中鼎 (9933)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

股價
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
11,596張
產業
上市其他類股
403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

中鼎 (9933)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/06/21	3	52.87	2.1	52.76	52.60	0.9	5,296	0.02%
2024/06/20	0.1	52.70	1	52.80	52.80	-0.9	5,128	-0.02%
2024/06/19	1.1	52.39	3.1	52.47	52.40	-2	5,002	-0.04%
2024/06/18	0.3	50.90	3	50.70	50.90	-2.8	4,860	-0.06%
2024/06/17	0.1	49.95	9	50.00	49.95	-8.9	4,827	-0.18%
2024/06/14	2	49.25	2	49.50	49.50	0	4,805	0.00%
2024/06/13	2.3	49.05	1	49.00	49.05	1.3	4,777	0.03%
2024/06/12	2	48.45	0	0.00	48.65	2	4,791	0.04%
2024/06/11	0	48.25	0.4	48.15	48.00	-0.4	4,794	-0.01%
2024/06/07	7	48.83	5	48.85	48.80	2	4,825	0.04%
2024/06/06	0	0.00	1	48.15	48.20	-1	4,840	-0.02%
2024/06/05	0	0.00	3.2	48.70	48.50	-3.2	4,895	-0.07%
2024/06/04	0	0.00	5	48.65	48.70	-5	4,940	-0.10%
2024/06/03	0	0.00	3	48.25	48.30	-3	4,959	-0.06%
2024/05/30	0	0.00	0.3	47.50	47.35	-0.3	4,983	-0.01%
2024/05/29	0	0.00	2	47.70	47.65	-2	4,987	-0.04%
2024/05/28	0	0.00	4	47.75	47.90	-4	5,008	-0.08%
2024/05/27	0	0.00	0.3	47.15	47.30	-0.3	5,005	0.00%
2024/05/24	5	46.79	1.2	47.12	47.15	3.8	4,984	0.08%
2024/05/23	4	47.30	10	47.30	47.40	-6	4,945	-0.12%
2024/05/22	0.2	48.25	0	0.00	48.15	0.2	4,907	0.00%
2024/05/21	2	47.51	2	47.80	47.95	0	4,888	0.00%
2024/05/20	6	48.43	12	48.05	48.00	-6	4,869	-0.12%
2024/05/17	6	47.63	0	0.00	47.95	6	4,821	0.12%
2024/05/16	0	0.00	2	47.13	47.45	-2	4,804	-0.04%
2024/05/15	0	47.40	2	47.35	47.25	-2	4,752	-0.04%
2024/05/14	1	47.21	16	47.30	47.30	-15	4,728	-0.32%
2024/05/13	0	47.76	3	48.05	47.55	-3	4,674	-0.06%
2024/05/10	11.1	48.37	26.3	48.23	48.75	-15.2	4,595	-0.33%
2024/05/09	6	47.87	3	48.00	47.55	3	4,531	0.07%
2024/05/08	9.3	48.08	0	0.00	47.80	9.3	4,488	0.21%
2024/05/07	19.2	48.00	7	48.49	48.15	12.2	4,414	0.28%
2024/05/06	25.1	48.67	55.5	48.60	48.55	-30.4	4,204	-0.72%
2024/05/03	1.6	52.99	2.7	53.37	53.90	-1.1	3,721	-0.03%
2024/05/02	2	51.80	5	52.44	52.30	-3	3,607	-0.08%
2024/04/29	54	51.40	2.5	51.26	51.80	51.5	3,503	1.47%
2024/04/26	0	0.00	5	51.14	51.40	-5	3,455	-0.14%
2024/04/25	12.9	51.82	16	51.59	51.40	-3.1	3,386	-0.09%
2024/04/24	5.6	50.27	28	50.50	50.50	-22.5	3,229	-0.70%
2024/04/23	1.2	49.50	0	0.00	49.80	1.2	3,168	0.04%
2024/04/22	16	50.85	7	49.98	49.50	9	3,118	0.29%
2024/04/19	11.9	50.05	2.5	49.88	50.20	9.4	2,973	0.32%
2024/04/18	8.1	49.93	2	49.90	49.90	6.1	2,735	0.22%
2024/04/17	0.1	48.30	7	47.70	48.45	-6.9	2,496	-0.28%
2024/04/16	2	47.50	6	47.50	47.30	-4	2,449	-0.16%
2024/04/15	0.1	49.13	1.1	49.07	48.90	-1	2,368	-0.04%
2024/04/12	0.1	49.50	0	0.00	49.55	0.1	2,322	0.00%
2024/04/10	5.2	49.66	3.3	49.56	49.50	2	2,213	0.09%
2024/04/09	0.1	48.60	2	48.63	48.55	-1.9	2,082	-0.09%
2024/04/08	5.2	47.87	0	47.70	47.70	5.2	2,016	0.26%
2024/04/03	0.1	47.55	0.1	47.60	47.70	0	1,974	0.00%
2024/04/02	0	0.00	0.3	46.40	46.85	-0.3	1,928	-0.01%
2024/04/01	0.4	47.39	1	47.10	46.80	-0.6	1,897	-0.03%
2024/03/29	1	47.30	5	47.38	47.40	-4	1,864	-0.21%
2024/03/28	4	47.49	1	47.30	47.30	3	1,846	0.16%
2024/03/27	1	47.60	11.3	47.59	47.60	-10.3	1,817	-0.57%
2024/03/26	1	45.80	5.9	46.41	45.50	-4.9	1,677	-0.29%
2024/03/25	0	0.00	0.9	45.37	45.80	-0.9	1,636	-0.06%
2024/03/22	0	0.00	6	45.83	45.75	-6	1,643	-0.37%
2024/03/21	2.5	45.56	6	45.78	45.85	-3.5	1,646	-0.21%
2024/03/20	1	45.50	1	45.60	45.45	0	1,621	0.00%
2024/03/19	8	45.28	0	0.00	45.30	8	1,585	0.50%
2024/03/18	2.5	44.63	0	0.00	44.80	2.5	1,581	0.16%
2024/03/15	1	44.25	4	44.38	44.35	-3	1,577	-0.19%
2024/03/14	1	44.90	2.2	45.23	44.90	-1.2	1,543	-0.08%
2024/03/13	0	0.00	2	45.35	45.30	-2	1,532	-0.13%
2024/03/12	3	44.62	0.1	44.70	44.65	2.9	1,491	0.20%
2024/03/11	0	0.00	9	45.22	45.25	-9	1,465	-0.61%
2024/03/08	2	44.35	1	44.70	44.70	1	1,417	0.07%
2024/03/07	3	43.68	1	44.10	44.20	2	1,376	0.15%
2024/03/06	1	44.20	1	44.40	44.25	0	1,373	0.00%
2024/03/05	20	43.95	0	0.00	43.90	20	1,346	1.49%
2024/03/04	3	43.48	5	43.50	43.55	-2	1,336	-0.15%
2024/03/01	1	43.50	1	43.65	43.70	0	1,382	0.00%
2024/02/29	1	43.00	0	0.00	42.95	1	1,371	0.07%
2024/02/26	0	0.00	4	43.00	42.90	-4	1,372	-0.29%
2024/02/23	0	0.00	30.5	42.65	42.65	-30.5	1,379	-2.21%
2024/02/22	1	42.95	0	0.00	42.95	1	1,394	0.07%
2024/02/20	1	42.70	0.7	42.90	42.70	0.4	1,429	0.02%
2024/02/19	4.3	42.93	0	0.00	42.90	4.3	1,459	0.30%
2024/02/16	0.6	42.30	0	0.00	42.25	0.6	1,499	0.04%
2024/02/15	1	42.00	0	0.00	41.90	1	1,548	0.06%
2024/02/05	2	41.98	0	0.00	42.00	2	1,565	0.13%
