-2	3,691	-0.05%
2020/08/12	1	30.00	0	0.00	30.15	1	3,749	0.03%
2020/08/11	0	0.00	2	30.20	30.25	-2	3,777	-0.05%
2020/08/10	2	30.55	1	30.55	30.55	1	3,849	0.03%
2020/08/05	0	0.00	3	29.85	29.90	-3	3,972	-0.08%
2020/07/31	5	29.82	0	0.00	29.70	5	4,160	0.12%
2020/07/30	0	0.00	1	29.80	29.75	-1	4,195	-0.02%
2020/07/28	2	29.10	3	29.30	29.00	-1	4,304	-0.02%
2020/07/27	0	0.00	118	29.31	29.35	-118	4,399	-2.68%	大賣/鉅額交易
2020/07/24	1	29.95	0	0.00	29.60	1	4,502	0.02%
2020/07/23	3	30.05	0	0.00	30.15	3	4,671	0.06%
2020/07/15	5	30.00	1	30.05	30.00	4	5,486	0.07%
2020/07/14	91	30.20	2	30.05	30.05	89	5,622	1.58%
2020/07/13	10	30.30	2	30.35	30.30	8	5,814	0.14%
2020/07/10	0	0.00	6	30.13	30.20	-6	5,923	-0.10%
2020/07/09	22	31.15	17	30.89	30.85	5	6,006	0.08%
2020/07/08	1	30.55	1	30.60	30.60	0	6,067	0.00%
2020/07/07	5	31.00	4	30.65	30.55	1	6,140	0.02%
2020/07/06	1	30.85	0	0.00	30.75	1	6,167	0.02%
2020/07/03	0	0.00	2	30.60	30.80	-2	6,181	-0.03%
2020/07/02	0	0.00	2	30.15	30.15	-2	6,161	-0.03%
2020/06/30	0	0.00	1	29.70	29.75	-1	6,173	-0.02%
2020/06/24	34	29.92	5	29.80	29.80	29	6,200	0.47%
2020/06/22	5	30.00	1	30.00	30.00	4	6,242	0.06%
2020/06/18	1	29.45	1	29.45	29.45	0	6,153	0.00%
2020/06/17	0	0.00	1	29.85	29.80	-1	6,076	-0.02%
2020/06/15	0	0.00	1	29.95	29.70	-1	6,208	-0.02%
2020/06/12	4	29.74	0	0.00	29.85	4	6,229	0.06%
2020/06/11	33	30.65	10	30.50	30.05	23	6,262	0.37%
2020/06/10	1	30.65	0	0.00	30.70	1	6,292	0.02%
2020/06/09	1	30.65	4	30.70	30.65	-3	6,386	-0.05%
2020/06/08	54	30.97	0	0.00	30.95	54	6,409	0.84%
2020/06/05	4	30.95	3	30.92	31.35	1	6,387	0.02%
2020/06/03	2	30.15	0	0.00	30.15	2	6,298	0.03%
2020/06/02	4	30.28	0	0.00	30.30	4	6,461	0.06%
2020/06/01	2	29.90	0	0.00	29.95	2	6,431	0.03%
2020/05/29	2	29.58	0	0.00	29.50	2	6,410	0.03%
2020/05/28	3	29.97	3	29.80	29.70	0	6,371	0.00%
2020/05/27	8	29.91	0	0.00	29.85	8	6,349	0.13%
2020/05/26	1	30.15	2	29.83	29.80	-1	6,333	-0.02%
2020/05/25	3	29.65	81	29.90	29.95	-78	6,292	-1.24%
2020/05/22	11	29.83	2	30.10	29.65	9	6,272	0.14%
2020/05/21	8	30.35	0	0.00	30.35	8	6,136	0.13%
2020/05/19	3	30.68	0	0.00	30.25	3	6,034	0.05%
2020/05/15	0	0.00	1	30.80	30.70	-1	5,998	-0.02%
2020/05/14	0	0.00	9	31.58	31.35	-9	5,926	-0.15%
2020/05/12	0	0.00	1	32.55	32.80	-1	5,851	-0.02%
2020/05/11	1	32.35	2	32.35	32.25	-1	5,803	-0.02%
2020/05/08	81	32.00	0	0.00	31.90	81	5,762	1.41%
