至上 (8112)-玉山-士林券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

至上 (8112)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/11/22	1	64.60	2.1	65.00	64.60	-1.1	2,639	-0.04%
2024/11/21	1.3	64.22	6.3	64.02	64.20	-5	2,646	-0.19%
2024/11/20	0.1	63.40	0	0.00	63.20	0.1	2,630	0.00%
2024/11/19	2	63.20	0	0.00	63.70	2	2,658	0.08%
2024/11/18	5	63.38	0	0.00	63.60	5	2,674	0.19%
2024/11/15	1	63.80	0.7	63.91	64.00	0.3	2,685	0.01%
2024/11/14	0.3	63.20	0	0.00	62.70	0.3	2,678	0.01%
2024/11/13	0	63.90	0	0.00	63.60	0	2,677	0.00%
2024/11/11	0.3	64.00	0	0.00	63.60	0.3	2,710	0.01%
2024/11/08	3	65.20	0	0.00	64.50	3	2,690	0.11%
2024/11/07	0.1	66.10	0	0.00	65.40	0.1	2,678	0.00%
2024/11/06	4	66.25	0	0.00	66.30	4	2,666	0.15%
2024/11/05	9	66.89	1.1	67.30	66.80	7.9	2,731	0.29%
2024/11/04	3	67.50	3.5	67.80	67.60	-0.5	2,847	-0.02%
2024/11/01	0	0.00	2.7	67.11	67.50	-2.7	2,997	-0.09%
2024/10/30	1	66.70	0	0.00	66.10	1	3,064	0.03%
2024/10/29	1.1	66.70	0	0.00	66.60	1.1	3,123	0.03%
2024/10/28	3	67.40	2	67.00	67.30	1	3,167	0.03%
2024/10/25	3	67.63	3.2	67.87	67.80	-0.2	3,244	-0.01%
2024/10/24	4	67.85	0	68.40	67.50	4	3,315	0.12%
2024/10/23	0	0.00	5	68.97	68.60	-5	3,363	-0.15%
2024/10/22	2	67.95	0	0.00	68.30	2	3,398	0.06%
2024/10/21	5	68.20	0	0.00	68.50	5	3,455	0.14%
2024/10/18	0	0.00	5.2	68.90	68.10	-5.2	3,506	-0.15%
2024/10/17	3	68.70	1.1	69.02	68.40	1.9	3,589	0.05%
2024/10/16	1	68.50	0.4	69.00	69.50	0.6	3,672	0.02%
2024/10/15	0	0.00	2.7	69.26	69.10	-2.7	3,730	-0.07%
2024/10/14	4	68.75	1.8	69.07	69.20	2.2	3,770	0.06%
2024/10/11	2	68.60	7.1	68.90	68.60	-5.1	3,810	-0.13%
2024/10/09	7	68.03	5.9	68.61	67.80	1.1	3,824	0.03%
2024/10/08	10.1	68.06	13.9	68.61	68.80	-3.8	3,820	-0.10%
2024/10/07	1.3	66.70	4.5	67.00	67.10	-3.2	3,861	-0.08%
2024/10/04	9	66.53	0	0.00	65.90	9	3,907	0.23%
2024/10/01	4.1	65.88	0	67.20	67.20	4.1	4,070	0.10%
2024/09/30	7	66.24	1.2	66.70	65.90	5.8	4,156	0.14%
2024/09/27	1	67.00	1.8	67.24	66.80	-0.8	4,382	-0.02%
2024/09/26	9	66.71	1	67.39	66.40	8	4,645	0.17%
2024/09/25	1	66.40	6.7	66.89	66.40	-5.7	4,754	-0.12%
2024/09/24	0	0.00	1.4	65.78	65.70	-1.4	5,094	-0.03%
2024/09/23	6	65.90	9	66.16	65.70	-3	5,296	-0.06%
2024/09/20	17	65.84	8.5	66.36	65.50	8.5	5,422	0.16%
2024/09/19	0	0.00	0.5	65.87	65.70	-0.5	5,475	-0.01%
2024/09/18	9	65.49	0	0.00	65.00	9	5,587	0.16%
2024/09/16	2	66.10	3	66.14	66.10	-1	5,615	-0.02%
2024/09/12	3	65.40	0	0.00	65.30	3	5,819	0.05%
2024/09/10	1	67.10	2	66.00	66.00	-1	5,900	-0.02%
2024/09/06	1	68.60	5	68.90	68.40	-4	5,951	-0.07%
2024/09/05	1	69.70	0	0.00	69.40	1	6,084	0.02%
2024/09/04	1	70.40	0	0.00	70.80	1	6,269	0.02%
2024/09/02	1	74.30	39	74.62	74.20	-38	6,754	-0.56%
2024/08/30	5	75.60	1	74.60	75.00	4	6,930	0.06%
2024/08/29	0	0.00	1	74.00	73.90	-1	7,057	-0.01%
2024/08/28	0	0.00	5	73.90	73.50	-5	7,229	-0.07%
2024/08/26	1	74.20	0	0.00	74.10	1	7,760	0.01%
2024/08/23	0	0.00	1	73.30	73.70	-1	8,004	-0.01%
2024/08/22	0	0.00	1	74.30	74.40	-1	8,079	-0.01%
2024/08/20	10	75.10	0	0.00	74.20	10	8,243	0.12%
2024/08/19	3	74.60	0	0.00	74.80	3	8,405	0.04%
2024/08/16	5	74.90	0	0.00	74.80	5	8,499	0.06%
2024/08/15	0	0.00	5	75.36	74.60	-5	8,599	-0.06%
2024/08/13	10	74.45	0	0.00	74.50	10	8,808	0.11%
2024/08/08	0	0.00	3	73.30	73.10	-3	9,495	-0.03%
2024/08/07	3	74.07	3	74.17	75.00	0	9,799	0.00%
2024/08/06	4	67.80	14	67.81	72.50	-10	10,595	-0.09%
2024/08/05	5	71.08	8	74.24	71.00	-3	10,870	-0.03%
2024/08/02	1	78.50	6	78.72	78.80	-5	10,990	-0.05%
2024/07/31	0	0.00	1	77.00	77.70	-1	11,553	-0.01%
2024/07/30	6	76.00	0	0.00	77.20	6	11,983	0.05%
2024/07/29	1	77.40	2	78.00	77.00	-1	12,228	-0.01%
2024/07/26	6	78.90	1.1	79.34	79.30	4.9	12,306	0.04%
2024/07/23	3	79.83	0	0.00	80.40	3	12,426	0.02%
2024/07/22	5	79.60	1	79.00	79.00	4	12,437	0.03%
2024/07/19	1	80.50	4	80.55	80.30	-3	12,433	-0.02%
2024/07/18	12	80.28	10	81.50	82.30	2	12,553	0.02%
2024/07/17	13	83.65	0	0.00	81.40	13	12,522	0.10%
2024/07/16	6	82.88	7.5	82.93	82.80	-1.5	12,537	-0.01%
2024/07/15	2	82.80	4.3	82.56	82.90	-2.3	12,667	-0.02%
2024/07/12	2	81.50	2	82.20	82.70	0	12,693	0.00%
2024/07/11	4	81.90	2	81.90	82.00	2	12,760	0.02%
2024/07/10	4	82.40	0	0.00	82.20	4	12,953	0.03%
2024/07/09	1	82.10	6	81.82	83.10	-5	13,129	-0.04%
2024/07/08	1	81.20	4	82.00	81.40	-3	13,416	-0.02%
2024/07/05	38	82.95	21	82.19	82.40	17	13,653	0.12%
2024/07/04	4	80.18	5	80.06	80.40	-1	13,794	-0.01%
2024/07/03	13	78.98	3	79.23	79.00	10	14,371	0.07%
2024/07/02	9.1	78.50	1	78.20	78.30	8.1	14,442	0.06%
2024/07/01	1	81.30	3	81.40	80.90	-2	14,209	-0.01%
2024/06/28	7	79.57	1.2	81.45	81.80	5.8	14,167	0.04%
2024/06/27	5.2	80.60	0.1	82.40	81.70	5.1	13,864	0.04%
2024/06/26	2.1	81.27	2	81.10	80.90	0.1	13,765	0.00%
2024/06/25	4	80.90	3	81.50	82.30	1	13,706	0.01%
2024/06/24	4.2	82.24	12	82.27	81.50	-7.8	13,689	-0.06%
2024/06/21	1	83.70	7	83.79	83.70	-6	13,723	-0.04%
2024/06/20	15.1	84.36	8.1	84.33	84.00	7	13,764	0.05%
2024/06/19	4	85.35	2	85.35	84.50	2	14,124	0.01%
2024/06/18	1	85.80	2	85.80	85.80	-1	14,572	-0.01%
2024/06/17	3	85.30	2	85.85	85.00	1	14,736	0.01%
2024/06/14	2.3	84.35	2	84.60	84.70	0.3	15,024	0.00%
2024/06/13	4	85.15	2	85.05	84.80	2	15,179	0.01%
2024/06/12	11	85.05	11	85.38	85.20	0	15,320	0.00%
2024/06/11	1	85.70	1	86.20	85.60	0	15,245	0.00%
2024/06/07	19	84.95	14	85.07	84.60	5	15,263	0.03%
2024/06/06	6	83.92	10.1	83.62	84.90	-4.1	15,510	-0.03%
2024/06/05	7.1	81.96	7	82.44	82.00	0.1	15,444	0.00%
2024/06/04	1	82.00	3.4	82.70	82.60	-2.4	15,628	-0.02%
2024/06/03	5.1	81.58	1	81.80	81.90	4.1	16,115	0.03%
2024/05/31	6	82.78	3.1	82.33	82.20	2.9	16,221	0.02%
2024/05/30	14	83.11	3	84.47	83.10	11	16,125	0.07%
2024/05/29	2.5	81.65	3	83.77	83.70	-0.5	16,056	0.00%
2024/05/28	3	82.70	1	82.80	82.50	2	15,853	0.01%
2024/05/27	15	80.80	0	0.00	81.10	15	15,896	0.09%
2024/05/24	0.1	81.20	0	0.00	81.00	0.1	15,855	0.00%
2024/05/23	10	81.46	1	81.40	81.10	9	15,841	0.06%
2024/05/22	0	0.00	13	83.73	83.40	-13	15,719	-0.08%
2024/05/21	24	84.93	2	86.35	84.50	22	15,663	0.14%
2024/05/20	1	84.60	7	85.49	85.20	-6	15,613	-0.04%
2024/05/17	0	0.00	1	84.20	85.30	-1	15,743	-0.01%
2024/05/16	4	84.60	15.1	84.94	84.60	-11.1	15,791	-0.07%
2024/05/15	13	82.55	17	83.19	82.70	-4	15,634	-0.03%
2024/05/14	6	80.62	5	80.48	80.20	1	15,390	0.01%
2024/05/13	22.1	79.19	9	80.07	80.20	13.1	15,213	0.09%
2024/05/10	25.1	78.81	21	79.20	79.10	4.1	14,908	0.03%
2024/05/09	38.2	85.82	45	85.65	85.50	-6.8	14,073	-0.05%
2024/05/08	22	94.05	19	93.31	95.00	3	13,683	0.02%
2024/05/07	18.1	95.26	22.5	95.69	96.60	-4.4	13,434	-0.03%