2024/02/02	0	0.00	0.3	42.35	42.20	-0.3	1,608	-0.02%
2024/02/01	0	0.00	1	42.40	42.30	-1	1,668	-0.06%
2024/01/31	0	0.00	1	42.50	42.30	-1	1,725	-0.06%
2024/01/30	0	42.00	0.2	42.15	41.80	-0.2	1,749	-0.01%
2024/01/29	0.2	42.50	1	42.45	42.25	-0.9	1,776	-0.05%
2024/01/26	2	42.05	0	0.00	42.30	2	1,945	0.10%
2024/01/25	0	0.00	1	42.15	42.05	-1	1,957	-0.05%
2024/01/24	0	0.00	1	42.25	42.15	-1	1,957	-0.05%
2024/01/23	0.3	42.25	0.3	42.15	42.10	-0.1	1,964	0.00%
2024/01/22	1.5	42.07	0	0.00	42.15	1.5	1,966	0.08%
2024/01/17	0	0.00	1	42.00	42.05	-1	1,975	-0.05%
2024/01/15	0.1	42.01	1	42.75	42.75	-0.9	1,985	-0.05%
2024/01/12	2	41.83	11.4	41.85	41.75	-9.4	1,983	-0.47%
2024/01/11	1	42.15	0.1	42.20	42.15	0.9	1,985	0.05%
2024/01/05	0	0.00	2	42.28	42.25	-2	2,092	-0.10%
2024/01/03	2	42.15	0	0.00	42.15	2	2,126	0.09%
2024/01/02	0	0.00	2.2	42.48	42.45	-2.2	2,141	-0.10%
2023/12/29	0	0.00	3	42.15	42.15	-3	2,145	-0.14%
2023/12/27	2	42.33	0	0.00	42.15	2	2,157	0.09%
2023/12/25	3	42.03	0	42.25	42.10	3	2,150	0.14%
2023/12/22	1	42.00	0	0.00	42.00	1	2,155	0.05%
2023/12/19	1	42.15	0	0.00	42.00	1	2,145	0.05%
2023/12/18	0	0.00	3	42.75	42.60	-3	2,128	-0.14%
2023/12/15	1	43.80	2	43.95	43.50	-1	2,105	-0.05%
2023/12/14	0	0.00	2	43.83	43.80	-2	2,092	-0.10%
2023/12/12	0	0.00	3	43.80	43.80	-3	2,062	-0.15%
2023/12/11	0	0.00	1	43.85	43.85	-1	2,051	-0.05%
2023/12/08	2	43.80	0	0.00	43.80	2	2,035	0.10%
2023/12/07	0	0.00	1	43.90	44.05	-1	2,024	-0.05%
2023/12/06	1.2	44.06	0.1	44.40	43.95	1.1	2,014	0.05%
2023/12/05	0	0.00	0.2	44.00	44.10	-0.2	2,001	-0.01%
2023/12/04	0.2	44.30	0	0.00	44.15	0.2	2,006	0.01%
2023/12/01	0.3	44.50	1	44.25	44.35	-0.7	2,046	-0.03%
2023/11/30	0	0.00	1.2	43.91	43.85	-1.2	1,993	-0.06%
2023/11/29	0	0.00	3	43.90	44.00	-3	1,975	-0.15%
2023/11/28	0	0.00	3.1	43.99	43.60	-3.1	1,960	-0.16%
2023/11/27	0	0.00	0.1	43.40	43.20	-0.1	1,898	-0.01%
2023/11/24	0	0.00	1	42.95	43.05	-1	1,867	-0.05%
2023/11/22	0	0.00	20	42.98	43.10	-20	1,859	-1.08%
2023/11/21	0	0.00	7	42.81	42.90	-7	1,846	-0.38%
2023/11/17	0	0.00	8	43.62	43.50	-8	1,826	-0.44%
2023/11/16	2	44.00	2	43.90	43.95	0	1,819	0.00%
2023/11/15	0.2	43.50	5	43.42	43.70	-4.9	1,790	-0.27%
2023/11/14	0.1	43.80	3	43.80	42.95	-2.9	1,735	-0.17%
2023/11/13	0	0.00	2.6	42.75	42.90	-2.6	1,696	-0.15%
2023/11/10	2	42.95	1.6	42.87	42.90	0.4	1,671	0.02%
2023/11/09	1.4	42.63	1	43.00	42.65	0.4	1,643	0.02%
2023/11/08	5.3	42.76	38.5	42.64	42.65	-33.2	1,601	-2.07%
2023/11/07	2	42.05	4.1	41.97	42.15	-2.1	1,540	-0.13%
2023/11/06	4.1	41.68	6.4	41.75	41.80	-2.3	1,506	-0.15%
2023/11/03	1	41.60	4.7	41.63	41.55	-3.7	1,470	-0.25%
2023/11/01	0	0.00	0.1	39.60	39.80	-0.1	1,309	-0.01%
2023/10/31	0.1	39.70	0	0.00	39.45	0.1	1,311	0.01%
2023/10/30	0.1	39.80	0	0.00	39.85	0.1	1,320	0.01%
2023/10/27	0.2	39.94	0	0.00	39.90	0.2	1,326	0.01%
2023/10/26	0.2	39.81	0	0.00	39.80	0.2	1,332	0.02%
2023/10/25	0.1	39.95	5	39.85	39.80	-4.9	1,334	-0.37%
2023/10/20	0.3	39.52	0	0.00	39.50	0.3	1,324	0.02%
2023/10/18	0.1	39.50	0	0.00	39.50	0.1	1,311	0.01%
2023/10/16	0	0.00	1	40.30	40.15	-1	1,283	-0.08%
2023/10/13	0	39.50	1	39.35	39.35	-1	1,252	-0.08%
2023/10/12	0.3	39.75	0	0.00	39.85	0.3	1,249	0.02%
2023/10/11	2.2	39.40	0	0.00	39.45	2.2	1,246	0.18%
2023/10/06	0.1	39.15	0	0.00	39.05	0.1	1,228	0.01%
2023/10/05	0.1	39.15	0	0.00	38.95	0.1	1,219	0.01%
2023/10/04	3.2	38.99	0	0.00	39.00	3.2	1,211	0.26%
2023/10/03	3.1	39.18	0	0.00	39.20	3.1	1,213	0.26%
2023/10/02	4.2	39.31	0	0.00	39.35	4.2	1,244	0.33%
2023/09/28	0.2	39.61	0	0.00	39.45	0.2	1,301	0.02%
2023/09/27	0.1	39.56	0	0.00	39.45	0.1	1,333	0.01%
2023/09/26	0.2	39.65	0	0.00	39.45	0.2	1,343	0.01%
2023/09/25	0.1	39.95	0	0.00	39.70	0.1	1,352	0.01%
2023/09/22	0	39.80	0	0.00	39.65	0	1,351	0.00%
2023/09/21	0.1	40.20	8	39.93	40.00	-7.9	1,349	-0.59%
2023/09/20	1.1	40.31	0	0.00	40.30	1.1	1,344	0.08%
2023/09/19	0.1	40.35	0	0.00	40.30	0.1	1,347	0.00%
2023/09/18	0.1	40.20	0	0.00	40.20	0.1	1,346	0.00%
2023/09/15	0	40.20	0	0.00	40.10	0	1,350	0.00%
2023/09/14	0.1	40.25	0	0.00	40.20	0.1	1,343	0.01%
2023/09/13	0.1	40.20	0	0.00	40.10	0.1	1,342	0.01%
2023/09/12	1.1	40.06	0	0.00	40.00	1.1	1,351	0.08%
2023/09/11	1.1	40.39	1	39.90	39.95	0.1	1,350	0.00%
2023/09/07	1.3	40.70	0	0.00	40.10	1.3	1,343	0.10%
2023/09/06	6	40.85	3	40.98	40.75	3	1,318	0.23%
2023/09/05	5.1	39.91	0	0.00	39.95	5.1	1,256	0.41%
2023/08/31	0.1	39.45	0	0.00	39.45	0.1	1,276	0.00%
2023/08/30	0.1	39.30	0	0.00	39.35	0.1	1,285	0.01%
2023/08/29	2.1	38.81	0	0.00	38.95	2.1	1,312	0.16%
2023/08/25	0.1	38.80	0	0.00	38.80	0.1	1,336	0.01%
