至上 (8112)-台新-新莊券商分點個股進出

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
66.3
漲跌
▼1.2
漲幅
-1.78%
成交量
5,313張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－台新-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	66.28	2	66.75	66.30	2	2,939	0.07%
2024/11/28	0.1	61.90	5	63.10	62.10	-5	2,686	-0.18%
2024/11/21	0	0.00	1	64.30	64.20	-1	2,646	-0.04%
2024/11/20	25.2	63.20	0	0.00	63.20	25.2	2,630	0.96%
2024/11/15	0	0.00	5	64.00	64.00	-5	2,685	-0.19%
2024/11/13	30	63.60	12	63.52	63.60	18	2,677	0.67%
2024/11/11	0.1	64.05	0	0.00	63.60	0.1	2,710	0.00%
2024/11/08	0	64.50	0	0.00	64.50	0	2,690	0.00%
2024/11/07	11.1	65.29	0	0.00	65.40	11.1	2,678	0.41%
2024/11/05	0	66.90	0	0.00	66.80	0	2,731	0.00%
2024/11/04	0.1	67.80	1	67.60	67.60	-0.9	2,847	-0.03%
2024/11/01	0	0.00	1	66.60	67.50	-1	2,997	-0.03%
2024/10/24	0	0.00	1	68.00	67.50	-1	3,315	-0.03%
2024/10/21	2	68.20	4	68.30	68.50	-2	3,455	-0.06%
2024/10/18	15	67.90	0	0.00	68.10	15	3,506	0.43%
2024/10/15	1	68.90	0	0.00	69.10	1	3,730	0.03%
2024/10/14	1	68.80	0	0.00	69.20	1	3,770	0.03%
2024/10/11	1	69.00	3	68.80	68.60	-2	3,810	-0.05%
2024/10/09	5.1	68.21	0	0.00	67.80	5.1	3,824	0.13%
2024/10/08	5	68.72	12	68.63	68.80	-7	3,820	-0.18%
2024/10/07	1	66.70	2	66.50	67.10	-1	3,861	-0.03%
2024/10/04	13	66.63	11	66.08	65.90	2	3,907	0.05%
2024/10/01	5	65.70	0	0.00	67.20	5	4,070	0.12%
2024/09/30	0	66.40	0	0.00	65.90	0	4,156	0.00%
2024/09/27	22	66.87	1	66.80	66.80	21	4,382	0.48%
2024/09/26	3	67.00	0	0.00	66.40	3	4,645	0.06%
2024/09/25	11	66.46	3	66.67	66.40	8	4,754	0.17%
2024/09/24	1	65.50	1	65.80	65.70	0	5,094	0.00%
2024/09/23	11	65.97	0	0.00	65.70	11	5,296	0.21%
2024/09/19	1	64.80	1	65.80	65.70	0	5,475	0.00%
2024/09/18	0.5	65.60	0	0.00	65.00	0.5	5,587	0.01%
2024/09/12	5	65.90	0.2	65.51	65.30	4.8	5,819	0.08%
2024/09/11	12	65.38	0	0.00	65.30	12	5,867	0.20%
2024/09/10	0	67.20	0	0.00	66.00	0	5,900	0.00%
2024/09/09	1	68.20	2	67.75	68.10	-1	5,907	-0.02%
2024/09/06	1.1	68.47	0	0.00	68.40	1.1	5,951	0.02%
2024/09/05	12	70.07	3.2	69.71	69.40	8.8	6,084	0.14%
2024/09/04	11	70.35	0	0.00	70.80	11	6,269	0.18%
2024/09/03	1	74.30	1.4	73.74	73.40	-0.4	6,463	-0.01%
2024/09/02	3	75.43	0	0.00	74.20	3	6,754	0.04%
2024/08/29	1	73.80	0	0.00	73.90	1	7,057	0.01%
2024/08/28	1	73.60	0	0.00	73.50	1	7,229	0.01%
2024/08/22	0	0.00	1	74.30	74.40	-1	8,079	-0.01%
2024/08/20	0	0.00	0.5	74.80	74.20	-0.5	8,243	-0.01%
2024/08/15	1	74.80	0	0.00	74.60	1	8,599	0.01%
2024/08/14	0	0.00	0.3	75.50	75.80	-0.3	8,705	0.00%
2024/08/12	0	74.30	0	0.00	74.40	0	9,020	0.00%
2024/08/08	0	0.00	8	73.70	73.10	-8	9,495	-0.08%
2024/08/07	7	73.90	4	75.00	75.00	3	9,799	0.03%
2024/08/06	0	0.00	6	68.62	72.50	-6	10,595	-0.06%
2024/08/05	1	71.50	1	71.00	71.00	0	10,870	0.00%
2024/08/02	0.1	78.30	4	78.20	78.80	-3.9	10,990	-0.04%
2024/08/01	2	79.70	3	78.90	79.60	-1	11,176	-0.01%
2024/07/31	2	76.80	2	77.05	77.70	0	11,553	0.00%
2024/07/30	2	76.50	4	75.63	77.20	-2	11,983	-0.02%
2024/07/29	1	77.71	0	0.00	77.00	1	12,228	0.01%
2024/07/23	0	0.00	1	79.90	80.40	-1	12,426	-0.01%
2024/07/22	1	78.50	0	0.00	79.00	1	12,437	0.01%
2024/07/19	1	80.50	0	0.00	80.30	1	12,433	0.01%
2024/07/18	0	0.00	2	82.05	82.30	-2	12,553	-0.02%
2024/07/17	50	83.30	50	81.40	81.40	0	12,522	0.00%
2024/07/16	0.5	82.50	1	83.10	82.80	-0.5	12,537	0.00%
2024/07/15	1	83.20	1	82.70	82.90	0	12,667	0.00%
2024/07/11	1	81.80	0	0.00	82.00	1	12,760	0.01%
2024/07/10	0	0.00	5.3	82.62	82.20	-5.3	12,953	-0.04%
2024/07/09	0.1	80.94	1	82.80	83.10	-0.9	13,129	-0.01%
2024/07/08	0.1	81.40	2	81.25	81.40	-1.9	13,416	-0.01%
2024/07/05	8	82.36	7	82.69	82.40	1	13,653	0.01%
2024/07/04	5	79.70	1	80.00	80.40	4	13,794	0.03%
2024/07/03	4	79.08	2	78.20	79.00	2	14,371	0.01%
2024/07/02	7.3	78.16	8	79.14	78.30	-0.7	14,442	0.00%
2024/06/28	7.5	81.31	5	81.48	81.80	2.5	14,167	0.02%
2024/06/27	1	82.30	3.2	82.49	81.70	-2.2	13,864	-0.02%
2024/06/26	2.3	81.48	0	0.00	80.90	2.3	13,765	0.02%
2024/06/25	3	81.93	1	80.20	82.30	2	13,706	0.01%
2024/06/24	3.1	82.34	0	0.00	81.50	3.1	13,689	0.02%
2024/06/20	2.2	84.27	2	84.20	84.00	0.2	13,764	0.00%
2024/06/19	0.1	85.50	3	86.30	84.50	-2.9	14,124	-0.02%
2024/06/18	2	85.85	5	85.86	85.80	-3	14,572	-0.02%
2024/06/17	1.5	85.37	0	0.00	85.00	1.5	14,736	0.01%
2024/06/14	5	84.10	8	84.75	84.70	-3	15,024	-0.02%
2024/06/13	0	85.00	3.1	85.39	84.80	-3.1	15,179	-0.02%
2024/06/12	0	0.00	1	85.50	85.20	-1	15,320	-0.01%
2024/06/11	0	0.00	3.1	85.80	85.60	-3.1	15,245	-0.02%
2024/06/07	5	84.96	4	84.90	84.60	1	15,263	0.01%
2024/06/06	4	84.08	7.2	84.42	84.90	-3.2	15,510	-0.02%
2024/06/05	1	82.60	15	81.91	82.00	-14	15,444	-0.09%
2024/06/04	2	82.55	0	0.00	82.60	2	15,628	0.01%
2024/06/03	5	81.60	0.6	82.30	81.90	4.4	16,115	0.03%
2024/05/31	3	82.30	1	82.30	82.20	2	16,221	0.01%
2024/05/30	9	83.68	2	83.80	83.10	7	16,125	0.04%
2024/05/29	13.1	83.98	7.2	84.87	83.70	5.9	16,056	0.04%
2024/05/28	5	82.22	1	81.50	82.50	4	15,853	0.03%
2024/05/27	0	0.00	0.1	81.40	81.10	-0.1	15,896	0.00%
2024/05/24	0.2	81.25	1	81.00	81.00	-0.8	15,855	-0.01%
2024/05/23	3	81.47	0	0.00	81.10	3	15,841	0.02%
2024/05/22	1.1	84.13	1	84.10	83.40	0.1	15,719	0.00%
2024/05/21	4	85.80	6	85.13	84.50	-2	15,663	-0.01%
2024/05/20	2.5	84.84	12	85.32	85.20	-9.5	15,613	-0.06%
2024/05/17	2	85.00	1	85.30	85.30	1	15,743	0.01%
2024/05/16	4	85.00	8	84.78	84.60	-4	15,791	-0.03%
2024/05/15	8	83.04	6.3	83.29	82.70	1.7	15,634	0.01%
2024/05/14	4	80.20	6	80.58	80.20	-2	15,390	-0.01%
2024/05/13	5.2	79.46	12	79.93	80.20	-6.8	15,213	-0.04%
2024/05/10	23.7	78.54	11.9	80.54	79.10	11.8	14,908	0.08%
2024/05/09	17.4	85.61	6.6	85.65	85.50	10.8	14,073	0.08%
2024/05/08	3	92.73	2	92.65	95.00	1	13,683	0.01%
2024/05/07	12	94.69	15	95.51	96.60	-3	13,434	-0.02%
2024/05/06	8	95.93	5	96.66	95.90	3	13,192	0.02%
2024/05/03	23	95.56	9	95.38	93.90	14	12,777	0.11%
2024/05/02	5	91.40	7	92.76	93.40	-2	12,360	-0.02%
2024/04/30	0.1	87.30	2	88.75	88.20	-1.9	12,058	-0.02%
2024/04/29	3	87.53	4	87.13	87.80	-1	11,962	-0.01%