2020/05/07	0	0.00	5	32.41	32.45	-5	5,676	-0.09%
2020/05/05	3	32.67	7	32.82	32.65	-4	5,648	-0.07%
2020/05/04	8	32.96	3	32.97	32.80	5	5,626	0.09%
2020/04/30	46	33.72	40	33.69	33.70	6	5,580	0.11%
2020/04/29	12	34.22	9	34.34	34.20	3	5,545	0.05%
2020/04/28	5	33.85	8	33.64	34.10	-3	5,516	-0.05%
2020/04/27	3	32.12	1	32.15	32.30	2	5,336	0.04%
2020/04/24	3	31.87	1	31.90	31.85	2	5,273	0.04%
2020/04/22	3	34.90	20	34.90	34.95	-17	4,997	-0.34%
2020/04/21	6	35.28	7	35.32	35.00	-1	4,864	-0.02%
2020/04/20	2	35.23	2	35.18	35.35	0	4,729	0.00%
2020/04/17	6	35.19	7	35.56	34.95	-1	4,768	-0.02%
2020/04/16	7	34.50	7	35.28	35.20	0	4,690	0.00%
2020/04/15	4	34.34	1	34.20	34.45	3	4,536	0.07%
2020/04/14	0	0.00	1	33.70	33.90	-1	4,471	-0.02%
2020/04/13	0	0.00	1	33.35	33.30	-1	4,367	-0.02%
2020/04/10	7	32.66	0	0.00	32.80	7	4,260	0.16%
2020/04/09	1	32.40	5	32.23	32.15	-4	4,234	-0.09%
2020/04/08	23	31.62	24	31.94	32.00	-1	4,155	-0.02%
2020/04/07	3	30.85	0	0.00	31.20	3	4,046	0.07%
2020/03/30	1	29.25	0	0.00	29.90	1	3,840	0.03%
2020/03/26	0	0.00	1	29.60	29.60	-1	3,764	-0.03%
2020/03/25	4	29.19	1	29.10	29.00	3	3,727	0.08%
2020/03/24	2	28.53	0	0.00	28.40	2	3,680	0.05%
2020/03/20	3	28.47	0	0.00	28.40	3	3,721	0.08%
2020/03/19	11	27.21	2	29.00	26.70	9	3,643	0.25%
2020/03/18	5	30.11	0	0.00	29.50	5	3,535	0.14%
2020/03/17	1	30.45	0	0.00	30.10	1	3,469	0.03%
2020/03/16	10	31.19	0	0.00	31.20	10	3,385	0.30%
2020/03/13	2	29.80	0	0.00	31.45	2	3,305	0.06%
2020/03/12	2	30.90	0	0.00	31.60	2	3,172	0.06%
2020/03/10	4	31.71	1	31.80	32.25	3	3,001	0.10%
2020/03/09	34	31.78	0	0.00	31.35	34	2,931	1.16%
2020/03/06	10	32.50	10	32.55	32.65	0	2,859	0.00%
2020/03/03	0	0.00	1	31.20	31.15	-1	2,569	-0.04%
2020/03/02	0	30.90	0	0.00	30.70	0	2,564	0.00%
2020/02/25	1	31.80	0	0.00	32.05	1	2,509	0.04%
2020/02/21	10	31.80	0	0.00	31.75	10	2,475	0.40%
2020/02/12	0	0.00	16	31.50	31.55	-16	2,467	-0.65%
2020/02/11	1	31.10	1	31.05	31.05	0	2,449	0.00%
2020/02/03	3	32.10	0	0.00	32.05	3	2,265	0.13%
2020/01/31	1	32.00	3	31.85	32.70	-2	2,152	-0.09%
2020/01/17	3	32.25	0	0.00	32.30	3	1,916	0.16%
2020/01/14	2	32.10	0	0.00	32.30	2	1,826	0.11%
2020/01/13	1	32.10	2	32.60	32.05	-1	1,766	-0.06%
2020/01/10	2	31.68	2	31.63	31.75	0	1,607	0.00%
2020/01/08	0	0.00	2	31.00	31.15	-2	1,452	-0.14%
2020/01/03	0	0.00	3	30.80	30.55	-3	1,354	-0.22%
