至上 (8112)-兆豐-忠孝券商分點個股進出

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
85.1
漲跌
▲3.0
漲幅
+3.65%
成交量
11,410張
產業
上市電子通路類股▲3.88%
857人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/24	10	85.19	12	84.99	85.10	-2	11,984	-0.02%
2024/04/23	1	82.00	1	81.90	82.10	0	12,113	0.00%
2024/04/22	2	81.09	0	0.00	80.80	2	12,137	0.02%
2024/04/19	8	79.52	14	79.86	81.90	-6	12,135	-0.05%
2024/04/18	5	83.78	1	83.70	83.20	4	11,973	0.03%
2024/04/17	5	83.52	8	84.04	84.00	-3	11,941	-0.03%
2024/04/16	4	82.83	7	83.60	82.90	-3	11,834	-0.03%
2024/04/15	6	84.48	3	84.77	85.90	3	11,654	0.03%
2024/04/12	13	87.34	13	87.10	86.60	0	11,465	0.00%
2024/04/11	6	83.93	32	84.29	85.20	-26	11,171	-0.23%
2024/04/10	47	82.78	46	83.09	82.10	1	10,944	0.01%
2024/04/09	44.2	81.95	133	83.50	83.50	-88.9	10,705	-0.83%	大賣/
2024/04/08	11	78.82	75.1	78.13	78.50	-64.1	10,139	-0.63%
2024/04/03	9	74.80	3	74.87	74.80	6	9,939	0.06%
2024/04/02	4	74.85	7.1	74.86	74.80	-3.1	9,974	-0.03%
2024/04/01	2	72.90	23	73.69	73.60	-21	10,070	-0.21%
2024/03/29	28	73.04	1	72.80	72.80	27	10,095	0.27%
2024/03/28	10	74.45	4.1	73.97	74.00	5.9	10,153	0.06%
2024/03/27	4	73.98	26	73.21	74.00	-22	10,307	-0.21%
2024/03/26	16	74.03	10	73.59	73.70	6	10,381	0.06%
2024/03/25	6	75.52	6	75.18	75.40	0	10,358	0.00%
2024/03/22	22.1	74.76	11	75.61	75.60	11.1	10,620	0.10%
2024/03/21	33	75.80	107	76.57	77.00	-74	10,519	-0.70%	大賣/
2024/03/20	22	71.53	38	71.02	71.70	-16	10,233	-0.16%
2024/03/19	17	72.67	40	72.75	72.10	-23	10,525	-0.22%
2024/03/18	2	69.60	37	70.11	70.10	-35	10,986	-0.32%
2024/03/15	2	67.25	2	67.80	68.10	0	11,822	0.00%
2024/03/14	9	67.38	4	67.33	67.40	5	12,565	0.04%
2024/03/13	15	68.25	8	69.44	68.40	7	13,150	0.05%
2024/03/12	41	69.61	9	70.03	69.60	32	12,989	0.25%
2024/03/11	18	68.54	4	68.40	68.60	14	12,537	0.11%
2024/03/08	8	67.99	11.1	68.97	66.80	-3.1	12,335	-0.03%
2024/03/07	282	69.21	53	68.18	67.50	229	12,051	1.90%	大買/鉅額交易
2024/03/06	24	67.17	39.2	66.32	66.90	-15.2	11,467	-0.13%
2024/03/05	9	64.84	4	64.85	64.40	5	11,470	0.04%
2024/03/04	3	63.93	25	63.94	64.00	-22	11,550	-0.19%
2024/03/01	2	63.00	2	62.60	62.60	0	11,375	0.00%
2024/02/29	3	62.40	3	62.70	62.40	0	11,336	0.00%
2024/02/27	11	61.44	11	62.88	61.70	0	11,206	0.00%
2024/02/26	29	62.28	0	0.00	62.30	29	11,166	0.26%
2024/02/23	1.5	63.67	11.5	64.37	63.10	-10	11,113	-0.09%
2024/02/22	0.4	63.19	0	0.00	63.20	0.4	11,086	0.00%
2024/02/21	1.2	63.82	0	0.00	63.20	1.2	11,063	0.01%
2024/02/20	9.5	64.43	8	64.69	63.60	1.5	11,038	0.01%
2024/02/19	2.1	63.47	16.2	64.45	64.80	-14.1	10,812	-0.13%
2024/02/16	20	62.10	11.2	62.22	62.70	8.9	10,652	0.08%
2024/02/15	0	0.00	3	61.70	61.90	-3	10,601	-0.03%
2024/02/05	1	61.00	11	61.05	60.90	-10	10,572	-0.09%
2024/02/02	2	60.70	0	0.00	60.80	2	10,572	0.02%
2024/02/01	1	60.70	3	61.07	61.10	-2	10,591	-0.02%
2024/01/31	3	60.23	2	60.50	60.20	1	10,583	0.01%
2024/01/30	14.1	60.30	20	60.95	60.10	-5.9	10,621	-0.06%
2024/01/29	1	60.80	0	0.00	60.90	1	10,612	0.01%
2024/01/26	2.3	60.23	0	0.00	60.30	2.3	10,621	0.02%
2024/01/25	16.5	60.65	0	0.00	60.20	16.5	10,653	0.15%
2024/01/24	2.2	61.42	0	0.00	61.30	2.2	10,710	0.02%
2024/01/23	1	62.00	0	0.00	61.70	1	10,759	0.01%
2024/01/22	0.2	62.40	3	62.33	62.50	-2.8	10,750	-0.03%
2024/01/19	2	60.85	3	60.70	60.90	-1	10,686	-0.01%
2024/01/18	26.2	62.14	0	0.00	60.70	26.2	10,683	0.24%
2024/01/17	3	64.33	7	63.73	63.90	-4	10,517	-0.04%
2024/01/16	1	62.70	4.2	63.34	63.70	-3.1	10,256	-0.03%
2024/01/15	0	0.00	5	62.54	63.00	-5	10,200	-0.05%
2024/01/12	0	0.00	10	61.50	61.50	-10	10,128	-0.10%
2024/01/11	0	60.90	2	60.95	61.30	-2	10,142	-0.02%
2024/01/09	1	60.70	4	61.25	61.30	-3	10,148	-0.03%
2024/01/08	3	60.83	1	61.20	61.10	2	10,164	0.02%
2024/01/05	9	61.32	2	61.00	61.00	7	10,189	0.07%
2024/01/04	1.1	61.20	2	61.25	61.30	-0.9	10,082	-0.01%
2024/01/03	0	60.80	2	61.00	60.80	-2	10,060	-0.02%
2024/01/02	23	60.49	5	60.76	61.10	18	10,074	0.18%
2023/12/29	38	60.47	30	60.26	60.50	8	10,050	0.08%
2023/12/28	10	59.64	5	59.62	59.70	5	10,007	0.05%
2023/12/27	17	60.55	0	0.00	60.30	17	10,084	0.17%
2023/12/26	2	59.05	2	59.45	59.70	0	9,984	0.00%
2023/12/25	23	59.44	11	58.87	59.00	12	9,956	0.12%
2023/12/22	8	59.76	11	60.18	59.90	-3	9,845	-0.03%
2023/12/21	14	59.86	30	59.97	60.00	-16	9,801	-0.16%
2023/12/20	2.2	61.74	1	60.70	60.80	1.2	9,808	0.01%
2023/12/19	22	62.65	10	61.30	61.30	12	9,707	0.12%
2023/12/18	2.2	65.62	4	67.20	65.10	-1.8	9,440	-0.02%
2023/12/15	5.2	68.95	0.2	68.40	68.00	5	9,308	0.05%
2023/12/14	7.2	71.18	8.1	70.81	71.10	-0.9	9,309	-0.01%
2023/12/13	24	71.52	30	71.34	71.50	-6	8,959	-0.07%
2023/12/12	11.1	69.60	16	69.34	68.90	-4.9	8,387	-0.06%
2023/12/11	26	66.74	45.1	67.92	68.30	-19.1	7,654	-0.25%
2023/12/08	12	59.06	46.2	61.26	62.10	-34.2	6,960	-0.49%
2023/12/07	0	0.00	6	56.35	56.50	-6	6,457	-0.09%
2023/12/06	1	55.80	7	55.89	55.80	-6	6,522	-0.09%
2023/12/05	5	55.52	0	0.00	55.90	5	6,865	0.07%
2023/12/04	3	56.33	15	56.46	55.90	-12	7,563	-0.16%
2023/12/01	2	55.90	0	0.00	55.90	2	8,376	0.02%
2023/11/30	10	56.44	9	55.91	55.90	1	8,432	0.01%
2023/11/29	8	55.15	5	55.48	55.70	3	8,175	0.04%
2023/11/28	0	53.40	0	0.00	53.60	0	7,944	0.00%
2023/11/27	0	53.50	0	0.00	53.20	0	8,023	0.00%
2023/11/24	1	53.20	0	0.00	53.20	1	8,068	0.01%
2023/11/22	23	53.90	0	0.00	53.30	23	8,151	0.28%
2023/11/21	9	54.41	0	0.00	54.40	9	8,222	0.11%
2023/11/20	0	53.90	2	54.10	54.40	-2	8,278	-0.02%
2023/11/17	2	53.30	2	53.70	53.40	0	8,290	0.00%
2023/11/16	0	53.40	10	53.00	53.50	-10	8,289	-0.12%
2023/11/15	1	53.80	1	53.40	53.30	0	8,305	0.00%
2023/11/14	2	53.70	3	53.70	53.60	-1	8,334	-0.01%
2023/11/13	2	53.70	1	53.20	53.20	1	8,409	0.01%
2023/11/10	0	53.80	0	0.00	53.60	0	8,459	0.00%
2023/11/09	0.2	54.10	0	0.00	54.10	0.2	8,586	0.00%
2023/11/08	1	54.80	1	54.90	54.90	0	8,686	0.00%
2023/11/06	1	55.50	1	55.70	55.20	0	9,309	0.00%
2023/11/03	1	55.90	3	55.27	55.40	-2	9,327	-0.02%
2023/11/02	3	55.90	2	56.00	55.90	1	9,323	0.01%
2023/11/01	1	55.70	3	56.40	56.20	-2	9,300	-0.02%
2023/10/31	0	0.00	2.2	55.64	55.60	-2.2	9,213	-0.02%
2023/10/30	0	0.00	2.2	55.29	55.40	-2.2	9,174	-0.02%
2023/10/27	1	54.10	1	54.20	54.30	0	9,179	0.00%
2023/10/26	2	53.20	0	0.00	53.80	2	9,232	0.02%
2023/10/24	1	55.20	1	55.30	55.30	0	9,315	0.00%
2023/10/23	0	0.00	0.2	54.70	54.90	-0.2	9,409	0.00%
2023/10/20	3	54.37	2	54.20	54.20	1	9,481	0.01%
2023/10/19	2	53.25	5.1	54.12	54.60	-3.1	9,479	-0.03%
2023/10/18	1	52.60	0	0.00	52.80	1	9,452	0.01%
2023/10/16	0	53.40	0	0.00	53.40	0	9,528	0.00%
2023/10/13	2	54.40	0	0.00	54.30	2	9,581	0.02%
2023/10/12	0	55.70	0	0.00	55.60	0	9,622	0.00%
2023/10/06	2	54.70	1.1	54.79	56.00	0.9	9,756	0.01%
2023/10/05	2	56.30	8	56.50	55.90	-6	9,667	-0.06%
2023/10/04	18.5	56.14	15.2	56.10	56.40	3.3	9,596	0.03%
2023/10/03	0	0.00	6	56.15	56.10	-6	9,560	-0.06%
2023/10/02	8	55.00	7	55.50	55.30	1	9,442	0.01%
2023/09/28	0	0.00	3	55.00	55.10	-3	9,527	-0.03%
2023/09/27	0	0.00	12	54.68	55.00	-12	9,598	-0.13%
2023/09/26	4	55.00	102.2	56.38	54.60	-98.2	9,605	-1.02%	大賣/
2023/09/25	117.3	55.21	11	55.25	55.30	106.3	9,481	1.12%	大買/鉅額交易