2023/08/24	0.1	38.90	0	0.00	38.80	0.1	1,343	0.01%
2023/08/23	0.4	38.93	0.5	38.90	38.85	-0.1	1,343	-0.01%
2023/08/22	0.5	39.15	1	38.95	39.00	-0.5	1,333	-0.04%
2023/08/21	0	0.00	16.1	39.25	39.20	-16.1	1,329	-1.21%
2023/08/18	0	0.00	1	39.35	39.60	-1	1,319	-0.08%
2023/08/17	4	39.33	0.1	39.20	39.35	4	1,322	0.30%
2023/08/16	1.2	39.38	0	0.00	39.35	1.2	1,309	0.09%
2023/08/15	1	39.50	0	0.00	39.55	1	1,309	0.08%
2023/08/14	1.4	39.71	1	39.60	39.60	0.4	1,317	0.03%
2023/08/11	1.1	40.00	0	0.00	40.05	1.1	1,337	0.09%
2023/08/10	1	39.90	0	0.00	40.10	1	1,351	0.07%
2023/08/08	1	40.00	1.9	40.05	40.05	-0.9	1,387	-0.06%
2023/08/07	0	0.00	1	40.00	40.35	-1	1,402	-0.07%
2023/08/04	0.1	40.25	0.2	40.18	40.15	-0.2	1,432	-0.01%
2023/08/02	1	40.05	0	0.00	40.00	1	1,472	0.07%
2023/07/31	0	0.00	6	40.40	40.35	-6	1,567	-0.38%
2023/07/27	0	0.00	0.3	40.35	40.25	-0.3	1,565	-0.02%
2023/07/25	3.1	40.07	0	0.00	40.05	3.1	1,594	0.19%
2023/07/21	0	0.00	1	40.75	40.45	-1	1,576	-0.06%
2023/07/19	1	40.00	4	40.01	40.10	-3	1,578	-0.19%
2023/07/18	1	40.05	16	40.10	40.10	-15	1,576	-0.95%
2023/07/17	21	40.61	6	40.57	40.50	15	1,567	0.96%
2023/07/14	0	0.00	83	39.85	39.90	-83	1,560	-5.32%
2023/07/11	1.1	40.00	28	39.92	39.90	-26.9	1,567	-1.72%
2023/07/07	5.2	39.73	5	39.90	39.75	0.2	1,628	0.01%
2023/07/06	0	0.00	2	40.40	40.20	-2	1,601	-0.12%
2023/07/05	5	42.11	0	0.00	42.15	5	1,547	0.32%
2023/07/04	1	42.15	1	42.10	42.10	0	1,519	0.00%
2023/07/03	0.1	42.15	0	0.00	42.15	0.1	1,525	0.01%
2023/06/30	1.1	41.96	0	0.00	42.10	1.1	1,535	0.07%
2023/06/28	0	0.00	1	42.00	41.95	-1	1,568	-0.06%
2023/06/27	1	41.95	0	0.00	41.90	1	1,578	0.06%
2023/06/21	2	41.80	3	41.75	41.75	-1	1,611	-0.06%
2023/06/19	3	41.90	0	0.00	41.95	3	1,647	0.18%
2023/06/16	1	42.00	1	42.00	41.65	0	1,665	0.00%
2023/06/14	0	0.00	1	42.15	42.10	-1	1,688	-0.06%
2023/06/13	0	0.00	3	42.00	42.00	-3	1,707	-0.18%
2023/06/09	0	0.00	4	42.05	42.00	-4	1,766	-0.23%
2023/06/08	2	42.00	0	0.00	41.90	2	1,817	0.11%
2023/06/07	5	42.14	0	0.00	42.35	5	1,867	0.27%
2023/06/06	2	42.05	0	0.00	41.95	2	1,914	0.10%
2023/06/05	1	41.90	0.2	41.90	41.75	0.8	2,066	0.04%
2023/06/02	2	41.58	3.2	41.69	41.80	-1.2	2,075	-0.06%
2023/06/01	0.2	41.15	0	0.00	41.15	0.2	2,059	0.01%
2023/05/31	1	40.95	0	0.00	40.85	1	2,049	0.05%
2023/05/30	1.1	41.19	0	0.00	41.05	1.1	2,026	0.05%
2023/05/29	1	41.20	2	41.25	41.25	-1	2,022	-0.05%
2023/05/25	0.1	41.35	0	0.00	41.05	0.1	2,027	0.00%
2023/05/24	0	0.00	4	41.60	41.60	-4	2,017	-0.20%
2023/05/23	1	41.80	5	41.80	41.65	-4	2,019	-0.20%
2023/05/22	8	41.71	0	0.00	41.70	8	2,017	0.40%
2023/05/19	2	41.40	1	41.50	41.40	1	2,021	0.05%
2023/05/18	5	40.85	0	0.00	41.05	5	2,032	0.25%
2023/05/16	1	40.85	0	0.00	40.80	1	2,000	0.05%
2023/05/12	0.1	40.85	0	0.00	40.80	0.1	1,966	0.01%
2023/05/11	1	40.35	0	0.00	40.25	1	1,969	0.05%
2023/05/10	4.1	40.41	11	40.35	40.30	-6.9	1,955	-0.35%
2023/05/09	6.1	40.71	21	40.68	40.70	-14.9	1,938	-0.77%
2023/05/08	26	40.95	8	40.72	41.00	18	1,911	0.94%
2023/05/05	3	42.65	0	0.00	42.60	3	1,811	0.17%
2023/05/04	7	42.80	0	0.00	42.75	7	1,832	0.38%
2023/05/03	3	42.60	0	0.00	42.60	3	1,830	0.16%
2023/05/02	3	42.80	0	0.00	42.75	3	1,839	0.16%
2023/04/28	24	42.62	0	0.00	42.50	24	1,852	1.30%
2023/04/26	1	41.95	0	0.00	42.15	1	1,836	0.05%
2023/04/25	1	42.60	1	42.70	41.95	0	1,827	0.00%
2023/04/21	2	42.15	0	0.00	41.85	2	1,857	0.11%
2023/04/20	4	42.31	30.1	42.29	42.25	-26.1	1,888	-1.38%
2023/04/17	1	42.95	0	0.00	42.90	1	1,936	0.05%
2023/04/14	0	0.00	3	43.03	43.05	-3	1,925	-0.16%
2023/04/13	1	43.25	6	43.41	43.20	-5	1,933	-0.26%
2023/04/12	0	0.00	4	42.85	42.95	-4	1,893	-0.21%
2023/04/11	0.1	42.64	6	42.53	42.50	-5.9	1,874	-0.32%
2023/04/10	0	0.00	6	42.55	42.45	-6	1,877	-0.32%
2023/04/06	2	41.80	9	41.79	41.80	-7	1,870	-0.37%
2023/03/31	2	42.05	0	0.00	41.90	2	1,852	0.11%
2023/03/30	0	0.00	6	42.33	42.40	-6	1,846	-0.33%
2023/03/29	2	42.20	0	0.00	42.15	2	1,846	0.11%
2023/03/27	0	0.00	4.5	42.39	42.35	-4.5	1,870	-0.24%
2023/03/24	0	0.00	1.2	42.61	42.55	-1.2	1,899	-0.06%
2023/03/23	0.8	42.60	0	0.00	42.65	0.8	1,897	0.04%
2023/03/22	16	42.50	1	42.30	42.45	15	1,885	0.80%
2023/03/21	2	41.98	0	0.00	42.05	2	1,895	0.11%
2023/03/20	0.2	42.25	0	0.00	42.00	0.2	1,914	0.01%
2023/03/17	5	41.42	0	0.00	41.20	5	1,927	0.26%
2023/03/16	2	41.30	23	41.07	41.20	-21	1,944	-1.08%
2023/03/15	0	0.00	19	41.64	41.65	-19	2,033	-0.93%
2023/03/14	7	41.35	5	41.25	41.25	2	2,057	0.10%
2023/03/13	11	41.70	1	41.70	41.85	10	2,057	0.49%
2023/03/10	7	42.23	53	42.09	42.20	-46	2,049	-2.25%