2019/12/26	1	30.10	0	0.00	30.10	1	1,525	0.07%
2019/12/23	0	0.00	5	30.35	30.30	-5	1,527	-0.33%
2019/12/16	0	0.00	3	29.58	29.60	-3	1,382	-0.22%
2019/12/13	0	0.00	2	29.25	29.30	-2	1,376	-0.15%
2019/12/12	0	0.00	2	29.40	29.40	-2	1,377	-0.15%
2019/11/21	0	0.00	1	29.85	29.85	-1	1,459	-0.07%
2019/11/18	0	0.00	0.1	30.00	30.00	-0.1	1,524	-0.01%
2019/11/15	0	0.00	2	29.75	29.80	-2	1,518	-0.13%
2019/11/14	1	30.50	5	29.95	29.80	-4	1,508	-0.27%
2019/11/13	0	0.00	2	29.70	30.10	-2	1,460	-0.14%
2019/11/08	0	0.00	2	28.95	29.05	-2	1,482	-0.13%
2019/10/31	3	29.15	0	0.00	29.05	3	1,530	0.20%
2019/10/14	0	0.00	1	29.10	29.05	-1	2,257	-0.04%
2019/10/08	1	29.60	1	29.65	29.60	0	2,375	0.00%
2019/10/07	1	30.85	1	30.40	30.40	0	2,407	0.00%
2019/10/04	0	0.00	1	30.55	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	3	29.80	30.15	-3	2,407	-0.12%
2019/10/02	1	29.65	2	29.70	29.80	-1	2,413	-0.04%
2019/09/26	0	0.00	3	29.20	29.20	-3	2,433	-0.12%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/11	0	0.00	200	29.46	29.15	-200	2,509	-7.97%	大賣/鉅額交易
2019/09/10	0	0.00	1	28.85	28.95	-1	2,450	-0.04%
2019/09/09	4	28.95	0	0.00	28.80	4	2,469	0.16%
2019/09/04	1	28.75	0	0.00	28.75	1	2,495	0.04%
2019/08/30	0	0.00	2	28.55	28.65	-2	2,608	-0.08%
2019/08/29	0	0.00	1	28.25	28.30	-1	2,608	-0.04%
2019/08/26	2	28.35	0	0.00	28.35	2	2,655	0.08%
2019/08/21	1	29.00	0	0.00	28.90	1	2,704	0.04%
2019/08/20	0	0.00	5	28.75	28.75	-5	2,654	-0.19%
2019/08/01	0	0.00	25	28.20	28.20	-25	2,587	-0.97%
2019/07/24	102	27.93	0	0.00	27.85	102	2,508	4.07%	大買/鉅額交易
2019/07/23	0	0.00	120	28.50	28.35	-120	2,458	-4.88%	大賣/鉅額交易
2019/07/22	6	28.93	0	0.00	28.70	6	2,423	0.25%
2019/07/19	0	0.00	1	32.00	31.90	-1	2,284	-0.04%
2019/07/18	10	32.10	0	0.00	31.85	10	2,149	0.47%
2019/07/15	10	32.80	0	0.00	32.80	10	1,896	0.53%
2019/07/11	0	0.00	1	32.65	32.90	-1	1,780	-0.06%
2019/07/09	0	0.00	20	32.05	32.15	-20	1,710	-1.17%
2019/07/08	10	32.10	0	0.00	31.85	10	1,686	0.59%
2019/07/05	0	0.00	3	32.38	32.35	-3	1,841	-0.16%
2019/07/04	6	32.20	0	0.00	32.25	6	1,926	0.31%
2019/07/03	0	0.00	10	32.00	32.05	-10	1,917	-0.52%
2019/07/02	10	31.95	0	0.00	31.90	10	1,897	0.53%
2019/07/01	0	0.00	1	31.85	31.80	-1	1,903	-0.05%
2019/06/28	20	31.50	0	0.00	31.55	20	1,874	1.07%
2019/06/27	1	31.50	0	0.00	31.55	1	1,892	0.05%
2019/06/20	0	0.00	1	31.30	31.30	-1	1,988	-0.05%