2024/05/06	9	97.02	19	97.95	95.90	-10	13,192	-0.08%
2024/05/03	19	95.73	25.1	95.96	93.90	-6.1	12,777	-0.05%
2024/05/02	12	91.69	10	91.45	93.40	2	12,360	0.02%
2024/04/30	0	0.00	1	89.30	88.20	-1	12,058	-0.01%
2024/04/29	1	87.50	7.2	87.16	87.80	-6.2	11,962	-0.05%
2024/04/26	2.5	84.74	3	84.83	85.10	-0.5	11,860	0.00%
2024/04/25	6	84.52	5	84.30	84.00	1	11,859	0.01%
2024/04/24	0	85.10	21	84.41	85.10	-21	11,984	-0.18%
2024/04/23	12	81.56	2	81.75	82.10	10	12,113	0.08%
2024/04/22	9	80.54	2	80.35	80.80	7	12,137	0.06%
2024/04/19	16	80.46	6	81.67	81.90	10	12,135	0.08%
2024/04/18	3	84.07	1	84.10	83.20	2	11,973	0.02%
2024/04/17	5	83.80	1	83.90	84.00	4	11,941	0.03%
2024/04/16	2	82.90	4	83.75	82.90	-2	11,834	-0.02%
2024/04/15	3	84.17	1	86.00	85.90	2	11,654	0.02%
2024/04/12	5.1	86.63	7	86.87	86.60	-1.9	11,465	-0.02%
2024/04/11	13	83.13	6.5	83.71	85.20	6.5	11,171	0.06%
2024/04/10	6	82.90	6	82.73	82.10	0	10,944	0.00%
2024/04/09	49	84.15	8	81.75	83.50	41	10,705	0.38%
2024/04/08	14	78.49	12	77.11	78.50	2	10,139	0.02%
2024/04/03	5	74.48	15	75.00	74.80	-10	9,939	-0.10%
2024/04/02	22	74.81	11	74.89	74.80	11	9,974	0.11%
2024/04/01	7	73.03	7	73.31	73.60	0	10,070	0.00%
2024/03/29	1	73.00	0	0.00	72.80	1	10,095	0.01%
2024/03/28	1	74.80	0	74.50	74.00	1	10,153	0.01%
2024/03/27	1	73.20	0	0.00	74.00	1	10,307	0.01%
2024/03/26	10	73.90	18	73.64	73.70	-8	10,381	-0.08%
2024/03/25	3	75.57	1	76.00	75.40	2	10,358	0.02%
2024/03/22	3	76.07	16	75.43	75.60	-13	10,620	-0.12%
2024/03/21	18.5	76.37	9	74.78	77.00	9.5	10,519	0.09%
2024/03/20	5	71.42	0	0.00	71.70	5	10,233	0.05%
2024/03/19	5	72.14	6	71.88	72.10	-1	10,525	-0.01%
2024/03/18	5	69.78	5	69.76	70.10	0	10,986	0.00%
2024/03/15	1	67.60	1	68.10	68.10	0	11,822	0.00%
2024/03/14	5	67.68	3	67.97	67.40	2	12,565	0.02%
2024/03/13	15	70.17	3.1	69.03	68.40	12	13,150	0.09%
2024/03/12	11.1	70.01	17	70.35	69.60	-6	12,989	-0.05%
2024/03/11	3	68.80	7	68.60	68.60	-4	12,537	-0.03%
2024/03/08	7.1	67.14	8	67.29	66.80	-1	12,335	-0.01%
2024/03/07	20	68.08	38	69.52	67.50	-18	12,051	-0.15%
2024/03/06	3	66.30	10.2	66.59	66.90	-7.2	11,467	-0.06%
2024/03/05	6	64.43	6	65.08	64.40	0	11,470	0.00%
2024/03/04	5	63.42	4	64.25	64.00	1	11,550	0.01%
2024/03/01	1	62.60	0	0.00	62.60	1	11,375	0.01%
2024/02/29	3	63.40	15	63.33	62.40	-12	11,336	-0.11%
2024/02/27	15	61.91	0	0.00	61.70	15	11,206	0.13%
2024/02/26	2	62.00	1	62.50	62.30	1	11,166	0.01%
2024/02/23	6	63.43	23	63.88	63.10	-17	11,113	-0.15%
2024/02/22	0	0.00	8	62.74	63.20	-8	11,086	-0.07%
2024/02/21	10	63.61	10	63.60	63.20	0	11,063	0.00%
2024/02/20	12	65.58	1	65.70	63.60	11	11,038	0.10%
2024/02/19	11	64.82	0	0.00	64.80	11	10,812	0.10%
2024/02/16	1	62.30	24	62.10	62.70	-23	10,652	-0.22%
2024/02/15	25	61.60	2	61.65	61.90	23	10,601	0.22%
2024/02/02	2	60.70	0	0.00	60.80	2	10,572	0.02%
2024/02/01	1	61.00	0	0.00	61.10	1	10,591	0.01%
2024/01/31	4	60.00	0	0.00	60.20	4	10,583	0.04%
2024/01/30	0	0.00	101	60.34	60.10	-101	10,621	-0.95%	大賣/鉅額交易
2024/01/29	3	60.73	0	0.00	60.90	3	10,612	0.03%
2024/01/26	0.1	60.30	0	0.00	60.30	0.1	10,621	0.00%
2024/01/25	0	0.00	1	60.30	60.20	-1	10,653	-0.01%
2024/01/23	2	62.00	4	61.90	61.70	-2	10,759	-0.02%
2024/01/22	102	62.40	3	61.97	62.50	99	10,750	0.92%	大買/
2024/01/18	13	62.06	10	61.00	60.70	3	10,683	0.03%
2024/01/17	5.1	63.76	1	64.40	63.90	4.1	10,517	0.04%
2024/01/16	3	63.33	3	63.00	63.70	0	10,256	0.00%
2024/01/15	1	63.00	3	62.90	63.00	-2	10,200	-0.02%
2024/01/12	6	61.55	1	61.70	61.50	5	10,128	0.05%
2024/01/09	1	61.10	0	0.00	61.30	1	10,148	0.01%
2024/01/08	0	0.00	2	60.85	61.10	-2	10,164	-0.02%
2024/01/05	4	62.18	3	61.60	61.00	1	10,189	0.01%
2023/12/29	1	60.80	1	60.10	60.50	0	10,050	0.00%
2023/12/28	6	59.85	2	59.60	59.70	4	10,007	0.04%
2023/12/27	22	60.53	0	0.00	60.30	22	10,084	0.22%
2023/12/25	3	59.40	1	58.80	59.00	2	9,956	0.02%
2023/12/22	2	61.15	0	0.00	59.90	2	9,845	0.02%
2023/12/21	5	59.88	0	0.00	60.00	5	9,801	0.05%
2023/12/19	7	61.99	3.7	61.00	61.30	3.3	9,707	0.03%
2023/12/18	6.2	66.36	1	65.10	65.10	5.2	9,440	0.06%
2023/12/15	5	68.46	12	68.70	68.00	-7	9,308	-0.08%
2023/12/14	6.5	72.05	34	71.16	71.10	-27.5	9,309	-0.30%
2023/12/13	5.1	70.81	10.1	71.35	71.50	-5.1	8,959	-0.06%
2023/12/12	20.1	69.72	38	69.61	68.90	-17.9	8,387	-0.21%
2023/12/11	11	66.38	17.3	66.68	68.30	-6.3	7,654	-0.08%
2023/12/08	40	59.29	16	59.07	62.10	24	6,960	0.35%
2023/12/05	4	55.35	0	0.00	55.90	4	6,865	0.06%
2023/12/04	27	56.35	1	56.30	55.90	26	7,563	0.34%
2023/12/01	2	55.90	3	55.90	55.90	-1	8,376	-0.01%
2023/11/30	2	56.70	1	57.20	55.90	1	8,432	0.01%
2023/11/29	4	55.25	5	55.54	55.70	-1	8,175	-0.01%
2023/11/28	0	0.00	1	53.50	53.60	-1	7,944	-0.01%
2023/11/27	1	53.40	0	0.00	53.20	1	8,023	0.01%
2023/11/24	1	53.40	0	0.00	53.20	1	8,068	0.01%
2023/11/21	0	0.00	1	54.50	54.40	-1	8,222	-0.01%
2023/11/20	1	54.00	0	0.00	54.40	1	8,278	0.01%
2023/11/17	6	53.43	0	0.00	53.40	6	8,290	0.07%
2023/11/14	3	53.57	20	53.70	53.60	-17	8,334	-0.20%
2023/11/13	0	0.00	1	53.20	53.20	-1	8,409	-0.01%
2023/11/10	1	53.60	1	53.80	53.60	0	8,459	0.00%
2023/11/08	0	0.00	2	55.10	54.90	-2	8,686	-0.02%
2023/11/07	2	54.35	0	0.00	54.30	2	9,019	0.02%
2023/11/06	2	55.10	6	55.20	55.20	-4	9,309	-0.04%
2023/11/02	1	56.30	1	55.90	55.90	0	9,323	0.00%
2023/11/01	1	56.60	6.5	56.32	56.20	-5.5	9,300	-0.06%
2023/10/31	0	0.00	2	55.70	55.60	-2	9,213	-0.02%
2023/10/27	6	54.30	2	53.95	54.30	4	9,179	0.04%
2023/10/26	1	54.20	0	0.00	53.80	1	9,232	0.01%
2023/10/23	0	0.00	7	54.73	54.90	-7	9,409	-0.07%
2023/10/20	2	54.75	0	0.00	54.20	2	9,481	0.02%
2023/10/19	1	53.40	2.4	54.23	54.60	-1.4	9,479	-0.01%
2023/10/18	0	0.00	0.6	52.95	52.80	-0.6	9,452	-0.01%
2023/10/17	4	53.80	0.4	53.83	53.60	3.6	9,445	0.04%
2023/10/16	2	53.35	5.3	53.42	53.40	-3.3	9,528	-0.03%
2023/10/13	3	54.77	1	54.50	54.30	2	9,581	0.02%
2023/10/12	2	55.90	0	0.00	55.60	2	9,622	0.02%
2023/10/06	5	55.50	2	55.65	56.00	3	9,756	0.03%
2023/10/05	2	56.90	0	0.00	55.90	2	9,667	0.02%
2023/10/03	7	56.40	10.1	56.36	56.10	-3.1	9,560	-0.03%
2023/10/02	4	55.15	2	55.30	55.30	2	9,442	0.02%
2023/09/28	3	54.87	4	54.98	55.10	-1	9,527	-0.01%
2023/09/27	3	55.23	9	54.91	55.00	-6	9,598	-0.06%
2023/09/26	10	55.20	5.1	55.39	54.60	4.9	9,605	0.05%
2023/09/25	1	55.50	4	55.53	55.30	-3	9,481	-0.03%
2023/09/22	1	53.10	3	53.73	54.40	-2	9,348	-0.02%
2023/09/21	5	53.88	3	54.20	53.80	2	9,299	0.02%
2023/09/20	6	55.18	3	54.53	54.10	3	9,202	0.03%
2023/09/19	19	55.70	15.8	55.31	54.80	3.2	9,020	0.04%
2023/09/18	13	54.56	13.3	54.58	54.40	-0.3	8,707	0.00%
2023/09/15	5	54.00	22.2	54.25	54.10	-17.2	8,549	-0.20%