2023/03/09	5.2	42.96	3	43.00	42.80	2.2	2,039	0.11%
2023/03/08	18	42.98	6	42.66	43.40	12	2,020	0.59%
2023/03/07	3	45.55	1	45.60	45.60	2	1,876	0.11%
2023/03/03	0	0.00	0.4	44.60	44.80	-0.4	1,888	-0.02%
2023/03/02	0	0.00	1	44.45	44.55	-1	1,920	-0.05%
2023/03/01	1	44.35	0	0.00	44.40	1	1,961	0.05%
2023/02/24	1	44.35	0	0.00	44.45	1	1,991	0.05%
2023/02/23	4	44.74	1	45.05	44.65	3	2,027	0.15%
2023/02/22	7	44.14	0	0.00	44.20	7	2,061	0.34%
2023/02/21	1	44.10	0	0.00	44.25	1	2,090	0.05%
2023/02/20	1	44.00	1	44.15	44.20	0	2,146	0.00%
2023/02/16	1	43.70	0	0.00	43.55	1	2,303	0.04%
2023/02/15	4.1	44.02	2	44.55	43.85	2.1	2,384	0.09%
2023/02/14	1	44.45	1	44.45	44.50	0	2,436	0.00%
2023/02/13	4	44.01	0	0.00	44.10	4	2,534	0.16%
2023/02/09	2	43.65	0	0.00	43.65	2	2,917	0.07%
2023/02/08	3	44.00	0	0.00	44.00	3	3,232	0.09%
2023/02/07	5.1	44.23	0	0.00	44.20	5.1	3,368	0.15%
2023/02/06	0	0.00	2	43.65	43.70	-2	3,360	-0.06%
2023/02/03	0.1	43.35	0	0.00	43.35	0.1	3,369	0.00%
2023/02/02	4	43.56	0.5	43.60	43.25	3.5	3,364	0.10%
2023/01/31	0	0.00	7	42.95	43.20	-7	3,386	-0.21%
2023/01/30	1	42.90	6.6	42.99	42.90	-5.6	3,399	-0.16%
2023/01/17	1	42.60	0	0.00	42.45	1	3,394	0.03%
2023/01/16	2.3	42.80	0	0.00	42.90	2.3	3,419	0.07%
2023/01/13	0	0.00	4	42.57	42.40	-4	3,450	-0.12%
2023/01/12	0	0.00	0.1	42.45	42.40	-0.1	3,498	0.00%
2023/01/11	4	42.48	0	0.00	42.40	4	3,520	0.11%
2023/01/10	2	42.95	0	0.00	43.20	2	3,508	0.06%
2023/01/09	18	42.76	0	0.00	42.60	18	3,486	0.52%
2022/12/29	4	41.78	0	0.00	42.15	4	3,537	0.11%
2022/12/27	5	42.20	0	0.00	42.00	5	3,546	0.14%
2022/12/22	6	41.65	0	0.00	41.60	6	3,655	0.16%
2022/12/16	0	0.00	3.5	42.93	42.80	-3.5	3,722	-0.09%
2022/12/12	0	0.00	1	43.35	43.35	-1	3,844	-0.03%
2022/12/09	0.1	42.91	0	0.00	42.65	0.1	3,832	0.00%
2022/12/08	1	43.05	4	42.64	43.05	-3	3,825	-0.08%
2022/12/07	6	42.85	1	42.95	42.15	5	3,798	0.13%
2022/12/06	1	41.95	9.4	41.94	42.05	-8.4	3,709	-0.23%
2022/12/05	6	41.52	0.5	41.65	41.30	5.6	3,691	0.15%
2022/12/02	3	42.00	0	0.00	41.80	3	3,745	0.08%
2022/12/01	6	41.43	0	0.00	41.70	6	3,739	0.16%
2022/11/30	10	40.67	0.1	40.85	40.65	9.9	3,791	0.26%
2022/11/28	4	40.45	1	40.55	40.40	3	3,944	0.08%
2022/11/25	1	40.50	1	40.64	40.40	0	3,936	0.00%
2022/11/24	5	40.17	0	0.00	40.20	5	3,921	0.13%
2022/11/23	7	40.22	2	40.25	40.25	5	3,888	0.13%
2022/11/22	2	39.85	0	0.00	39.80	2	3,856	0.05%
2022/11/21	9	40.13	12	39.93	40.15	-3	3,840	-0.08%
2022/11/18	1.1	39.58	0	0.00	39.55	1.1	3,805	0.03%
2022/11/17	1	40.10	0	0.00	39.90	1	3,751	0.03%
2022/11/16	0.3	40.24	0	0.00	39.75	0.3	3,717	0.01%
2022/11/15	23	40.01	64	39.88	40.00	-41	3,659	-1.12%
2022/11/14	4.2	40.05	1	40.05	40.25	3.2	3,582	0.09%
2022/11/11	5	39.40	1	39.55	39.10	4	3,500	0.11%
2022/11/10	2	38.85	0	0.00	38.70	2	3,419	0.06%
2022/11/09	31.8	38.73	34.1	38.71	38.80	-2.3	3,385	-0.07%
2022/11/08	6.1	38.83	7.1	38.97	38.90	-0.9	3,291	-0.03%
2022/11/07	37.1	38.51	57.1	38.50	38.60	-20	3,174	-0.63%
2022/11/04	8	39.87	4.2	39.70	40.10	3.8	2,913	0.13%
2022/11/03	12	42.77	0.4	42.75	42.70	11.6	2,588	0.45%
2022/11/02	1	47.45	1	47.40	47.40	0	2,445	0.00%
2022/10/31	1	46.70	0	0.00	46.90	1	2,445	0.04%
2022/10/28	0	0.00	1	46.80	46.65	-1	2,469	-0.04%
2022/10/27	0	0.00	4	47.20	47.35	-4	2,460	-0.16%
2022/10/24	0.1	45.45	0	0.00	45.40	0.1	2,424	0.00%
2022/10/21	3	46.00	0	0.00	46.20	3	2,423	0.12%
2022/10/20	3	44.90	0	0.00	45.60	3	2,432	0.12%
2022/10/19	0.1	45.70	4	45.93	46.20	-4	2,390	-0.17%
2022/10/18	14	45.17	0	0.00	45.20	14	2,371	0.59%
2022/10/17	4.1	44.09	0	0.00	44.45	4.1	2,367	0.17%
2022/10/14	0.1	44.58	0	0.00	44.40	0.1	2,368	0.00%
2022/10/13	3	44.60	0	0.00	44.15	3	2,377	0.13%
2022/10/12	1	45.40	1.3	45.63	45.35	-0.3	2,357	-0.01%
2022/10/11	2.2	46.38	4	46.00	45.85	-1.8	2,348	-0.08%
2022/10/07	0.1	46.72	0	0.00	46.60	0.1	2,324	0.00%
2022/10/05	0	0.00	2	46.18	46.05	-2	2,307	-0.09%
2022/10/04	1	46.05	0	0.00	45.95	1	2,310	0.04%
2022/10/03	2.1	45.54	3	45.25	45.85	-0.9	2,308	-0.04%
2022/09/30	4.1	45.60	0	0.00	45.60	4.1	2,301	0.18%
2022/09/29	0	0.00	1	46.25	46.70	-1	2,277	-0.04%
2022/09/28	6.1	46.49	4	46.90	46.05	2.1	2,289	0.09%
2022/09/27	2	46.90	1	47.65	48.00	1	2,274	0.04%
2022/09/26	2.1	47.80	1.1	48.05	47.25	1	2,273	0.04%
2022/09/23	1.1	48.82	7	49.47	49.00	-6	2,289	-0.26%
2022/09/22	3.3	49.02	3	49.30	49.50	0.3	2,315	0.01%
2022/09/21	23.1	48.85	3	48.48	48.90	20.1	2,267	0.89%
2022/09/20	1.1	48.27	3	48.48	48.30	-1.9	2,235	-0.08%
2022/09/19	3	46.75	69	46.49	46.85	-66	2,213	-2.98%
2022/09/16	2	47.50	0	0.00	47.65	2	2,217	0.09%
2022/09/15	0	0.00	12	47.68	47.85	-12	2,266	-0.53%