2019/06/17	0	0.00	2	31.25	31.35	-2	2,048	-0.10%
2019/06/14	0	0.00	3	31.12	30.90	-3	2,063	-0.15%
2019/06/13	0	0.00	1	31.15	31.20	-1	2,120	-0.05%
2019/06/12	0	0.00	1	30.95	30.90	-1	2,211	-0.05%
2019/06/11	0	0.00	5	30.71	30.70	-5	2,241	-0.22%
2019/06/10	0	0.00	3	30.10	30.20	-3	2,288	-0.13%
2019/06/05	3	31.45	0	0.00	31.25	3	2,312	0.13%
2019/06/03	0	0.00	20	31.30	31.20	-20	2,374	-0.84%
2019/05/24	1	29.95	0	0.00	30.40	1	2,369	0.04%
2019/05/15	1	30.05	0	0.00	30.10	1	2,392	0.04%
2019/05/14	0	0.00	1	29.55	29.75	-1	2,401	-0.04%
2019/05/09	1	30.75	1	31.05	30.70	0	2,404	0.00%
2019/05/08	1	30.75	3	30.80	31.00	-2	2,399	-0.08%
2019/05/07	0	0.00	2	30.75	30.75	-2	2,392	-0.08%
2019/05/03	1	31.10	0	0.00	31.00	1	2,396	0.04%
2019/04/30	14	30.79	0	0.00	30.80	14	2,392	0.59%
2019/04/29	4	30.85	1	30.85	30.80	3	2,402	0.12%
2019/04/25	0	0.00	2	31.35	31.35	-2	2,401	-0.08%
2019/04/24	0	0.00	2	31.38	31.35	-2	2,402	-0.08%
2019/04/19	1	31.35	0	0.00	31.35	1	2,411	0.04%
2019/04/16	5	31.24	0	0.00	31.40	5	2,395	0.21%
2019/04/15	1	31.35	3	31.48	31.35	-2	2,359	-0.08%
2019/04/12	5	31.65	0	0.00	31.60	5	2,334	0.21%
2019/04/11	23	31.97	11	31.87	32.00	12	2,301	0.52%
2019/04/10	17	31.48	5	31.70	31.70	12	2,097	0.57%
2019/04/08	0	31.50	0	0.00	31.45	0	1,977	0.00%
2019/04/03	5	31.30	5	31.45	31.45	0	1,959	0.00%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/04/01	30	31.65	0	0.00	31.45	30	1,925	1.56%
2019/03/29	5	31.30	5	31.35	31.40	0	1,894	0.00%
2019/03/26	0	0.00	10	31.15	31.25	-10	1,853	-0.54%
2019/03/25	7	30.82	5	30.80	30.80	2	1,823	0.11%
2019/03/21	5	30.55	6	30.54	30.70	-1	1,747	-0.06%
2019/03/19	3	30.85	0	0.00	30.75	3	1,672	0.18%
2019/03/15	5	30.10	5	30.30	30.25	0	1,583	0.00%
2019/03/12	5	29.55	5	29.65	29.90	0	1,430	0.00%
2019/03/08	0	0.00	1	29.05	29.10	-1	1,362	-0.07%
2019/03/07	0	0.00	2	30.05	29.85	-2	1,325	-0.15%
2019/03/06	1	30.15	0	0.00	30.15	1	1,313	0.08%
2019/03/05	4	30.06	0	0.00	30.15	4	1,310	0.31%
2019/03/04	0	0.00	1	30.10	30.20	-1	1,315	-0.08%
2019/02/21	0	0.00	3	29.50	29.60	-3	1,240	-0.24%
2019/02/19	10	29.50	10	29.50	29.40	0	1,236	0.00%
2019/02/11	0	0.00	6	29.75	29.90	-6	1,305	-0.46%
2019/01/23	10	28.80	10	28.90	28.90	0	1,419	0.00%
2019/01/22	7	28.74	5	28.70	28.75	2	1,439	0.14%
2019/01/21	15	28.93	15	28.97	28.85	0	1,459	0.00%
2019/01/18	6	28.70	0	0.00	28.85	6	1,462	0.41%