2023/09/22	6	53.12	7.1	53.92	54.40	-1.1	9,348	-0.01%
2023/09/21	7	54.11	5	53.94	53.80	2	9,299	0.02%
2023/09/20	20	54.88	27	54.29	54.10	-7	9,202	-0.08%
2023/09/19	20	55.41	18	55.35	54.80	2	9,020	0.02%
2023/09/18	6.1	54.51	5	54.60	54.40	1.1	8,707	0.01%
2023/09/15	7	54.27	16	54.09	54.10	-9	8,549	-0.11%
2023/09/14	17	53.89	34.7	54.12	53.20	-17.7	8,319	-0.21%
2023/09/13	6	52.75	16.1	52.51	52.70	-10.1	8,029	-0.13%
2023/09/12	26	51.67	30	51.70	51.80	-4	7,828	-0.05%
2023/09/11	3	50.53	2.1	50.69	50.60	0.9	7,656	0.01%
2023/09/08	38	51.24	18.4	51.53	51.10	19.6	7,604	0.26%
2023/09/07	29.6	51.71	15.6	51.68	50.40	14	7,266	0.19%
2023/09/06	58	52.31	77.5	53.60	55.20	-19.5	6,606	-0.29%
2023/09/05	1	49.90	6.2	49.72	50.20	-5.2	5,774	-0.09%
2023/09/04	1	48.00	1	48.30	48.40	0	5,700	0.00%
2023/09/01	0	48.60	4	48.15	48.20	-4	5,771	-0.07%
2023/08/31	5	47.90	1	48.00	48.20	4	5,764	0.07%
2023/08/30	3.2	48.60	0	0.00	48.20	3.2	5,726	0.06%
2023/08/29	3.2	49.53	1	49.70	49.20	2.2	5,728	0.04%
2023/08/28	1	49.40	0	0.00	49.25	1	5,701	0.02%
2023/08/25	12	49.86	2	49.90	49.85	10	5,664	0.18%
2023/08/24	2	48.53	0	0.00	49.10	2	5,566	0.04%
2023/08/23	1	49.80	1	50.20	49.75	0	5,486	0.00%
2023/08/22	2	49.63	0	0.00	49.55	2	5,441	0.04%
2023/08/21	2	49.23	5	49.73	49.90	-3	5,409	-0.06%
2023/08/18	1	50.40	4	50.20	49.65	-3	5,364	-0.06%
2023/08/17	0	0.00	6.2	50.03	50.40	-6.2	5,300	-0.12%
2023/08/16	5	49.04	1	49.10	48.95	4	5,211	0.08%
2023/08/15	1	48.70	8	48.56	49.25	-7	5,131	-0.14%
2023/08/14	1	50.00	2	50.70	49.95	-1	5,014	-0.02%
2023/08/11	9	50.79	24	51.15	51.20	-15	4,888	-0.31%
2023/08/10	24	50.38	6	50.72	49.35	18	4,537	0.40%
2023/08/09	0	48.75	18	49.05	49.20	-18	4,205	-0.43%
2023/08/08	0	0.00	100	48.90	48.60	-100	4,182	-2.39%
2023/08/07	1	48.00	0	0.00	48.35	1	4,176	0.02%
2023/08/04	0	46.90	1	48.00	47.80	-1	4,190	-0.02%
2023/08/02	0	48.06	0	0.00	47.40	0	4,158	0.00%
2023/08/01	0	47.85	2	47.20	47.90	-2	4,129	-0.05%
2023/07/31	6	49.08	0	0.00	48.30	6	4,092	0.15%
2023/07/27	4	50.35	6	49.57	49.30	-2	3,992	-0.05%
2023/07/26	3	49.88	6	49.73	49.85	-3	3,900	-0.08%
2023/07/25	1	49.10	8.2	48.83	49.05	-7.2	3,774	-0.19%
2023/07/24	10	48.75	0	0.00	48.55	10	3,672	0.27%
2023/07/20	0	0.00	9	48.08	48.30	-9	3,602	-0.25%
2023/07/19	1	48.30	5	48.30	47.95	-4	3,545	-0.11%
2023/07/18	7	48.14	6	47.51	47.95	1	3,462	0.03%
2023/07/17	0	0.00	1	46.80	47.00	-1	3,335	-0.03%
2023/07/14	6	47.06	12.2	46.88	47.40	-6.2	3,225	-0.19%
2023/07/13	0	0.00	2	44.10	43.85	-2	3,018	-0.07%
2023/07/11	2	43.05	4	42.75	43.10	-2	2,999	-0.07%
2023/07/10	5	42.42	5	42.70	42.20	0	2,993	0.00%
2023/07/07	3	43.15	1	43.45	43.40	2	2,960	0.07%
2023/07/06	6	44.29	152	44.30	44.20	-146	2,919	-5.00%	大賣/鉅額交易
2023/07/05	101	48.45	8	48.56	48.35	93	2,745	3.39%	大買/
2023/07/04	1	48.70	1	48.70	48.80	0	2,626	0.00%
2023/06/27	1	48.20	48	48.15	48.20	-47	2,449	-1.92%
2023/06/20	0	0.00	2	48.40	48.25	-2	2,405	-0.08%
2023/06/16	5	49.51	0	0.00	48.90	5	2,470	0.20%
2023/06/15	3	49.95	0	0.00	49.95	3	2,456	0.12%
2023/06/13	13	49.85	0	0.00	49.60	13	2,519	0.52%
2023/06/12	0	0.00	1	49.60	49.90	-1	2,567	-0.04%
2023/06/09	4	49.20	0	0.00	49.45	4	2,587	0.15%
2023/06/08	1	49.40	2	49.50	49.50	-1	2,633	-0.04%
2023/06/07	1	49.00	1	49.10	49.15	0	2,732	0.00%
2023/06/06	0	0.00	7	48.11	48.15	-7	2,785	-0.25%
2023/06/02	0	0.00	1	47.70	47.70	-1	2,794	-0.04%
2023/06/01	0	0.00	1	46.50	46.75	-1	2,843	-0.04%
2023/05/31	0	0.00	1	46.25	46.25	-1	3,021	-0.03%
2023/05/30	2	46.18	0	0.00	46.05	2	3,223	0.06%
2023/05/25	0	0.00	1	45.65	45.65	-1	3,232	-0.03%
2023/05/23	2	45.70	0	0.00	45.80	2	3,230	0.06%
2023/05/22	0	0.00	2	45.83	45.80	-2	3,230	-0.06%
2023/05/18	1	45.35	1	45.30	45.45	0	3,196	0.00%
2023/05/17	0	0.00	6	45.00	45.05	-6	3,152	-0.19%
2023/05/16	0	0.00	2	45.00	44.65	-2	3,114	-0.06%
2023/05/15	0	0.00	15	44.85	44.80	-15	3,096	-0.48%
2023/05/12	3	44.68	2	45.00	44.95	1	3,079	0.03%
2023/05/11	5	44.64	3.4	44.84	44.75	1.6	3,058	0.05%
2023/05/10	1	44.65	2	44.65	44.90	-1	3,077	-0.03%
2023/05/09	2	44.25	2	44.20	44.30	0	3,029	0.00%
2023/05/08	5	44.60	0	0.00	44.55	5	3,019	0.17%
2023/05/05	2	44.65	1	44.55	44.65	1	3,018	0.03%
2023/05/04	3	44.52	51.3	44.45	44.55	-48.3	3,021	-1.60%
2023/05/03	0	0.00	1.3	43.84	44.15	-1.3	3,007	-0.04%
2023/05/02	1	43.60	4.5	43.38	43.50	-3.5	2,998	-0.12%
2023/04/28	1	43.35	0	0.00	43.40	1	2,987	0.03%
2023/04/27	1	43.60	0.2	43.80	43.55	0.8	2,973	0.03%
2023/04/26	0	0.00	5.2	43.03	43.45	-5.2	2,963	-0.17%
2023/04/25	1	43.05	2	43.15	43.05	-1	2,946	-0.03%
2023/04/24	0.4	43.65	4.2	43.46	43.55	-3.8	2,927	-0.13%
2023/04/21	2.2	43.81	0	0.00	43.45	2.2	2,916	0.07%
2023/04/20	0	0.00	1.5	44.30	44.25	-1.5	2,889	-0.05%
2023/04/17	0	0.00	5	44.52	44.70	-5	2,903	-0.17%
2023/04/14	3	44.13	0	0.00	44.30	3	2,888	0.10%
2023/04/13	4	44.40	0	0.00	44.20	4	2,864	0.14%
2023/04/12	1	44.60	0	0.00	44.60	1	2,835	0.04%
2023/04/11	2	44.63	0	0.00	44.80	2	2,800	0.07%
2023/04/10	7	44.63	1	44.70	44.65	6	2,780	0.22%
2023/04/07	2	45.10	1	44.95	45.10	1	2,753	0.04%
2023/04/06	1	45.00	0.9	44.85	45.00	0.1	2,714	0.00%
2023/03/31	0	0.00	2.2	44.39	44.55	-2.2	2,681	-0.08%
2023/03/29	0	44.20	0	0.00	43.90	0	2,601	0.00%
2023/03/28	4.5	43.77	1	44.00	43.75	3.5	2,596	0.13%
2023/03/27	0	0.00	1	44.05	43.95	-1	2,572	-0.04%
2023/03/23	0	0.00	1	43.80	43.80	-1	2,541	-0.04%
2023/03/22	4.3	43.81	5	43.85	43.80	-0.7	2,522	-0.03%
2023/03/21	0	0.00	4	43.34	43.60	-4	2,472	-0.16%
2023/03/20	2	42.73	12	42.72	42.85	-10	2,388	-0.42%
2023/03/17	0	43.10	3	43.07	43.20	-3	2,322	-0.13%
2023/03/16	1	42.60	0	0.00	42.80	1	2,195	0.05%
2023/03/15	10	43.04	8	43.14	42.85	2	2,171	0.09%
2023/03/14	11	42.80	2	42.93	42.75	9	2,080	0.43%
2023/03/13	6	42.57	40	42.97	42.95	-34	1,994	-1.70%
2023/03/10	6	42.65	9	42.72	42.60	-3	1,881	-0.16%
2023/03/09	5	42.49	4	42.50	42.20	1	1,739	0.06%
2023/03/08	0	0.00	5	41.20	41.15	-5	1,593	-0.31%
2023/03/07	2	40.80	0	0.00	41.00	2	1,553	0.13%
2023/03/06	13	41.59	2	41.45	41.45	11	1,494	0.74%
2023/03/03	8	42.55	20	42.49	42.75	-12	1,384	-0.87%
2023/03/02	30	40.86	31.5	41.06	41.35	-1.5	1,175	-0.13%
2023/03/01	2	38.93	2	38.95	39.05	0	958	0.00%
2023/02/24	2	38.60	0	0.00	38.60	2	933	0.21%
2023/02/23	20	38.62	0	0.00	38.65	20	920	2.17%
2023/02/21	10	38.59	2	38.55	38.60	8	907	0.88%
2023/02/20	1	38.05	3	38.08	38.25	-2	905	-0.22%
2023/02/17	0	0.00	1	37.85	37.85	-1	903	-0.11%
2023/02/16	1	37.65	0	0.00	37.75	1	911	0.11%
2023/02/15	1	37.50	1	37.50	37.60	0	929	0.00%
2023/02/14	0	0.00	2	37.65	37.70	-2	938	-0.21%
2023/02/09	0	0.00	6	37.50	37.50	-6	973	-0.62%
2023/02/08	14	37.50	0.5	37.65	37.45	13.5	968	1.39%
2023/02/07	0	0.00	2	38.25	38.25	-2	921	-0.22%
2023/02/06	0	0.00	3	38.23	38.25	-3	918	-0.33%
2023/02/02	0	37.85	1	37.95	38.10	-1	907	-0.11%
2023/01/03	0	0.00	16	35.85	35.80	-16	887	-1.80%
2022/12/28	0	0.00	4	35.85	35.80	-4	905	-0.44%
2022/12/23	0	0.00	5	35.50	36.05	-5	952	-0.52%
2022/12/20	1	35.25	0	0.00	35.30	1	1,013	0.10%
2022/12/16	4	36.25	0	0.00	35.85	4	1,044	0.38%
2022/12/13	1	36.55	0	0.00	36.40	1	1,052	0.10%
2022/12/12	0	0.00	1	36.40	36.40	-1	1,061	-0.09%