2024/04/26	1	84.90	1	85.00	85.10	0	11,860	0.00%
2024/04/25	1	84.10	1	84.60	84.00	0	11,859	0.00%
2024/04/24	4.1	85.29	2	84.45	85.10	2.1	11,984	0.02%
2024/04/23	0	0.00	1	81.80	82.10	-1	12,113	-0.01%
2024/04/22	2.1	80.65	3	81.20	80.80	-0.9	12,137	-0.01%
2024/04/19	0.3	82.67	3	81.03	81.90	-2.7	12,135	-0.02%
2024/04/18	4	84.03	2	84.30	83.20	2	11,973	0.02%
2024/04/17	7	83.84	31	83.82	84.00	-24	11,941	-0.20%
2024/04/16	31	83.28	2	82.31	82.90	29	11,834	0.24%
2024/04/15	2	83.85	2.3	85.19	85.90	-0.3	11,654	0.00%
2024/04/12	47.3	87.28	51	87.23	86.60	-3.7	11,465	-0.03%
2024/04/11	7.3	84.79	2	85.05	85.20	5.3	11,171	0.05%
2024/04/10	9.1	84.16	141.5	82.64	82.10	-132.4	10,944	-1.21%	大賣/鉅額交易
2024/04/09	143.3	82.73	12.9	83.85	83.50	130.4	10,705	1.22%	大買/鉅額交易
2024/04/08	3	77.70	4	77.63	78.50	-1	10,139	-0.01%
2024/04/02	0	0.00	2	74.90	74.80	-2	9,974	-0.02%
2024/04/01	1	73.50	0	0.00	73.60	1	10,070	0.01%
2024/03/29	13	73.24	0	0.00	72.80	13	10,095	0.13%
2024/03/28	1	74.10	2	74.15	74.00	-1	10,153	-0.01%
2024/03/27	1	74.50	2	73.30	74.00	-1	10,307	-0.01%
2024/03/26	3	74.28	3.2	74.08	73.70	-0.1	10,381	0.00%
2024/03/25	1	75.70	1	75.50	75.40	0	10,358	0.00%
2024/03/22	7.3	74.79	12	75.63	75.60	-4.7	10,620	-0.04%
2024/03/21	17.2	74.10	26.6	75.40	77.00	-9.5	10,519	-0.09%
2024/03/20	3.5	71.25	2	71.85	71.70	1.5	10,233	0.01%
2024/03/19	19	72.70	19	73.11	72.10	0	10,525	0.00%
2024/03/18	0	0.00	30.2	69.11	70.10	-30.2	10,986	-0.27%
2024/03/14	1.1	67.79	0	0.00	67.40	1.1	12,565	0.01%
2024/03/13	27.6	68.04	43	70.54	68.40	-15.4	13,150	-0.12%
2024/03/12	57	70.10	16	70.33	69.60	41	12,989	0.32%
2024/03/11	3	68.77	28	68.19	68.60	-25	12,537	-0.20%
2024/03/08	6	67.89	2	67.00	66.80	4	12,335	0.03%
2024/03/07	84.1	67.49	76	67.64	67.50	8.1	12,051	0.07%
2024/03/06	11.1	67.01	12	66.38	66.90	-1	11,467	-0.01%
2024/03/05	12	64.33	1	64.90	64.40	11	11,470	0.10%
2024/03/04	4.1	63.95	5	64.44	64.00	-0.9	11,550	-0.01%
2024/03/01	1	62.60	0	0.00	62.60	1	11,375	0.01%
2024/02/29	7	63.03	2	62.90	62.40	5	11,336	0.04%
2024/02/26	1	61.60	1	62.30	62.30	0	11,166	0.00%
2024/02/23	4	63.50	10	64.06	63.10	-6	11,113	-0.05%
2024/02/22	2	63.30	2	62.80	63.20	0	11,086	0.00%
2024/02/21	11	63.73	13	63.95	63.20	-2	11,063	-0.02%
2024/02/20	5	64.74	23	64.87	63.60	-18	11,038	-0.16%
2024/02/19	5	65.00	1	63.78	64.80	4	10,812	0.04%
2024/02/16	0.2	62.32	0	0.00	62.70	0.2	10,652	0.00%
2024/02/15	1	61.60	0.2	61.80	61.90	0.8	10,601	0.01%
2024/02/01	3	60.93	0	0.00	61.10	3	10,591	0.03%
2024/01/31	0	0.00	1	60.00	60.20	-1	10,583	-0.01%
2024/01/30	8	60.60	0	0.00	60.10	8	10,621	0.08%
2024/01/26	0	0.00	1	60.30	60.30	-1	10,621	-0.01%
2024/01/23	1	62.30	10	62.10	61.70	-9	10,759	-0.08%
2024/01/22	0	0.00	1	62.20	62.50	-1	10,750	-0.01%
2024/01/19	10	61.00	0	0.00	60.90	10	10,686	0.09%
2024/01/18	2.5	61.22	0.2	61.00	60.70	2.4	10,683	0.02%
2024/01/17	20	64.67	20	63.82	63.90	0	10,517	0.00%
2024/01/16	13	63.00	3	63.50	63.70	10	10,256	0.10%
2024/01/15	4.4	62.82	31	62.93	63.00	-26.7	10,200	-0.26%
2024/01/12	0	0.00	1	61.70	61.50	-1	10,128	-0.01%
2024/01/11	3	60.87	2	61.20	61.30	1	10,142	0.01%
2024/01/10	0.5	60.83	0	0.00	61.10	0.5	10,148	0.00%
2024/01/09	8.1	60.60	0	0.00	61.30	8.1	10,148	0.08%
2024/01/08	0	0.00	3	60.77	61.10	-3	10,164	-0.03%
2024/01/05	32	61.93	4	61.33	61.00	28	10,189	0.27%
2024/01/03	1.1	61.10	4	60.70	60.80	-2.9	10,060	-0.03%
2024/01/02	6	60.48	2	61.10	61.10	4	10,074	0.04%
2023/12/29	12.1	60.72	10.6	60.21	60.50	1.4	10,050	0.01%
2023/12/28	4.1	59.61	19	59.60	59.70	-14.9	10,007	-0.15%
2023/12/27	6	60.43	0	0.00	60.30	6	10,084	0.06%
2023/12/26	1	59.20	1	59.50	59.70	0	9,984	0.00%
2023/12/25	0	0.00	2	59.10	59.00	-2	9,956	-0.02%
2023/12/22	2.1	60.00	1	59.80	59.90	1.1	9,845	0.01%
2023/12/21	0.1	60.00	2.7	59.77	60.00	-2.6	9,801	-0.03%
2023/12/20	9.1	61.30	8	60.78	60.80	1.1	9,808	0.01%
2023/12/19	7.1	61.18	13	61.80	61.30	-5.9	9,707	-0.06%
2023/12/18	15.6	66.22	16	67.27	65.10	-0.5	9,440	0.00%
2023/12/15	1	68.70	7	68.69	68.00	-6	9,308	-0.06%
2023/12/14	35.1	71.49	28	70.75	71.10	7.1	9,309	0.08%
2023/12/13	156.1	71.36	148	70.71	71.50	8.1	8,959	0.09%	大買/大賣/
2023/12/12	264.7	69.25	255.3	68.85	68.90	9.5	8,387	0.11%	大買/大賣/
2023/12/11	112.2	66.09	122.6	67.33	68.30	-10.4	7,654	-0.14%	大買/大賣/
2023/12/08	29.2	61.19	60.1	58.81	62.10	-31	6,960	-0.44%
2023/12/06	21	55.90	2	55.90	55.80	19	6,522	0.29%
2023/12/04	7	56.44	3.3	56.76	55.90	3.8	7,563	0.05%
2023/12/01	32	55.84	11	55.97	55.90	21	8,376	0.25%
2023/11/30	181	56.48	178	55.83	55.90	3	8,432	0.04%	大買/大賣/
2023/11/29	2	54.80	15.1	55.25	55.70	-13.1	8,175	-0.16%
2023/11/28	2	53.30	0	0.00	53.60	2	7,944	0.03%
2023/11/24	5	53.30	15	53.30	53.20	-10	8,068	-0.12%
2023/11/22	6	53.70	0	0.00	53.30	6	8,151	0.07%
2023/11/21	0	0.00	13	54.30	54.40	-13	8,222	-0.16%
2023/11/20	0	0.00	1	54.50	54.40	-1	8,278	-0.01%
2023/11/17	6	53.70	0	0.00	53.40	6	8,290	0.07%
2023/11/16	7	53.03	4.8	53.13	53.50	2.2	8,289	0.03%
2023/11/15	2.3	53.96	0	0.00	53.30	2.3	8,305	0.03%
2023/11/14	3	53.60	0	0.00	53.60	3	8,334	0.04%
2023/11/13	3.1	53.17	21	53.42	53.20	-17.9	8,409	-0.21%
2023/11/10	1	53.50	11	53.56	53.60	-10	8,459	-0.12%
2023/11/08	0	0.00	2	55.35	54.90	-2	8,686	-0.02%
2023/11/07	1	54.31	0	0.00	54.30	1	9,019	0.01%
2023/11/06	4	55.40	1	55.50	55.20	3	9,309	0.03%
2023/11/02	0	0.00	2	56.10	55.90	-2	9,323	-0.02%
2023/11/01	0.1	56.00	4	56.60	56.20	-3.9	9,300	-0.04%
2023/10/31	0	0.00	2.3	55.73	55.60	-2.3	9,213	-0.02%
2023/10/30	3	54.57	0	0.00	55.40	3	9,174	0.03%
2023/10/27	0	0.00	2	54.15	54.30	-2	9,179	-0.02%
2023/10/26	1	53.60	0	0.00	53.80	1	9,232	0.01%
2023/10/20	1	53.80	0	0.00	54.20	1	9,481	0.01%
2023/10/19	0	0.00	1	53.90	54.60	-1	9,479	-0.01%
2023/10/16	0.1	53.50	0	0.00	53.40	0.1	9,528	0.00%
2023/10/13	0.1	55.10	1	54.30	54.30	-0.9	9,581	-0.01%
2023/10/12	0	0.00	1	55.50	55.60	-1	9,622	-0.01%
2023/10/11	1	55.80	0	0.00	55.40	1	9,790	0.01%
2023/10/06	2	55.40	1	56.00	56.00	1	9,756	0.01%
2023/10/05	2	56.35	2	56.45	55.90	0	9,667	0.00%
2023/10/04	4	55.88	0	0.00	56.40	4	9,596	0.04%