2019/01/04	3	27.30	3	27.25	27.25	0	1,618	0.00%
2018/12/24	0	0.00	2	27.25	27.40	-2	1,775	-0.11%
2018/12/22	10	27.35	10	27.20	27.10	0	1,777	0.00%
2018/12/21	1	27.20	0	0.00	27.25	1	1,784	0.06%
2018/12/19	0	0.00	1	27.75	27.55	-1	1,784	-0.06%
2018/12/07	1	28.00	1	28.45	28.45	0	1,897	0.00%
2018/11/30	6	29.89	6	29.93	29.95	0	2,026	0.00%
2018/11/26	1	29.00	0	0.00	28.90	1	2,007	0.05%
2018/11/14	0	0.00	10	29.40	29.50	-10	2,200	-0.45%
2018/11/07	2	28.45	2	28.20	28.65	0	2,350	0.00%
2018/11/06	31	28.62	1	28.80	28.00	30	2,426	1.24%
2018/11/05	1	28.50	1	28.30	28.80	0	2,513	0.00%
2018/11/02	5	28.15	5	28.30	28.25	0	2,863	0.00%
2018/10/31	0	0.00	2	25.85	26.00	-2	3,260	-0.06%
2018/10/30	0	0.00	8	25.07	25.20	-8	3,339	-0.24%
2018/10/29	10	25.25	0	0.00	25.20	10	3,446	0.29%
2018/10/17	1	28.65	0	0.00	28.15	1	3,626	0.03%
2018/10/12	1	27.40	0	0.00	28.20	1	3,901	0.03%
2018/10/11	12	28.35	6	28.35	27.20	6	4,065	0.15%
2018/10/05	10	29.60	12	29.35	29.40	-2	5,049	-0.04%
2018/10/04	2	29.45	0	0.00	29.40	2	5,069	0.04%
2018/09/20	4	30.05	2	30.05	30.10	2	5,614	0.04%
2018/09/18	3	29.92	2	30.05	30.00	1	5,638	0.02%
2018/09/13	0	0.00	1	28.95	29.20	-1	5,676	-0.02%
2018/09/11	2	28.90	0	0.00	29.20	2	5,744	0.03%
2018/09/10	2	29.15	5	28.80	28.75	-3	5,834	-0.05%
2018/09/07	12	30.18	15	30.16	29.80	-3	5,964	-0.05%
2018/09/06	6	30.26	10	30.75	30.25	-4	5,992	-0.07%
2018/09/04	0	0.00	2	31.05	31.20	-2	6,185	-0.03%
2018/09/03	0	0.00	1	31.40	31.10	-1	6,211	-0.02%
2018/08/30	1	31.50	1	31.50	31.55	0	6,346	0.00%
2018/08/29	1	31.25	1	31.45	31.40	0	6,362	0.00%
2018/08/28	5	31.00	8	31.23	31.30	-3	6,421	-0.05%
2018/08/27	5	30.45	5	30.65	30.70	0	6,407	0.00%
2018/08/24	3	30.12	0	0.00	30.10	3	6,430	0.05%
2018/08/23	3	30.45	0	0.00	30.50	3	6,458	0.05%
2018/08/20	0	0.00	4	30.15	30.05	-4	6,568	-0.06%
2018/08/17	3	31.05	2	31.20	30.85	1	6,561	0.02%
2018/08/16	3	31.58	0	0.00	31.30	3	6,545	0.05%
2018/08/14	1	31.75	0	0.00	31.95	1	6,711	0.01%
2018/08/13	6	32.00	2	31.90	31.85	4	6,799	0.06%
2018/08/10	1	32.80	2	32.80	32.85	-1	6,732	-0.01%
2018/08/09	0	0.00	1	32.20	32.25	-1	6,717	-0.01%
2018/08/08	2	35.08	0	0.00	34.95	2	6,375	0.03%
2018/08/07	6	34.99	1	34.95	35.25	5	6,099	0.08%
2018/08/06	0	0.00	1	35.30	35.25	-1	6,028	-0.02%
2018/08/03	6	35.14	2	35.20	35.15	4	6,005	0.07%
2018/08/02	7	34.79	3	34.82	34.75	4	6,118	0.07%