2022/12/09	1	36.55	0	0.00	36.65	1	1,092	0.09%
2022/12/08	0	0.00	12	36.27	36.55	-12	1,114	-1.08%
2022/12/07	3.1	36.50	1	36.45	36.40	2.1	1,132	0.19%
2022/12/05	4	38.13	0	0.00	38.10	4	1,132	0.35%
2022/12/02	0	0.00	1	38.00	38.00	-1	1,142	-0.09%
2022/12/01	1	38.00	2	37.93	37.95	-1	1,167	-0.09%
2022/11/30	11	37.75	4	37.55	37.95	7	1,163	0.60%
2022/11/29	0	0.00	5	36.95	37.30	-5	1,157	-0.43%
2022/11/28	0	0.00	5	37.15	37.20	-5	1,171	-0.43%
2022/11/25	1	37.40	10	37.00	36.95	-9	1,184	-0.76%
2022/11/23	0.1	37.00	0	0.00	36.85	0.1	1,197	0.01%
2022/11/22	1	36.55	2	36.83	36.85	-1	1,214	-0.08%
2022/11/21	1	36.50	1	36.75	36.55	0	1,219	0.00%
2022/11/18	3	37.02	0	0.00	36.75	3	1,226	0.24%
2022/11/17	8	36.81	1	36.85	36.70	7	1,230	0.57%
2022/11/16	0	0.00	1	36.65	36.80	-1	1,230	-0.08%
2022/11/14	5	36.40	0	0.00	36.35	5	1,244	0.40%
2022/11/11	11	36.49	2	36.75	36.40	9	1,248	0.72%
2022/11/10	0	0.00	1	36.30	36.30	-1	1,244	-0.08%
2022/11/08	0	0.00	12	35.72	35.60	-12	1,247	-0.96%
2022/11/07	0	0.00	2	35.00	35.20	-2	1,263	-0.16%
2022/11/04	0	0.00	1	34.25	34.45	-1	1,269	-0.08%
2022/11/03	5	34.45	1	34.40	34.40	4	1,279	0.31%
2022/11/02	7	34.18	1.1	34.01	34.30	5.9	1,282	0.46%
2022/11/01	1	33.45	2	33.73	33.85	-1	1,291	-0.08%
2022/10/28	0	0.00	1	33.15	33.00	-1	1,323	-0.08%
2022/10/27	0	0.00	1	33.10	33.35	-1	1,343	-0.07%
2022/10/25	1.1	32.92	0	0.00	32.75	1.1	1,369	0.08%
2022/10/24	0	0.00	1	33.60	33.15	-1	1,380	-0.07%
2022/10/21	4	33.23	0	0.00	33.05	4	1,383	0.29%
2022/10/17	1	32.50	0	0.00	33.05	1	1,421	0.07%
2022/10/14	0	0.00	2	33.05	33.30	-2	1,460	-0.14%
2022/10/13	6	33.04	0	0.00	32.30	6	1,493	0.40%
2022/10/12	2.5	33.81	10	33.70	33.55	-7.5	1,497	-0.50%
2022/10/06	1	34.80	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0	0.00	1	35.30	35.00	-1	1,760	-0.06%
2022/10/04	0	0.00	1	34.65	34.75	-1	1,820	-0.05%
2022/10/03	0	0.00	2	33.80	34.15	-2	1,888	-0.11%
2022/09/29	2	33.68	0	0.00	33.55	2	1,939	0.10%
2022/09/28	3	33.15	0	0.00	33.05	3	1,970	0.15%
2022/09/27	1	34.20	0	0.00	34.10	1	1,978	0.05%
2022/09/26	6	34.51	15	34.55	34.05	-9	1,989	-0.45%
2022/09/22	2	35.55	0	0.00	35.60	2	2,045	0.10%
2022/09/21	2	36.10	0	0.00	36.00	2	2,039	0.10%
2022/09/16	2	36.70	0	0.00	36.45	2	2,062	0.10%
2022/09/15	11	36.77	15	36.70	36.70	-4	2,064	-0.19%
2022/09/07	1	35.62	0	0.00	35.65	1	2,111	0.05%
2022/09/05	1	36.75	1	36.70	36.70	0	2,096	0.00%
2022/09/02	1	37.00	0	0.00	37.00	1	2,101	0.05%
2022/09/01	3	37.20	0	0.00	37.20	3	2,096	0.14%
2022/08/31	1	37.60	0	0.00	37.65	1	2,086	0.05%
2022/08/30	1	38.00	0	0.00	37.95	1	2,076	0.05%
2022/08/26	2	38.15	0	0.00	38.10	2	2,069	0.10%
2022/08/25	3	38.25	1	38.50	38.15	2	2,067	0.10%
2022/08/24	1	37.95	0	0.00	38.10	1	2,077	0.05%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/18	3	38.08	1	38.30	38.30	2	2,089	0.10%
2022/08/17	0.2	38.55	0	0.00	38.45	0.2	2,083	0.01%
2022/08/16	2.2	38.52	3	38.35	38.50	-0.8	2,077	-0.04%
2022/08/15	3	38.73	0	0.00	38.70	3	2,078	0.14%
2022/08/12	0	0.00	3	38.27	38.70	-3	2,076	-0.14%
2022/08/11	1	37.75	0	0.00	37.75	1	2,058	0.05%
2022/08/10	0	0.00	3	37.08	37.10	-3	2,062	-0.15%
2022/08/09	0	0.00	3	37.02	37.15	-3	2,086	-0.14%
2022/08/05	2	36.70	5	36.75	36.70	-3	2,114	-0.14%
2022/08/04	2	36.53	77	36.10	36.65	-75	2,127	-3.52%
2022/08/03	0	0.00	4	36.95	36.95	-4	2,122	-0.19%
2022/07/28	0	0.00	1	37.35	37.05	-1	2,239	-0.04%
2022/07/26	5	36.85	0	0.00	36.80	5	2,236	0.22%
2022/07/25	1	37.20	3	37.13	37.10	-2	2,241	-0.09%
2022/07/22	0	0.00	2	37.58	37.30	-2	2,262	-0.09%
2022/07/21	0	0.00	3	36.82	37.00	-3	2,288	-0.13%
2022/07/20	2	36.20	2	36.23	35.95	0	2,304	0.00%
2022/07/19	0	0.00	5	35.41	35.50	-5	2,309	-0.22%
2022/07/18	15	34.30	0	0.00	34.70	15	2,316	0.65%
2022/07/14	26	33.39	25	34.10	34.45	1	2,277	0.04%
2022/07/13	14	38.49	255.2	38.47	38.70	-241.2	2,180	-11.06%	大賣/鉅額交易
2022/07/12	3	38.53	36	37.80	37.80	-33	2,130	-1.55%
2022/07/11	8	39.26	11	38.88	39.20	-3	2,083	-0.14%
2022/07/08	4	41.09	2	41.05	40.90	2	2,032	0.10%
2022/07/06	6	39.68	0	0.00	39.50	6	2,021	0.30%
2022/07/05	0	0.00	150	40.44	40.45	-150	2,055	-7.30%	大賣/鉅額交易
2022/07/01	3.2	40.24	0	0.00	39.90	3.2	2,113	0.15%
2022/06/30	2	41.75	0	0.00	42.05	2	2,074	0.10%
2022/06/27	3	44.17	1	43.95	44.30	2	2,139	0.09%
2022/06/24	0.1	43.15	0	0.00	43.10	0.1	2,200	0.00%
2022/06/23	2	43.03	0	0.00	43.05	2	2,219	0.09%
2022/06/22	2	43.70	1	43.90	43.55	1	2,255	0.04%
2022/06/21	0	0.00	1	44.60	45.05	-1	2,270	-0.04%
2022/06/20	3	44.65	1	44.65	43.95	2	2,590	0.08%
2022/06/17	1	45.40	0	0.00	45.65	1	2,602	0.04%
2022/06/15	1	47.15	1	46.95	46.95	0	2,819	0.00%
2022/06/14	1	46.80	6	46.97	47.00	-5	2,845	-0.18%
2022/06/13	4	47.39	1	47.40	47.35	3	2,893	0.10%
2022/06/10	2	47.85	0	0.00	48.05	2	2,937	0.07%
2022/06/09	6	48.19	0	0.00	48.15	6	2,978	0.20%
2022/06/08	4	48.33	0	0.00	48.30	4	3,028	0.13%
2022/06/06	1	48.35	0	0.00	48.35	1	3,153	0.03%
2022/06/02	0	0.00	1	48.15	48.20	-1	3,288	-0.03%
2022/05/27	1	48.10	0	0.00	48.05	1	3,605	0.03%
2022/05/26	1	48.20	22	47.91	47.80	-21	3,656	-0.57%
2022/05/24	0	0.00	1	48.15	47.90	-1	3,836	-0.03%
2022/05/19	5	47.20	1	47.60	47.60	4	4,122	0.10%
2022/05/18	3	47.63	0	0.00	47.90	3	4,273	0.07%
2022/05/17	0	0.00	2	47.20	47.40	-2	5,272	-0.04%
2022/05/16	1	46.20	0	0.00	46.35	1	5,858	0.02%
2022/05/11	0	0.00	1	46.70	46.60	-1	5,985	-0.02%
2022/05/10	0	0.00	3	45.85	47.20	-3	5,997	-0.05%
2022/05/09	4	47.01	7	47.33	46.90	-3	6,009	-0.05%
2022/05/06	2	46.35	4	46.35	46.30	-2	5,931	-0.03%
2022/05/05	5	46.95	0	0.00	46.80	5	5,946	0.08%
2022/05/04	0	0.00	1	46.25	46.25	-1	5,958	-0.02%
2022/04/29	0	0.00	3	45.98	46.25	-3	6,041	-0.05%
2022/04/28	2	45.35	170	45.21	45.15	-168	6,072	-2.77%	大賣/鉅額交易
2022/04/27	2	45.23	101	45.13	45.15	-99	6,080	-1.63%	大賣/
2022/04/26	2.1	46.26	2	46.40	46.15	0.1	6,086	0.00%
2022/04/25	0.1	47.40	1	47.70	47.15	-0.9	6,076	-0.01%
2022/04/22	1	48.85	0	0.00	48.80	1	6,049	0.02%
2022/04/21	3	48.37	0	0.00	48.60	3	6,054	0.05%
2022/04/20	1	48.25	2	48.18	48.20	-1	6,095	-0.02%
2022/04/18	1	47.55	5	47.75	47.55	-4	6,145	-0.07%
2022/04/15	2	48.15	1	48.15	48.15	1	6,147	0.02%
2022/04/14	10.5	48.76	0	0.00	48.70	10.5	6,173	0.17%
2022/04/12	3.1	48.47	0	0.00	48.25	3.1	6,291	0.05%
2022/04/11	9.5	49.28	4	49.33	49.15	5.5	6,341	0.09%
2022/04/08	8	50.33	0	0.00	50.40	8	6,382	0.13%
2022/04/07	1.1	51.15	0	0.00	50.40	1.1	6,601	0.02%
2022/04/01	22	51.97	0	0.00	52.00	22	6,918	0.32%
2022/03/31	1	52.10	0	0.00	52.00	1	6,928	0.01%
2022/03/29	0	0.00	4.6	52.44	52.20	-4.6	6,968	-0.07%
2022/03/28	0.5	51.80	0	0.00	51.80	0.5	6,918	0.01%
2022/03/25	2.1	51.21	0	0.00	51.20	2.1	6,894	0.03%
2022/03/24	114	51.65	1	51.70	51.80	113	6,856	1.65%	大買/鉅額交易
2022/03/23	526	51.78	0	0.00	51.40	526	6,850	7.68%	大買/鉅額交易
2022/03/22	3	52.53	3	53.23	53.30	0	6,536	0.00%
2022/03/21	12	52.39	8	52.29	52.50	4	6,522	0.06%
2022/03/18	0	0.00	1	51.50	51.30	-1	6,581	-0.02%
2022/03/17	6	51.32	0	0.00	51.30	6	6,452	0.09%
2022/03/16	3	51.07	0	0.00	50.60	3	6,501	0.05%
2022/03/15	0	0.00	2	51.40	51.10	-2	6,611	-0.03%
2022/03/14	1	52.50	2	52.30	52.40	-1	6,713	-0.01%
2022/03/11	0	0.00	1	52.30	52.60	-1	6,925	-0.01%