2023/09/14	6	54.03	14.2	54.08	53.20	-8.2	8,319	-0.10%
2023/09/13	6	52.75	4	52.35	52.70	2	8,029	0.02%
2023/09/12	3	51.37	1	52.30	51.80	2	7,828	0.03%
2023/09/11	2	50.40	0	0.00	50.60	2	7,656	0.03%
2023/09/08	3	51.40	3	51.47	51.10	0	7,604	0.00%
2023/09/07	10.5	51.73	15.2	51.75	50.40	-4.7	7,266	-0.07%
2023/09/06	18	52.89	16.7	52.89	55.20	1.3	6,606	0.02%
2023/09/05	0	0.00	11	49.81	50.20	-11	5,774	-0.19%
2023/09/01	2	48.20	0	0.00	48.20	2	5,771	0.03%
2023/08/31	1.3	47.63	0	0.00	48.20	1.3	5,764	0.02%
2023/08/30	15	48.53	1	48.20	48.20	14	5,726	0.24%
2023/08/28	0	0.00	2	49.90	49.25	-2	5,701	-0.04%
2023/08/25	1	49.90	0	0.00	49.85	1	5,664	0.02%
2023/08/24	0.5	49.00	0	0.00	49.10	0.5	5,566	0.01%
2023/08/23	4	49.80	1	49.90	49.75	3	5,486	0.05%
2023/08/22	1	49.80	0	0.00	49.55	1	5,441	0.02%
2023/08/18	4	49.84	0	0.00	49.65	4	5,364	0.07%
2023/08/16	0	0.00	0	48.85	48.95	0	5,211	0.00%
2023/08/15	4	46.60	4	47.30	49.25	0	5,131	0.00%
2023/08/14	0	0.00	2	50.70	49.95	-2	5,014	-0.04%
2023/08/11	0	0.00	1.3	51.08	51.20	-1.3	4,888	-0.03%
2023/08/10	10.3	49.77	5.3	49.78	49.35	5	4,537	0.11%
2023/08/09	0	0.00	2	49.05	49.20	-2	4,205	-0.05%
2023/08/04	1	46.85	2	47.13	47.80	-1	4,190	-0.02%
2023/08/02	1	47.45	0	0.00	47.40	1	4,158	0.02%
2023/08/01	4	47.40	0	0.00	47.90	4	4,129	0.10%
2023/07/28	3	49.65	4	49.04	49.05	-1	4,033	-0.02%
2023/07/27	2.1	49.06	0	0.00	49.30	2.1	3,992	0.05%
2023/07/26	0	0.00	1	49.80	49.85	-1	3,900	-0.03%
2023/07/21	0	0.00	4	48.29	48.40	-4	3,631	-0.11%
2023/07/19	1	48.50	8	48.30	47.95	-7	3,545	-0.20%
2023/07/18	0	0.00	2	48.23	47.95	-2	3,462	-0.06%
2023/07/17	3	46.50	4	46.50	47.00	-1	3,335	-0.03%
2023/07/14	2	47.23	10.4	46.21	47.40	-8.4	3,225	-0.26%
2023/07/13	2	44.15	0	0.00	43.85	2	3,018	0.07%
2023/07/11	1	43.05	0.2	43.20	43.10	0.8	2,999	0.03%
2023/07/10	0	0.00	8	43.03	42.20	-8	2,993	-0.27%
2023/07/07	2	43.20	2	43.05	43.40	0	2,960	0.00%
2023/07/06	14	44.46	0	0.00	44.20	14	2,919	0.48%
2023/07/05	8.1	48.57	1	48.50	48.35	7.1	2,745	0.26%
2023/07/04	0.3	48.90	0	0.00	48.80	0.3	2,626	0.01%
2023/07/03	1	48.55	0	0.00	48.85	1	2,570	0.04%
2023/06/30	7	48.56	0	0.00	48.40	7	2,544	0.28%
2023/06/27	1	48.20	4	48.45	48.20	-3	2,449	-0.12%
2023/06/21	1	48.30	0	0.00	48.85	1	2,433	0.04%
2023/06/16	1.2	48.90	3	49.20	48.90	-1.9	2,470	-0.07%
2023/06/15	0.1	49.95	2	49.90	49.95	-1.9	2,456	-0.08%
2023/06/14	0	0.00	2	50.10	50.40	-2	2,548	-0.08%
2023/06/13	4.1	49.90	0	0.00	49.60	4.1	2,519	0.16%
2023/06/09	2	49.48	0	0.00	49.45	2	2,587	0.08%
2023/06/08	22	49.36	5	49.30	49.50	17	2,633	0.65%
2023/06/07	12.1	49.07	26	49.09	49.15	-13.9	2,732	-0.51%
2023/06/06	12	48.12	2	47.85	48.15	10	2,785	0.36%
2023/06/05	5	48.30	10	48.50	48.00	-5	2,788	-0.18%
2023/06/02	1	47.75	0	0.00	47.70	1	2,794	0.04%
2023/05/30	1	46.00	5	46.00	46.05	-4	3,223	-0.12%
2023/05/18	0	0.00	0.1	45.10	45.45	-0.1	3,196	0.00%
2023/05/15	1	44.80	0	0.00	44.80	1	3,096	0.03%
2023/05/12	1	44.55	0.3	44.90	44.95	0.8	3,079	0.02%
2023/05/10	0	0.00	5	44.65	44.90	-5	3,077	-0.16%
2023/04/25	0.2	43.23	0	0.00	43.05	0.2	2,946	0.01%
2023/04/21	5.3	43.66	2	43.55	43.45	3.3	2,916	0.11%
2023/04/20	1.4	44.31	0	0.00	44.25	1.4	2,889	0.05%
2023/04/18	0	0.00	1	44.50	44.50	-1	2,886	-0.03%
2023/04/14	5.2	44.11	0	0.00	44.30	5.2	2,888	0.18%
2023/04/10	1	44.80	2	44.70	44.65	-1	2,780	-0.04%
2023/03/31	0	0.00	26.2	44.27	44.55	-26.2	2,681	-0.98%
2023/03/29	0.2	43.90	1	44.05	43.90	-0.8	2,601	-0.03%
2023/03/28	0	44.20	0	0.00	43.75	0	2,596	0.00%
2023/03/27	0.2	44.05	11	44.10	43.95	-10.9	2,572	-0.42%
2023/03/24	0	0.00	1	43.85	43.75	-1	2,562	-0.04%
2023/03/23	0	43.88	0	0.00	43.80	0	2,541	0.00%
2023/03/22	0	44.00	2.1	43.80	43.80	-2	2,522	-0.08%
2023/03/21	2	43.60	10.3	43.38	43.60	-8.3	2,472	-0.34%
2023/03/20	3	42.93	6	42.85	42.85	-3	2,388	-0.13%
2023/03/17	1	43.30	0	0.00	43.20	1	2,322	0.04%
2023/03/16	6	42.67	5	42.88	42.80	1	2,195	0.05%
2023/03/15	10.1	43.04	5	42.93	42.85	5.1	2,171	0.23%
2023/03/14	1	42.90	2	43.15	42.75	-1	2,080	-0.05%
2023/03/13	0	0.00	16.9	42.87	42.95	-16.9	1,994	-0.85%
2023/03/10	10	42.83	0	0.00	42.60	10	1,881	0.53%
2023/03/09	12	42.61	0	0.00	42.20	12	1,739	0.69%
2023/03/08	2	41.08	3	41.27	41.15	-1	1,593	-0.06%
2023/03/07	1	40.75	2	40.70	41.00	-1	1,553	-0.06%
2023/03/06	3	41.45	1	41.50	41.45	2	1,494	0.13%
2023/03/03	2	42.35	2	42.50	42.75	0	1,384	0.00%
2023/03/02	2	41.03	3.2	40.72	41.35	-1.2	1,175	-0.10%
2023/03/01	0	0.00	1	38.95	39.05	-1	958	-0.10%
2023/02/21	2	38.45	3	38.60	38.60	-1	907	-0.11%
2023/02/20	0	0.00	3	38.15	38.25	-3	905	-0.33%
2023/02/16	0	37.85	0	0.00	37.75	0	911	0.00%
2023/02/10	0.5	37.54	0	0.00	37.40	0.5	964	0.05%
2023/01/17	0	0.00	1	37.05	37.10	-1	856	-0.12%
2023/01/09	0	0.00	1	37.15	37.15	-1	874	-0.11%
2023/01/05	2	37.13	1	36.90	36.85	1	894	0.11%
2023/01/03	0	0.00	1	35.80	35.80	-1	887	-0.11%
2022/12/30	2	35.85	0	0.00	35.80	2	888	0.23%
2022/12/29	0	0.00	40	35.36	35.65	-40	890	-4.49%
2022/12/27	40	35.99	0	0.00	35.95	40	914	4.38%
2022/12/26	5	35.85	0	0.00	35.85	5	918	0.54%
2022/12/22	1	35.75	0	0.00	35.80	1	964	0.10%
2022/12/09	0	0.00	5	36.60	36.65	-5	1,092	-0.46%
2022/12/08	0	0.00	0	36.35	36.55	0	1,114	0.00%
2022/12/07	0	0.00	5	36.30	36.40	-5	1,132	-0.44%
2022/12/06	1	37.70	0	0.00	37.50	1	1,123	0.09%
2022/12/02	0	0.00	2	37.95	38.00	-2	1,142	-0.17%
2022/12/01	0	0.00	2	37.95	37.95	-2	1,167	-0.17%
2022/11/29	0	0.00	1	37.30	37.30	-1	1,157	-0.09%
2022/11/25	0	0.00	0	37.37	36.95	0	1,184	0.00%
2022/11/23	0	0.00	0.1	37.05	36.85	-0.1	1,197	-0.01%
2022/11/18	2	36.75	1	36.75	36.75	1	1,226	0.08%
2022/11/16	0	0.00	4.2	36.83	36.80	-4.2	1,230	-0.34%
2022/11/15	0	0.00	0.1	36.55	36.70	-0.1	1,228	0.00%
2022/11/10	0	0.00	0.1	35.92	36.30	-0.1	1,244	0.00%
2022/11/09	0	35.90	0	0.00	35.90	0	1,248	0.00%
2022/11/08	1	35.70	0	0.00	35.60	1	1,247	0.08%
2022/11/07	5	35.20	0	0.00	35.20	5	1,263	0.40%
2022/11/02	0	34.20	0	0.00	34.30	0	1,282	0.00%
2022/10/24	0	0.00	1	33.40	33.15	-1	1,380	-0.07%
2022/10/18	0.1	33.40	0	0.00	33.60	0.1	1,405	0.00%
2022/10/17	0	0.00	1	33.00	33.05	-1	1,421	-0.07%
2022/10/13	1	32.50	0	0.00	32.30	1	1,493	0.07%
2022/10/12	1	33.60	0	0.00	33.55	1	1,497	0.07%
2022/10/06	0.1	35.00	0	0.00	34.80	0.1	1,672	0.00%
2022/09/28	0	0.00	4	33.18	33.05	-4	1,970	-0.20%
2022/09/26	1	34.15	0	0.00	34.05	1	1,989	0.05%
2022/09/20	0	0.00	4	36.20	36.35	-4	2,026	-0.20%
2022/09/15	0.1	37.00	0	0.00	36.70	0.1	2,064	0.00%
2022/09/14	0	36.80	0	0.00	37.00	0	2,084	0.00%
2022/09/12	0	0.00	30	37.30	37.35	-30	2,096	-1.43%
2022/09/07	1	36.10	0	0.00	35.65	1	2,111	0.05%
2022/09/01	10	37.30	0.1	37.35	37.20	10	2,096	0.47%