2022/09/14	7	47.26	0	0.00	47.30	7	2,316	0.30%
2022/09/13	1	47.55	0	0.00	47.60	1	2,373	0.04%
2022/09/12	2.1	47.56	0.4	47.60	47.55	1.7	2,485	0.07%
2022/09/08	4	48.40	102	48.26	47.80	-98	2,601	-3.77%	大賣/
2022/09/07	9.1	48.38	8.1	48.40	48.40	1	2,727	0.04%
2022/09/06	18.5	48.46	22	48.88	48.35	-3.6	2,772	-0.13%
2022/09/05	115.1	48.85	3	47.95	48.85	112.1	2,685	4.17%	大買/鉅額交易
2022/09/02	13.1	45.95	0	0.00	45.95	13.1	2,527	0.52%
2022/09/01	2	44.60	0	0.00	44.60	2	2,497	0.08%
2022/08/30	0	0.00	1	45.50	45.35	-1	2,491	-0.04%
2022/08/26	18	45.81	3	45.45	45.95	15	2,486	0.60%
2022/08/25	11	44.90	0	0.00	44.95	11	2,474	0.44%
2022/08/24	0	0.00	13	44.82	45.00	-13	2,480	-0.52%
2022/08/18	0	0.00	2	45.88	45.55	-2	2,519	-0.08%
2022/08/17	4.1	45.53	1	45.80	45.65	3.1	2,527	0.12%
2022/08/16	0	0.00	2	45.05	45.00	-2	2,521	-0.08%
2022/08/15	1	44.40	0	0.00	44.60	1	2,537	0.04%
2022/08/10	8	43.88	0	0.00	44.10	8	2,529	0.32%
2022/08/09	4	43.76	0	0.00	43.85	4	2,537	0.16%
2022/08/08	2	43.60	0.5	43.60	43.45	1.5	2,550	0.06%
2022/08/04	0	0.00	5	42.50	42.50	-5	2,570	-0.19%
2022/08/01	2	44.08	0	0.00	44.00	2	2,595	0.08%
2022/07/29	7	44.44	7	43.90	44.45	0	2,713	0.00%
2022/07/28	4	44.39	2	44.50	44.15	2	2,755	0.07%
2022/07/22	2	41.13	0	0.00	41.60	2	2,689	0.07%
2022/07/20	1	41.65	0	0.00	41.40	1	2,697	0.04%
2022/07/15	1	42.25	0	0.00	41.90	1	2,760	0.04%
2022/07/13	2	41.63	0	0.00	41.55	2	2,843	0.07%
2022/07/08	15	41.80	1.1	41.39	41.85	13.9	2,837	0.49%
2022/07/07	1	41.05	0.5	41.00	40.90	0.5	2,825	0.02%
2022/07/06	0.1	40.48	0	0.00	40.10	0.1	2,839	0.00%
2022/07/05	1	41.10	0	0.00	41.30	1	2,820	0.04%
2022/07/04	2	42.33	10	41.42	41.15	-8	2,807	-0.29%
2022/07/01	9	42.97	0	0.00	42.40	9	2,799	0.32%
2022/06/30	5	44.87	40	45.19	44.90	-35	2,764	-1.27%
2022/06/29	0	0.00	10	46.35	46.05	-10	2,718	-0.37%
2022/06/27	0	46.65	2	46.55	46.65	-2	2,725	-0.07%
2022/06/24	4.1	47.42	7	46.93	46.55	-2.9	2,756	-0.11%
2022/06/23	11	47.79	21	47.24	47.05	-10	2,752	-0.36%
2022/06/22	2.1	49.18	0	0.00	48.90	2.1	2,797	0.07%
2022/06/21	0	0.00	31	48.11	49.00	-31	2,765	-1.12%
2022/06/20	49	48.82	51	48.96	47.75	-2	2,715	-0.07%
2022/06/17	45	48.72	8	48.91	48.10	37	2,596	1.43%
2022/06/16	15	48.83	15	48.98	48.00	0	2,497	0.00%
2022/06/15	0	0.00	2	47.95	47.60	-2	2,341	-0.09%
2022/06/02	2	45.65	0	0.00	45.25	2	2,826	0.07%
2022/05/25	1	44.85	1	44.85	44.90	0	2,896	0.00%
2022/05/23	1	43.95	2	43.73	43.65	-1	2,944	-0.03%
2022/05/19	0.3	45.74	0	0.00	45.60	0.3	2,935	0.01%
2022/05/18	0	46.85	0	0.00	46.65	0	2,948	0.00%
2022/05/17	0	0.00	2	45.60	46.50	-2	2,998	-0.07%
2022/05/16	2	46.10	0	0.00	46.00	2	3,018	0.07%
2022/05/13	9	46.07	1	46.45	46.45	8	3,055	0.26%
2022/05/12	0	0.00	3	46.18	45.50	-3	3,071	-0.10%
2022/05/11	0	0.00	1	47.35	47.60	-1	3,084	-0.03%
2022/05/10	0	0.00	1	46.55	47.55	-1	3,095	-0.03%
2022/05/09	6	48.90	3	48.25	48.25	3	3,097	0.10%
2022/05/06	4	48.96	7	48.98	49.15	-3	3,105	-0.10%
2022/05/05	3	47.67	19	47.83	47.80	-16	3,049	-0.52%
2022/05/04	1	46.10	0	0.00	46.10	1	3,003	0.03%
2022/05/03	1	46.50	2	46.60	46.20	-1	3,019	-0.03%
2022/04/29	0	0.00	2	46.30	46.60	-2	3,019	-0.07%
2022/04/28	0	0.00	0.1	45.60	45.60	-0.1	3,012	0.00%
2022/04/27	3	45.27	1	45.40	45.20	2	3,020	0.07%
2022/04/25	0	0.00	18	47.00	46.80	-18	3,007	-0.60%
2022/04/22	5	47.80	9	47.44	47.80	-4	2,993	-0.13%
2022/04/21	2	46.13	2	46.40	46.70	0	2,952	0.00%
2022/04/20	4	47.04	0	0.00	47.30	4	2,940	0.14%
2022/04/19	3	46.93	19	47.14	47.15	-16	2,934	-0.55%
2022/04/14	1	46.50	0.1	46.30	46.55	1	2,967	0.03%
2022/04/13	3	46.52	2	46.58	46.45	1	2,954	0.03%
2022/04/12	6	45.97	0	0.00	46.50	6	2,943	0.20%
2022/04/11	9	45.91	0	0.00	45.75	9	2,905	0.31%
2022/04/08	0	0.00	4	45.80	45.95	-4	2,891	-0.14%
2022/03/31	1	46.25	0	0.00	46.35	1	2,833	0.04%
2022/03/30	2	46.23	2	46.80	46.25	0	2,826	0.00%
2022/03/29	0.2	46.80	9	47.00	47.00	-8.8	2,794	-0.31%
2022/03/28	5	46.29	3	45.63	46.05	2	2,731	0.07%
2022/03/25	4	46.25	18	46.32	46.50	-14	2,691	-0.52%
2022/03/24	8	44.91	10	44.99	45.00	-2	2,594	-0.08%
2022/03/23	0	44.30	1	44.20	44.25	-1	2,577	-0.04%
2022/03/22	4	44.93	0	44.80	44.90	4	2,564	0.15%
2022/03/21	0	0.00	6.2	45.09	45.00	-6.2	2,547	-0.24%
2022/03/18	1	44.40	2	44.35	44.00	-1	2,497	-0.04%
2022/03/17	5.1	44.89	0.9	45.45	44.80	4.1	2,438	0.17%
2022/03/16	0	0.00	1	45.15	45.40	-1	2,376	-0.04%
2022/03/15	12	45.39	385.3	45.31	45.10	-373.3	2,324	-16.06%	大賣/鉅額交易
2022/03/14	12	44.60	14	44.62	44.85	-2	2,228	-0.09%
2022/03/11	2.1	43.66	96	43.49	44.15	-94	2,134	-4.40%
2022/03/10	2	42.55	3	42.48	42.55	-1	1,986	-0.05%