2023/10/03	6	56.33	6	56.17	56.10	0	9,560	0.00%
2023/10/02	5	55.30	2	55.20	55.30	3	9,442	0.03%
2023/09/28	1	55.10	0	0.00	55.10	1	9,527	0.01%
2023/09/27	1.1	54.37	3	54.90	55.00	-1.9	9,598	-0.02%
2023/09/26	13.2	55.70	11	54.84	54.60	2.2	9,605	0.02%
2023/09/25	5	54.90	26	55.26	55.30	-21	9,481	-0.22%
2023/09/22	8	53.80	2	53.85	54.40	6	9,348	0.06%
2023/09/21	4	54.05	6.3	53.95	53.80	-2.3	9,299	-0.02%
2023/09/20	5	54.96	10	55.28	54.10	-5	9,202	-0.05%
2023/09/19	29	55.10	13	55.11	54.80	16	9,020	0.18%
2023/09/18	3	54.67	8	54.70	54.40	-5	8,707	-0.06%
2023/09/15	9	53.90	15	54.33	54.10	-6	8,549	-0.07%
2023/09/14	3.3	54.22	6	54.00	53.20	-2.8	8,319	-0.03%
2023/09/13	13	52.55	7	52.74	52.70	6	8,029	0.07%
2023/09/12	3	51.60	9.2	52.00	51.80	-6.2	7,828	-0.08%
2023/09/11	0.1	50.50	9	50.76	50.60	-8.9	7,656	-0.12%
2023/09/08	6.2	51.51	10.1	51.13	51.10	-3.9	7,604	-0.05%
2023/09/07	31	52.39	9.4	51.65	50.40	21.6	7,266	0.30%
2023/09/06	18.3	52.55	24.2	53.32	55.20	-5.9	6,606	-0.09%
2023/09/05	1	48.70	4	50.15	50.20	-3	5,774	-0.05%
2023/09/04	3	48.22	1	48.80	48.40	2	5,700	0.04%
2023/08/31	1	47.40	1	47.80	48.20	0	5,764	0.00%
2023/08/30	2	48.70	1	48.75	48.20	1	5,726	0.02%
2023/08/29	1	49.05	1	49.35	49.20	0	5,728	0.00%
2023/08/28	1	49.50	1	49.55	49.25	0	5,701	0.00%
2023/08/25	2	50.08	3	49.85	49.85	-1	5,664	-0.02%
2023/08/24	5	49.08	5	49.15	49.10	0	5,566	0.00%
2023/08/23	5	49.75	1	49.90	49.75	4	5,486	0.07%
2023/08/22	3	49.97	3	49.92	49.55	0	5,441	0.00%
2023/08/21	4	49.56	3	49.87	49.90	1	5,409	0.02%
2023/08/18	1	49.55	1	49.95	49.65	0	5,364	0.00%
2023/08/17	0	0.00	2	49.65	50.40	-2	5,300	-0.04%
2023/08/16	1	49.20	3	48.88	48.95	-2	5,211	-0.04%
2023/08/15	6	49.20	3	48.60	49.25	3	5,131	0.06%
2023/08/14	33	51.47	24	50.45	49.95	9	5,014	0.18%
2023/08/11	20	51.32	24.1	51.07	51.20	-4.1	4,888	-0.08%
2023/08/10	25	49.89	4	50.09	49.35	21	4,537	0.46%
2023/08/08	0.1	48.85	0	0.00	48.60	0.1	4,182	0.00%
2023/08/07	1	47.75	0	0.00	48.35	1	4,176	0.02%
2023/08/02	0.1	47.40	1	48.35	47.40	-0.9	4,158	-0.02%
2023/07/28	0	49.00	1	48.80	49.05	-1	4,033	-0.02%
2023/07/27	1.3	49.12	0	0.00	49.30	1.3	3,992	0.03%
2023/07/26	1	49.50	2	49.95	49.85	-1	3,900	-0.03%
2023/07/20	0	0.00	2	48.10	48.30	-2	3,602	-0.06%
2023/07/18	2	47.68	6	47.59	47.95	-4	3,462	-0.12%
2023/07/17	0	0.00	10	46.70	47.00	-10	3,335	-0.30%
2023/07/14	13	46.65	26	45.35	47.40	-13	3,225	-0.40%
2023/07/13	0	0.00	4	43.70	43.85	-4	3,018	-0.13%
2023/07/12	20	43.20	0	0.00	43.15	20	3,001	0.67%
2023/07/10	2	42.40	10	42.10	42.20	-8	2,993	-0.27%
2023/07/07	1.1	43.34	0	0.00	43.40	1.1	2,960	0.04%
2023/07/05	4.1	48.45	1	48.40	48.35	3.1	2,745	0.11%
2023/07/04	1	48.80	0	0.00	48.80	1	2,626	0.04%
2023/07/03	1	48.85	1	48.85	48.85	0	2,570	0.00%
2023/06/29	6	48.90	0	0.00	48.75	6	2,508	0.24%
2023/06/27	6	48.15	11	48.46	48.20	-5	2,449	-0.20%
2023/06/26	1	48.90	1	49.00	48.90	0	2,440	0.00%
2023/06/21	1	48.20	0	0.00	48.85	1	2,433	0.04%
2023/06/20	1	48.55	0	0.00	48.25	1	2,405	0.04%
2023/06/19	5	48.81	0	0.00	48.85	5	2,418	0.21%
2023/06/16	4	48.93	1	49.20	48.90	3	2,470	0.12%
2023/06/15	1	49.85	0	0.00	49.95	1	2,456	0.04%
2023/06/14	1	50.20	3	50.10	50.40	-2	2,548	-0.08%
2023/06/13	1	49.60	1	49.80	49.60	0	2,519	0.00%
2023/06/12	0	0.00	2	49.10	49.90	-2	2,567	-0.08%
2023/06/09	2	49.45	7	49.42	49.45	-5	2,587	-0.19%
2023/06/08	1	49.40	0.3	49.30	49.50	0.7	2,633	0.03%
2023/06/07	1	49.20	2.2	49.25	49.15	-1.2	2,732	-0.04%
2023/06/05	2	48.18	0	0.00	48.00	2	2,788	0.07%
2023/06/02	0	0.00	70	47.29	47.70	-70	2,794	-2.50%
2023/05/29	20	46.20	0	0.00	46.30	20	3,236	0.62%
2023/05/25	2	45.70	0	0.00	45.65	2	3,232	0.06%
2023/05/23	1	45.70	0	0.00	45.80	1	3,230	0.03%
2023/05/19	1	45.40	2	45.55	45.60	-1	3,216	-0.03%
2023/05/18	0.1	45.35	1	45.35	45.45	-0.9	3,196	-0.03%
2023/05/17	1	44.95	6	45.00	45.05	-5	3,152	-0.16%
2023/05/16	5	45.00	0	0.00	44.65	5	3,114	0.16%
2023/05/09	0	0.00	1	44.25	44.30	-1	3,029	-0.03%
2023/05/05	1	44.70	0	0.00	44.65	1	3,018	0.03%
2023/04/27	0	0.00	4	43.58	43.55	-4	2,973	-0.13%
2023/04/25	4	43.13	20	43.10	43.05	-16	2,946	-0.54%
2023/04/24	2	43.15	1	43.15	43.55	1	2,927	0.03%
2023/04/21	5	43.86	0	0.00	43.45	5	2,916	0.17%
2023/04/19	0	0.00	2	44.45	44.35	-2	2,891	-0.07%
2023/04/13	0.1	44.60	1	44.15	44.20	-0.9	2,864	-0.03%
2023/04/12	3	44.55	0	0.00	44.60	3	2,835	0.11%
2023/04/11	1	44.75	1	44.70	44.80	0	2,800	0.00%
2023/04/07	2	45.25	0	0.00	45.10	2	2,753	0.07%
2023/03/29	1	43.95	0	0.00	43.90	1	2,601	0.04%
2023/03/27	0	0.00	6	44.15	43.95	-6	2,572	-0.23%
2023/03/21	4	43.60	0	0.00	43.60	4	2,472	0.16%
2023/03/17	0	0.00	2	43.20	43.20	-2	2,322	-0.09%
2023/03/16	5	42.83	3	42.93	42.80	2	2,195	0.09%
2023/03/14	0	0.00	2	42.90	42.75	-2	2,080	-0.10%
2023/03/13	0.2	42.35	3	42.95	42.95	-2.8	1,994	-0.14%
2023/03/10	6	42.55	2	42.50	42.60	4	1,881	0.21%
2023/03/09	1	42.20	2	42.65	42.20	-1	1,739	-0.06%
2023/03/08	2	41.05	1	41.25	41.15	1	1,593	0.06%
2023/03/07	2	40.90	0	0.00	41.00	2	1,553	0.13%
2023/03/06	3	41.40	0	0.00	41.45	3	1,494	0.20%
2023/03/03	10	42.40	7	42.42	42.75	3	1,384	0.22%
2023/03/02	25	41.25	3	41.15	41.35	22	1,175	1.87%
2023/03/01	0	0.00	4	39.00	39.05	-4	958	-0.42%
2023/02/24	0	0.00	2	38.50	38.60	-2	933	-0.21%
2023/02/23	0.1	38.65	0	0.00	38.65	0.1	920	0.01%
2023/02/21	0	0.00	0	38.35	38.60	0	907	0.00%
2023/02/16	0	0.00	2	37.75	37.75	-2	911	-0.22%
2023/02/08	1	37.30	0	0.00	37.45	1	968	0.10%
2023/02/03	0	0.00	2	38.30	38.30	-2	920	-0.22%
2023/02/02	0	0.00	5	37.90	38.10	-5	907	-0.55%
2023/01/04	0	0.00	1	36.20	36.20	-1	878	-0.11%
2022/12/07	1	36.55	0	0.00	36.40	1	1,132	0.09%
2022/12/05	0	0.00	1	38.20	38.10	-1	1,132	-0.09%
2022/12/01	3	38.00	0	0.00	37.95	3	1,167	0.26%
2022/11/30	0	0.00	3	37.65	37.95	-3	1,163	-0.26%
2022/11/29	0	0.00	1	37.30	37.30	-1	1,157	-0.09%
2022/11/25	1	37.05	0	0.00	36.95	1	1,184	0.08%
2022/11/23	1	36.95	0	0.00	36.85	1	1,197	0.08%
2022/11/22	0	0.00	5	36.75	36.85	-5	1,214	-0.41%
2022/11/21	0	0.00	1	36.55	36.55	-1	1,219	-0.08%
2022/11/17	0	0.00	5	36.80	36.70	-5	1,230	-0.41%