2022/08/31	20	37.70	0	0.00	37.65	20	2,086	0.96%
2022/08/29	20	37.10	25	37.64	37.85	-5	2,082	-0.24%
2022/08/25	5	38.36	0	0.00	38.15	5	2,067	0.24%
2022/08/24	4	37.90	0	0.00	38.10	4	2,077	0.19%
2022/08/23	3	37.95	0	0.00	38.05	3	2,081	0.14%
2022/08/22	2	38.00	0	0.00	38.25	2	2,102	0.10%
2022/08/19	0.1	38.20	0	0.00	38.30	0.1	2,101	0.00%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/15	0.1	38.80	0	0.00	38.70	0.1	2,078	0.00%
2022/08/12	1	38.35	0	0.00	38.70	1	2,076	0.05%
2022/08/11	2	37.80	1	37.70	37.75	1	2,058	0.05%
2022/08/10	1	37.00	0	0.00	37.10	1	2,062	0.05%
2022/08/09	0	0.00	1	37.10	37.15	-1	2,086	-0.05%
2022/08/05	1	36.80	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.05	0	0.00	36.65	1	2,127	0.05%
2022/08/03	1	37.00	0	0.00	36.95	1	2,122	0.05%
2022/08/01	0	0.00	1	37.60	37.80	-1	2,233	-0.04%
2022/07/29	1	37.10	3	37.13	37.00	-2	2,236	-0.09%
2022/07/26	1	36.65	0	0.00	36.80	1	2,236	0.04%
2022/07/21	3	36.55	0	0.00	37.00	3	2,288	0.13%
2022/07/14	0.1	34.70	0	0.00	34.45	0.1	2,277	0.00%
2022/07/13	1	38.60	1	38.65	38.70	0	2,180	0.00%
2022/07/12	0.2	38.45	0	0.00	37.80	0.2	2,130	0.01%
2022/07/11	1.1	39.16	0	0.00	39.20	1.1	2,083	0.05%
2022/07/04	1	39.85	0	0.00	39.85	1	2,061	0.05%
2022/07/01	5	41.15	0	0.00	39.90	5	2,113	0.24%
2022/06/30	3	41.75	0	0.00	42.05	3	2,074	0.14%
2022/06/27	4	44.18	0	0.00	44.30	4	2,139	0.19%
2022/06/20	14	44.43	1	44.60	43.95	13	2,590	0.50%
2022/06/17	3	45.42	10	45.65	45.65	-7	2,602	-0.27%
2022/06/16	1	46.90	0	0.00	46.50	1	2,620	0.04%
2022/06/15	10	47.05	0	0.00	46.95	10	2,819	0.35%
2022/06/14	5	46.79	0	0.00	47.00	5	2,845	0.18%
2022/06/10	1	47.95	0	0.00	48.05	1	2,937	0.03%
2022/06/09	0	0.00	51.2	48.20	48.15	-51.2	2,978	-1.72%
2022/06/08	1	48.30	0	0.00	48.30	1	3,028	0.03%
2022/05/27	1	48.10	0	0.00	48.05	1	3,605	0.03%
2022/05/26	0	0.00	5	48.18	47.80	-5	3,656	-0.14%
2022/05/25	1	47.95	0	0.00	48.10	1	3,742	0.03%
2022/05/24	1	48.15	3	47.87	47.90	-2	3,836	-0.05%
2022/05/18	0	0.00	1	47.90	47.90	-1	4,273	-0.02%
2022/05/17	0	0.00	2	47.20	47.40	-2	5,272	-0.04%
2022/05/12	0	0.00	6	46.35	46.25	-6	5,997	-0.10%
2022/05/10	3	45.85	2	46.21	47.20	1	5,997	0.02%
2022/05/09	6	47.04	0	47.15	46.90	6	6,009	0.10%
2022/05/06	1	46.20	0	0.00	46.30	1	5,931	0.02%
2022/05/05	1	46.85	0	0.00	46.80	1	5,946	0.02%
2022/05/04	1	46.10	0	0.00	46.25	1	5,958	0.02%
2022/04/28	0	0.00	50	45.25	45.15	-50	6,072	-0.82%
2022/04/27	2	44.80	5	45.10	45.15	-3	6,080	-0.05%
2022/04/26	4	46.80	0	0.00	46.15	4	6,086	0.07%
2022/04/25	2.1	47.29	0	0.00	47.15	2.1	6,076	0.04%
2022/04/22	0	0.00	1	48.95	48.80	-1	6,049	-0.02%
2022/04/21	0	0.00	5	48.35	48.60	-5	6,054	-0.08%
2022/04/20	4	48.13	0	0.00	48.20	4	6,095	0.07%
2022/04/19	1	47.85	0	0.00	47.85	1	6,106	0.02%
2022/04/18	3	47.50	0	0.00	47.55	3	6,145	0.05%
2022/04/15	3	48.20	0	0.00	48.15	3	6,147	0.05%
2022/04/14	3	48.72	0	0.00	48.70	3	6,173	0.05%
2022/04/13	0	0.00	1	49.10	49.10	-1	6,196	-0.02%
2022/04/12	1	48.30	0	0.00	48.25	1	6,291	0.02%
2022/04/11	2	49.10	10	49.32	49.15	-8	6,341	-0.13%
2022/04/08	6	50.38	0	0.00	50.40	6	6,382	0.09%
2022/04/07	1	51.10	0	0.00	50.40	1	6,601	0.02%
2022/04/01	10.1	51.80	0	0.00	52.00	10.1	6,918	0.15%
2022/03/30	0	0.00	4	52.68	52.40	-4	6,909	-0.06%
2022/03/29	3	52.10	0	0.00	52.20	3	6,968	0.04%
2022/03/25	2	51.30	7.5	51.27	51.20	-5.5	6,894	-0.08%
2022/03/24	10.1	51.60	5	51.70	51.80	5.1	6,856	0.07%
2022/03/23	3	51.07	0	0.00	51.40	3	6,850	0.04%
2022/03/22	1	52.70	0	0.00	53.30	1	6,536	0.02%
2022/03/21	0	0.00	10.1	52.50	52.50	-10.1	6,522	-0.15%
2022/03/16	3	50.53	10	50.80	50.60	-7	6,501	-0.11%
2022/03/15	2	51.15	0	0.00	51.10	2	6,611	0.03%
2022/03/14	0	0.00	5	52.30	52.40	-5	6,713	-0.07%
2022/03/09	3	50.50	0	0.00	51.40	3	6,835	0.04%
2022/03/08	2	49.85	0	0.00	49.85	2	6,797	0.03%
2022/03/07	13.1	51.66	3	52.00	51.70	10.1	6,688	0.15%
2022/03/03	5	54.44	1	54.20	54.30	4	6,613	0.06%
2022/03/02	6	53.57	0	0.00	53.70	6	6,526	0.09%
2022/03/01	1	53.60	1	53.70	53.70	0	6,501	0.00%
2022/02/25	1	53.20	0	0.00	53.10	1	6,451	0.02%
2022/02/24	0	52.80	9.2	52.02	52.70	-9.2	6,381	-0.14%
2022/02/22	2	52.35	10.1	52.40	52.30	-8.1	6,318	-0.13%
2022/02/21	0	0.00	1	53.60	53.20	-1	6,204	-0.02%
2022/02/18	4	53.30	1.3	53.47	53.60	2.7	6,091	0.04%
2022/02/17	21	55.43	15	54.09	53.90	6	5,972	0.10%
2022/02/16	12.7	53.35	4	53.60	54.70	8.7	4,980	0.17%
2022/02/15	1	50.70	5	50.54	50.70	-4	4,395	-0.09%
2022/02/11	0	0.00	1	49.40	49.50	-1	4,274	-0.02%
2022/02/10	1	49.45	2	49.50	49.50	-1	4,270	-0.02%
2022/02/07	0	0.00	1	48.85	49.15	-1	4,407	-0.02%
2022/01/26	1	48.20	0	0.00	48.30	1	4,439	0.02%
2022/01/25	3.1	47.99	9	48.44	47.80	-5.9	4,468	-0.13%
2022/01/24	2	48.60	27	48.55	48.55	-25	4,459	-0.56%
2022/01/21	10	49.30	5	49.36	49.15	5	4,479	0.11%
2022/01/19	1	49.85	0	0.00	49.75	1	4,434	0.02%
2022/01/18	3	50.53	0	0.00	50.70	3	4,407	0.07%
2022/01/14	0	0.00	1	49.50	49.35	-1	4,371	-0.02%
2022/01/13	5	49.76	0	0.00	49.70	5	4,374	0.11%
2022/01/11	36	49.70	1	49.85	49.50	35	4,320	0.81%
2022/01/10	0	0.00	2	49.40	49.50	-2	4,283	-0.05%
2022/01/07	1.5	49.37	1	49.40	49.20	0.5	4,263	0.01%
2022/01/06	3	49.72	0	0.00	49.75	3	4,246	0.07%
2022/01/05	1.1	50.02	0	0.00	49.75	1.1	4,301	0.03%
2022/01/04	3	50.80	1	51.20	50.90	2	4,240	0.05%
2022/01/03	2	50.80	2	50.30	51.00	0	4,155	0.00%
2021/12/30	2	50.35	10	50.51	50.50	-8	4,067	-0.20%
2021/12/29	6	49.87	14	49.28	49.70	-8	3,845	-0.21%
2021/12/28	8	48.44	14	48.61	48.90	-6	3,648	-0.16%
2021/12/27	5	47.70	0	0.00	47.70	5	3,515	0.14%
2021/12/23	1	47.65	2	47.15	47.15	-1	3,542	-0.03%
2021/12/22	0	0.00	3	47.82	47.90	-3	3,491	-0.09%
2021/12/21	0	0.00	2	47.33	47.60	-2	3,473	-0.06%
2021/12/15	0	0.00	2	47.15	47.10	-2	3,530	-0.06%
2021/12/14	4	47.14	0	0.00	46.90	4	3,557	0.11%
2021/12/13	0	0.00	5	47.72	47.95	-5	3,473	-0.14%
2021/12/10	1	47.05	3	47.45	47.20	-2	3,442	-0.06%
2021/12/09	3	47.62	8.6	47.69	47.65	-5.6	3,461	-0.16%
2021/12/08	2	47.45	1	47.10	47.00	1	3,405	0.03%
2021/12/07	11	46.67	8	46.82	46.80	3	3,422	0.09%
2021/12/03	1	44.75	0	0.00	44.65	1	3,197	0.03%
2021/12/02	0	0.00	0.2	44.85	44.35	-0.2	3,229	-0.01%
2021/11/29	0	0.00	7	43.83	43.90	-7	3,149	-0.22%
2021/11/26	1.6	44.19	0	0.00	43.95	1.6	3,117	0.05%
2021/11/23	0.2	44.30	0	0.00	44.15	0.2	3,137	0.01%
2021/11/19	0	0.00	4	43.95	44.00	-4	3,103	-0.13%
2021/11/18	0	0.00	1.1	44.45	44.35	-1.1	3,088	-0.04%
2021/11/17	0.3	44.35	0	0.00	44.30	0.3	3,100	0.01%
2021/11/16	1	44.20	0	0.00	44.20	1	3,110	0.03%
2021/11/15	1	44.50	0	0.00	44.60	1	3,107	0.03%
2021/11/10	0	0.00	2	44.10	44.20	-2	3,148	-0.06%
2021/11/05	1	43.15	0	0.00	43.40	1	3,389	0.03%