2022/03/09	0	0.00	54.1	41.61	41.90	-54.1	1,903	-2.84%
2022/03/08	0	0.00	20	40.50	40.40	-20	1,854	-1.08%
2022/03/07	0	0.00	1	40.55	40.65	-1	1,831	-0.05%
2022/03/04	10	41.65	0	0.00	41.50	10	1,810	0.55%
2022/03/03	0	0.00	1.5	41.62	41.70	-1.5	1,806	-0.08%
2022/03/02	0	0.00	1.2	41.45	41.40	-1.2	1,796	-0.07%
2022/02/24	0	40.05	1	40.30	40.15	-1	1,736	-0.06%
2022/02/23	0.1	40.75	1	40.65	40.70	-0.9	1,689	-0.06%
2022/02/22	0.1	40.81	0	0.00	40.95	0.1	1,667	0.01%
2022/02/21	0.6	41.39	1	41.50	41.50	-0.5	1,656	-0.03%
2022/02/17	13.1	41.39	1	41.25	41.10	12.1	1,665	0.73%
2022/02/16	5	40.90	2	40.87	41.00	3	1,626	0.18%
2022/02/15	1	40.75	16.5	40.70	40.65	-15.5	1,603	-0.97%
2022/02/14	0	0.00	4	40.09	40.20	-4	1,561	-0.26%
2022/02/11	2	40.20	0	0.00	40.05	2	1,526	0.13%
2022/02/10	0	0.00	11	39.85	39.90	-11	1,480	-0.74%
2022/02/09	1	39.70	31	39.70	39.65	-30	1,453	-2.06%
2022/02/08	2	39.60	2	39.50	39.65	0	1,456	0.00%
2022/02/07	1	39.25	22	38.81	39.70	-21	1,416	-1.48%
2022/01/25	3	38.03	7	38.15	38.05	-4	1,345	-0.30%
2022/01/24	0	0.00	1.2	38.29	38.40	-1.2	1,322	-0.09%
2022/01/20	1	38.75	0	0.00	38.80	1	1,295	0.08%
2022/01/18	1	38.20	0	38.35	38.30	1	1,259	0.08%
2022/01/17	0	0.00	1	38.45	38.30	-1	1,247	-0.08%
2022/01/12	2	38.40	0	0.00	38.40	2	1,231	0.16%
2022/01/11	0	0.00	7	38.48	38.60	-7	1,211	-0.58%
2022/01/10	14	37.99	0.2	38.00	38.05	13.9	1,154	1.20%
2022/01/07	0	0.00	5	37.76	37.65	-5	1,121	-0.45%
2022/01/04	0	0.00	1	37.05	37.20	-1	1,099	-0.09%
2021/12/29	0	0.00	1	37.20	37.25	-1	1,114	-0.09%
2021/12/27	2	37.15	1	37.20	37.20	1	1,123	0.09%
2021/12/23	0	0.00	1	37.05	37.05	-1	1,114	-0.09%
2021/12/20	7	36.74	19	37.01	36.70	-12	1,107	-1.08%
2021/12/17	0	0.00	1	36.60	36.70	-1	1,085	-0.09%
2021/12/16	0	0.00	2	36.23	36.40	-2	1,067	-0.19%
2021/12/15	0.1	35.85	0	0.00	35.80	0.1	1,066	0.00%
2021/12/14	15	35.90	0	0.00	35.80	15	1,132	1.32%
2021/12/13	2	35.83	2	35.90	35.85	0	1,146	0.00%
2021/12/09	0.1	36.01	0	0.00	35.95	0.1	1,158	0.01%
2021/12/08	2.3	36.02	0	0.00	36.00	2.3	1,165	0.19%
2021/12/07	0	0.00	6	35.99	36.05	-6	1,169	-0.51%
2021/12/03	2	36.00	1.5	36.08	36.00	0.5	1,228	0.04%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/12/01	1.1	35.99	2	35.95	36.05	-0.9	1,246	-0.07%
2021/11/30	1	35.75	0	0.00	35.75	1	1,247	0.08%
2021/11/29	5	35.87	0	0.00	36.05	5	1,233	0.41%
2021/11/26	1	36.20	0	0.00	36.15	1	1,230	0.08%
2021/11/25	3	36.43	0	0.00	36.40	3	1,227	0.24%
2021/11/22	1	36.60	0	0.00	36.65	1	1,220	0.08%
2021/11/19	4	37.04	4	36.90	36.90	0	1,225	0.00%
2021/11/18	0	0.00	3	37.43	37.15	-3	1,217	-0.25%
2021/11/17	1	37.05	0	0.00	37.15	1	1,204	0.08%
2021/11/16	4	36.98	1	37.15	36.85	3	1,213	0.25%
2021/11/15	0	0.00	4	37.05	36.85	-4	1,230	-0.33%
2021/11/12	0	0.00	1	36.80	36.70	-1	1,226	-0.08%
2021/11/11	0	0.00	4	36.50	36.50	-4	1,233	-0.32%
2021/11/09	0	0.00	2	36.05	36.05	-2	1,233	-0.16%
2021/11/08	2	36.00	0	36.20	36.10	2	1,228	0.16%
2021/11/05	6	36.08	1	36.05	35.85	5	1,235	0.40%
2021/11/04	0	0.00	2	36.95	36.50	-2	1,191	-0.17%
2021/11/03	0	0.00	3	36.72	36.75	-3	1,182	-0.25%
2021/11/02	1.4	36.53	0	0.00	36.60	1.4	1,179	0.12%
2021/11/01	0	0.00	1	36.50	36.50	-1	1,185	-0.08%
2021/10/28	6	36.63	0.2	37.00	36.60	5.8	1,193	0.49%
2021/10/27	3	36.47	0	0.00	36.60	3	1,210	0.25%
2021/10/26	0	0.00	3	36.57	36.40	-3	1,237	-0.24%
2021/10/25	2	36.10	0	0.00	36.15	2	1,245	0.16%
2021/10/21	1	36.50	0	0.00	35.85	1	1,264	0.08%
2021/10/14	1	36.00	0	0.00	36.25	1	1,271	0.08%
2021/10/13	2	36.10	0	0.00	36.15	2	1,287	0.16%
2021/10/12	1	36.65	0	0.00	36.60	1	1,295	0.08%
2021/10/08	0	0.00	3	36.52	36.65	-3	1,283	-0.23%
2021/10/07	0	0.00	2	36.30	36.30	-2	1,282	-0.16%
2021/10/04	2	36.10	5	35.76	36.15	-3	1,300	-0.23%
2021/10/01	2	35.55	0	0.00	35.70	2	1,297	0.15%
2021/09/30	0	0.00	1	35.80	35.85	-1	1,299	-0.08%
2021/09/28	2	35.53	0	0.00	35.70	2	1,320	0.15%
2021/09/27	2	35.60	0	0.00	35.50	2	1,323	0.15%
2021/09/23	0	0.00	4	35.40	35.35	-4	1,353	-0.30%
2021/09/22	21	35.15	0	0.00	35.30	21	1,377	1.52%
2021/09/17	3	35.23	0	0.00	35.20	3	1,362	0.22%
2021/09/16	2	35.38	0	0.00	35.50	2	1,303	0.15%
2021/09/15	4	35.73	0	0.00	35.55	4	1,290	0.31%
2021/09/14	0	0.00	1	36.00	35.85	-1	1,297	-0.08%
2021/09/13	1	35.80	1	35.80	35.95	0	1,290	0.00%
2021/09/10	4	35.43	0	0.00	35.35	4	1,283	0.31%
2021/09/09	103	35.15	0	0.00	35.25	103	1,304	7.90%	大買/鉅額交易
2021/09/07	3	35.67	1	35.90	35.65	2	1,250	0.16%
2021/09/06	3	35.98	0	0.00	35.95	3	1,254	0.24%
2021/09/02	1	36.25	0	0.00	36.20	1	1,248	0.08%
2021/08/26	1	35.75	0	0.00	35.75	1	1,229	0.08%