2022/03/10	4	52.40	4	52.45	52.40	0	6,905	0.00%
2022/03/09	1	50.20	3	51.30	51.40	-2	6,835	-0.03%
2022/03/08	0.7	50.56	0	0.00	49.85	0.7	6,797	0.01%
2022/03/07	174	52.00	2	52.40	51.70	172	6,688	2.57%	大買/鉅額交易
2022/03/04	83	54.10	0	0.00	54.00	83	6,622	1.25%
2022/03/03	22	54.00	5.1	54.70	54.30	16.9	6,613	0.26%
2022/03/02	0	0.00	3	53.20	53.70	-3	6,526	-0.05%
2022/03/01	0	0.00	0	53.80	53.70	0	6,501	0.00%
2022/02/25	2	53.10	0	0.00	53.10	2	6,451	0.03%
2022/02/24	51	52.31	3	52.53	52.70	48	6,381	0.75%
2022/02/23	12	53.10	1	53.30	53.30	11	6,349	0.17%
2022/02/22	2	52.40	6	52.38	52.30	-4	6,318	-0.06%
2022/02/21	1	53.90	0	0.00	53.20	1	6,204	0.02%
2022/02/18	11	53.29	164	53.42	53.60	-153	6,091	-2.51%	大賣/鉅額交易
2022/02/17	318	54.72	172	54.98	53.90	146	5,972	2.44%	大買/大賣/鉅額交易
2022/02/16	37	53.27	109.5	54.04	54.70	-72.5	4,980	-1.46%	大賣/
2022/02/15	0	0.00	107.5	50.06	50.70	-107.5	4,395	-2.45%	大賣/鉅額交易
2022/02/14	0	0.00	1	49.70	49.65	-1	4,292	-0.02%
2022/02/10	0	0.00	1	49.90	49.50	-1	4,270	-0.02%
2022/02/09	2	49.08	1	49.25	49.65	1	4,255	0.02%
2022/02/07	1	48.85	0	0.00	49.15	1	4,407	0.02%
2022/01/25	0	0.00	1	48.10	47.80	-1	4,468	-0.02%
2022/01/24	101	48.63	0	0.00	48.55	101	4,459	2.26%	大買/鉅額交易
2022/01/21	3	49.20	0	0.00	49.15	3	4,479	0.07%
2022/01/20	21	49.92	0	0.00	50.00	21	4,462	0.47%
2022/01/19	5	50.04	0	0.00	49.75	5	4,434	0.11%
2022/01/18	1	50.40	1	50.60	50.70	0	4,407	0.00%
2022/01/17	0	0.00	3	50.00	50.00	-3	4,376	-0.07%
2022/01/14	0	0.00	1	49.10	49.35	-1	4,371	-0.02%
2022/01/13	7	49.89	0	0.00	49.70	7	4,374	0.16%
2022/01/12	8	49.60	2	49.60	50.00	6	4,334	0.14%
2022/01/11	1	49.80	0	0.00	49.50	1	4,320	0.02%
2022/01/10	4	49.38	2.1	49.45	49.50	1.9	4,283	0.04%
2022/01/07	1	49.30	1	49.20	49.20	0	4,263	0.00%
2022/01/06	3	49.77	3	50.00	49.75	0	4,246	0.00%
2022/01/05	5	49.85	14	49.77	49.75	-9	4,301	-0.21%
2022/01/04	6	50.93	2	50.80	50.90	4	4,240	0.09%
2022/01/03	4	50.55	10	50.73	51.00	-6	4,155	-0.14%
2021/12/30	24	50.30	6	50.34	50.50	18	4,067	0.44%
2021/12/29	2	49.20	192	49.85	49.70	-190	3,845	-4.94%	大賣/鉅額交易
2021/12/28	6	48.63	24	48.63	48.90	-18	3,648	-0.49%
2021/12/27	0	0.00	1	47.60	47.70	-1	3,515	-0.03%
2021/12/24	1	47.10	0	0.00	47.20	1	3,544	0.03%
2021/12/23	33	47.22	0	0.00	47.15	33	3,542	0.93%
2021/12/22	0	0.00	23	47.81	47.90	-23	3,491	-0.66%
2021/12/21	1	47.40	0.3	47.65	47.60	0.7	3,473	0.02%
2021/12/20	5	47.54	0	0.00	47.50	5	3,481	0.14%
2021/12/17	0	0.00	2	47.60	47.70	-2	3,515	-0.06%
2021/12/16	14	47.22	10	47.18	47.15	4	3,497	0.11%
2021/12/15	2	47.15	0	0.00	47.10	2	3,530	0.06%
2021/12/14	6	47.14	7	47.16	46.90	-1	3,557	-0.03%
2021/12/13	4	47.70	3.2	47.70	47.95	0.8	3,473	0.02%
2021/12/10	2	47.13	0	0.00	47.20	2	3,442	0.06%
2021/12/09	2	47.65	4	47.70	47.65	-2	3,461	-0.06%
2021/12/08	8	47.16	3	47.23	47.00	5	3,405	0.15%
2021/12/07	5	46.52	12.2	46.77	46.80	-7.2	3,422	-0.21%
2021/12/06	0	0.00	1	44.95	44.90	-1	3,209	-0.03%
2021/12/03	2	44.60	1	44.70	44.65	1	3,197	0.03%
2021/12/02	3	44.50	0	0.00	44.35	3	3,229	0.09%
2021/12/01	0	0.00	1	44.90	44.95	-1	3,232	-0.03%
2021/11/30	0	0.00	1	44.90	45.00	-1	3,218	-0.03%
2021/11/26	2.1	44.10	0	0.00	43.95	2.1	3,117	0.07%
2021/11/25	1.7	44.44	1	44.65	44.50	0.7	3,109	0.02%
2021/11/19	1	43.95	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	1	44.50	44.35	-1	3,088	-0.03%
2021/11/17	0	0.00	1	44.35	44.30	-1	3,100	-0.03%
2021/11/16	4	44.18	3	44.18	44.20	1	3,110	0.03%
2021/11/15	3	44.52	3	44.58	44.60	0	3,107	0.00%
2021/11/12	2	44.45	1	44.45	44.45	1	3,129	0.03%
2021/11/11	1	44.15	0	0.00	44.20	1	3,130	0.03%
2021/11/10	2	44.10	4.5	44.07	44.20	-2.5	3,148	-0.08%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	1	43.40	0	0.00	43.30	1	3,309	0.03%
2021/11/04	17	43.32	0	0.00	43.10	17	3,437	0.49%
2021/11/03	1	44.30	5	44.82	45.10	-4	3,330	-0.12%
2021/11/02	3	43.93	0	0.00	43.80	3	3,526	0.09%
2021/11/01	1	44.70	0	0.00	44.60	1	3,687	0.03%
2021/10/29	0	0.00	2	44.60	44.85	-2	3,675	-0.05%
2021/10/28	0	0.00	3.2	44.05	44.00	-3.2	3,647	-0.09%
2021/10/25	0	0.00	2	42.75	43.25	-2	3,761	-0.05%
2021/10/20	1	42.25	0	0.00	42.15	1	3,976	0.03%
2021/10/15	0	0.00	2	42.20	42.10	-2	4,704	-0.04%
2021/10/14	4	41.65	0	0.00	41.80	4	4,822	0.08%
2021/10/13	3.4	41.82	0	0.00	41.75	3.4	4,953	0.07%
2021/10/08	2	43.35	0	0.00	43.15	2	5,008	0.04%
2021/10/07	1	43.50	0	0.00	43.45	1	5,056	0.02%
2021/10/06	8	43.19	5	43.30	43.10	3	5,192	0.06%
2021/10/05	5	42.35	0.2	42.55	42.60	4.8	5,324	0.09%
2021/10/01	0.2	43.10	0	0.00	43.00	0.2	5,441	0.00%
2021/09/30	1	44.15	0	0.00	44.30	1	5,575	0.02%
2021/09/29	1	44.35	0	0.00	44.25	1	5,850	0.02%
2021/09/27	2	44.95	1	44.95	44.85	1	6,003	0.02%
2021/09/24	3	46.07	3.2	45.88	45.20	-0.2	6,013	0.00%
2021/09/23	0	0.00	1	45.40	45.60	-1	5,989	-0.02%
2021/09/22	0	0.00	9	45.35	45.25	-9	6,027	-0.15%
2021/09/17	0	0.00	2	45.88	45.95	-2	5,996	-0.03%
2021/09/15	0	0.00	2	45.50	45.05	-2	5,931	-0.03%
2021/09/14	1	45.80	1	46.05	45.80	0	5,898	0.00%
2021/09/13	0	0.00	3	45.60	45.50	-3	5,814	-0.05%
2021/09/10	7	44.99	9	45.10	45.25	-2	5,733	-0.03%
2021/09/08	0	0.00	32	43.53	43.10	-32	5,573	-0.57%
2021/09/07	0	0.00	1.3	43.49	43.55	-1.3	5,598	-0.02%
2021/09/06	5	43.20	0	0.00	42.70	5	5,591	0.09%
2021/09/01	30	43.82	0	0.00	43.75	30	5,612	0.53%
2021/08/30	0	0.00	3	43.65	43.55	-3	5,626	-0.05%
2021/08/27	1	44.00	3	43.83	43.80	-2	5,638	-0.04%
2021/08/26	0	0.00	7	43.54	43.90	-7	5,640	-0.12%
2021/08/25	0	0.00	20.8	43.02	43.35	-20.8	5,656	-0.37%
2021/08/24	2	42.83	0	0.00	42.75	2	5,672	0.04%
2021/08/23	1	42.95	0	0.00	43.00	1	5,691	0.02%
2021/08/20	0	0.00	20	42.70	42.35	-20	5,707	-0.35%
2021/08/19	5	42.78	0	0.00	42.30	5	5,732	0.09%
2021/08/18	3	42.42	3	42.93	43.45	0	5,718	0.00%
2021/08/17	1	42.90	0	0.00	42.10	1	5,718	0.02%
2021/08/16	2	42.33	0	0.00	42.50	2	5,723	0.03%
2021/08/13	3	43.10	2	43.60	43.15	1	5,725	0.02%
2021/08/12	4.2	43.60	10	43.81	43.95	-5.9	5,711	-0.10%
2021/08/11	3	41.77	3	41.75	41.85	0	5,663	0.00%
2021/08/10	2	42.65	0	0.00	42.55	2	5,794	0.03%
2021/08/09	1.2	44.24	0	0.00	43.50	1.2	5,853	0.02%
2021/08/06	54	44.62	0	0.00	44.30	54	5,893	0.92%
2021/08/05	3	45.42	2	46.28	46.50	1	5,750	0.02%
2021/07/30	1	44.55	0	0.00	44.30	1	5,866	0.02%
2021/07/29	1	45.45	0	0.00	44.75	1	5,878	0.02%
2021/07/28	0	0.00	1	44.95	45.05	-1	5,903	-0.02%
2021/07/27	5	46.20	1.1	46.30	45.30	3.9	5,960	0.07%
2021/07/26	4	45.33	5.2	45.62	45.80	-1.2	5,963	-0.02%
2021/07/23	7	44.14	8	44.45	44.65	-1	5,942	-0.02%
2021/07/22	52	46.50	37	47.42	44.80	15	5,851	0.26%
2021/07/21	1	45.20	1.3	45.09	45.05	-0.3	5,432	-0.01%
2021/07/20	1	46.15	4	45.74	45.50	-3	5,456	-0.05%
2021/07/19	3	46.40	3	46.17	46.45	0	5,649	0.00%
2021/07/16	1	45.20	1	45.10	45.25	0	5,901	0.00%
2021/07/15	0	0.00	0.2	44.20	44.40	-0.2	5,921	0.00%
2021/07/14	4	44.25	3	44.17	44.20	1	6,041	0.02%
2021/07/13	3	44.72	3	43.95	44.30	0	6,135	0.00%
2021/07/12	8	44.00	10.8	44.11	44.30	-2.8	6,160	-0.05%
2021/07/09	16	42.90	0	0.00	43.30	16	6,113	0.26%
2021/07/08	71	43.22	0	0.00	43.10	71	6,189	1.15%
2021/07/07	76	43.22	10	43.17	43.50	66	6,245	1.06%