2022/11/15	1	36.35	0	0.00	36.70	1	1,228	0.08%
2022/11/14	1	36.30	0	36.50	36.35	1	1,244	0.08%
2022/11/11	3	36.90	0	0.00	36.40	3	1,248	0.24%
2022/11/02	1	34.30	1	34.25	34.30	0	1,282	0.00%
2022/10/20	0.1	32.90	0	0.00	33.95	0.1	1,396	0.01%
2022/10/13	2	33.20	0	0.00	32.30	2	1,493	0.13%
2022/10/05	1	35.00	0	0.00	35.00	1	1,760	0.06%
2022/10/04	0	0.00	1	34.60	34.75	-1	1,820	-0.05%
2022/09/30	0	0.00	4	33.30	34.05	-4	1,928	-0.21%
2022/09/29	1	33.55	0	0.00	33.55	1	1,939	0.05%
2022/09/28	12	33.22	0	0.00	33.05	12	1,970	0.61%
2022/09/26	0.2	34.55	0	0.00	34.05	0.2	1,989	0.01%
2022/09/16	0	0.00	0.3	37.06	36.45	-0.3	2,062	-0.01%
2022/09/14	0	0.00	0.6	37.10	37.00	-0.6	2,084	-0.03%
2022/09/13	0	0.00	1	36.85	36.85	-1	2,080	-0.05%
2022/09/07	0	0.00	2	35.70	35.65	-2	2,111	-0.09%
2022/09/05	5	36.90	0	0.00	36.70	5	2,096	0.24%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/18	2	38.05	0	0.00	38.30	2	2,089	0.10%
2022/08/12	2	38.65	0	0.00	38.70	2	2,076	0.10%
2022/08/04	5	36.45	2	36.05	36.65	3	2,127	0.14%
2022/08/02	0	0.00	1	37.15	37.30	-1	2,144	-0.05%
2022/07/22	1	37.50	1	37.45	37.30	0	2,262	0.00%
2022/07/20	5	35.90	0	0.00	35.95	5	2,304	0.22%
2022/07/19	2	35.45	0	0.00	35.50	2	2,309	0.09%
2022/07/14	0	0.00	3	34.50	34.45	-3	2,277	-0.13%
2022/07/13	13	38.59	0	0.00	38.70	13	2,180	0.60%
2022/07/12	0	0.00	3	37.87	37.80	-3	2,130	-0.14%
2022/07/11	1	39.55	0	0.00	39.20	1	2,083	0.05%
2022/07/04	1	39.70	0	0.00	39.85	1	2,061	0.05%
2022/07/01	7	40.81	0	0.00	39.90	7	2,113	0.33%
2022/06/30	4	42.29	0	0.00	42.05	4	2,074	0.19%
2022/06/24	1.1	43.15	0	0.00	43.10	1.1	2,200	0.05%
2022/06/23	5	42.70	0	0.00	43.05	5	2,219	0.23%
2022/06/22	3	43.90	0	0.00	43.55	3	2,255	0.13%
2022/06/20	14	45.08	0	0.00	43.95	14	2,590	0.54%
2022/06/17	5	45.67	0	0.00	45.65	5	2,602	0.19%
2022/06/16	1	46.50	0	0.00	46.50	1	2,620	0.04%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/08	1	48.30	0	0.00	48.30	1	3,028	0.03%
2022/06/07	1	48.55	0	0.00	48.50	1	3,097	0.03%
2022/06/06	0	0.00	3	48.30	48.35	-3	3,153	-0.10%
2022/05/31	1	47.90	2	47.95	47.70	-1	3,486	-0.03%
2022/05/23	0	0.00	1	47.75	48.05	-1	3,889	-0.03%
2022/05/20	0	0.00	2	47.70	47.75	-2	4,000	-0.05%
2022/05/19	0	0.00	1	47.10	47.60	-1	4,122	-0.02%
2022/05/18	1	47.90	1	47.75	47.90	0	4,273	0.00%
2022/05/17	0	0.00	4	46.98	47.40	-4	5,272	-0.08%
2022/05/16	1	46.30	14	46.88	46.35	-13	5,858	-0.22%
2022/05/10	0	0.00	15	46.25	47.20	-15	5,997	-0.25%
2022/05/09	13	47.61	0	0.00	46.90	13	6,009	0.22%
2022/05/06	3	46.22	3	46.22	46.30	0	5,931	0.00%
2022/05/05	2	46.85	0	0.00	46.80	2	5,946	0.03%
2022/05/03	0	0.00	1	45.70	46.05	-1	6,005	-0.02%
2022/04/28	1	45.30	0	0.00	45.15	1	6,072	0.02%
2022/04/27	1	45.10	3	45.15	45.15	-2	6,080	-0.03%
2022/04/26	2	46.28	0	0.00	46.15	2	6,086	0.03%
2022/04/25	12	47.28	20	47.70	47.15	-8	6,076	-0.13%
2022/04/22	11	48.85	0	0.00	48.80	11	6,049	0.18%
2022/04/20	10	48.16	1	48.15	48.20	9	6,095	0.15%
2022/04/19	1	47.75	2	47.88	47.85	-1	6,106	-0.02%
2022/04/18	1	47.55	1	47.75	47.55	0	6,145	0.00%
2022/04/15	1	48.20	0	0.00	48.15	1	6,147	0.02%
2022/04/14	0	49.20	0	0.00	48.70	0	6,173	0.00%
2022/04/12	0.5	48.90	2	49.05	48.25	-1.5	6,291	-0.02%
2022/04/11	2	49.58	0	0.00	49.15	2	6,341	0.03%
2022/04/07	13	51.08	12	50.72	50.40	1	6,601	0.02%
2022/04/06	2	51.60	1	51.50	51.70	1	6,758	0.01%
2022/04/01	0	0.00	20	51.80	52.00	-20	6,918	-0.29%
2022/03/29	2	52.30	0	0.00	52.20	2	6,968	0.03%
2022/03/28	0	0.00	2	51.70	51.80	-2	6,918	-0.03%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/24	0	0.00	1	51.80	51.80	-1	6,856	-0.01%
2022/03/23	25.9	51.42	23	51.73	51.40	2.9	6,850	0.04%
2022/03/22	12	53.18	0	0.00	53.30	12	6,536	0.18%
2022/03/21	0	0.00	10	52.40	52.50	-10	6,522	-0.15%
2022/03/18	5	51.30	0	0.00	51.30	5	6,581	0.08%
2022/03/15	0	0.00	2	51.60	51.10	-2	6,611	-0.03%
2022/03/14	5	52.10	0	0.00	52.40	5	6,713	0.07%
2022/03/10	0	0.00	2	52.10	52.40	-2	6,905	-0.03%
2022/03/09	0	0.00	0.1	51.20	51.40	-0.1	6,835	0.00%
2022/03/08	0.1	49.85	1	49.75	49.85	-0.9	6,797	-0.01%
2022/03/07	20	52.13	1	51.70	51.70	19	6,688	0.28%
2022/03/04	0	0.00	12	53.60	54.00	-12	6,622	-0.18%
2022/03/03	2	54.90	0	0.00	54.30	2	6,613	0.03%
2022/03/02	0	0.00	4	53.55	53.70	-4	6,526	-0.06%
2022/02/25	16	53.21	1	53.20	53.10	15	6,451	0.23%
2022/02/24	0	0.00	8	52.41	52.70	-8	6,381	-0.13%
2022/02/23	2	53.40	2	53.10	53.30	0	6,349	0.00%
2022/02/22	1	52.20	1	52.90	52.30	0	6,318	0.00%
2022/02/21	0	0.00	2	53.40	53.20	-2	6,204	-0.03%
2022/02/18	6	53.22	5	52.90	53.60	1	6,091	0.02%
2022/02/17	22	55.41	22	55.31	53.90	0	5,972	0.00%
2022/02/16	26	53.72	34.2	53.91	54.70	-8.2	4,980	-0.16%
2022/02/15	5	50.70	0	0.00	50.70	5	4,395	0.11%
2022/02/14	5	49.65	0	0.00	49.65	5	4,292	0.12%
2022/01/26	2	47.80	0	0.00	48.30	2	4,439	0.05%
2022/01/25	17	47.94	0	0.00	47.80	17	4,468	0.38%
2022/01/24	0.1	48.50	0	0.00	48.55	0.1	4,459	0.00%
2022/01/20	13	49.67	0	0.00	50.00	13	4,462	0.29%
2022/01/18	0	0.00	1	50.20	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	10	49.75	50.00	-10	4,376	-0.23%
2022/01/14	1	49.40	0	0.00	49.35	1	4,371	0.02%
2022/01/12	0	0.00	11	49.60	50.00	-11	4,334	-0.25%
2022/01/11	2	50.30	2	49.65	49.50	0	4,320	0.00%
2022/01/10	0	0.00	1	49.55	49.50	-1	4,283	-0.02%
2022/01/07	10	49.25	0	0.00	49.20	10	4,263	0.23%
2022/01/06	1	49.75	0	0.00	49.75	1	4,246	0.02%
2022/01/05	2.1	50.38	4	50.00	49.75	-1.9	4,301	-0.04%
2022/01/04	5	50.80	1	50.70	50.90	4	4,240	0.09%
2022/01/03	5	50.80	0	0.00	51.00	5	4,155	0.12%
2021/12/30	7	49.81	17	50.11	50.50	-10	4,067	-0.25%
2021/12/29	5	49.58	16	49.92	49.70	-11	3,845	-0.29%
2021/12/28	19	48.64	26	48.59	48.90	-7	3,648	-0.19%
2021/12/27	0	0.00	5	47.35	47.70	-5	3,515	-0.14%
2021/12/23	11	47.13	0	0.00	47.15	11	3,542	0.31%
2021/12/22	12	47.76	0	0.00	47.90	12	3,491	0.34%
2021/12/17	0	0.00	5	47.25	47.70	-5	3,515	-0.14%
2021/12/15	5	46.80	0	0.00	47.10	5	3,530	0.14%
2021/12/14	0	0.00	2	47.25	46.90	-2	3,557	-0.06%
2021/12/13	1	47.90	5	47.60	47.95	-4	3,473	-0.12%