2021/08/25	1	35.90	0	0.00	35.95	1	1,229	0.08%
2021/08/24	0	0.00	2	36.18	36.20	-2	1,217	-0.16%
2021/08/23	1	35.85	0	0.00	35.95	1	1,217	0.08%
2021/08/20	7	35.72	1	36.20	35.90	6	1,216	0.50%
2021/08/19	58	38.24	0	0.00	37.85	58	1,216	4.77%
2021/08/18	1	37.80	2	38.50	38.60	-1	1,177	-0.08%
2021/08/17	2	38.03	0	37.95	38.10	2	1,161	0.17%
2021/08/16	3	38.23	0	0.00	38.20	3	1,143	0.26%
2021/08/13	0	0.00	9	38.35	38.45	-9	1,145	-0.79%
2021/08/12	1	38.40	0.1	38.60	38.60	0.9	1,147	0.08%
2021/08/10	0	0.00	0.1	38.74	38.45	-0.1	1,176	-0.01%
2021/08/09	0	0.00	0.2	38.50	38.45	-0.2	1,209	-0.02%
2021/08/06	0.4	38.50	0	0.00	38.55	0.4	1,223	0.04%
2021/08/05	7.1	38.70	2	38.70	38.80	5.1	1,249	0.41%
2021/08/04	3	38.35	0.5	38.33	38.40	2.5	1,302	0.19%
2021/08/03	6	38.25	0	0.00	38.25	6	1,356	0.44%
2021/08/02	0	0.00	1	38.15	38.25	-1	1,374	-0.07%
2021/07/30	2	38.03	0	0.00	38.25	2	1,369	0.15%
2021/07/29	0	0.00	1	38.70	38.30	-1	1,360	-0.07%
2021/07/28	3	38.20	0	0.00	38.40	3	1,354	0.22%
2021/07/27	0	0.00	1	38.75	38.80	-1	1,395	-0.07%
2021/07/23	1	38.85	1	39.00	38.80	0	1,441	0.00%
2021/07/22	1.1	38.57	0	0.00	38.80	1.1	1,445	0.07%
2021/07/21	2	38.50	0	0.00	38.60	2	1,458	0.14%
2021/07/19	1	38.80	0	0.00	39.15	1	1,483	0.07%
2021/07/16	0.2	39.10	0	0.00	38.90	0.2	1,597	0.01%
2021/07/15	0.1	38.95	0	0.00	39.15	0.1	1,607	0.00%
2021/07/14	0	0.00	1.7	39.07	38.95	-1.7	1,650	-0.10%
2021/07/13	0.7	39.19	1.2	39.28	39.35	-0.5	1,702	-0.03%
2021/07/12	3.7	39.38	1	39.40	39.00	2.7	1,699	0.16%
2021/07/07	1	38.80	0	38.85	38.80	1	1,721	0.06%
2021/07/06	3	39.33	1	39.40	39.10	2	1,743	0.11%
2021/07/05	1	39.40	5	39.35	39.40	-4	1,757	-0.23%
2021/07/01	1	39.00	2	39.20	39.10	-1	1,791	-0.05%
2021/06/30	4	39.13	13	39.32	39.20	-9	1,803	-0.50%
2021/06/29	0	0.00	5	39.08	39.10	-5	1,785	-0.28%
2021/06/28	8	38.65	0	0.00	38.50	8	1,771	0.45%
2021/06/25	2	38.55	1	38.60	38.35	1	1,790	0.06%
2021/06/24	1	38.85	0	0.00	38.75	1	1,819	0.05%
2021/06/23	0	0.00	2	38.90	38.85	-2	1,880	-0.11%
2021/06/18	0	0.00	1	38.25	38.75	-1	2,119	-0.05%
2021/06/17	2	38.10	0	0.00	38.75	2	2,184	0.09%
2021/06/16	0	0.00	1	38.45	38.55	-1	2,311	-0.04%
2021/06/15	1	38.50	2.6	38.58	38.60	-1.6	2,336	-0.07%
2021/06/11	0.6	38.11	2	38.30	38.35	-1.4	2,370	-0.06%
2021/06/10	1	37.85	0	0.00	38.05	1	2,383	0.04%
2021/06/08	0	0.00	1	38.00	37.90	-1	2,440	-0.04%
2021/06/07	1	37.40	0	0.00	37.70	1	2,474	0.04%
2021/06/02	0	0.00	0.1	37.90	38.05	-0.1	2,567	-0.01%
2021/05/27	0	0.00	6	37.65	37.85	-6	2,615	-0.23%
2021/05/25	0.1	37.00	2	37.10	37.15	-1.9	2,615	-0.07%
2021/05/24	1	36.40	0	0.00	36.85	1	2,634	0.04%
2021/05/21	0	0.00	1	37.00	36.65	-1	2,654	-0.04%
2021/05/20	2	36.50	1	36.50	36.65	1	2,653	0.04%
2021/05/19	2	36.90	0	0.00	36.90	2	2,660	0.08%
2021/05/18	0	0.00	10	36.62	37.40	-10	2,664	-0.38%
2021/05/17	11	35.18	6	35.83	35.55	5	2,652	0.19%
2021/05/14	2	36.55	1	37.20	36.60	1	2,626	0.04%
2021/05/13	4	35.80	4	36.70	36.55	0	2,615	0.00%
2021/05/12	21	37.44	8	37.35	36.80	13	2,587	0.50%
2021/05/11	6	39.34	5.3	39.49	38.95	0.8	2,533	0.03%
2021/05/10	0.1	39.15	3	39.25	39.30	-2.9	2,471	-0.12%
2021/05/07	0.1	38.70	1	39.00	38.95	-0.9	2,467	-0.04%
2021/05/06	1	38.50	3	38.72	38.70	-2	2,458	-0.08%
2021/05/05	0	0.00	1	38.40	38.30	-1	2,449	-0.04%
2021/05/04	9	38.15	3	37.97	38.10	6	2,445	0.25%
2021/05/03	4	39.01	2	38.70	38.70	2	2,409	0.08%
2021/04/29	1	39.40	4.1	39.50	39.50	-3.1	2,385	-0.13%
2021/04/28	3	39.68	8	39.63	39.60	-5	2,380	-0.21%
2021/04/27	0	39.88	1	40.00	39.65	-1	2,390	-0.04%
2021/04/26	1	39.50	3	39.78	39.80	-2	2,379	-0.08%
2021/04/23	1	39.40	0	0.00	39.75	1	2,362	0.04%
2021/04/22	8	40.52	7	40.75	39.65	1	2,352	0.04%
2021/04/21	1	39.40	0	0.00	39.70	1	2,230	0.04%
2021/04/20	0	0.00	54	40.12	39.75	-54	2,244	-2.41%
2021/04/19	4.5	39.12	8	39.17	39.45	-3.5	2,230	-0.16%
2021/04/16	2	38.65	1	38.60	38.60	1	2,201	0.05%
2021/04/15	0	0.00	2	38.38	38.40	-2	2,204	-0.09%
2021/04/14	4	37.96	1	37.90	38.25	3	2,282	0.13%
2021/04/13	0	0.00	5	38.58	38.40	-5	2,310	-0.22%
2021/04/12	4	38.60	2	38.58	38.70	2	2,327	0.09%
2021/04/09	50	38.20	0	0.00	38.40	50	2,312	2.16%
2021/04/08	0	0.00	4	38.24	38.35	-4	2,308	-0.17%
2021/04/07	1	37.75	0.1	37.80	37.75	0.9	2,296	0.04%
2021/04/06	0	0.00	0.5	37.95	37.85	-0.5	2,286	-0.02%
2021/03/30	0	0.00	2	37.60	37.90	-2	2,285	-0.09%
2021/03/29	1	37.75	2	37.85	37.60	-1	2,295	-0.04%
2021/03/26	6.1	37.43	7	37.40	37.70	-0.9	2,286	-0.04%
2021/03/25	4.1	36.70	28	36.73	36.80	-23.9	2,260	-1.06%
2021/03/24	30	36.20	10	36.20	36.35	20	2,188	0.91%
2021/03/23	108	36.23	0	0.00	36.20	108	2,104	5.13%	大買/鉅額交易