2021/07/06	144	42.99	7	42.89	42.65	137	6,231	2.20%	大買/鉅額交易
2021/07/05	5	41.43	13.1	41.62	42.15	-8.1	6,150	-0.13%
2021/07/01	10	39.90	0	0.00	39.75	10	6,184	0.16%
2021/06/29	4	40.28	0	0.00	40.25	4	6,215	0.06%
2021/06/16	0	0.00	1	39.55	39.65	-1	6,597	-0.02%
2021/06/09	3	39.50	0	0.00	39.50	3	7,084	0.04%
2021/06/07	4	39.89	0	0.00	40.00	4	7,242	0.06%
2021/06/02	2	40.50	0	0.00	39.95	2	7,399	0.03%
2021/05/28	0	0.00	1.1	39.70	39.75	-1.1	7,404	-0.01%
2021/05/27	1	38.95	10	39.23	39.50	-9	7,460	-0.12%
2021/05/25	0	0.00	1	39.20	39.00	-1	7,507	-0.01%
2021/05/24	0	0.00	10	37.95	38.40	-10	7,519	-0.13%
2021/05/21	0	0.00	1	38.50	38.40	-1	7,538	-0.01%
2021/05/20	5	38.00	5	37.81	37.80	0	7,617	0.00%
2021/05/19	1	37.75	0	0.00	38.10	1	7,637	0.01%
2021/05/18	0	0.00	1	37.40	37.30	-1	7,613	-0.01%
2021/05/17	5.1	36.98	10	36.26	35.85	-4.9	7,463	-0.07%
2021/05/12	1.4	37.42	0	0.00	37.80	1.4	7,256	0.02%
2021/05/10	0	0.00	3	42.15	42.80	-3	7,054	-0.04%
2021/05/07	0	0.00	1	42.40	42.50	-1	7,085	-0.01%
2021/05/06	3	41.60	3	42.10	41.70	0	7,103	0.00%
2021/05/05	5	40.30	3	41.80	41.40	2	7,117	0.03%
2021/05/04	3	40.23	0	0.00	40.90	3	7,295	0.04%
2021/05/03	5	41.75	0	0.00	41.80	5	7,214	0.07%
2021/04/29	1	41.85	0	0.00	42.00	1	7,174	0.01%
2021/04/28	0	0.00	1	42.65	42.70	-1	7,152	-0.01%
2021/04/26	0	0.00	4	42.48	43.25	-4	7,365	-0.05%
2021/04/23	4	41.60	2	41.13	41.10	2	7,273	0.03%
2021/04/22	8	44.26	2	44.28	43.00	6	6,989	0.09%
2021/04/21	12	48.51	1	48.45	48.50	11	6,614	0.17%
2021/04/20	0	0.00	5	48.74	48.80	-5	6,487	-0.08%
2021/04/19	2	48.48	2	48.60	48.75	0	6,432	0.00%
2021/04/16	0	0.00	5	47.33	47.85	-5	6,365	-0.08%
2021/04/14	19	45.70	2	45.90	45.70	17	6,174	0.28%
2021/04/13	21	46.15	8	46.20	45.85	13	6,082	0.21%
2021/04/12	17	46.70	4	47.10	46.75	13	5,951	0.22%
2021/04/09	4	45.94	2	46.40	46.35	2	5,797	0.03%
2021/04/08	2	44.95	0	0.00	45.00	2	5,596	0.04%
2021/04/07	1	44.35	16	44.13	44.50	-15	5,526	-0.27%
2021/04/06	3	43.03	2	43.00	43.10	1	5,414	0.02%
2021/04/01	0	0.00	5	42.75	42.85	-5	5,386	-0.09%
2021/03/31	0	0.00	11	42.75	42.80	-11	5,362	-0.21%
2021/03/29	3	42.43	4	42.25	42.70	-1	5,359	-0.02%
2021/03/25	3	41.95	6	41.85	41.90	-3	5,375	-0.06%
2021/03/24	2	41.73	1	41.85	41.85	1	5,406	0.02%
2021/03/23	11	42.23	6	42.13	42.15	5	5,342	0.09%
2021/03/22	2	42.58	1	42.65	42.65	1	5,350	0.02%
2021/03/19	6	42.81	2	42.80	42.80	4	5,381	0.07%
2021/03/18	10	42.60	1	42.55	42.65	9	5,313	0.17%
2021/03/17	1	42.60	0	0.00	42.60	1	5,379	0.02%
2021/03/16	7	43.01	4	42.78	42.65	3	5,455	0.05%
2021/03/15	19	42.31	6	41.86	42.45	13	5,319	0.24%
2021/03/12	0	0.00	4	40.29	40.50	-4	5,182	-0.08%
2021/03/11	0	0.00	7	39.79	39.65	-7	5,186	-0.13%
2021/03/10	3	39.30	0	0.00	39.25	3	5,238	0.06%
2021/03/09	9	39.17	8	38.81	39.20	1	5,255	0.02%
2021/03/08	6	38.74	0	0.00	38.40	6	5,232	0.11%
2021/03/05	1	38.20	2	38.20	38.40	-1	5,256	-0.02%
2021/03/03	1	38.70	0	0.00	38.75	1	5,361	0.02%
2021/03/02	3	38.97	5	39.00	39.00	-2	5,472	-0.04%
2021/02/26	7	38.40	3	38.23	38.85	4	5,470	0.07%
2021/02/25	4	38.06	0	0.00	38.25	4	5,432	0.07%
2021/02/24	2	38.33	3	38.20	38.05	-1	5,425	-0.02%
2021/02/23	2	38.28	10	38.20	38.40	-8	5,377	-0.15%
2021/02/22	12	38.40	7	38.56	38.50	5	5,335	0.09%
2021/02/19	3	37.50	7	37.20	37.45	-4	5,240	-0.08%
2021/02/18	0	0.00	2	37.03	37.10	-2	5,210	-0.04%
2021/02/17	10	36.60	0	0.00	36.65	10	5,207	0.19%
2021/02/04	0	0.00	5	35.95	36.00	-5	5,172	-0.10%
2021/02/03	5	34.85	2	34.90	34.90	3	5,093	0.06%
2021/02/02	1	34.85	0	0.00	35.00	1	5,080	0.02%
2021/02/01	1	34.45	0	0.00	34.60	1	5,063	0.02%
2021/01/29	0	0.00	1	35.05	34.85	-1	5,020	-0.02%
2021/01/28	2	35.90	4	36.41	35.80	-2	4,927	-0.04%
2021/01/26	4	36.75	15	36.75	36.70	-11	4,746	-0.23%
2021/01/25	8	35.98	12	35.95	36.00	-4	4,509	-0.09%
2021/01/21	1	35.20	0	0.00	35.20	1	4,457	0.02%
2021/01/20	1	35.40	0	0.00	35.50	1	4,432	0.02%
2021/01/19	6	35.87	6	35.72	35.95	0	4,299	0.00%
2021/01/15	1	35.00	2	35.15	35.00	-1	4,121	-0.02%
2021/01/14	0	0.00	1	34.95	35.20	-1	4,110	-0.02%
2021/01/13	4	35.20	2.7	35.17	35.15	1.3	4,080	0.03%
2021/01/12	3	35.08	4	35.20	35.00	-1	4,043	-0.02%
2021/01/11	0	0.00	20	35.20	35.20	-20	3,938	-0.51%
2021/01/08	0	0.00	8	34.64	34.70	-8	3,852	-0.21%
2021/01/07	0	0.00	20	33.95	34.20	-20	3,772	-0.53%
2021/01/06	0	0.00	3	34.00	33.85	-3	3,748	-0.08%
2021/01/05	1	34.40	0	0.00	34.40	1	3,683	0.03%
2021/01/04	2	34.40	0	0.00	34.45	2	3,696	0.05%
2020/12/29	2	34.30	0	0.00	34.50	2	3,632	0.06%
2020/12/28	11	34.65	0	0.00	34.70	11	3,609	0.30%
2020/12/25	1	34.50	0	0.00	34.50	1	3,577	0.03%
2020/12/24	2	34.30	1	34.55	34.45	1	3,557	0.03%
2020/12/23	7	33.99	0	0.00	34.00	7	3,518	0.20%
2020/12/22	5	34.35	0	0.00	33.95	5	3,497	0.14%
2020/12/21	1	34.35	0	0.00	34.30	1	3,468	0.03%
2020/12/18	2	34.10	1	34.25	34.10	1	3,419	0.03%
2020/12/17	2	34.65	0	0.00	34.70	2	3,358	0.06%
2020/12/16	0	0.00	4	34.81	34.95	-4	3,325	-0.12%
2020/12/15	7	34.43	16	34.51	34.20	-9	3,237	-0.28%
2020/12/14	12	34.82	3	34.80	34.90	9	3,128	0.29%
2020/12/11	1	35.25	2	34.45	34.60	-1	3,089	-0.03%
2020/12/10	10	34.65	1	34.85	34.80	9	2,972	0.30%
2020/12/09	5	34.09	1	34.20	34.40	4	2,798	0.14%
2020/12/08	3	33.50	0	0.00	33.75	3	2,700	0.11%
2020/12/07	6	33.78	0	0.00	33.90	6	2,640	0.23%
2020/12/04	0	0.00	7	33.45	33.40	-7	2,541	-0.28%
2020/12/03	0	0.00	1	33.25	32.90	-1	2,397	-0.04%
2020/11/27	1	32.40	1	32.15	32.35	0	2,088	0.00%
2020/11/26	15	32.45	7	32.43	32.40	8	2,030	0.39%
2020/11/25	1	31.55	1	31.55	31.60	0	1,851	0.00%
2020/11/24	1	31.25	10	31.25	31.25	-9	1,763	-0.51%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/19	1	31.00	0	0.00	31.00	1	1,689	0.06%
2020/11/18	1	30.85	1	30.85	31.00	0	1,681	0.00%
2020/11/17	0	0.00	15	31.00	30.95	-15	1,668	-0.90%
2020/11/16	0	0.00	2	31.05	31.05	-2	1,704	-0.12%
2020/11/12	17	30.57	3	30.57	30.55	14	1,671	0.84%
2020/11/11	0	0.00	1	30.20	30.20	-1	1,635	-0.06%
2020/10/30	0	0.00	6	30.33	30.30	-6	1,697	-0.35%
2020/10/28	2	30.30	1	30.20	30.20	1	1,647	0.06%
2020/10/27	2	30.20	2	30.25	30.20	0	1,627	0.00%
2020/10/26	0	0.00	1	30.05	30.00	-1	1,604	-0.06%
2020/10/16	2	29.65	0	0.00	29.50	2	1,734	0.12%
2020/10/15	1	29.75	0	0.00	29.70	1	1,754	0.06%
2020/09/30	1	29.25	0	0.00	29.35	1	1,961	0.05%
2020/09/21	1	29.50	0	0.00	29.50	1	2,272	0.04%
2020/09/18	1	29.50	9	29.65	29.50	-8	2,301	-0.35%
2020/09/17	0	0.00	0	29.65	29.55	0	2,319	0.00%
2020/09/16	1	29.55	0	0.00	29.50	1	2,351	0.04%
2020/09/07	1	29.85	2	29.95	29.90	-1	2,783	-0.04%
2020/09/02	4	29.90	0	0.00	30.00	4	2,910	0.14%
2020/08/31	0	0.00	1	29.75	29.80	-1	3,179	-0.03%
2020/08/27	0	0.00	11	29.75	29.75	-11	3,276	-0.34%
2020/08/25	3	29.88	0	0.00	29.75	3	3,378	0.09%
2020/08/19	1	30.15	0	0.00	29.90	1	3,465	0.03%
2020/08/17	0	0.00	1	30.40	30.45	-1	3,600	-0.03%
2020/08/14	1	30.20	0	0.00	30.30	1	3,672	0.03%
2020/08/13	0	0.00	2	30.30	30.10	-2	3,691	-0.05%
2020/08/07	0	0.00	1	30.35	30.40	-1	3,907	-0.03%
2020/08/05	0	0.00	1	29.85	29.90	-1	3,972	-0.03%
2020/08/04	0	0.00	5	29.75	29.75	-5	4,017	-0.12%
2020/07/30	2	29.65	0	0.00	29.75	2	4,195	0.05%
2020/07/28	2	29.25	5	29.14	29.00	-3	4,304	-0.07%