2018/07/31	1	34.35	0	0.00	34.55	1	6,215	0.02%
2018/07/30	21	34.44	0	0.00	34.45	21	6,196	0.34%
2018/07/27	2	34.60	0	0.00	34.50	2	6,171	0.03%
2018/07/25	1	34.35	2	34.35	34.70	-1	6,156	-0.02%
2018/07/24	3	33.90	0	0.00	34.55	3	6,137	0.05%
2018/07/23	79	34.14	0	0.00	34.15	79	6,120	1.29%
2018/07/20	3	34.95	0	0.00	34.70	3	6,010	0.05%
2018/07/18	9	35.68	1	36.50	35.50	8	5,928	0.13%
2018/07/17	16	37.25	8	36.99	36.60	8	5,762	0.14%
2018/07/16	55	36.84	23	36.20	36.60	32	5,339	0.60%
2018/07/13	10	34.45	13	34.60	34.55	-3	4,786	-0.06%
2018/07/12	0	0.00	5	34.30	34.45	-5	4,748	-0.11%
2018/07/11	8	34.05	0	0.00	34.15	8	4,743	0.17%
2018/07/05	0	0.00	4	34.95	34.10	-4	4,768	-0.08%
2018/06/28	1	33.80	2	33.85	33.80	-1	4,792	-0.02%
2018/06/25	0	0.00	2	34.45	34.35	-2	4,966	-0.04%
2018/06/21	1	34.50	0	0.00	34.50	1	5,102	0.02%
2018/06/20	0	0.00	2	34.25	34.30	-2	5,211	-0.04%
2018/06/19	1	33.65	10	33.85	33.95	-9	5,243	-0.17%
2018/06/15	24	35.00	28	34.77	34.45	-4	5,246	-0.08%
2018/06/14	21	34.49	26	34.51	34.55	-5	5,173	-0.10%
2018/06/13	29	34.50	27	34.45	34.45	2	5,513	0.04%
2018/06/12	12	33.78	94	33.96	34.05	-82	5,732	-1.43%
2018/06/11	10	33.50	9	33.45	33.45	1	5,726	0.02%
2018/06/07	20	33.95	13	33.68	33.60	7	6,123	0.11%
2018/06/06	5	33.40	0	0.00	33.40	5	6,089	0.08%
2018/06/05	22	33.50	30	33.57	33.55	-8	6,100	-0.13%
2018/06/04	1	33.20	0	0.00	33.30	1	6,065	0.02%
2018/06/01	10	32.95	0	0.00	33.15	10	6,206	0.16%
2018/05/30	10	32.70	20	33.00	33.05	-10	6,207	-0.16%
2018/05/28	11	33.35	0	0.00	33.15	11	6,108	0.18%
2018/05/24	10	33.40	10	33.50	33.50	0	6,061	0.00%
2018/05/23	1	33.90	0	0.00	33.90	1	6,042	0.02%
2018/05/22	5	34.22	15	34.30	34.30	-10	6,002	-0.17%
2018/05/21	6	33.42	2	34.03	34.15	4	5,877	0.07%
2018/05/18	3	33.43	0	0.00	33.40	3	5,764	0.05%
2018/05/17	20	33.58	51	33.64	33.70	-31	5,793	-0.54%
2018/05/16	6	33.17	83	33.10	33.05	-77	5,779	-1.33%
2018/05/15	10	32.85	11	33.10	33.00	-1	5,915	-0.02%
2018/05/14	4	33.45	0	0.00	33.50	4	5,932	0.07%
2018/05/11	20	33.93	15	33.70	33.70	5	5,881	0.09%
2018/05/10	6	33.73	23	33.80	33.55	-17	5,847	-0.29%
2018/05/09	11	32.85	24	32.94	33.00	-13	5,625	-0.23%
2018/05/08	12	32.48	5	32.50	32.15	7	5,456	0.13%
2018/05/07	80	32.07	10	31.95	32.00	70	5,402	1.30%
2018/05/04	10	32.00	8	31.95	32.00	2	5,384	0.04%
2018/05/02	10	32.08	13	32.01	31.85	-3	5,367	-0.06%