2021/12/10	10	47.00	10	46.90	47.20	0	3,442	0.00%
2021/12/09	1	47.50	5	47.59	47.65	-4	3,461	-0.12%
2021/12/08	15	47.10	23	47.48	47.00	-8	3,405	-0.23%
2021/12/07	7	46.81	25	46.77	46.80	-18	3,422	-0.53%
2021/12/06	0	0.00	12	44.73	44.90	-12	3,209	-0.37%
2021/11/30	0	0.00	5	44.98	45.00	-5	3,218	-0.16%
2021/11/29	0	0.00	31	43.51	43.90	-31	3,149	-0.98%
2021/11/22	0	0.00	1	44.10	44.60	-1	3,145	-0.03%
2021/11/19	1	44.25	0	0.00	44.00	1	3,103	0.03%
2021/11/17	6	44.30	2	44.25	44.30	4	3,100	0.13%
2021/11/16	10	44.45	0	0.00	44.20	10	3,110	0.32%
2021/11/15	1	44.70	0	0.00	44.60	1	3,107	0.03%
2021/11/12	1	44.45	4	44.45	44.45	-3	3,129	-0.10%
2021/11/11	10	44.25	0	0.00	44.20	10	3,130	0.32%
2021/11/10	0	0.00	1	44.15	44.20	-1	3,148	-0.03%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	0	0.00	3	43.50	43.30	-3	3,309	-0.09%
2021/11/04	3	43.22	0	0.00	43.10	3	3,437	0.09%
2021/11/03	0	0.00	0.1	45.00	45.10	-0.1	3,330	0.00%
2021/11/01	1	45.15	0	0.00	44.60	1	3,687	0.03%
2021/10/29	0	0.00	2	44.63	44.85	-2	3,675	-0.05%
2021/10/28	2	43.90	0	0.00	44.00	2	3,647	0.05%
2021/10/27	6	43.53	0.1	43.60	43.60	5.9	3,669	0.16%
2021/10/20	1	42.40	3	42.42	42.15	-2	3,976	-0.05%
2021/10/19	1	42.45	10	42.40	42.45	-9	4,109	-0.22%
2021/10/18	1	42.10	20	41.95	42.00	-19	4,603	-0.41%
2021/10/15	2	42.15	0	0.00	42.10	2	4,704	0.04%
2021/10/13	13	41.73	0	0.00	41.75	13	4,953	0.26%
2021/10/08	1	43.40	0	0.00	43.15	1	5,008	0.02%
2021/10/04	1	42.25	0	0.00	42.15	1	5,385	0.02%
2021/09/30	0	0.00	1	44.20	44.30	-1	5,575	-0.02%
2021/09/28	16	44.76	0	0.00	44.95	16	6,001	0.27%
2021/09/27	1	44.85	1	44.90	44.85	0	6,003	0.00%
2021/09/24	12	46.06	2	45.90	45.20	10	6,013	0.17%
2021/09/22	2	45.23	20	44.83	45.25	-18	6,027	-0.30%
2021/09/17	5	45.35	0	0.00	45.95	5	5,996	0.08%
2021/09/16	5	45.55	0	0.00	45.30	5	5,946	0.08%
2021/09/15	1	45.40	3	45.43	45.05	-2	5,931	-0.03%
2021/09/14	0	0.00	3	46.03	45.80	-3	5,898	-0.05%
2021/09/13	0	0.00	10	45.35	45.50	-10	5,814	-0.17%
2021/09/10	24	45.09	4	45.25	45.25	20	5,733	0.35%
2021/09/09	1	44.00	0	0.00	44.10	1	5,593	0.02%
2021/09/08	0	0.00	30	43.45	43.10	-30	5,573	-0.54%
2021/09/07	13	43.52	0	0.00	43.55	13	5,598	0.23%
2021/09/06	1	42.75	0	0.00	42.70	1	5,591	0.02%
2021/09/01	1	43.80	0	0.00	43.75	1	5,612	0.02%
2021/08/30	0	0.00	1	43.55	43.55	-1	5,626	-0.02%
2021/08/18	2	42.50	0	0.00	43.45	2	5,718	0.03%
2021/08/17	0	0.00	1	42.35	42.10	-1	5,718	-0.02%
2021/08/13	10	43.25	6	43.28	43.15	4	5,725	0.07%
2021/08/12	0	0.00	10	43.63	43.95	-10	5,711	-0.18%
2021/08/11	25	41.99	0	0.00	41.85	25	5,663	0.44%
2021/08/10	1	42.70	202	42.51	42.55	-201	5,794	-3.47%	大賣/鉅額交易
2021/08/09	0	0.00	1	43.65	43.50	-1	5,853	-0.02%
2021/08/06	3	44.42	2	44.78	44.30	1	5,893	0.02%
2021/08/05	6	45.28	8	45.79	46.50	-2	5,750	-0.03%
2021/08/04	3	44.10	0	0.00	44.20	3	5,714	0.05%
2021/08/03	0	0.00	1	43.95	44.05	-1	5,800	-0.02%
2021/08/02	0	0.00	0.3	43.95	44.15	-0.3	5,832	-0.01%
2021/07/30	2.3	44.42	0	0.00	44.30	2.3	5,866	0.04%
2021/07/29	6	45.07	0	0.00	44.75	6	5,878	0.10%
2021/07/28	0	0.00	1.1	44.92	45.05	-1.1	5,903	-0.02%
2021/07/27	0.1	46.20	1	46.30	45.30	-0.9	5,960	-0.01%
2021/07/26	2	45.50	4	45.35	45.80	-2	5,963	-0.03%
2021/07/23	1	44.40	6	44.43	44.65	-5	5,942	-0.08%
2021/07/22	215	45.92	17	45.90	44.80	198	5,851	3.38%	大買/鉅額交易
2021/07/21	17	45.54	0	0.00	45.05	17	5,432	0.31%
2021/07/20	0	0.00	10	45.60	45.50	-10	5,456	-0.18%
2021/07/19	0	0.00	10	46.08	46.45	-10	5,649	-0.18%
2021/07/16	8	45.23	6.3	45.13	45.25	1.7	5,901	0.03%
2021/07/15	2	44.35	2	44.40	44.40	0	5,921	0.00%
2021/07/14	3	44.47	4	44.29	44.20	-1	6,041	-0.02%
2021/07/13	3	44.42	0	0.00	44.30	3	6,135	0.05%
2021/07/12	2	43.65	7	43.97	44.30	-5	6,160	-0.08%
2021/07/09	1	43.30	1	42.60	43.30	0	6,113	0.00%
2021/07/08	0	0.00	1	43.70	43.10	-1	6,189	-0.02%
2021/07/07	4	43.16	2	43.10	43.50	2	6,245	0.03%
2021/07/06	3	42.72	6	43.68	42.65	-3	6,231	-0.05%
2021/07/05	4	41.78	2.1	41.21	42.15	1.9	6,150	0.03%
2021/07/02	1	39.80	0	0.00	39.90	1	6,056	0.02%
2021/07/01	0	0.00	51	40.00	39.75	-51	6,184	-0.82%
2021/06/24	1	39.60	6	39.65	39.60	-5	6,264	-0.08%
2021/06/22	2	39.30	0	0.00	39.30	2	6,316	0.03%
2021/06/17	0	0.00	2	39.50	39.60	-2	6,504	-0.03%
2021/06/10	2	39.53	0	0.00	39.65	2	6,899	0.03%
2021/06/07	0	0.00	15	39.72	40.00	-15	7,242	-0.21%
2021/06/04	0	0.00	5	40.10	39.50	-5	7,276	-0.07%
2021/06/03	1	39.95	4	40.10	39.95	-3	7,398	-0.04%
2021/06/02	10	39.95	2.6	40.51	39.95	7.4	7,399	0.10%
2021/06/01	0	0.00	0.1	40.25	40.25	-0.1	7,379	0.00%
2021/05/28	5	39.70	0	0.00	39.75	5	7,404	0.07%
2021/05/26	0	0.00	1	39.10	39.15	-1	7,474	-0.01%
2021/05/25	4	38.99	16	39.10	39.00	-12	7,507	-0.16%
2021/05/24	1	38.50	0	0.00	38.40	1	7,519	0.01%
2021/05/21	2	38.18	0	0.00	38.40	2	7,538	0.03%
2021/05/19	0	0.00	2	37.70	38.10	-2	7,637	-0.03%
2021/05/18	2	35.85	3	36.57	37.30	-1	7,613	-0.01%
2021/05/17	7	36.59	1	37.60	35.85	6	7,463	0.08%
2021/05/14	11	39.00	5	39.30	38.65	6	7,371	0.08%
2021/05/13	0	0.00	1	37.50	37.80	-1	7,343	-0.01%
2021/05/12	25	37.49	23	37.14	37.80	2	7,256	0.03%
2021/05/11	2	40.30	0	0.00	40.45	2	7,117	0.03%
2021/05/10	20	42.48	0	0.00	42.80	20	7,054	0.28%
2021/05/07	0	0.00	6	42.33	42.50	-6	7,085	-0.08%
2021/05/06	1	42.20	2	42.10	41.70	-1	7,103	-0.01%
2021/05/04	5	41.15	0	0.00	40.90	5	7,295	0.07%
2021/05/03	2	41.65	15	42.00	41.80	-13	7,214	-0.18%
2021/04/29	0	0.00	4	42.06	42.00	-4	7,174	-0.06%
2021/04/28	2	42.63	0	0.00	42.70	2	7,152	0.03%
2021/04/27	6	42.32	2	42.40	42.55	4	7,270	0.06%
2021/04/26	10	42.35	0	0.00	43.25	10	7,365	0.14%
2021/04/23	4	41.69	1	41.15	41.10	3	7,273	0.04%
2021/04/22	54	44.97	11	43.53	43.00	43	6,989	0.62%
2021/04/21	10	48.55	93	48.50	48.50	-83	6,614	-1.25%
2021/04/20	0	0.00	3	48.80	48.80	-3	6,487	-0.05%
2021/04/19	0	0.00	10	48.50	48.75	-10	6,432	-0.16%
2021/04/16	1	47.55	2	47.60	47.85	-1	6,365	-0.02%
2021/04/15	10	46.55	1	46.40	46.55	9	6,269	0.14%
2021/04/13	2	46.03	2	46.20	45.85	0	6,082	0.00%
2021/04/12	3	46.60	0	0.00	46.75	3	5,951	0.05%
2021/04/09	11	45.71	0	0.00	46.35	11	5,797	0.19%