2021/11/04	9	43.41	4	43.15	43.10	5	3,437	0.15%
2021/11/03	0	0.00	1	44.75	45.10	-1	3,330	-0.03%
2021/11/01	2	44.60	9	44.75	44.60	-7	3,687	-0.19%
2021/10/29	0	0.00	1	44.15	44.85	-1	3,675	-0.03%
2021/10/28	2	44.15	0	0.00	44.00	2	3,647	0.05%
2021/10/15	0.1	42.10	0	0.00	42.10	0.1	4,704	0.00%
2021/10/14	1	41.80	3	41.68	41.80	-2	4,822	-0.04%
2021/10/13	2	42.03	0	0.00	41.75	2	4,953	0.04%
2021/10/12	9	42.50	0	0.00	43.00	9	5,007	0.18%
2021/10/08	0	0.00	1	43.65	43.15	-1	5,008	-0.02%
2021/10/06	1	43.30	6	43.40	43.10	-5	5,192	-0.10%
2021/10/05	0	0.00	1	41.35	42.60	-1	5,324	-0.02%
2021/10/04	18	42.32	128	42.77	42.15	-110	5,385	-2.04%	大賣/鉅額交易
2021/10/01	23	43.25	6	43.85	43.00	17	5,441	0.31%
2021/09/30	0	0.00	1	44.30	44.30	-1	5,575	-0.02%
2021/09/29	41	44.38	3	44.40	44.25	38	5,850	0.65%
2021/09/28	20	44.78	0	0.00	44.95	20	6,001	0.33%
2021/09/27	41	44.96	1	44.75	44.85	40	6,003	0.67%
2021/09/24	1	45.60	0	0.00	45.20	1	6,013	0.02%
2021/09/22	2	44.95	2	45.08	45.25	0	6,027	0.00%
2021/09/17	2	46.03	11	45.35	45.95	-9	5,996	-0.15%
2021/09/15	1	45.20	4	45.48	45.05	-3	5,931	-0.05%
2021/09/14	6	45.99	6	45.92	45.80	0	5,898	0.00%
2021/09/13	2	45.60	1	45.75	45.50	1	5,814	0.02%
2021/09/10	7	44.96	4	45.35	45.25	3	5,733	0.05%
2021/09/09	0	0.00	1	43.80	44.10	-1	5,593	-0.02%
2021/09/07	1	43.35	1	43.65	43.55	0	5,598	0.00%
2021/09/01	0	0.00	81	43.80	43.75	-81	5,612	-1.44%
2021/08/31	1	43.80	20	43.80	43.85	-19	5,611	-0.34%
2021/08/27	3	43.88	0	0.00	43.80	3	5,638	0.05%
2021/08/25	1	43.00	0	0.00	43.35	1	5,656	0.02%
2021/08/24	1	42.80	0	0.00	42.75	1	5,672	0.02%
2021/08/23	4	42.88	0	0.00	43.00	4	5,691	0.07%
2021/08/17	6	42.78	0	0.00	42.10	6	5,718	0.10%
2021/08/16	2	42.35	3	42.45	42.50	-1	5,723	-0.02%
2021/08/13	1	43.60	2	43.23	43.15	-1	5,725	-0.02%
2021/08/12	4	43.68	1	43.45	43.95	3	5,711	0.05%
2021/08/11	6	42.11	67	42.25	41.85	-61	5,663	-1.08%
2021/08/10	58	42.89	79	42.56	42.55	-21	5,794	-0.36%
2021/08/09	16	44.04	35	43.57	43.50	-19	5,853	-0.32%
2021/08/06	33.9	44.40	22	44.05	44.30	11.9	5,893	0.20%
2021/08/05	2	45.93	3	46.03	46.50	-1	5,750	-0.02%
2021/08/04	0	0.00	150	44.12	44.20	-150	5,714	-2.62%	大賣/鉅額交易
2021/08/03	50	44.00	0	0.00	44.05	50	5,800	0.86%
2021/07/30	31	44.40	30	44.40	44.30	1	5,866	0.02%
2021/07/29	1	44.60	0	0.00	44.75	1	5,878	0.02%
2021/07/28	12	44.03	11	43.90	45.05	1	5,903	0.02%
2021/07/27	3	45.98	0	0.00	45.30	3	5,960	0.05%
2021/07/26	0	0.00	11	45.60	45.80	-11	5,963	-0.18%
2021/07/23	12	44.45	20	44.59	44.65	-8	5,942	-0.13%
2021/07/22	5	46.12	10.1	46.65	44.80	-5.1	5,851	-0.09%
2021/07/21	3	46.00	11	45.18	45.05	-8	5,432	-0.15%
2021/07/20	10	45.94	1	46.25	45.50	9	5,456	0.16%
2021/07/19	0	0.00	6	45.88	46.45	-6	5,649	-0.11%
2021/07/16	4	45.25	9	45.02	45.25	-5	5,901	-0.08%
2021/07/13	11	44.62	14	44.64	44.30	-3	6,135	-0.05%
2021/07/12	0	0.00	13	44.00	44.30	-13	6,160	-0.21%
2021/07/09	0	0.00	45.1	42.80	43.30	-45.1	6,113	-0.74%
2021/07/08	0	0.00	10	43.07	43.10	-10	6,189	-0.16%
2021/07/07	40	43.33	63	43.44	43.50	-23	6,245	-0.37%
2021/07/06	83	42.74	18	42.69	42.65	65	6,231	1.04%
2021/07/05	25	41.81	10.1	41.71	42.15	14.9	6,150	0.24%
2021/07/02	2	39.95	0	0.00	39.90	2	6,056	0.03%
2021/07/01	4	39.80	0	0.00	39.75	4	6,184	0.06%
2021/06/30	0	0.00	1.1	40.25	40.25	-1.1	6,207	-0.02%
2021/06/29	101	40.25	3	40.08	40.25	98	6,215	1.58%	大買/
2021/06/25	3	39.73	0	0.00	39.70	3	6,217	0.05%
2021/06/24	0	0.00	1	39.80	39.60	-1	6,264	-0.02%
2021/06/23	2	39.43	0	0.00	39.50	2	6,288	0.03%
2021/06/21	0	0.00	1	39.40	39.35	-1	6,401	-0.02%
2021/06/18	0	0.00	1	39.85	40.00	-1	6,460	-0.02%
2021/06/17	0	0.00	40	39.45	39.60	-40	6,504	-0.61%
2021/06/16	1	39.35	10	39.40	39.65	-9	6,597	-0.14%
2021/06/15	0	0.00	50	39.82	39.70	-50	6,621	-0.76%
2021/06/09	2	39.53	0	0.00	39.50	2	7,084	0.03%
2021/06/07	1	40.00	6	39.70	40.00	-5	7,242	-0.07%
2021/06/04	0	0.00	1	39.55	39.50	-1	7,276	-0.01%
2021/06/03	0	0.00	1	39.90	39.95	-1	7,398	-0.01%
2021/06/02	2	40.50	1	40.50	39.95	1	7,399	0.01%
2021/06/01	4	40.20	0	0.00	40.25	4	7,379	0.05%
2021/05/31	1	39.75	0	0.00	39.70	1	7,368	0.01%
2021/05/28	1	39.80	3.5	39.76	39.75	-2.5	7,404	-0.03%
2021/05/27	0	0.00	2	39.50	39.50	-2	7,460	-0.03%
2021/05/26	3	38.98	1	39.05	39.15	2	7,474	0.03%
2021/05/25	1	39.05	12	39.00	39.00	-11	7,507	-0.15%
2021/05/21	100	38.00	0	0.00	38.40	100	7,538	1.33%
2021/05/20	1	38.25	3	37.80	37.80	-2	7,617	-0.03%
2021/05/19	19	37.00	42	37.06	38.10	-23	7,637	-0.30%
2021/05/18	1	36.40	1	36.20	37.30	0	7,613	0.00%
2021/05/17	5	36.34	83	37.11	35.85	-78	7,463	-1.05%
2021/05/14	23	38.53	0	0.00	38.65	23	7,371	0.31%
2021/05/13	2	37.73	0	0.00	37.80	2	7,343	0.03%
2021/05/12	69	38.25	4	36.80	37.80	65	7,256	0.90%
2021/05/11	6	40.94	36	41.74	40.45	-30	7,117	-0.42%
2021/05/10	4	42.34	1	42.80	42.80	3	7,054	0.04%
2021/05/07	10.4	42.40	5	42.22	42.50	5.4	7,085	0.08%
2021/05/06	14	41.45	2	41.83	41.70	12	7,103	0.17%
2021/05/05	0	41.50	61	41.59	41.40	-61	7,117	-0.86%
2021/05/04	104	40.04	1	39.40	40.90	103	7,295	1.41%	大買/鉅額交易
2021/05/03	31	41.50	0	0.00	41.80	31	7,214	0.43%
2021/04/29	63	42.11	20	41.93	42.00	43	7,174	0.60%
2021/04/27	4	42.30	0	0.00	42.55	4	7,270	0.06%
2021/04/26	7	42.58	5	42.58	43.25	2	7,365	0.03%
2021/04/23	20	41.51	130	42.22	41.10	-110	7,273	-1.51%	大賣/鉅額交易
2021/04/22	15	43.93	0	0.00	43.00	15	6,989	0.21%
2021/04/21	3	48.50	0	0.00	48.50	3	6,614	0.05%
2021/04/20	3	49.07	2	48.90	48.80	1	6,487	0.02%
2021/04/19	0	0.00	10	48.70	48.75	-10	6,432	-0.16%
2021/04/16	3	47.60	15	47.61	47.85	-12	6,365	-0.19%
2021/04/15	5	46.43	1.6	46.54	46.55	3.4	6,269	0.05%
2021/04/14	24	45.20	50	45.00	45.70	-26	6,174	-0.42%
2021/04/13	43	46.19	30	46.15	45.85	13	6,082	0.21%
2021/04/12	31	46.75	0	0.00	46.75	31	5,951	0.52%
2021/04/09	6	45.80	0	0.00	46.35	6	5,797	0.10%
2021/04/08	1	44.95	0	0.00	45.00	1	5,596	0.02%
2021/04/07	0	0.00	3	43.95	44.50	-3	5,526	-0.05%
2021/04/06	1	43.00	0	0.00	43.10	1	5,414	0.02%
2021/03/31	5	42.80	0	0.00	42.80	5	5,362	0.09%
2021/03/30	0	0.00	1	42.80	42.85	-1	5,364	-0.02%
2021/03/25	0	42.15	5	42.20	41.90	-5	5,375	-0.09%
2021/03/24	1	41.80	100	41.55	41.85	-99	5,406	-1.83%
2021/03/23	6	42.29	4	42.05	42.15	2	5,342	0.04%
2021/03/22	1	42.65	1	43.20	42.65	0	5,350	0.00%
2021/03/19	24	42.88	3	42.70	42.80	21	5,381	0.39%
2021/03/18	2	42.60	1	42.60	42.65	1	5,313	0.02%
2021/03/17	100	42.60	5	42.68	42.60	95	5,379	1.77%
2021/03/16	10	42.90	6	42.72	42.65	4	5,455	0.07%
2021/03/15	6	42.32	131	42.20	42.45	-125	5,319	-2.35%	大賣/鉅額交易
2021/03/12	0	0.00	7	40.39	40.50	-7	5,182	-0.14%
2021/03/11	6	39.72	15	39.66	39.65	-9	5,186	-0.17%