2018/04/27	0	0.00	5	31.60	31.60	-5	5,326	-0.09%
2018/04/26	0	0.00	3	31.35	30.95	-3	5,311	-0.06%
2018/04/25	2	30.80	2	31.35	31.35	0	5,306	0.00%
2018/04/24	11	31.02	8	31.40	31.40	3	5,305	0.06%
2018/04/19	15	31.75	10	31.75	31.75	5	5,284	0.09%
2018/04/18	5	32.05	0	0.00	31.70	5	5,286	0.09%
2018/04/17	10	31.90	12	31.86	31.85	-2	5,269	-0.04%
2018/04/16	60	31.58	10	31.55	31.55	50	5,253	0.95%
2018/04/13	15	32.38	5	32.10	31.95	10	5,233	0.19%
2018/04/12	60	32.64	15	32.67	32.65	45	5,350	0.84%
2018/04/11	2	32.60	0	0.00	32.55	2	5,339	0.04%
2018/04/10	16	32.57	13	33.24	32.40	3	5,303	0.06%
2018/04/09	2	32.18	10	32.20	32.15	-8	5,142	-0.16%
2018/04/03	10	32.10	0	0.00	32.05	10	5,113	0.20%
2018/04/02	0	0.00	1	32.05	32.00	-1	5,080	-0.02%
2018/03/30	5	32.13	14	32.05	31.90	-9	5,051	-0.18%
2018/03/29	2	31.98	5	31.92	31.85	-3	5,005	-0.06%
2018/03/28	2	32.05	0	0.00	31.75	2	5,058	0.04%
2018/03/27	8	31.70	5	31.67	31.65	3	5,066	0.06%
2018/03/26	5	31.94	6	31.84	31.70	-1	5,282	-0.02%
2018/03/23	10	31.75	10	31.68	31.75	0	5,348	0.00%
2018/03/21	1	32.10	1	31.95	31.80	0	5,155	0.00%
2018/03/20	2	31.45	2	31.50	31.80	0	5,128	0.00%
2018/03/19	8	31.84	111	31.72	31.45	-103	5,051	-2.04%	大賣/鉅額交易
2018/03/16	111	31.05	2	31.10	31.30	109	4,629	2.35%	大買/鉅額交易
2018/03/15	0	0.00	11	30.75	30.70	-11	4,303	-0.26%
2018/03/14	2	30.58	5	30.95	30.30	-3	4,206	-0.07%
2018/03/13	5	30.15	28	29.69	30.35	-23	4,003	-0.57%
2018/03/09	0	0.00	5	29.25	29.25	-5	3,769	-0.13%
2018/02/26	5	27.80	0	0.00	27.85	5	4,217	0.12%
2018/02/08	2	26.30	0	0.00	25.60	2	4,376	0.05%
2018/02/07	1	26.20	0	0.00	26.15	1	4,319	0.02%
2018/02/06	11	27.76	0	0.00	27.45	11	4,217	0.26%
2018/02/02	0	0.00	15	29.17	29.10	-15	4,275	-0.35%
2018/02/01	3	28.55	3	28.75	29.00	0	4,318	0.00%
2018/01/30	0	0.00	1	28.85	28.70	-1	4,565	-0.02%
2018/01/23	1	28.85	0	0.00	28.75	1	5,197	0.02%
2018/01/22	1	28.95	0	0.00	28.85	1	5,289	0.02%
2018/01/19	12	28.96	8	29.00	28.95	4	5,418	0.07%
2018/01/18	0	0.00	1	28.95	29.05	-1	5,477	-0.02%
2018/01/16	6	28.51	0	0.00	28.55	6	5,877	0.10%
2018/01/15	2	28.55	0	0.00	28.60	2	6,158	0.03%
2018/01/10	0	0.00	5	28.15	28.15	-5	7,126	-0.07%
2018/01/08	6	28.06	5	28.50	28.05	1	7,961	0.01%
2018/01/05	1	30.15	0	0.00	30.05	1	7,849	0.01%
2018/01/04	5	30.08	6	30.00	30.10	-1	8,020	-0.01%
2018/01/02	6	29.84	17	30.00	30.20	-11	8,132	-0.14%