2021/04/08	1	44.95	0	0.00	45.00	1	5,596	0.02%
2021/04/07	0	0.00	6	44.03	44.50	-6	5,526	-0.11%
2021/04/06	1	43.05	6	42.93	43.10	-5	5,414	-0.09%
2021/03/31	3	42.80	1	42.80	42.80	2	5,362	0.04%
2021/03/30	0	0.00	2	42.88	42.85	-2	5,364	-0.04%
2021/03/29	3	42.30	2	42.33	42.70	1	5,359	0.02%
2021/03/26	0	0.00	5	42.18	42.25	-5	5,357	-0.09%
2021/03/25	1	41.90	5	42.06	41.90	-4	5,375	-0.07%
2021/03/24	5	41.63	500	41.58	41.85	-495	5,406	-9.16%	大賣/鉅額交易
2021/03/23	5	42.17	42	42.15	42.15	-37	5,342	-0.69%
2021/03/22	1	42.60	0.1	42.80	42.65	0.9	5,350	0.02%
2021/03/19	0	0.00	1	42.70	42.80	-1	5,381	-0.02%
2021/03/18	0	0.00	2	42.63	42.65	-2	5,313	-0.04%
2021/03/17	23.1	42.64	21	42.78	42.60	2.1	5,379	0.04%
2021/03/16	12	42.40	0	0.00	42.65	12	5,455	0.22%
2021/03/15	6	41.42	9	41.98	42.45	-3	5,319	-0.06%
2021/03/12	3	40.00	3	40.35	40.50	0	5,182	0.00%
2021/03/11	0	0.00	1	39.80	39.65	-1	5,186	-0.02%
2021/03/10	0	0.00	1	39.15	39.25	-1	5,238	-0.02%
2021/03/09	8	38.65	0	0.00	39.20	8	5,255	0.15%
2021/03/03	10	38.65	0	0.00	38.75	10	5,361	0.19%
2021/02/26	1	38.85	0	0.00	38.85	1	5,470	0.02%
2021/02/25	1	38.15	0	0.00	38.25	1	5,432	0.02%
2021/02/24	20	38.00	0	0.00	38.05	20	5,425	0.37%
2021/02/23	47	38.24	0	0.00	38.40	47	5,377	0.87%
2021/02/22	25	38.16	0	0.00	38.50	25	5,335	0.47%
2021/02/19	0	0.00	1	37.30	37.45	-1	5,240	-0.02%
2021/02/18	0	0.00	2	36.90	37.10	-2	5,210	-0.04%
2021/02/17	0	0.00	7	36.54	36.65	-7	5,207	-0.13%
2021/02/05	2	36.05	0	0.00	35.95	2	5,154	0.04%
2021/02/04	542	35.93	0.5	35.70	36.00	541.5	5,172	10.47%	大買/鉅額交易
2021/02/03	0	0.00	1.5	34.87	34.90	-1.5	5,093	-0.03%
2021/02/02	2	35.03	0	0.00	35.00	2	5,080	0.04%
2021/02/01	0	0.00	1	34.55	34.60	-1	5,063	-0.02%
2021/01/29	1	35.45	0	0.00	34.85	1	5,020	0.02%
2021/01/28	1	35.90	0	0.00	35.80	1	4,927	0.02%
2021/01/27	0	0.00	1	36.95	36.85	-1	4,836	-0.02%
2021/01/26	4	36.84	0	0.00	36.70	4	4,746	0.08%
2021/01/25	1	35.90	0	0.00	36.00	1	4,509	0.02%
2021/01/21	2	35.20	1	35.45	35.20	1	4,457	0.02%
2021/01/20	1	35.65	0	0.00	35.50	1	4,432	0.02%
2021/01/19	0	0.00	0.5	35.75	35.95	-0.5	4,299	-0.01%
2021/01/18	0.4	34.20	1.5	34.93	34.95	-1.1	4,172	-0.03%
2021/01/15	2.4	34.91	0	0.00	35.00	2.4	4,121	0.06%
2021/01/13	0.2	35.20	4	35.16	35.15	-3.8	4,080	-0.09%
2021/01/12	0	0.00	0.4	35.30	35.00	-0.4	4,043	-0.01%
2021/01/11	0.4	34.90	11	34.87	35.20	-10.6	3,938	-0.27%
2021/01/08	20	34.63	1	34.70	34.70	19	3,852	0.49%
2021/01/07	2	34.00	3	34.20	34.20	-1	3,772	-0.03%
2021/01/06	1	33.85	0	0.00	33.85	1	3,748	0.03%
2021/01/04	3	34.45	1	34.45	34.45	2	3,696	0.05%
2020/12/30	10	34.15	1	34.20	34.25	9	3,667	0.25%
2020/12/24	0	0.00	5	34.58	34.45	-5	3,557	-0.14%
2020/12/18	5	34.21	0	0.00	34.10	5	3,419	0.15%
2020/12/16	1	34.95	0	0.00	34.95	1	3,325	0.03%
2020/12/15	0	0.00	10	34.65	34.20	-10	3,237	-0.31%
2020/12/14	0	0.00	3	34.77	34.90	-3	3,128	-0.10%
2020/12/11	13	34.65	11	34.40	34.60	2	3,089	0.06%
2020/12/10	0	0.00	2	34.70	34.80	-2	2,972	-0.07%
2020/12/09	0	0.00	8	34.09	34.40	-8	2,798	-0.29%
2020/12/08	6	33.65	289	33.49	33.75	-283	2,700	-10.48%	大賣/鉅額交易
2020/12/07	80	33.90	4	33.90	33.90	76	2,640	2.88%
2020/12/04	0	0.00	88	33.32	33.40	-88	2,541	-3.46%
2020/12/03	2	32.85	0	0.00	32.90	2	2,397	0.08%
2020/12/02	289	32.95	7	32.97	33.15	282	2,326	12.12%	大買/鉅額交易
2020/12/01	1	32.60	0	0.00	32.60	1	2,202	0.05%
2020/11/30	2	32.60	0	0.00	32.60	2	2,168	0.09%
2020/11/27	0	0.00	2	32.20	32.35	-2	2,088	-0.10%
2020/11/26	28	32.31	9	32.37	32.40	19	2,030	0.94%
2020/11/25	0	0.00	4	31.58	31.60	-4	1,851	-0.22%
2020/11/24	1	31.20	0	0.00	31.25	1	1,763	0.06%
2020/11/20	1	31.10	0	0.00	31.10	1	1,689	0.06%
2020/11/19	0	0.00	1	31.00	31.00	-1	1,689	-0.06%
2020/11/18	0	0.00	31	31.00	31.00	-31	1,681	-1.84%
2020/11/17	3	30.95	0	0.00	30.95	3	1,668	0.18%
2020/11/16	3	31.02	2	31.00	31.05	1	1,704	0.06%
2020/11/12	31	30.60	0	0.00	30.55	31	1,671	1.85%
2020/11/05	1	30.35	2	30.35	30.35	-1	1,632	-0.06%
2020/10/26	0	0.00	2	30.05	30.00	-2	1,604	-0.12%
2020/10/22	3	29.52	0	0.00	29.65	3	1,616	0.19%
2020/10/16	2	29.60	0	0.00	29.50	2	1,734	0.12%
2020/10/14	0	0.00	10	29.95	29.95	-10	1,758	-0.57%
2020/09/23	0	0.00	5	29.45	29.35	-5	2,242	-0.22%
2020/09/17	5	29.55	0	0.00	29.55	5	2,319	0.22%
2020/09/16	5	29.50	1	29.55	29.50	4	2,351	0.17%
2020/09/15	5	29.55	0	0.00	29.55	5	2,392	0.21%
2020/09/11	0	0.00	1	29.60	29.55	-1	2,664	-0.04%
2020/09/04	0	0.00	20	29.93	30.00	-20	2,820	-0.71%
2020/08/24	10	29.70	0	0.00	29.75	10	3,412	0.29%
2020/08/21	3	29.45	0	0.00	29.50	3	3,454	0.09%
2020/08/20	5	29.25	0	0.00	29.25	5	3,487	0.14%
2020/08/18	0	0.00	10	30.35	30.35	-10	3,458	-0.29%
2020/08/07	5	30.25	2	30.25	30.40	3	3,907	0.08%
2020/07/31	0	0.00	2	29.80	29.70	-2	4,160	-0.05%
2020/07/23	2	30.05	0	0.00	30.15	2	4,671	0.04%
2020/07/13	5	30.35	0	0.00	30.30	5	5,814	0.09%
2020/07/09	0	0.00	10	30.85	30.85	-10	6,006	-0.17%
2020/07/08	3	30.60	0	0.00	30.60	3	6,067	0.05%
2020/07/07	2	30.65	16	30.66	30.55	-14	6,140	-0.23%
2020/07/06	5	30.75	23	30.87	30.75	-18	6,167	-0.29%
2020/07/03	5	30.20	1	30.35	30.80	4	6,181	0.06%
2020/07/01	1	30.05	2	30.00	30.00	-1	6,180	-0.02%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	1	30.00	5	30.05	29.95	-4	6,227	-0.06%
2020/06/22	0	0.00	6	29.95	30.00	-6	6,242	-0.10%
2020/06/18	5	29.40	0	0.00	29.45	5	6,153	0.08%
2020/06/17	5	29.85	0	0.00	29.80	5	6,076	0.08%
2020/06/16	10	29.90	0	0.00	29.85	10	6,135	0.16%
2020/06/12	1	29.80	1	29.60	29.85	0	6,229	0.00%
2020/06/11	2	30.40	0	0.00	30.05	2	6,262	0.03%
2020/06/09	20	30.84	6	30.73	30.65	14	6,386	0.22%
2020/06/08	10	30.93	7	30.88	30.95	3	6,409	0.05%
2020/06/05	10	31.01	1	31.20	31.35	9	6,387	0.14%
2020/06/04	0	0.00	3	30.20	30.20	-3	6,262	-0.05%
2020/06/03	5	30.15	0	0.00	30.15	5	6,298	0.08%
2020/06/01	5	29.60	0	0.00	29.95	5	6,431	0.08%
2020/05/29	0	0.00	2	29.63	29.50	-2	6,410	-0.03%
2020/05/28	0	0.00	1	30.00	29.70	-1	6,371	-0.02%
2020/05/26	1	29.85	0	0.00	29.80	1	6,333	0.02%
2020/05/22	1	30.00	1	30.05	29.65	0	6,272	0.00%
2020/05/21	6	30.37	0	0.00	30.35	6	6,136	0.10%