2021/03/10	1	39.25	0	0.00	39.25	1	5,238	0.02%
2021/03/09	9	39.18	30	39.05	39.20	-21	5,255	-0.40%
2021/03/05	0	0.00	2	38.50	38.40	-2	5,256	-0.04%
2021/03/04	1	38.50	1	38.70	38.60	0	5,328	0.00%
2021/03/03	31	38.57	0	0.00	38.75	31	5,361	0.58%
2021/03/02	101	39.00	6	39.15	39.00	95	5,472	1.74%	大買/
2021/02/26	0	0.00	1	38.15	38.85	-1	5,470	-0.02%
2021/02/25	1	37.95	3	38.13	38.25	-2	5,432	-0.04%
2021/02/24	20	38.12	13	38.15	38.05	7	5,425	0.13%
2021/02/23	2	38.18	62	38.22	38.40	-60	5,377	-1.12%
2021/02/22	26	37.96	1	38.50	38.50	25	5,335	0.47%
2021/02/19	1	37.10	5	37.18	37.45	-4	5,240	-0.08%
2021/02/18	31	36.81	2	37.05	37.10	29	5,210	0.56%
2021/02/17	1	36.60	0	0.00	36.65	1	5,207	0.02%
2021/02/05	1	36.20	0	0.00	35.95	1	5,154	0.02%
2021/02/04	2	35.95	1	35.50	36.00	1	5,172	0.02%
2021/02/03	1	34.85	200	34.69	34.90	-199	5,093	-3.91%	大賣/鉅額交易
2021/02/01	1	34.40	0	0.00	34.60	1	5,063	0.02%
2021/01/29	1	35.60	0	0.00	34.85	1	5,020	0.02%
2021/01/28	51	36.06	50	35.85	35.80	1	4,927	0.02%
2021/01/27	102	37.28	0	0.00	36.85	102	4,836	2.11%	大買/鉅額交易
2021/01/26	16	37.11	18	36.93	36.70	-2	4,746	-0.04%
2021/01/25	0	0.00	2	35.93	36.00	-2	4,509	-0.04%
2021/01/22	35	35.15	0	0.00	35.65	35	4,485	0.78%
2021/01/21	2	35.05	10	35.35	35.20	-8	4,457	-0.18%
2021/01/20	0	0.00	2.1	36.60	35.50	-2.1	4,432	-0.05%
2021/01/19	11	35.48	16	35.89	35.95	-5	4,299	-0.12%
2021/01/18	52	35.14	0	0.00	34.95	52	4,172	1.25%
2021/01/15	0	0.00	50	34.95	35.00	-50	4,121	-1.21%
2021/01/14	10	35.20	1	35.10	35.20	9	4,110	0.22%
2021/01/13	40	35.15	2	35.15	35.15	38	4,080	0.93%
2021/01/12	62	35.01	14	35.35	35.00	48	4,043	1.19%
2021/01/11	4	34.90	2	35.10	35.20	2	3,938	0.05%
2021/01/08	110	34.74	193	34.55	34.70	-83	3,852	-2.15%	大買/大賣/
2021/01/07	0	0.00	8	33.99	34.20	-8	3,772	-0.21%
2021/01/06	12	33.83	11	33.95	33.85	1	3,748	0.03%
2021/01/05	15	34.31	0	0.00	34.40	15	3,683	0.41%
2020/12/30	0	0.00	1	34.35	34.25	-1	3,667	-0.03%
2020/12/28	0	0.00	1	34.65	34.70	-1	3,609	-0.03%
2020/12/25	100	34.65	3	34.60	34.50	97	3,577	2.71%
2020/12/24	0	0.00	16	34.42	34.45	-16	3,557	-0.45%
2020/12/23	0	0.00	7	33.94	34.00	-7	3,518	-0.20%
2020/12/22	0	0.00	6	33.98	33.95	-6	3,497	-0.17%
2020/12/21	0	0.00	1	34.35	34.30	-1	3,468	-0.03%
2020/12/17	20	34.93	0	0.00	34.70	20	3,358	0.60%
2020/12/16	32	34.79	5	34.79	34.95	27	3,325	0.81%
2020/12/15	23	34.43	1	34.70	34.20	22	3,237	0.68%
2020/12/14	0	0.00	5	34.84	34.90	-5	3,128	-0.16%
2020/12/11	2.1	34.79	6	35.00	34.60	-3.9	3,089	-0.13%
2020/12/10	0	0.00	13	34.85	34.80	-13	2,972	-0.44%
2020/12/09	0	0.00	35	34.07	34.40	-35	2,798	-1.25%
2020/12/07	54	33.92	8	33.76	33.90	46	2,640	1.74%
2020/12/04	0	0.00	1	33.55	33.40	-1	2,541	-0.04%
2020/12/03	13	33.00	0	0.00	32.90	13	2,397	0.54%
2020/12/02	6	32.98	17	32.89	33.15	-11	2,326	-0.47%
2020/11/30	9	32.69	2	32.68	32.60	7	2,168	0.32%
2020/11/27	8	32.33	0	0.00	32.35	8	2,088	0.38%
2020/11/26	34	32.35	6	32.37	32.40	28	2,030	1.38%
2020/11/25	0	0.00	1	31.65	31.60	-1	1,851	-0.05%
2020/11/23	0	0.00	2	31.30	31.35	-2	1,739	-0.11%
2020/11/19	4	30.98	0	0.00	31.00	4	1,689	0.24%
2020/11/18	1	30.90	5	31.00	31.00	-4	1,681	-0.24%
2020/11/17	4	30.95	0	0.00	30.95	4	1,668	0.24%
2020/11/16	11	31.05	8	31.04	31.05	3	1,704	0.18%
2020/11/13	2	30.60	6	30.69	30.70	-4	1,684	-0.24%
2020/11/12	0	0.00	51	30.65	30.55	-51	1,671	-3.05%
2020/11/11	0	0.00	1	30.25	30.20	-1	1,635	-0.06%
2020/11/06	0	0.00	5	30.25	30.30	-5	1,619	-0.31%
2020/11/03	0	0.00	1	30.20	30.20	-1	1,706	-0.06%
2020/10/29	10	29.90	0	0.00	30.20	10	1,652	0.61%
2020/10/27	1	30.15	0	0.00	30.20	1	1,627	0.06%
2020/10/26	0	0.00	52.1	30.02	30.00	-52.1	1,604	-3.25%
2020/10/20	12	29.39	0	0.00	29.45	12	1,716	0.70%
2020/10/16	1	29.55	0	0.00	29.50	1	1,734	0.06%
2020/10/15	2	29.83	0	0.00	29.70	2	1,754	0.11%
2020/10/14	0	0.00	2	30.00	29.95	-2	1,758	-0.11%
2020/10/13	25	29.84	0	0.00	29.90	25	1,778	1.41%
2020/10/12	0	0.00	9	29.93	29.90	-9	1,783	-0.50%
2020/10/08	60	29.60	1	29.55	29.55	59	1,781	3.31%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/10/06	0	0.00	4	29.34	29.35	-4	1,824	-0.22%
2020/10/05	0	0.00	1	29.45	29.15	-1	1,885	-0.05%
2020/09/30	0	0.00	1	29.35	29.35	-1	1,961	-0.05%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/25	20	29.05	0	0.00	29.05	20	2,164	0.92%
2020/09/24	101	29.18	0	0.00	29.05	101	2,234	4.52%	大買/鉅額交易
2020/09/16	10	29.50	0	0.00	29.50	10	2,351	0.43%
2020/09/15	10	29.55	0	0.00	29.55	10	2,392	0.42%
2020/09/07	1	29.95	2	30.00	29.90	-1	2,783	-0.04%
2020/09/04	30	29.94	30	29.81	30.00	0	2,820	0.00%
2020/09/02	0.3	30.05	2	29.98	30.00	-1.7	2,910	-0.06%
2020/08/20	2	29.20	2	29.35	29.25	0	3,487	0.00%
2020/08/19	24	29.95	0	0.00	29.90	24	3,465	0.69%
2020/08/13	0	0.00	1	30.35	30.10	-1	3,691	-0.03%
2020/08/11	1	30.20	0	0.00	30.25	1	3,777	0.03%
2020/08/07	1	30.25	5	30.28	30.40	-4	3,907	-0.10%
2020/08/06	0	0.00	2	30.08	29.90	-2	3,916	-0.05%
2020/08/05	0	0.00	3	29.87	29.90	-3	3,972	-0.08%
2020/08/03	0	0.00	1	29.95	29.80	-1	4,123	-0.02%
2020/07/30	0	0.00	40	29.75	29.75	-40	4,195	-0.95%
2020/07/29	1	29.20	0	0.00	29.30	1	4,239	0.02%
2020/07/28	4	29.00	0	0.00	29.00	4	4,304	0.09%
2020/07/27	41	29.36	1	29.55	29.35	40	4,399	0.91%
2020/07/22	0	0.00	8	30.12	30.10	-8	4,754	-0.17%
2020/07/20	5	29.85	0	0.00	30.05	5	5,055	0.10%
2020/07/15	6	30.00	0	0.00	30.00	6	5,486	0.11%
2020/07/14	0	0.00	1	30.05	30.05	-1	5,622	-0.02%
2020/07/13	0	0.00	1	30.35	30.30	-1	5,814	-0.02%
2020/07/09	3	30.92	0	0.00	30.85	3	6,006	0.05%
2020/07/08	2	30.58	4	30.53	30.60	-2	6,067	-0.03%
2020/07/06	1	30.80	1	30.90	30.75	0	6,167	0.00%
2020/07/03	1	30.85	3	30.40	30.80	-2	6,181	-0.03%
2020/07/01	0	0.00	2	30.08	30.00	-2	6,180	-0.03%
2020/06/23	0	0.00	2	29.93	29.95	-2	6,227	-0.03%
2020/06/18	2	29.48	0	0.00	29.45	2	6,153	0.03%
2020/06/17	2	29.80	0	0.00	29.80	2	6,076	0.03%
2020/06/15	3	30.02	1	30.00	29.70	2	6,208	0.03%
2020/06/12	1	29.80	0	0.00	29.85	1	6,229	0.02%
2020/06/11	2.3	30.27	13	30.15	30.05	-10.7	6,262	-0.17%
2020/06/09	2	30.65	0	0.00	30.65	2	6,386	0.03%
2020/06/08	4	30.95	0	0.00	30.95	4	6,409	0.06%
2020/06/05	0	0.00	1	31.10	31.35	-1	6,387	-0.02%
2020/06/04	0	0.00	50	30.15	30.20	-50	6,262	-0.80%
2020/06/03	2	30.15	23	30.45	30.15	-21	6,298	-0.33%
2020/06/02	1	30.20	17	30.35	30.30	-16	6,461	-0.25%
2020/06/01	0	0.00	1	29.90	29.95	-1	6,431	-0.02%
2020/05/29	8	29.60	0	0.00	29.50	8	6,410	0.12%
2020/05/28	0	0.00	1	29.95	29.70	-1	6,371	-0.02%
2020/05/27	1	29.90	0	0.00	29.85	1	6,349	0.02%
2020/05/26	32	29.97	0	0.00	29.80	32	6,333	0.51%
2020/05/25	10	29.60	0	0.00	29.95	10	6,292	0.16%
2020/05/22	34	30.08	0	0.00	29.65	34	6,272	0.54%