2020/07/27	1	29.40	0	0.00	29.35	1	4,399	0.02%
2020/07/22	0	0.00	1	30.10	30.10	-1	4,754	-0.02%
2020/07/20	0	0.00	1	30.00	30.05	-1	5,055	-0.02%
2020/07/15	1	30.15	0	0.00	30.00	1	5,486	0.02%
2020/07/09	7	31.03	0	0.00	30.85	7	6,006	0.12%
2020/07/08	0	0.00	20	30.55	30.60	-20	6,067	-0.33%
2020/07/07	0	0.00	10	31.00	30.55	-10	6,140	-0.16%
2020/07/06	30	30.90	0	0.00	30.75	30	6,167	0.49%
2020/07/02	0	0.00	7	30.11	30.15	-7	6,161	-0.11%
2020/07/01	0	0.00	1	30.00	30.00	-1	6,180	-0.02%
2020/06/24	2	29.80	2	29.85	29.80	0	6,200	0.00%
2020/06/23	0	0.00	0.2	30.05	29.95	-0.2	6,227	0.00%
2020/06/22	1	30.10	1	29.95	30.00	0	6,242	0.00%
2020/06/19	11	29.60	3	29.57	29.60	8	6,262	0.13%
2020/06/18	8	29.44	3	29.42	29.45	5	6,153	0.08%
2020/06/17	1	29.80	0	0.00	29.80	1	6,076	0.02%
2020/06/15	1	29.80	6	29.96	29.70	-5	6,208	-0.08%
2020/06/10	3	30.70	1	30.55	30.70	2	6,292	0.03%
2020/06/09	2	30.85	12	30.84	30.65	-10	6,386	-0.16%
2020/06/08	1	30.90	10	30.90	30.95	-9	6,409	-0.14%
2020/06/05	22	30.91	5	31.45	31.35	17	6,387	0.27%
2020/06/04	0	0.00	23.8	30.10	30.20	-23.8	6,262	-0.38%
2020/06/03	0	0.00	2	30.30	30.15	-2	6,298	-0.03%
2020/06/02	1	30.30	10	30.20	30.30	-9	6,461	-0.14%
2020/05/29	6	29.60	93	29.65	29.50	-87	6,410	-1.36%
2020/05/26	2	29.85	3	29.97	29.80	-1	6,333	-0.02%
2020/05/25	0	0.00	1	29.90	29.95	-1	6,292	-0.02%
2020/05/22	21	29.88	15	30.05	29.65	6	6,272	0.10%
2020/05/21	3	30.45	12	30.40	30.35	-9	6,136	-0.15%
2020/05/18	2	30.73	0	0.00	30.65	2	6,023	0.03%
2020/05/15	4	31.08	3	31.25	30.70	1	5,998	0.02%
2020/05/14	11	31.70	0	0.00	31.35	11	5,926	0.19%
2020/05/13	1	32.45	1	32.40	32.40	0	5,884	0.00%
2020/05/12	1	32.60	0	0.00	32.80	1	5,851	0.02%
2020/05/11	0	0.00	5	32.20	32.25	-5	5,803	-0.09%
2020/05/08	5	31.95	0	0.00	31.90	5	5,762	0.09%
2020/05/07	0	0.00	1	32.45	32.45	-1	5,676	-0.02%
2020/05/06	1	32.60	0	0.00	32.40	1	5,663	0.02%
2020/05/05	5	32.55	0	0.00	32.65	5	5,648	0.09%
2020/05/04	3	32.85	3	33.08	32.80	0	5,626	0.00%
2020/04/30	20	33.67	9	33.70	33.70	11	5,580	0.20%
2020/04/29	31	34.22	10	34.16	34.20	21	5,545	0.38%
2020/04/28	4	33.64	32	33.76	34.10	-28	5,516	-0.51%
2020/04/27	10	32.07	14	32.23	32.30	-4	5,336	-0.07%
2020/04/24	18	31.83	8	32.18	31.85	10	5,273	0.19%
2020/04/23	17	32.39	7	32.37	32.15	10	5,168	0.19%
2020/04/22	4	34.89	2	35.03	34.95	2	4,997	0.04%
2020/04/21	7	35.23	6	35.32	35.00	1	4,864	0.02%
2020/04/20	14	35.15	14	35.26	35.35	0	4,729	0.00%
2020/04/17	11	35.31	17	35.16	34.95	-6	4,768	-0.13%
2020/04/16	5	35.00	9	34.68	35.20	-4	4,690	-0.09%
2020/04/15	3	34.23	2	34.33	34.45	1	4,536	0.02%
2020/04/14	7	33.69	6	33.75	33.90	1	4,471	0.02%
2020/04/13	10	33.19	6	33.33	33.30	4	4,367	0.09%
2020/04/10	4	32.70	6	32.74	32.80	-2	4,260	-0.05%
2020/04/09	4	32.33	2	32.18	32.15	2	4,234	0.05%
2020/04/08	1	31.75	6	31.93	32.00	-5	4,155	-0.12%
2020/04/07	4	30.86	3	30.98	31.20	1	4,046	0.02%
2020/04/06	3	30.30	1	30.55	30.55	2	3,975	0.05%
2020/04/01	1	30.35	0	0.00	30.45	1	3,919	0.03%
2020/03/31	1	30.00	2	30.20	30.30	-1	3,885	-0.03%
2020/03/27	6	29.88	8	29.62	29.40	-2	3,813	-0.05%
2020/03/26	4	29.51	5	29.20	29.60	-1	3,764	-0.03%
2020/03/25	1	29.35	3	29.32	29.00	-2	3,727	-0.05%
2020/03/24	7	28.64	5	28.59	28.40	2	3,680	0.05%
2020/03/23	1	27.70	0	0.00	27.55	1	3,723	0.03%
2020/03/20	5	28.42	8	28.83	28.40	-3	3,721	-0.08%
2020/03/19	14	27.68	8	27.09	26.70	6	3,643	0.16%
2020/03/18	8	29.80	0	0.00	29.50	8	3,535	0.23%
2020/03/17	5	30.47	4	30.45	30.10	1	3,469	0.03%
2020/03/16	1	31.10	0	0.00	31.20	1	3,385	0.03%
2020/03/13	11	30.06	5	30.86	31.45	6	3,305	0.18%
2020/03/12	2	31.50	1	31.95	31.60	1	3,172	0.03%
2020/03/11	1	32.60	5	32.40	32.10	-4	3,074	-0.13%
2020/03/10	1	31.85	12	32.01	32.25	-11	3,001	-0.37%
2020/03/09	6	31.61	3	31.88	31.35	3	2,931	0.10%
2020/03/06	3	32.68	15	32.77	32.65	-12	2,859	-0.42%
2020/03/05	1	31.55	10	31.68	32.00	-9	2,628	-0.34%
2020/03/04	6	31.00	0	0.00	30.95	6	2,581	0.23%
2020/02/27	3	31.20	0	0.00	31.15	3	2,552	0.12%
2020/02/26	8	31.80	0	0.00	31.70	8	2,521	0.32%
2020/02/25	0	0.00	1	32.00	32.05	-1	2,509	-0.04%
2020/02/21	0	0.00	5	31.80	31.75	-5	2,475	-0.20%
2020/02/20	7	32.10	2	32.05	32.05	5	2,472	0.20%
2020/02/17	12	32.00	3	32.05	32.10	9	2,500	0.36%
2020/02/14	2	32.00	6	32.02	32.05	-4	2,553	-0.16%
2020/02/13	1	31.50	0	0.00	31.50	1	2,495	0.04%
2020/02/11	0	0.00	2	31.15	31.05	-2	2,449	-0.08%
2020/02/10	0	0.00	2	30.85	30.65	-2	2,437	-0.08%
2020/02/07	2	31.45	3	31.78	31.05	-1	2,413	-0.04%
2020/02/06	6	31.76	0	0.00	31.70	6	2,371	0.25%
2020/02/05	3	31.72	12	31.93	31.80	-9	2,342	-0.38%
2020/02/04	8	32.00	1	32.00	31.80	7	2,303	0.30%
2020/01/31	5	31.42	2	31.78	32.70	3	2,152	0.14%
2020/01/30	0	0.00	21	30.35	30.65	-21	2,032	-1.03%
2020/01/20	1	32.40	1	32.50	32.30	0	1,955	0.00%
2020/01/17	0	0.00	1	32.45	32.30	-1	1,916	-0.05%
2020/01/16	1	31.55	3	31.97	32.20	-2	1,892	-0.11%
2020/01/15	2	31.98	10	31.85	31.80	-8	1,854	-0.43%
2020/01/14	2	32.05	3	32.17	32.30	-1	1,826	-0.05%
2020/01/13	4	32.25	3	32.58	32.05	1	1,766	0.06%
2020/01/10	0	0.00	10	31.63	31.75	-10	1,607	-0.62%
2020/01/09	1	31.40	0	0.00	31.15	1	1,515	0.07%
2020/01/08	1	31.15	2	30.90	31.15	-1	1,452	-0.07%
2020/01/06	0	0.00	2	30.50	30.75	-2	1,373	-0.15%
2020/01/03	0	0.00	5	31.06	30.55	-5	1,354	-0.37%
2019/12/31	1	30.20	0	0.00	30.15	1	1,338	0.07%
2019/12/27	6	30.15	0	0.00	30.15	6	1,468	0.41%
2019/12/26	0	0.00	3	30.05	30.10	-3	1,525	-0.20%
2019/12/25	0	0.00	2	30.10	30.15	-2	1,525	-0.13%
2019/12/23	0	0.00	1	30.15	30.30	-1	1,527	-0.07%
2019/12/19	0	0.00	2	30.13	30.10	-2	1,518	-0.13%
2019/12/18	7	30.09	55	30.11	30.30	-48	1,499	-3.20%
2019/12/17	51	29.69	2	29.75	29.80	49	1,421	3.45%
2019/12/10	1	29.10	0	0.00	29.30	1	1,399	0.07%
2019/12/09	4	29.43	0	0.00	29.30	4	1,469	0.27%
2019/12/05	1	29.40	0	0.00	29.40	1	1,476	0.07%
2019/12/04	1	29.20	0	0.00	29.25	1	1,480	0.07%
2019/12/03	1	29.15	0	0.00	29.30	1	1,484	0.07%
2019/11/28	0	0.00	2	29.95	29.90	-2	1,474	-0.14%
2019/11/22	1	29.85	0	0.00	29.80	1	1,456	0.07%
2019/11/19	5	30.00	0	0.00	30.05	5	1,484	0.34%
2019/11/18	2	30.05	0	0.00	30.00	2	1,524	0.13%
2019/11/15	2	29.85	0	0.00	29.80	2	1,518	0.13%
2019/11/14	9	30.23	5	29.94	29.80	4	1,508	0.27%
2019/11/13	1	29.85	4	30.09	30.10	-3	1,460	-0.21%
2019/11/11	0	0.00	3	28.95	28.95	-3	1,478	-0.20%
2019/11/08	0	0.00	1	29.05	29.05	-1	1,482	-0.07%
2019/10/31	0	0.00	40	29.30	29.05	-40	1,530	-2.61%
2019/10/30	0	0.00	2	29.25	29.45	-2	1,537	-0.13%
2019/10/29	0	0.00	5	29.55	29.25	-5	1,550	-0.32%
2019/10/28	3	29.45	0	0.00	29.60	3	1,567	0.19%
2019/10/25	0	0.00	5	29.75	29.75	-5	1,584	-0.32%
2019/10/18	1	29.05	0	0.00	29.60	1	1,885	0.05%
2019/10/16	0	0.00	2	28.80	28.80	-2	2,108	-0.09%
2019/10/08	2	29.65	2	29.60	29.60	0	2,375	0.00%
2019/10/07	7	30.46	4	30.56	30.40	3	2,407	0.12%
2019/10/04	3	30.58	3	30.55	30.60	0	2,442	0.00%
2019/10/03	3	30.05	12	29.66	30.15	-9	2,407	-0.37%
2019/10/02	2	29.45	4	29.58	29.80	-2	2,413	-0.08%
2019/09/23	0	0.00	4	29.50	29.45	-4	2,490	-0.16%
2019/09/20	0	0.00	4	29.31	29.25	-4	2,500	-0.16%
2019/09/18	0	0.00	1	29.00	29.00	-1	2,486	-0.04%
2019/09/16	0	0.00	2	29.10	29.10	-2	2,502	-0.08%