2020/05/15	0	0.00	5	30.92	30.70	-5	5,998	-0.08%
2020/05/14	1	31.70	1	31.85	31.35	0	5,926	0.00%
2020/05/13	3	32.53	0	0.00	32.40	3	5,884	0.05%
2020/05/08	2	31.95	0	0.00	31.90	2	5,762	0.03%
2020/05/06	0	0.00	3	32.65	32.40	-3	5,663	-0.05%
2020/05/05	1	32.60	0	0.00	32.65	1	5,648	0.02%
2020/04/30	0	0.00	4	33.80	33.70	-4	5,580	-0.07%
2020/04/29	1	34.10	3	34.35	34.20	-2	5,545	-0.04%
2020/04/28	8	33.78	4	33.73	34.10	4	5,516	0.07%
2020/04/24	0	0.00	1	31.80	31.85	-1	5,273	-0.02%
2020/04/23	3	32.43	2	32.20	32.15	1	5,168	0.02%
2020/04/22	2	34.88	2	34.80	34.95	0	4,997	0.00%
2020/04/21	1	35.40	1	35.50	35.00	0	4,864	0.00%
2020/04/20	2	35.18	1	35.20	35.35	1	4,729	0.02%
2020/04/17	1	35.80	1	35.05	34.95	0	4,768	0.00%
2020/04/16	1	34.80	1	34.80	35.20	0	4,690	0.00%
2020/04/15	0	0.00	3	34.15	34.45	-3	4,536	-0.07%
2020/04/14	5	33.77	8	33.66	33.90	-3	4,471	-0.07%
2020/04/13	10	33.33	1	33.45	33.30	9	4,367	0.21%
2020/04/06	1	30.50	1	30.50	30.55	0	3,975	0.00%
2020/04/01	0	0.00	1	30.40	30.45	-1	3,919	-0.03%
2020/03/31	1	30.00	0	0.00	30.30	1	3,885	0.03%
2020/03/30	1	29.50	1	29.50	29.90	0	3,840	0.00%
2020/03/27	4	29.73	0	0.00	29.40	4	3,813	0.10%
2020/03/26	1	29.50	1	29.30	29.60	0	3,764	0.00%
2020/03/25	3	29.28	5	29.07	29.00	-2	3,727	-0.05%
2020/03/24	1	28.60	0	0.00	28.40	1	3,680	0.03%
2020/03/23	5	27.60	0	0.00	27.55	5	3,723	0.13%
2020/03/20	0	0.00	1	29.00	28.40	-1	3,721	-0.03%
2020/03/19	1	28.40	0	0.00	26.70	1	3,643	0.03%
2020/03/18	7	30.21	5	29.50	29.50	2	3,535	0.06%
2020/03/13	0	0.00	12	30.42	31.45	-12	3,305	-0.36%
2020/03/12	0	0.00	1	31.90	31.60	-1	3,172	-0.03%
2020/03/06	12	32.52	0	0.00	32.65	12	2,859	0.42%
2020/03/05	0	0.00	1	31.60	32.00	-1	2,628	-0.04%
2020/03/04	1	30.80	0	0.00	30.95	1	2,581	0.04%
2020/03/02	0	0.00	2	30.70	30.70	-2	2,564	-0.08%
2020/02/27	2	31.05	0	0.00	31.15	2	2,552	0.08%
2020/02/21	0	0.00	2	31.90	31.75	-2	2,475	-0.08%
2020/02/12	0	0.00	1	31.60	31.55	-1	2,467	-0.04%
2020/01/16	0	0.00	1	32.00	32.20	-1	1,892	-0.05%
2020/01/14	1	32.20	0	0.00	32.30	1	1,826	0.05%
2020/01/13	2	32.30	2	32.15	32.05	0	1,766	0.00%
2020/01/10	0	0.00	3	31.75	31.75	-3	1,607	-0.19%
2020/01/09	2	31.40	3	31.22	31.15	-1	1,515	-0.07%
2020/01/08	2	31.15	5	31.30	31.15	-3	1,452	-0.21%
2020/01/06	0	0.00	2	30.45	30.75	-2	1,373	-0.15%
2020/01/03	2	30.75	0	0.00	30.55	2	1,354	0.15%
2019/12/25	0	0.00	1	30.10	30.15	-1	1,525	-0.07%
2019/12/18	1	30.05	0	0.00	30.30	1	1,499	0.07%
2019/11/29	0	0.00	50	29.85	29.65	-50	1,476	-3.39%
2019/11/27	30	30.10	0	0.00	30.05	30	1,486	2.02%
2019/11/25	20	29.90	0	0.00	30.00	20	1,463	1.37%
2019/11/15	0	0.00	1	29.95	29.80	-1	1,518	-0.07%
2019/11/14	2	29.98	30	30.40	29.80	-28	1,508	-1.86%
2019/11/13	30	29.88	1	29.85	30.10	29	1,460	1.99%
2019/10/18	0	0.00	1	29.60	29.60	-1	1,885	-0.05%
2019/10/09	1	29.05	0	0.00	29.05	1	2,321	0.04%
2019/10/07	5	30.80	2	30.40	30.40	3	2,407	0.12%
2019/10/03	0	0.00	4	30.05	30.15	-4	2,407	-0.17%
2019/10/02	5	29.74	21	29.60	29.80	-16	2,413	-0.66%
2019/10/01	0	0.00	30	29.00	29.10	-30	2,377	-1.26%
2019/09/25	0	0.00	1	29.05	29.05	-1	2,450	-0.04%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	51	29.35	0	0.00	29.25	51	2,500	2.04%
2019/09/17	0	0.00	5	29.05	29.05	-5	2,490	-0.20%
2019/09/11	2	29.40	0	0.00	29.15	2	2,509	0.08%
2019/08/30	0	0.00	6	28.60	28.65	-6	2,608	-0.23%
2019/08/26	10	28.38	0	0.00	28.35	10	2,655	0.38%
2019/08/23	0	0.00	10	28.80	28.85	-10	2,664	-0.38%
2019/08/16	5	28.50	0	0.00	28.55	5	2,650	0.19%
2019/08/15	5	28.25	0	0.00	28.25	5	2,618	0.19%
2019/08/01	0	0.00	1	28.10	28.20	-1	2,587	-0.04%
2019/07/25	0	0.00	5	28.05	28.15	-5	2,537	-0.20%
2019/07/24	6	27.86	20	27.95	27.85	-14	2,508	-0.56%
2019/07/22	1	28.80	0	0.00	28.70	1	2,423	0.04%
2019/07/18	3	32.12	5	31.90	31.85	-2	2,149	-0.09%
2019/07/17	0	0.00	3	32.00	32.20	-3	2,049	-0.15%
2019/07/16	3	32.90	5	32.75	32.35	-2	1,984	-0.10%
2019/07/15	15	32.85	0	0.00	32.80	15	1,896	0.79%
2019/07/12	11	33.00	0	0.00	33.00	11	1,835	0.60%
2019/07/10	0	0.00	1	32.30	32.55	-1	1,741	-0.06%
2019/07/03	0	0.00	1	32.00	32.05	-1	1,917	-0.05%
2019/07/01	5	31.75	0	0.00	31.80	5	1,903	0.26%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/27	0	0.00	3	31.53	31.55	-3	1,892	-0.16%
2019/06/26	0	0.00	3	31.45	31.50	-3	1,901	-0.16%
2019/06/20	2	31.30	0	0.00	31.30	2	1,988	0.10%
2019/06/17	1	31.20	1	31.30	31.35	0	2,048	0.00%
2019/06/12	10	30.90	10	30.90	30.90	0	2,211	0.00%
2019/06/11	0	0.00	1	30.35	30.70	-1	2,241	-0.04%
2019/06/10	1	29.80	30	30.05	30.20	-29	2,288	-1.27%
2019/06/04	1	31.35	24	31.25	31.35	-23	2,361	-0.97%
2019/06/03	1	31.35	0	0.00	31.20	1	2,374	0.04%
2019/05/31	0	0.00	1	31.35	31.55	-1	2,379	-0.04%
2019/05/30	31	31.00	0	0.00	31.20	31	2,360	1.31%
2019/05/29	25	30.90	2	31.03	30.80	23	2,366	0.97%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/24	1	30.40	1	30.40	30.40	0	2,369	0.00%
2019/05/23	0	0.00	78	30.00	30.00	-78	2,368	-3.29%
2019/05/22	41	30.57	0	0.00	30.30	41	2,369	1.73%
2019/05/21	38	30.00	1	30.30	30.30	37	2,368	1.56%
2019/05/20	1	29.90	0	0.00	29.90	1	2,366	0.04%
2019/05/14	2	29.00	1	28.70	29.75	1	2,401	0.04%
2019/05/13	1	29.55	1	29.80	29.40	0	2,399	0.00%
2019/05/09	1	30.90	0	0.00	30.70	1	2,404	0.04%
2019/05/02	1	31.10	3	31.03	31.00	-2	2,395	-0.08%
2019/04/30	2	30.73	0	0.00	30.80	2	2,392	0.08%
2019/04/26	0	0.00	50	31.15	31.15	-50	2,396	-2.09%
2019/04/24	0	0.00	1	31.45	31.35	-1	2,402	-0.04%
2019/04/22	50	31.40	0	0.00	31.40	50	2,405	2.08%
2019/04/18	0	0.00	20	31.40	31.20	-20	2,408	-0.83%
2019/04/16	0	0.00	31	31.30	31.40	-31	2,395	-1.29%
2019/04/15	51	31.55	0	0.00	31.35	51	2,359	2.16%
2019/04/12	1	31.65	0	0.00	31.60	1	2,334	0.04%
2019/04/11	3	32.20	3	32.02	32.00	0	2,301	0.00%
2019/04/10	1	31.50	2	31.20	31.70	-1	2,097	-0.05%
2019/04/09	0	0.00	100	31.34	31.50	-100	1,993	-5.02%
2019/04/08	20	31.55	2	31.50	31.45	18	1,977	0.91%
2019/04/03	1	31.25	0	0.00	31.45	1	1,959	0.05%
2019/04/01	3	31.60	0	0.00	31.45	3	1,925	0.16%
2019/03/29	80	31.28	0	0.00	31.40	80	1,894	4.22%
2019/03/28	1	31.10	0	0.00	31.30	1	1,873	0.05%