2020/05/15	6	30.94	0	0.00	30.70	6	5,998	0.10%
2020/05/13	3	32.42	0	0.00	32.40	3	5,884	0.05%
2020/05/12	0	0.00	1	32.60	32.80	-1	5,851	-0.02%
2020/05/08	1	31.85	0	0.00	31.90	1	5,762	0.02%
2020/05/06	1	32.80	1	32.40	32.40	0	5,663	0.00%
2020/04/30	1	33.60	0	0.00	33.70	1	5,580	0.02%
2020/04/29	0	0.00	5	34.18	34.20	-5	5,545	-0.09%
2020/04/28	25	33.35	25	33.68	34.10	0	5,516	0.00%
2020/04/24	1	32.00	1	31.90	31.85	0	5,273	0.00%
2020/04/23	3	32.55	0.3	32.35	32.15	2.7	5,168	0.05%
2020/04/22	4	34.88	16	34.90	34.95	-12	4,997	-0.24%
2020/04/21	3	35.02	0	0.00	35.00	3	4,864	0.06%
2020/04/20	9	35.12	0	0.00	35.35	9	4,729	0.19%
2020/04/17	5	35.40	1	34.95	34.95	4	4,768	0.08%
2020/04/16	13	34.78	25	34.93	35.20	-12	4,690	-0.26%
2020/04/15	3	34.20	6	34.37	34.45	-3	4,536	-0.07%
2020/04/14	0	0.00	13	33.88	33.90	-13	4,471	-0.29%
2020/04/13	12	33.36	21	33.36	33.30	-9	4,367	-0.21%
2020/04/10	1	32.75	1	32.70	32.80	0	4,260	0.00%
2020/04/09	1	32.30	0	0.00	32.15	1	4,234	0.02%
2020/04/08	11	31.81	9	31.92	32.00	2	4,155	0.05%
2020/03/31	0	0.00	1	30.30	30.30	-1	3,885	-0.03%
2020/03/27	1	29.50	3	29.68	29.40	-2	3,813	-0.05%
2020/03/26	3	29.38	0	0.00	29.60	3	3,764	0.08%
2020/03/25	0	0.00	1	29.25	29.00	-1	3,727	-0.03%
2020/03/20	4	28.33	77	28.12	28.40	-73	3,721	-1.96%
2020/03/19	11	28.15	1	28.40	26.70	10	3,643	0.27%
2020/03/18	4	29.80	2	29.75	29.50	2	3,535	0.06%
2020/03/17	3	30.00	30	30.28	30.10	-27	3,469	-0.78%
2020/03/16	2	31.60	6	31.52	31.20	-4	3,385	-0.12%
2020/03/13	9	30.63	12	30.55	31.45	-3	3,305	-0.09%
2020/03/12	6	31.35	1	31.65	31.60	5	3,172	0.16%
2020/03/11	3	32.15	3	32.38	32.10	0	3,074	0.00%
2020/03/10	1	31.30	21	31.22	32.25	-20	3,001	-0.67%
2020/03/09	2	31.50	4	32.00	31.35	-2	2,931	-0.07%
2020/03/06	102	32.97	2	33.00	32.65	100	2,859	3.50%	大買/
2020/03/05	0	0.00	10	31.83	32.00	-10	2,628	-0.38%
2020/03/04	3	30.85	0	0.00	30.95	3	2,581	0.12%
2020/02/26	0	0.00	1	31.90	31.70	-1	2,521	-0.04%
2020/02/25	4	31.94	3	31.95	32.05	1	2,509	0.04%
2020/02/19	2	32.35	5	32.04	32.05	-3	2,476	-0.12%
2020/02/14	0	0.00	1	32.00	32.05	-1	2,553	-0.04%
2020/02/12	1	31.55	1	31.55	31.55	0	2,467	0.00%
2020/02/11	1	31.00	1	31.25	31.05	0	2,449	0.00%
2020/02/10	6	30.90	1	30.80	30.65	5	2,437	0.21%
2020/02/03	1	32.00	2	31.60	32.05	-1	2,265	-0.04%
2020/01/31	12	32.33	1	32.00	32.70	11	2,152	0.51%
2020/01/30	1.3	30.34	2	30.25	30.65	-0.7	2,032	-0.03%
2020/01/17	2	32.30	1	32.50	32.30	1	1,916	0.05%
2020/01/15	1	31.80	4	31.85	31.80	-3	1,854	-0.16%
2020/01/14	0	0.00	1	32.00	32.30	-1	1,826	-0.05%
2020/01/13	0	0.00	9	32.40	32.05	-9	1,766	-0.51%
2020/01/09	10	31.34	0	0.00	31.15	10	1,515	0.66%
2020/01/08	2	30.90	0	0.00	31.15	2	1,452	0.14%
2020/01/03	1	30.50	0	0.00	30.55	1	1,354	0.07%
2019/12/23	0	0.00	2	30.35	30.30	-2	1,527	-0.13%
2019/12/20	0	0.00	3	30.20	30.25	-3	1,521	-0.20%
2019/12/19	0	0.00	1	30.15	30.10	-1	1,518	-0.07%
2019/12/18	65	30.11	1	30.00	30.30	64	1,499	4.27%
2019/12/17	3	29.65	0	0.00	29.80	3	1,421	0.21%
2019/12/10	0	0.00	1	29.10	29.30	-1	1,399	-0.07%
2019/11/29	2	29.83	1	29.75	29.65	1	1,476	0.07%
2019/11/26	1	30.10	1	30.15	30.15	0	1,480	0.00%
2019/11/13	35	29.47	35	29.53	30.10	0	1,460	0.00%
2019/10/15	0	0.00	5	28.90	28.75	-5	2,177	-0.23%
2019/10/08	0	0.00	10	29.65	29.60	-10	2,375	-0.42%
2019/10/07	0	0.00	8	30.30	30.40	-8	2,407	-0.33%
2019/10/04	0	0.00	1	30.60	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	1	29.95	30.15	-1	2,407	-0.04%
2019/09/23	3	29.35	0	0.00	29.45	3	2,490	0.12%
2019/08/29	0	0.00	1	28.25	28.30	-1	2,608	-0.04%
2019/08/28	2	28.30	0	0.00	28.30	2	2,614	0.08%
2019/08/27	1	28.40	0	0.00	28.45	1	2,623	0.04%
2019/08/21	5	28.95	0	0.00	28.90	5	2,704	0.18%
2019/08/20	0	0.00	5	28.60	28.75	-5	2,654	-0.19%
2019/08/16	28	28.52	0	0.00	28.55	28	2,650	1.06%
2019/08/15	0	0.00	2	28.20	28.25	-2	2,618	-0.08%
2019/08/14	3	28.22	0	0.00	28.45	3	2,579	0.12%
2019/08/07	1	27.60	0	0.00	27.70	1	2,537	0.04%
2019/08/06	0	0.00	7	26.74	27.10	-7	2,544	-0.28%
2019/08/02	1	27.75	1	27.75	27.85	0	2,586	0.00%
2019/07/31	1	28.15	0	0.00	28.20	1	2,588	0.04%
2019/07/26	1	28.35	0	0.00	28.40	1	2,555	0.04%
2019/07/25	1	28.05	0	0.00	28.15	1	2,537	0.04%
2019/07/23	5	28.62	1	28.40	28.35	4	2,458	0.16%
2019/07/22	4	28.86	1	28.90	28.70	3	2,423	0.12%
2019/07/19	4	31.94	4	31.90	31.90	0	2,284	0.00%
2019/07/18	2	31.83	0	0.00	31.85	2	2,149	0.09%
2019/07/17	3	32.05	3	32.03	32.20	0	2,049	0.00%
2019/07/16	1	32.85	0	0.00	32.35	1	1,984	0.05%
2019/07/15	2	32.88	0	0.00	32.80	2	1,896	0.11%
2019/07/12	2	33.03	0	0.00	33.00	2	1,835	0.11%
2019/07/11	1.5	32.95	2	32.88	32.90	-0.5	1,780	-0.03%
2019/07/10	1	32.50	0	0.00	32.55	1	1,741	0.06%
2019/07/09	0	0.00	3	32.00	32.15	-3	1,710	-0.18%
2019/07/08	25	32.02	0	0.00	31.85	25	1,686	1.48%
2019/07/05	1	32.30	1	32.30	32.35	0	1,841	0.00%
2019/07/02	0.2	31.80	0	0.00	31.90	0.2	1,897	0.01%
2019/07/01	2	31.75	0	0.00	31.80	2	1,903	0.11%
2019/06/13	2	31.10	0	0.00	31.20	2	2,120	0.09%
2019/06/11	0	0.00	2	30.48	30.70	-2	2,241	-0.09%
2019/06/10	8	29.99	6	29.97	30.20	2	2,288	0.09%
2019/05/31	0	0.00	2	31.50	31.55	-2	2,379	-0.08%
2019/05/30	0	0.00	1	31.05	31.20	-1	2,360	-0.04%
2019/05/29	1	30.80	0	0.00	30.80	1	2,366	0.04%
2019/05/24	1	30.45	2	30.10	30.40	-1	2,369	-0.04%
2019/05/21	1	30.30	3	29.97	30.30	-2	2,368	-0.08%
2019/05/15	12	29.92	8	29.90	30.10	4	2,392	0.17%
2019/05/14	0	0.00	4	28.70	29.75	-4	2,401	-0.17%
2019/05/13	1	29.50	0	0.00	29.40	1	2,399	0.04%
2019/05/10	4	30.35	0	0.00	29.95	4	2,435	0.16%
2019/05/09	2	30.75	2	30.73	30.70	0	2,404	0.00%
2019/05/08	0	0.00	1	30.65	31.00	-1	2,399	-0.04%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/04/29	2	31.03	0	0.00	30.80	2	2,402	0.08%
2019/04/24	0	0.00	1	31.45	31.35	-1	2,402	-0.04%
2019/04/23	4	31.30	0	0.00	31.30	4	2,402	0.17%
2019/04/22	18	31.35	0	0.00	31.40	18	2,405	0.75%
2019/04/16	2	31.23	4	31.30	31.40	-2	2,395	-0.08%
2019/04/15	1	31.45	0	0.00	31.35	1	2,359	0.04%
2019/04/11	7	32.09	5	32.08	32.00	2	2,301	0.09%
2019/04/10	0	0.00	1	31.40	31.70	-1	2,097	-0.05%
2019/04/08	1	31.45	0	0.00	31.45	1	1,977	0.05%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/03/29	0	0.00	5	31.25	31.40	-5	1,894	-0.26%
2019/03/26	0	0.00	1	31.15	31.25	-1	1,853	-0.05%
2019/03/22	0	0.00	60	30.80	30.65	-60	1,773	-3.38%
2019/03/21	0	0.00	60	30.55	30.70	-60	1,747	-3.43%
2019/03/20	2	30.35	320	30.50	30.45	-318	1,717	-18.52%	大賣/鉅額交易
2019/03/19	1	30.85	0	0.00	30.75	1	1,672	0.06%
2019/03/18	0	0.00	40	30.60	30.65	-40	1,637	-2.44%
2019/03/15	41	30.03	1	30.15	30.25	40	1,583	2.53%
2019/03/14	0	0.00	20	29.55	29.60	-20	1,507	-1.33%