2019/09/11	9	29.39	4	29.45	29.15	5	2,509	0.20%
2019/09/10	0	0.00	1	28.90	28.95	-1	2,450	-0.04%
2019/09/09	0	0.00	6	28.93	28.80	-6	2,469	-0.24%
2019/08/30	0	0.00	2	28.60	28.65	-2	2,608	-0.08%
2019/08/23	0	0.00	1	28.85	28.85	-1	2,664	-0.04%
2019/08/22	0	0.00	1	28.85	28.90	-1	2,698	-0.04%
2019/08/21	6	28.92	5	29.05	28.90	1	2,704	0.04%
2019/08/20	1.8	28.80	3	28.75	28.75	-1.2	2,654	-0.04%
2019/08/19	3	28.70	3	28.65	28.70	0	2,655	0.00%
2019/08/16	0	0.00	2	28.60	28.55	-2	2,650	-0.08%
2019/08/15	3	28.25	6	27.95	28.25	-3	2,618	-0.11%
2019/08/14	0	0.00	3	28.17	28.45	-3	2,579	-0.12%
2019/08/08	10	27.93	0	0.00	27.85	10	2,533	0.39%
2019/08/01	0	0.00	10	28.10	28.20	-10	2,587	-0.39%
2019/07/30	0	0.00	30	27.78	27.70	-30	2,575	-1.16%
2019/07/29	0	0.00	1	28.10	28.10	-1	2,569	-0.04%
2019/07/26	0	0.00	12	28.36	28.40	-12	2,555	-0.47%
2019/07/25	1	27.95	10	28.10	28.15	-9	2,537	-0.35%
2019/07/24	5	27.91	28	27.90	27.85	-23	2,508	-0.92%
2019/07/22	3	28.95	1	28.70	28.70	2	2,423	0.08%
2019/07/19	5	31.87	5	31.88	31.90	0	2,284	0.00%
2019/07/18	10	32.04	0	0.00	31.85	10	2,149	0.47%
2019/07/17	2	32.10	0	0.00	32.20	2	2,049	0.10%
2019/07/12	2	33.10	0	0.00	33.00	2	1,835	0.11%
2019/07/11	0	0.00	3	32.93	32.90	-3	1,780	-0.17%
2019/07/10	0	0.00	8	32.49	32.55	-8	1,741	-0.46%
2019/07/09	0	0.00	1	32.15	32.15	-1	1,710	-0.06%
2019/07/05	0	0.00	3	32.37	32.35	-3	1,841	-0.16%
2019/07/04	0	0.00	1	32.20	32.25	-1	1,926	-0.05%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/07/01	0	0.00	1	31.75	31.80	-1	1,903	-0.05%
2019/06/26	0	0.00	1	31.50	31.50	-1	1,901	-0.05%
2019/06/25	0	0.00	5	31.45	31.40	-5	1,910	-0.26%
2019/06/24	0	0.00	6	31.34	31.40	-6	1,923	-0.31%
2019/06/21	0	0.00	1	31.20	31.10	-1	1,951	-0.05%
2019/06/20	2	31.38	0	0.00	31.30	2	1,988	0.10%
2019/06/19	2	31.40	0	0.00	31.30	2	2,001	0.10%
2019/06/18	0	0.00	1	31.50	31.35	-1	2,010	-0.05%
2019/06/17	4	31.25	9.7	31.30	31.35	-5.7	2,048	-0.28%
2019/06/13	0	0.00	5	31.14	31.20	-5	2,120	-0.24%
2019/06/11	0	0.00	2	30.75	30.70	-2	2,241	-0.09%
2019/06/10	2	30.10	0	0.00	30.20	2	2,288	0.09%
2019/06/06	0	0.00	1	31.35	31.30	-1	2,289	-0.04%
2019/06/05	2	31.28	0	0.00	31.25	2	2,312	0.09%
2019/05/31	0	0.00	4	31.48	31.55	-4	2,379	-0.17%
2019/05/30	0	0.00	5	31.05	31.20	-5	2,360	-0.21%
2019/05/29	2	31.05	0	0.00	30.80	2	2,366	0.08%
2019/05/28	5	31.80	0	0.00	31.80	5	2,341	0.21%
2019/05/24	0	0.00	1	30.45	30.40	-1	2,369	-0.04%
2019/05/22	1	30.45	1	30.60	30.30	0	2,369	0.00%
2019/05/21	0	0.00	1	30.20	30.30	-1	2,368	-0.04%
2019/05/16	0	0.00	3	30.10	30.00	-3	2,387	-0.13%
2019/05/15	1	29.95	0	0.00	30.10	1	2,392	0.04%
2019/05/13	1	29.60	0	0.00	29.40	1	2,399	0.04%
2019/05/10	1	29.95	0	0.00	29.95	1	2,435	0.04%
2019/05/09	0	0.00	1	30.75	30.70	-1	2,404	-0.04%
2019/05/08	0	0.00	1	31.00	31.00	-1	2,399	-0.04%
2019/05/03	0	0.00	4	31.15	31.00	-4	2,396	-0.17%
2019/05/02	1	31.10	0	0.00	31.00	1	2,395	0.04%
2019/04/30	1	30.80	0	0.00	30.80	1	2,392	0.04%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/24	1	31.35	20	31.30	31.35	-19	2,402	-0.79%
2019/04/19	1	31.35	0	0.00	31.35	1	2,411	0.04%
2019/04/18	1	31.30	0	0.00	31.20	1	2,408	0.04%
2019/04/17	0	0.00	2	31.40	31.55	-2	2,414	-0.08%
2019/04/16	3	31.15	0	0.00	31.40	3	2,395	0.13%
2019/04/15	5	31.42	0	0.00	31.35	5	2,359	0.21%
2019/04/12	2	31.60	0	0.00	31.60	2	2,334	0.09%
2019/04/11	31	32.04	21	32.04	32.00	10	2,301	0.43%
2019/04/10	19	31.25	16	31.35	31.70	3	2,097	0.14%
2019/04/03	1	31.30	0	0.00	31.45	1	1,959	0.05%
2019/04/01	1	31.60	5	31.63	31.45	-4	1,925	-0.21%
2019/03/28	5	31.15	3	31.17	31.30	2	1,873	0.11%
2019/03/26	2	31.20	3	31.20	31.25	-1	1,853	-0.05%
2019/03/25	3	30.48	2	30.80	30.80	1	1,823	0.05%
2019/03/21	1	30.60	1	30.70	30.70	0	1,747	0.00%
2019/03/20	7	30.56	0	0.00	30.45	7	1,717	0.41%
2019/03/19	0	0.00	4	30.89	30.75	-4	1,672	-0.24%
2019/03/18	0	0.00	2	30.65	30.65	-2	1,637	-0.12%
2019/03/15	3	30.03	4	29.98	30.25	-1	1,583	-0.06%
2019/03/14	2	29.53	0	0.00	29.60	2	1,507	0.13%
2019/03/13	5	29.55	1	29.60	29.50	4	1,496	0.27%
2019/03/12	0	0.00	2	29.75	29.90	-2	1,430	-0.14%
2019/03/11	2	28.95	0	0.00	29.00	2	1,363	0.15%
2019/03/08	1	29.40	0	0.00	29.10	1	1,362	0.07%
2019/03/07	1	30.00	0	0.00	29.85	1	1,325	0.08%
2019/02/26	1	30.05	0	0.00	29.90	1	1,293	0.08%
2019/02/22	1	29.70	0	0.00	29.75	1	1,244	0.08%
2019/02/20	2	29.50	0	0.00	29.55	2	1,237	0.16%
2019/02/14	0	0.00	1	29.55	29.70	-1	1,271	-0.08%
2019/02/12	2	29.95	0	0.00	29.80	2	1,298	0.15%
2019/02/11	0	0.00	10	29.80	29.90	-10	1,305	-0.77%
2019/01/30	0	0.00	2	29.25	29.15	-2	1,269	-0.16%
2019/01/29	0	0.00	1	29.10	29.20	-1	1,296	-0.08%
2019/01/24	0	0.00	5	28.90	28.95	-5	1,396	-0.36%
2019/01/21	0	0.00	2	28.95	28.85	-2	1,459	-0.14%
2019/01/18	0	0.00	1	28.70	28.85	-1	1,462	-0.07%
2019/01/17	0	0.00	2	28.75	28.75	-2	1,504	-0.13%
2019/01/15	2	28.25	0	0.00	28.40	2	1,606	0.12%
2019/01/14	0	0.00	5	28.40	28.15	-5	1,605	-0.31%
2019/01/10	2	28.25	0	0.00	28.45	2	1,602	0.12%
2019/01/03	2	27.00	0	0.00	26.95	2	1,684	0.12%
2018/12/22	1	27.35	0	0.00	27.10	1	1,777	0.06%
2018/12/21	5	27.10	0	0.00	27.25	5	1,784	0.28%
2018/12/19	1	27.85	0	0.00	27.55	1	1,784	0.06%
2018/12/12	0	0.00	1	28.60	28.85	-1	1,835	-0.05%
2018/12/10	5	27.82	0	0.00	28.15	5	1,881	0.27%
2018/12/07	10	28.38	0	0.00	28.45	10	1,897	0.53%
2018/12/06	5	29.55	3	28.85	28.85	2	1,886	0.11%
2018/12/05	0	0.00	2	29.70	29.75	-2	1,882	-0.11%
2018/12/03	1	30.30	1	30.30	30.30	0	2,006	0.00%
2018/11/28	0	0.00	28	29.65	29.65	-28	2,011	-1.39%
2018/11/16	1	29.20	1	29.30	29.30	0	2,127	0.00%
2018/11/15	5	29.15	5	29.20	29.20	0	2,169	0.00%
2018/11/13	5	28.75	7	29.07	29.15	-2	2,243	-0.09%
2018/11/12	0	0.00	10	28.85	29.10	-10	2,282	-0.44%
2018/11/08	5	28.80	5	28.80	28.80	0	2,311	0.00%
2018/11/07	10	28.40	0	0.00	28.65	10	2,350	0.43%
2018/11/06	0	0.00	10	28.90	28.00	-10	2,426	-0.41%
2018/11/02	2	28.05	1	28.10	28.25	1	2,863	0.03%
2018/11/01	0	0.00	1	26.75	27.00	-1	3,140	-0.03%
2018/10/31	0	0.00	3	25.75	26.00	-3	3,260	-0.09%
2018/10/29	0	0.00	1	25.65	25.20	-1	3,446	-0.03%
2018/10/25	0	0.00	44	25.47	25.45	-44	3,563	-1.23%
2018/10/24	4	26.75	0	0.00	26.40	4	3,555	0.11%
2018/10/22	1	28.00	0	0.00	28.20	1	3,523	0.03%
2018/10/19	0	0.00	1	27.90	28.20	-1	3,550	-0.03%
2018/10/16	1	28.20	0	0.00	28.30	1	3,752	0.03%
2018/10/12	1	27.55	0	0.00	28.20	1	3,901	0.03%
2018/10/11	1	28.00	21	27.25	27.20	-20	4,065	-0.49%
2018/10/09	0	0.00	20	29.40	29.55	-20	4,426	-0.45%
2018/10/08	10	29.65	0	0.00	29.65	10	4,992	0.20%
2018/10/05	16	29.22	39	29.44	29.40	-23	5,049	-0.46%
2018/10/04	0	0.00	2	29.40	29.40	-2	5,069	-0.04%
2018/10/01	9	30.07	0	0.00	30.20	9	5,161	0.17%
2018/09/13	2	29.00	0	0.00	29.20	2	5,676	0.04%
2018/09/12	1	29.40	0	0.00	29.20	1	5,701	0.02%
2018/09/11	0	0.00	2	28.95	29.20	-2	5,744	-0.03%
2018/09/10	5	29.40	0	0.00	28.75	5	5,834	0.09%
2018/09/07	9	30.38	8	29.86	29.80	1	5,964	0.02%
2018/09/06	1	30.20	0	0.00	30.25	1	5,992	0.02%
2018/09/03	20	31.30	0	0.00	31.10	20	6,211	0.32%
2018/08/30	5	31.55	5	31.55	31.55	0	6,346	0.00%
2018/08/29	10	31.45	0	0.00	31.40	10	6,362	0.16%