2019/03/27	0	0.00	31	31.20	31.30	-31	1,866	-1.66%
2019/03/26	1	31.20	0	0.00	31.25	1	1,853	0.05%
2019/03/25	0	0.00	20	30.80	30.80	-20	1,823	-1.10%
2019/03/22	0	0.00	32	30.70	30.65	-32	1,773	-1.80%
2019/03/21	51	30.45	0	0.00	30.70	51	1,747	2.92%
2019/03/20	1	30.50	20	30.45	30.45	-19	1,717	-1.11%
2019/03/19	1	30.80	0	0.00	30.75	1	1,672	0.06%
2019/03/15	50	29.90	0	0.00	30.25	50	1,583	3.16%
2019/03/14	1	29.75	0	0.00	29.60	1	1,507	0.07%
2019/02/27	1	29.85	0	0.00	30.00	1	1,303	0.08%
2019/02/25	0	0.00	1	30.30	30.20	-1	1,276	-0.08%
2019/02/12	1	29.85	0	0.00	29.80	1	1,298	0.08%
2019/01/29	0	0.00	1	29.15	29.20	-1	1,296	-0.08%
2019/01/28	0	0.00	1	29.00	29.05	-1	1,321	-0.08%
2019/01/24	1	28.85	0	0.00	28.95	1	1,396	0.07%
2019/01/22	1	28.70	0	0.00	28.75	1	1,439	0.07%
2019/01/18	0	0.00	2	28.68	28.85	-2	1,462	-0.14%
2019/01/10	2	28.25	0	0.00	28.45	2	1,602	0.12%
2019/01/04	0	0.00	1	27.10	27.25	-1	1,618	-0.06%
2019/01/02	1	27.15	0	0.00	27.05	1	1,697	0.06%
2018/11/27	0	0.00	1	29.10	29.50	-1	2,015	-0.05%
2018/11/19	0	0.00	1	29.35	29.40	-1	2,109	-0.05%
2018/11/15	1	29.20	0	0.00	29.20	1	2,169	0.05%
2018/11/14	0	0.00	1	29.40	29.50	-1	2,200	-0.05%
2018/11/13	1	28.45	0	0.00	29.15	1	2,243	0.04%
2018/11/12	0	0.00	1	28.80	29.10	-1	2,282	-0.04%
2018/11/09	1	28.40	1	28.65	28.75	0	2,291	0.00%
2018/11/08	0	0.00	1	28.70	28.80	-1	2,311	-0.04%
2018/11/07	0	0.00	1	28.45	28.65	-1	2,350	-0.04%
2018/11/06	3	28.82	1	28.85	28.00	2	2,426	0.08%
2018/11/05	1	28.15	0	0.00	28.80	1	2,513	0.04%
2018/11/01	0	0.00	1	26.85	27.00	-1	3,140	-0.03%
2018/10/31	0	0.00	1	26.00	26.00	-1	3,260	-0.03%
2018/10/30	0	0.00	1	24.95	25.20	-1	3,339	-0.03%
2018/10/26	1	25.95	0	0.00	25.70	1	3,489	0.03%
2018/10/12	0	0.00	1	27.25	28.20	-1	3,901	-0.03%
2018/10/11	0	0.00	1	27.10	27.20	-1	4,065	-0.02%
2018/10/03	0	0.00	8	30.00	29.80	-8	5,070	-0.16%
2018/09/27	0	0.00	1	30.00	29.95	-1	5,488	-0.02%
2018/09/26	0	0.00	2	30.05	30.05	-2	5,526	-0.04%
2018/09/17	1	30.10	0	0.00	30.25	1	5,655	0.02%
2018/09/06	1	30.20	0	0.00	30.25	1	5,992	0.02%
2018/08/29	0	0.00	2	31.40	31.40	-2	6,362	-0.03%
2018/08/09	5	32.35	0	0.00	32.25	5	6,717	0.07%
2018/08/01	3	35.20	0	0.00	35.05	3	6,234	0.05%
2018/07/27	1	34.55	1	34.55	34.50	0	6,171	0.00%
2018/07/20	1	35.00	1	34.70	34.70	0	6,010	0.00%
2018/07/19	0	0.00	2	35.15	35.20	-2	5,960	-0.03%
2018/07/18	6	36.26	5	35.48	35.50	1	5,928	0.02%
2018/07/17	4	37.09	3	36.93	36.60	1	5,762	0.02%
2018/07/16	14	36.26	40	35.69	36.60	-26	5,339	-0.49%
2018/07/13	30	34.45	0	0.00	34.55	30	4,786	0.63%
2018/07/06	2	33.68	0	0.00	34.20	2	4,826	0.04%
2018/07/05	5	34.80	5	34.10	34.10	0	4,768	0.00%
2018/06/26	1	33.90	0	0.00	33.90	1	4,891	0.02%
2018/06/22	0	0.00	21	34.55	34.40	-21	5,060	-0.41%
2018/06/21	24	34.62	0	0.00	34.50	24	5,102	0.47%
2018/06/20	1	34.10	5	33.95	34.30	-4	5,211	-0.08%
2018/06/19	1	33.60	3	33.92	33.95	-2	5,243	-0.04%
2018/06/15	2	35.25	1	35.25	34.45	1	5,246	0.02%
2018/06/14	1	34.40	6	34.50	34.55	-5	5,173	-0.10%
2018/06/08	3	33.50	2	33.50	33.55	1	5,924	0.02%
2018/06/07	0	0.00	4	34.09	33.60	-4	6,123	-0.07%
2018/06/05	6	33.63	1	33.55	33.55	5	6,100	0.08%
2018/06/04	0	0.00	2	33.20	33.30	-2	6,065	-0.03%
2018/06/01	1	32.90	0	0.00	33.15	1	6,206	0.02%
2018/05/30	2	32.95	0	0.00	33.05	2	6,207	0.03%
2018/05/28	0	0.00	110	33.10	33.15	-110	6,108	-1.80%	大賣/鉅額交易
2018/05/24	0	0.00	1	33.50	33.50	-1	6,061	-0.02%
2018/05/22	2	34.35	4	34.50	34.30	-2	6,002	-0.03%
2018/05/21	0	0.00	1	34.25	34.15	-1	5,877	-0.02%
2018/05/14	0	0.00	1	33.40	33.50	-1	5,932	-0.02%
2018/05/11	4	33.78	0	0.00	33.70	4	5,881	0.07%
2018/05/10	5	33.46	3	33.67	33.55	2	5,847	0.03%
2018/05/09	0	0.00	1	32.90	33.00	-1	5,625	-0.02%
2018/05/08	1	32.45	1	32.35	32.15	0	5,456	0.00%
2018/05/03	0	0.00	2	31.85	31.95	-2	5,365	-0.04%
2018/05/02	2	32.10	2	31.90	31.85	0	5,367	0.00%
2018/04/24	0	0.00	60	31.01	31.40	-60	5,305	-1.13%
2018/04/23	50	31.80	2	31.83	32.00	48	5,305	0.90%
2018/04/20	1	31.70	0	0.00	31.75	1	5,285	0.02%
2018/04/19	1	31.75	0	0.00	31.75	1	5,284	0.02%
2018/04/16	10	31.60	0	0.00	31.55	10	5,253	0.19%
2018/04/13	0	0.00	2	32.55	31.95	-2	5,233	-0.04%
2018/04/12	1	32.65	10	32.60	32.65	-9	5,350	-0.17%
2018/04/09	3	32.15	0	0.00	32.15	3	5,142	0.06%
2018/04/03	60	32.10	60	32.05	32.05	0	5,113	0.00%
2018/03/30	12	31.94	0	0.00	31.90	12	5,051	0.24%
2018/03/29	0	0.00	1	31.95	31.85	-1	5,005	-0.02%
2018/03/28	2	31.83	3	31.80	31.75	-1	5,058	-0.02%
2018/03/27	1	31.80	0	0.00	31.65	1	5,066	0.02%
2018/03/26	2	31.75	1	32.00	31.70	1	5,282	0.02%
2018/03/23	1	31.55	52	31.46	31.75	-51	5,348	-0.95%
2018/03/22	0	0.00	101	31.51	31.30	-101	5,213	-1.94%	大賣/鉅額交易
2018/03/21	2	32.00	0	0.00	31.80	2	5,155	0.04%
2018/03/20	1	31.30	14	31.33	31.80	-13	5,128	-0.25%
2018/03/19	3	31.88	8	31.98	31.45	-5	5,051	-0.10%
2018/03/16	6	31.19	2	31.13	31.30	4	4,629	0.09%
2018/03/15	0	0.00	11	30.48	30.70	-11	4,303	-0.26%
2018/03/14	4	30.51	0	0.00	30.30	4	4,206	0.10%
2018/03/13	2	30.35	0	0.00	30.35	2	4,003	0.05%
2018/03/07	4	29.25	0	0.00	28.75	4	3,778	0.11%
2018/03/02	1	28.00	0	0.00	28.00	1	3,831	0.03%
2018/02/27	0	0.00	10	27.80	27.70	-10	3,971	-0.25%
2018/02/12	10	25.70	0	0.00	25.90	10	4,359	0.23%
2018/02/08	0	0.00	30	25.45	25.60	-30	4,376	-0.69%
2018/02/07	1	26.50	3	26.42	26.15	-2	4,319	-0.05%
2018/02/06	0	0.00	1	27.70	27.45	-1	4,217	-0.02%
2018/02/05	0	0.00	6	28.20	28.80	-6	4,236	-0.14%
2018/02/02	19	29.18	2	29.05	29.10	17	4,275	0.40%
2018/02/01	0	0.00	2	28.80	29.00	-2	4,318	-0.05%
2018/01/25	1	28.75	0	0.00	28.75	1	4,845	0.02%
2018/01/23	2	28.90	0	0.00	28.75	2	5,197	0.04%
2018/01/19	5	28.94	0	0.00	28.95	5	5,418	0.09%
2018/01/18	7	28.96	1	29.10	29.05	6	5,477	0.11%
2018/01/17	0	0.00	1	29.20	28.90	-1	5,670	-0.02%
2018/01/16	1	28.55	0	0.00	28.55	1	5,877	0.02%
2018/01/15	1	28.50	0	0.00	28.60	1	6,158	0.02%
2018/01/12	6	28.40	0	0.00	28.55	6	6,392	0.09%
2018/01/09	50	28.35	0	0.00	28.40	50	7,647	0.65%
2018/01/08	0	0.00	17	28.06	28.05	-17	7,961	-0.21%
2018/01/05	0	0.00	8	30.15	30.05	-8	7,849	-0.10%