2019/03/13	441	29.69	0	0.00	29.50	441	1,496	29.47%	大買/鉅額交易
2019/03/12	20	29.65	0	0.00	29.90	20	1,430	1.40%
2019/03/11	1	28.95	0	0.00	29.00	1	1,363	0.07%
2019/03/07	0	0.00	2	29.85	29.85	-2	1,325	-0.15%
2019/03/06	2	30.15	0	0.00	30.15	2	1,313	0.15%
2019/03/04	0	0.00	2	30.10	30.20	-2	1,315	-0.15%
2019/02/27	0	0.00	2	30.00	30.00	-2	1,303	-0.15%
2019/02/25	9	30.25	26	30.10	30.20	-17	1,276	-1.33%
2019/02/20	1	29.50	0	0.00	29.55	1	1,237	0.08%
2019/02/18	1	29.40	1	29.50	29.35	0	1,242	0.00%
2019/02/15	4	29.41	0	0.00	29.20	4	1,255	0.32%
2019/02/13	0	0.00	5	29.60	29.70	-5	1,297	-0.39%
2019/02/12	1	29.85	0	0.00	29.80	1	1,298	0.08%
2019/02/11	1	29.60	2	29.95	29.90	-1	1,305	-0.08%
2019/01/30	5	29.28	4	29.20	29.15	1	1,269	0.08%
2019/01/22	1	28.75	0	0.00	28.75	1	1,439	0.07%
2019/01/21	2	28.85	0	0.00	28.85	2	1,459	0.14%
2019/01/17	7	28.63	5	28.70	28.75	2	1,504	0.13%
2019/01/11	5	28.55	6	28.41	28.55	-1	1,613	-0.06%
2019/01/10	4	28.25	4	28.20	28.45	0	1,602	0.00%
2019/01/09	0	0.00	0.1	28.15	28.15	-0.1	1,605	-0.01%
2018/12/22	1	27.05	0	0.00	27.10	1	1,777	0.06%
2018/11/29	0	0.00	1	29.70	29.65	-1	2,013	-0.05%
2018/11/26	0	0.00	19	29.15	28.90	-19	2,007	-0.95%
2018/11/15	1	29.05	0	0.00	29.20	1	2,169	0.05%
2018/11/12	7	28.90	7	28.90	29.10	0	2,282	0.00%
2018/11/07	0	0.00	10	28.60	28.65	-10	2,350	-0.43%
2018/11/05	4	28.60	4	28.80	28.80	0	2,513	0.00%
2018/11/02	0	0.00	10	28.23	28.25	-10	2,863	-0.35%
2018/10/25	1	25.25	0	0.00	25.45	1	3,563	0.03%
2018/10/16	2	28.15	0	0.00	28.30	2	3,752	0.05%
2018/10/12	0	0.00	1	27.00	28.20	-1	3,901	-0.03%
2018/10/11	5	27.55	0	0.00	27.20	5	4,065	0.12%
2018/10/09	4	29.40	0	0.00	29.55	4	4,426	0.09%
2018/10/08	20	29.50	1	29.45	29.65	19	4,992	0.38%
2018/10/04	7	29.40	0	0.00	29.40	7	5,069	0.14%
2018/10/01	0	0.00	2	30.00	30.20	-2	5,161	-0.04%
2018/09/21	0	0.00	1	30.15	30.15	-1	5,600	-0.02%
2018/09/18	2	30.00	0	0.00	30.00	2	5,638	0.04%
2018/09/17	0	0.00	10	30.20	30.25	-10	5,655	-0.18%
2018/09/14	0	0.00	10	29.70	29.75	-10	5,651	-0.18%
2018/09/10	1	28.70	0	0.00	28.75	1	5,834	0.02%
2018/09/07	3	29.97	1	30.30	29.80	2	5,964	0.03%
2018/09/06	2	30.45	0	0.00	30.25	2	5,992	0.03%
2018/09/05	0	0.00	1	31.05	31.05	-1	6,064	-0.02%
2018/09/03	1	31.20	0	0.00	31.10	1	6,211	0.02%
2018/08/22	1	31.00	0	0.00	30.55	1	6,519	0.02%
2018/08/21	0	0.00	1	30.70	30.85	-1	6,556	-0.02%
2018/08/20	1	30.05	0	0.00	30.05	1	6,568	0.02%
2018/08/16	2	31.38	0	0.00	31.30	2	6,545	0.03%
2018/08/14	0	0.00	1	32.00	31.95	-1	6,711	-0.01%
2018/08/13	2	31.90	6	32.07	31.85	-4	6,799	-0.06%
2018/08/10	0	0.00	1	32.60	32.85	-1	6,732	-0.01%
2018/08/09	10	32.10	0	0.00	32.25	10	6,717	0.15%
2018/08/08	16	35.09	0	0.00	34.95	16	6,375	0.25%
2018/08/07	10	34.90	0	0.00	35.25	10	6,099	0.16%
2018/08/01	1	34.65	1	35.10	35.05	0	6,234	0.00%
2018/07/30	2	34.20	1	34.30	34.45	1	6,196	0.02%
2018/07/27	0	0.00	2	34.55	34.50	-2	6,171	-0.03%
2018/07/24	2	34.20	0	0.00	34.55	2	6,137	0.03%
2018/07/23	6	34.20	0	0.00	34.15	6	6,120	0.10%
2018/07/19	11	35.05	0	0.00	35.20	11	5,960	0.18%
2018/07/17	4	37.15	1	37.60	36.60	3	5,762	0.05%
2018/07/16	10	35.95	19	36.31	36.60	-9	5,339	-0.17%
2018/07/13	2	34.35	0	0.00	34.55	2	4,786	0.04%
2018/07/12	0	0.00	5	34.55	34.45	-5	4,748	-0.11%
2018/07/09	1	34.20	0	0.00	33.85	1	4,843	0.02%
2018/07/06	7	33.67	1	33.95	34.20	6	4,826	0.12%
2018/07/05	1	34.75	1	34.80	34.10	0	4,768	0.00%
2018/07/04	1	34.25	0	0.00	34.35	1	4,750	0.02%
2018/07/03	3	34.13	0	0.00	33.80	3	4,754	0.06%
2018/06/25	0	0.00	14	34.43	34.35	-14	4,966	-0.28%
2018/06/20	0	0.00	1	34.40	34.30	-1	5,211	-0.02%
2018/06/19	0	0.00	1	34.20	33.95	-1	5,243	-0.02%
2018/06/15	1	34.45	3	34.90	34.45	-2	5,246	-0.04%
2018/06/14	2	34.50	0	0.00	34.55	2	5,173	0.04%
2018/06/13	1	34.45	0	0.00	34.45	1	5,513	0.02%
2018/06/12	1	33.95	3	33.83	34.05	-2	5,732	-0.03%
2018/06/11	3	33.47	2	33.83	33.45	1	5,726	0.02%
2018/06/08	1	33.45	0	0.00	33.55	1	5,924	0.02%
2018/06/07	2	33.78	1	33.95	33.60	1	6,123	0.02%
2018/06/06	5	33.40	0	0.00	33.40	5	6,089	0.08%
2018/06/05	1	33.55	1	33.65	33.55	0	6,100	0.00%
2018/06/04	1	33.30	0	0.00	33.30	1	6,065	0.02%
2018/06/01	0	0.00	8	33.01	33.15	-8	6,206	-0.13%
2018/05/28	0	0.00	1	33.25	33.15	-1	6,108	-0.02%
2018/05/23	0	0.00	1	34.30	33.90	-1	6,042	-0.02%
2018/05/16	1	33.00	0	0.00	33.05	1	5,779	0.02%
2018/05/14	0	0.00	7	33.35	33.50	-7	5,932	-0.12%
2018/05/11	8	33.70	1	33.95	33.70	7	5,881	0.12%
2018/05/10	0	0.00	6	33.58	33.55	-6	5,847	-0.10%
2018/05/09	1	32.85	4	32.70	33.00	-3	5,625	-0.05%
2018/05/08	0	0.00	1	32.35	32.15	-1	5,456	-0.02%
2018/05/07	0	0.00	4	32.06	32.00	-4	5,402	-0.07%
2018/04/26	1	31.40	0	0.00	30.95	1	5,311	0.02%
2018/04/23	1	31.75	0	0.00	32.00	1	5,305	0.02%
2018/04/19	0	0.00	6	31.80	31.75	-6	5,284	-0.11%
2018/04/11	0	0.00	1	32.70	32.55	-1	5,339	-0.02%
2018/04/10	18	32.62	14	32.75	32.40	4	5,303	0.08%
2018/04/09	0	0.00	3	32.22	32.15	-3	5,142	-0.06%
2018/04/03	1	32.10	2	32.10	32.05	-1	5,113	-0.02%
2018/04/02	1	32.05	0	0.00	32.00	1	5,080	0.02%
2018/03/30	0	0.00	1	31.90	31.90	-1	5,051	-0.02%
2018/03/29	11	31.90	0	0.00	31.85	11	5,005	0.22%
2018/03/28	1	31.70	1	32.00	31.75	0	5,058	0.00%
2018/03/27	3	32.02	1	31.70	31.65	2	5,066	0.04%
2018/03/22	1	31.35	0	0.00	31.30	1	5,213	0.02%
2018/03/21	0	0.00	1	31.95	31.80	-1	5,155	-0.02%
2018/03/20	2	31.43	2	31.55	31.80	0	5,128	0.00%
2018/03/19	0	0.00	212	31.69	31.45	-212	5,051	-4.20%	大賣/鉅額交易
2018/03/16	23	31.06	0	0.00	31.30	23	4,629	0.50%
2018/03/15	36	30.66	0	0.00	30.70	36	4,303	0.84%
2018/03/14	58	30.50	4	30.45	30.30	54	4,206	1.28%
2018/03/13	95	30.05	10	29.95	30.35	85	4,003	2.12%
2018/03/12	10	29.40	1	29.50	29.35	9	3,788	0.24%
2018/03/06	0	0.00	1	28.65	28.45	-1	3,720	-0.03%
2018/03/02	0	0.00	2	27.90	28.00	-2	3,831	-0.05%
2018/02/27	0	0.00	1	27.75	27.70	-1	3,971	-0.03%
2018/02/23	0	0.00	2	27.15	27.40	-2	4,253	-0.05%
2018/02/22	0	0.00	1	26.70	26.70	-1	4,301	-0.02%
2018/02/21	1	26.60	2	26.45	26.55	-1	4,338	-0.02%
2018/02/12	1	25.40	0	0.00	25.90	1	4,359	0.02%
2018/02/09	2	24.35	1	25.30	25.05	1	4,411	0.02%
2018/02/08	1	26.05	1	26.05	25.60	0	4,376	0.00%
2018/02/07	0	0.00	4	26.18	26.15	-4	4,319	-0.09%
2018/02/06	0	0.00	2	26.85	27.45	-2	4,217	-0.05%
2018/02/05	1	28.80	0	0.00	28.80	1	4,236	0.02%
2018/02/02	10	29.25	11	29.10	29.10	-1	4,275	-0.02%
2018/01/25	1	28.95	1	28.95	28.75	0	4,845	0.00%
2018/01/23	0	0.00	2	28.85	28.75	-2	5,197	-0.04%
2018/01/17	1	28.85	0	0.00	28.90	1	5,670	0.02%
2018/01/10	2	28.05	0	0.00	28.15	2	7,126	0.03%
2018/01/08	11	27.97	10	28.15	28.05	1	7,961	0.01%
2018/01/02	0	0.00	1	30.10	30.20	-1	8,132	-0.01%