2018/08/28	3	31.10	1	31.35	31.30	2	6,421	0.03%
2018/08/27	2	30.50	2	30.40	30.70	0	6,407	0.00%
2018/08/24	6	30.12	0	0.00	30.10	6	6,430	0.09%
2018/08/23	0	0.00	5	30.60	30.50	-5	6,458	-0.08%
2018/08/22	4	30.59	0	0.00	30.55	4	6,519	0.06%
2018/08/21	5	30.62	1	30.75	30.85	4	6,556	0.06%
2018/08/20	2	30.18	3	30.10	30.05	-1	6,568	-0.02%
2018/08/17	3	31.22	3	31.00	30.85	0	6,561	0.00%
2018/08/16	2	31.35	1	31.60	31.30	1	6,545	0.02%
2018/08/15	1	32.00	1	31.80	31.75	0	6,574	0.00%
2018/08/14	21	32.03	10	31.75	31.95	11	6,711	0.16%
2018/08/13	10	31.93	1	32.15	31.85	9	6,799	0.13%
2018/08/10	11	32.71	18	32.74	32.85	-7	6,732	-0.10%
2018/08/09	5	32.40	5	32.25	32.25	0	6,717	0.00%
2018/08/08	3	35.05	11	35.10	34.95	-8	6,375	-0.13%
2018/08/07	10	35.01	5	35.16	35.25	5	6,099	0.08%
2018/08/06	2	35.30	0	0.00	35.25	2	6,028	0.03%
2018/08/03	0	0.00	2	35.15	35.15	-2	6,005	-0.03%
2018/08/02	4	34.86	1	34.85	34.75	3	6,118	0.05%
2018/08/01	1	35.10	5	35.02	35.05	-4	6,234	-0.06%
2018/07/31	1	34.35	1	34.40	34.55	0	6,215	0.00%
2018/07/30	12	34.27	3	34.28	34.45	9	6,196	0.15%
2018/07/27	14	34.61	0	0.00	34.50	14	6,171	0.23%
2018/07/26	16	34.77	1	34.65	34.65	15	6,149	0.24%
2018/07/25	5	34.55	0	0.00	34.70	5	6,156	0.08%
2018/07/24	9	34.48	3	34.50	34.55	6	6,137	0.10%
2018/07/23	4	34.19	3	34.17	34.15	1	6,120	0.02%
2018/07/20	16	35.11	1	34.80	34.70	15	6,010	0.25%
2018/07/19	22	35.14	11	35.22	35.20	11	5,960	0.18%
2018/07/18	11	35.79	23	36.11	35.50	-12	5,928	-0.20%
2018/07/17	29	36.82	10	37.28	36.60	19	5,762	0.33%
2018/07/16	38	36.15	50	35.95	36.60	-12	5,339	-0.22%
2018/07/13	0	0.00	13	34.40	34.55	-13	4,786	-0.27%
2018/07/12	6	34.09	1.4	34.41	34.45	4.6	4,748	0.10%
2018/07/11	0	0.00	2	34.05	34.15	-2	4,743	-0.04%
2018/07/10	20	34.13	12	33.89	34.25	8	4,786	0.17%
2018/07/09	16	33.98	0	0.00	33.85	16	4,843	0.33%
2018/07/06	4.5	33.71	15	33.60	34.20	-10.5	4,826	-0.22%
2018/07/05	18	34.74	6	34.95	34.10	12	4,768	0.25%
2018/07/03	3	34.20	0	0.00	33.80	3	4,754	0.06%
2018/07/02	5	34.15	0	0.00	34.20	5	4,765	0.10%
2018/06/29	2	33.90	0	0.00	34.25	2	4,793	0.04%
2018/06/28	0	0.00	4	33.88	33.80	-4	4,792	-0.08%
2018/06/27	1	34.05	0	0.00	33.90	1	4,847	0.02%
2018/06/26	5	33.79	2	33.73	33.90	3	4,891	0.06%
2018/06/22	3	34.50	0	0.00	34.40	3	5,060	0.06%
2018/06/21	0	0.00	8	34.51	34.50	-8	5,102	-0.16%
2018/06/20	2	34.05	8	34.26	34.30	-6	5,211	-0.12%
2018/06/19	3	33.87	0	0.00	33.95	3	5,243	0.06%
2018/06/15	27	34.87	7	34.81	34.45	20	5,246	0.38%
2018/06/14	1	34.40	2	34.50	34.55	-1	5,173	-0.02%
2018/06/13	1	34.55	2	34.40	34.45	-1	5,513	-0.02%
2018/06/12	1	33.95	2	33.95	34.05	-1	5,732	-0.02%
2018/06/11	0	0.00	2	33.70	33.45	-2	5,726	-0.03%
2018/06/08	4	33.55	20	33.45	33.55	-16	5,924	-0.27%
2018/06/07	0.5	33.60	0	0.00	33.60	0.5	6,123	0.01%
2018/06/06	1	33.45	0	0.00	33.40	1	6,089	0.02%
2018/06/05	0	0.00	3	33.57	33.55	-3	6,100	-0.05%
2018/06/04	1	33.20	2	33.20	33.30	-1	6,065	-0.02%
2018/06/01	3	33.03	1	33.00	33.15	2	6,206	0.03%
2018/05/31	1	33.25	0	0.00	33.25	1	6,201	0.02%
2018/05/30	7	32.99	3	32.87	33.05	4	6,207	0.06%
2018/05/29	2	32.73	0	0.00	32.75	2	6,144	0.03%
2018/05/28	2	33.28	1	33.35	33.15	1	6,108	0.02%
2018/05/25	2	33.45	4	33.50	33.30	-2	6,073	-0.03%
2018/05/24	6	33.55	1	33.55	33.50	5	6,061	0.08%
2018/05/23	1	33.85	1	33.90	33.90	0	6,042	0.00%
2018/05/22	10	34.55	1	34.30	34.30	9	6,002	0.15%
2018/05/21	6	33.50	0	0.00	34.15	6	5,877	0.10%
2018/05/18	16	33.41	0	0.00	33.40	16	5,764	0.28%
2018/05/17	10	33.78	11	33.75	33.70	-1	5,793	-0.02%
2018/05/16	1	33.05	0	0.00	33.05	1	5,779	0.02%
2018/05/15	0	0.00	2	33.08	33.00	-2	5,915	-0.03%
2018/05/14	5	33.20	0	0.00	33.50	5	5,932	0.08%
2018/05/10	1	33.75	7	33.78	33.55	-6	5,847	-0.10%
2018/05/09	2	32.95	16	32.98	33.00	-14	5,625	-0.25%
2018/05/08	5	32.15	8	32.39	32.15	-3	5,456	-0.05%
2018/05/07	1	32.00	3	32.03	32.00	-2	5,402	-0.04%
2018/05/03	0	0.00	1	31.90	31.95	-1	5,365	-0.02%
2018/04/26	0	0.00	15	31.27	30.95	-15	5,311	-0.28%
2018/04/23	0	0.00	1	32.00	32.00	-1	5,305	-0.02%
2018/04/20	2	31.80	2	31.80	31.75	0	5,285	0.00%
2018/04/19	6	31.70	0	0.00	31.75	6	5,284	0.11%
2018/04/18	12	31.83	42	31.99	31.70	-30	5,286	-0.57%
2018/04/17	0	0.00	2	31.85	31.85	-2	5,269	-0.04%
2018/04/16	6	31.66	21	31.60	31.55	-15	5,253	-0.29%
2018/04/13	0	0.00	65	31.84	31.95	-65	5,233	-1.24%
2018/04/12	1	32.60	0	0.00	32.65	1	5,350	0.02%
2018/04/10	5	32.56	2	32.88	32.40	3	5,303	0.06%
2018/04/09	1	32.20	0	0.00	32.15	1	5,142	0.02%
2018/04/03	10	32.05	1	32.00	32.05	9	5,113	0.18%
2018/04/02	0	0.00	6	32.04	32.00	-6	5,080	-0.12%
2018/03/31	2	32.00	5	31.90	31.95	-3	5,059	-0.06%
2018/03/30	5	32.05	0	0.00	31.90	5	5,051	0.10%
2018/03/29	20	31.90	18	31.94	31.85	2	5,005	0.04%
2018/03/28	5	31.81	11	31.82	31.75	-6	5,058	-0.12%
2018/03/27	85	31.73	0	0.00	31.65	85	5,066	1.68%
2018/03/26	11	31.81	5	31.75	31.70	6	5,282	0.11%
2018/03/23	0	0.00	2	31.75	31.75	-2	5,348	-0.04%
2018/03/22	5	31.30	2	31.55	31.30	3	5,213	0.06%
2018/03/21	5	32.00	1	32.05	31.80	4	5,155	0.08%
2018/03/20	0	0.00	53	31.27	31.80	-53	5,128	-1.03%
2018/03/19	8	31.84	2	31.80	31.45	6	5,051	0.12%
2018/03/16	52	31.01	2	31.15	31.30	50	4,629	1.08%
2018/03/15	3	30.75	9	30.66	30.70	-6	4,303	-0.14%
2018/03/14	2	30.45	4	30.55	30.30	-2	4,206	-0.05%
2018/03/13	3	30.10	3	29.77	30.35	0	4,003	0.00%
2018/03/12	0	0.00	34	29.36	29.35	-34	3,788	-0.90%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/08	7	28.95	0	0.00	29.00	7	3,778	0.19%
2018/03/07	4	28.76	4	28.90	28.75	0	3,778	0.00%
2018/03/06	1	28.45	0	0.00	28.45	1	3,720	0.03%
2018/03/05	0	0.00	4	28.30	28.30	-4	3,809	-0.11%
2018/03/02	0	0.00	1	27.90	28.00	-1	3,831	-0.03%
2018/03/01	0	0.00	1	28.00	28.00	-1	3,908	-0.03%
2018/02/27	4	27.84	0	0.00	27.70	4	3,971	0.10%
2018/02/26	2	27.80	4	27.74	27.85	-2	4,217	-0.05%
2018/02/23	2	26.90	0	0.00	27.40	2	4,253	0.05%
2018/02/21	2	26.45	0	0.00	26.55	2	4,338	0.05%
2018/02/12	15	25.67	31	25.74	25.90	-16	4,359	-0.37%
2018/02/09	3	24.77	68	24.75	25.05	-65	4,411	-1.47%
2018/02/08	11	25.84	53	25.73	25.60	-42	4,376	-0.96%
2018/02/07	21	26.37	142	26.43	26.15	-121	4,319	-2.80%	大賣/鉅額交易
2018/02/06	7	26.83	0	0.00	27.45	7	4,217	0.17%
2018/02/05	1	28.15	0	0.00	28.80	1	4,236	0.02%
2018/02/02	3	29.15	0	0.00	29.10	3	4,275	0.07%
2018/02/01	1	28.65	3	28.88	29.00	-2	4,318	-0.05%
2018/01/31	0	0.00	20	28.25	28.40	-20	4,483	-0.45%
2018/01/30	16	28.84	2	28.75	28.70	14	4,565	0.31%
2018/01/24	5	28.75	10	28.90	28.90	-5	5,047	-0.10%
2018/01/23	0	0.00	25	28.88	28.75	-25	5,197	-0.48%
2018/01/22	0	0.00	0	28.95	28.85	0	5,289	0.00%
2018/01/19	15	28.95	0	0.00	28.95	15	5,418	0.28%
2018/01/18	0	0.00	5	28.90	29.05	-5	5,477	-0.09%
2018/01/17	13	28.73	5	28.90	28.90	8	5,670	0.14%
2018/01/16	1	28.50	0	0.00	28.55	1	5,877	0.02%
2018/01/12	0	0.00	1	28.40	28.55	-1	6,392	-0.02%
2018/01/09	2	28.25	1	28.25	28.40	1	7,647	0.01%
2018/01/08	35	28.16	18	28.08	28.05	17	7,961	0.21%
2018/01/05	1	30.05	0	0.00	30.05	1	7,849	0.01%
2018/01/04	1	30.05	0	0.00	30.10	1	8,020	0.01%
2018/01/03	10	30.35	0	0.00	30.15	10	8,070	0.12%
2018/01/02	2	29.90	0	0.00	30.20	2	8,132	0.02%