2021/03/22	3	36.28	4	36.24	36.20	-1	2,031	-0.05%
2021/03/19	29.5	36.36	0	0.00	36.30	29.5	1,942	1.52%
2021/03/17	1	36.80	2	36.80	36.70	-1	1,787	-0.06%
2021/03/15	3	36.85	0	0.00	36.85	3	1,766	0.17%
2021/03/12	0	0.00	1	37.20	36.90	-1	1,759	-0.06%
2021/03/11	0	0.00	3	36.98	37.10	-3	1,767	-0.17%
2021/03/10	2	36.28	2	36.68	36.70	0	1,756	0.00%
2021/03/09	5	36.02	0	0.00	36.10	5	1,739	0.29%
2021/03/08	3	36.47	0	0.00	36.30	3	1,733	0.17%
2021/03/05	0	0.00	7	37.10	37.00	-7	1,704	-0.41%
2021/03/04	2	37.15	28	37.15	37.20	-26	1,707	-1.52%
2021/03/03	0	0.00	7	36.86	36.85	-7	1,692	-0.41%
2021/02/26	5	36.45	0.1	36.70	36.50	4.9	1,691	0.29%
2021/02/24	27	36.50	1	37.10	36.75	26	1,688	1.54%
2021/02/23	2	37.10	3	37.10	37.05	-1	1,671	-0.06%
2021/02/22	1	36.65	0	0.00	36.80	1	1,666	0.06%
2021/02/19	0	0.00	4	36.64	36.55	-4	1,681	-0.24%
2021/02/18	0	0.00	6.2	36.48	36.50	-6.2	1,679	-0.37%
2021/02/17	0	0.00	4	36.19	36.00	-4	1,677	-0.24%
2021/02/05	0	0.00	5	35.80	35.50	-5	1,670	-0.30%
2021/02/03	0	0.00	4	35.69	35.65	-4	1,697	-0.24%
2021/02/02	1	35.10	8	35.51	35.85	-7	1,716	-0.41%
2021/02/01	6.1	35.13	0	0.00	35.20	6.1	1,716	0.36%
2021/01/28	0.1	35.30	0	0.00	35.30	0.1	1,719	0.01%
2021/01/26	2	35.13	0	0.00	35.10	2	1,712	0.12%
2021/01/25	2	35.03	0	0.00	35.35	2	1,712	0.12%
2021/01/22	5	35.19	0	0.00	35.20	5	1,710	0.29%
2021/01/21	3	35.28	2	35.65	35.40	1	1,709	0.06%
2021/01/20	19	35.67	73	35.55	35.50	-54	1,731	-3.12%
2021/01/19	3.1	36.30	0	0.00	36.20	3.1	1,714	0.18%
2021/01/18	2	36.10	0	0.00	36.30	2	1,713	0.12%
2021/01/15	21	36.64	2	36.73	36.50	19	1,706	1.11%
2021/01/14	0	0.00	5	36.91	37.00	-5	1,752	-0.29%
2021/01/13	21	36.73	4	36.73	36.85	17	1,772	0.96%
2021/01/12	2	36.88	6	36.85	36.90	-4	1,762	-0.23%
2021/01/08	0	0.00	1	37.60	37.45	-1	1,735	-0.06%
2021/01/07	59.1	37.28	0	0.00	37.20	59.1	1,735	3.40%
2021/01/06	58	37.75	0	0.00	37.65	58	1,659	3.50%
2021/01/05	140.1	38.09	0	0.00	38.15	140.1	1,608	8.71%	大買/鉅額交易
2021/01/04	0	0.00	4	38.36	38.45	-4	1,583	-0.25%
2020/12/31	73	38.30	0	0.00	38.20	73	1,575	4.63%
2020/12/30	12	38.32	0	0.00	38.55	12	1,560	0.77%
2020/12/29	1.1	38.64	0	0.00	38.55	1.1	1,555	0.07%
2020/12/28	0	0.00	1	38.80	38.75	-1	1,577	-0.06%
2020/12/25	0	0.00	1	38.60	38.55	-1	1,610	-0.06%
2020/12/24	2	38.00	0	0.00	38.00	2	1,638	0.12%
2020/12/23	0	0.00	2	38.53	38.25	-2	1,623	-0.12%
2020/12/22	1	38.25	0	0.00	38.25	1	1,626	0.06%
2020/12/21	1	38.60	2	39.00	39.15	-1	1,648	-0.06%
2020/12/18	0	0.00	2	38.90	38.90	-2	1,630	-0.12%
2020/12/17	0	0.00	4	38.35	38.55	-4	1,616	-0.25%
2020/12/16	2	38.48	0	0.00	38.60	2	1,645	0.12%
2020/12/15	3	38.45	0	0.00	38.45	3	1,734	0.17%
2020/12/14	10	38.45	10	38.50	38.55	0	1,766	0.00%
2020/12/11	13	38.46	4	38.58	38.60	9	1,803	0.50%
2020/12/10	0	0.00	2	38.60	38.10	-2	1,826	-0.11%
2020/12/09	6	38.15	8	38.15	38.10	-2	1,844	-0.11%
2020/12/08	15	38.45	0	0.00	38.40	15	1,977	0.76%
2020/12/07	29	38.57	2	38.60	38.70	27	2,041	1.32%
2020/12/04	10	39.06	0	0.00	38.95	10	2,205	0.45%
2020/12/03	0	0.00	3	39.25	39.30	-3	2,228	-0.13%
2020/12/02	2	38.98	0	0.00	38.95	2	2,322	0.09%
2020/12/01	12	39.01	0	0.00	39.00	12	2,582	0.46%
2020/11/30	2.2	39.22	4	39.09	39.15	-1.9	2,605	-0.07%
2020/11/27	4	39.09	0	0.00	39.10	4	2,635	0.15%
2020/11/26	5	39.33	2	39.43	39.30	3	2,647	0.11%
2020/11/25	1	39.45	1	39.35	39.35	0	2,648	0.00%
2020/11/24	1	39.40	3	39.60	39.35	-2	2,649	-0.08%
2020/11/23	2	39.53	3	39.93	39.80	-1	2,637	-0.04%
2020/11/20	1	39.40	0.1	39.60	39.45	0.9	2,621	0.03%
2020/11/18	3	40.00	2	39.88	40.00	1	2,627	0.04%
2020/11/17	12	39.65	1	39.80	39.60	11	2,611	0.42%
2020/11/16	3	39.67	1	39.80	39.50	2	2,631	0.08%
2020/11/13	1	39.45	12	39.43	39.35	-11	2,631	-0.42%
2020/11/12	10	39.45	1	39.55	39.30	9	2,628	0.34%
2020/11/11	1.2	39.57	5	39.59	39.60	-3.9	2,622	-0.15%
2020/11/10	5.2	39.27	5	39.22	39.15	0.2	2,601	0.01%
2020/11/09	2	38.53	10	38.90	38.60	-8	2,585	-0.31%
2020/11/06	11	38.50	0	38.70	38.45	11	2,581	0.42%
2020/11/05	10	38.75	0	0.00	38.70	10	2,574	0.39%
2020/11/04	2	38.93	0	0.00	38.95	2	2,573	0.08%
2020/11/02	4	38.71	0.1	38.95	38.80	3.9	2,620	0.15%
2020/10/30	1	39.00	1	39.60	38.95	0	2,627	0.00%
2020/10/29	2	38.90	1	39.40	39.35	1	2,612	0.04%
2020/10/28	0	0.00	27	39.38	39.35	-27	2,602	-1.04%
2020/10/26	10	38.55	0	0.00	38.60	10	2,587	0.39%
2020/10/23	0	0.00	1	38.80	38.70	-1	2,593	-0.04%
2020/10/22	1	38.20	0	0.00	38.70	1	2,622	0.04%
2020/10/21	0	0.00	1	38.80	38.85	-1	2,589	-0.04%
2020/10/20	5	38.28	0	0.00	38.30	5	2,596	0.19%
2020/10/19	4	38.68	0	0.00	38.75	4	2,616	0.15%
2020/10/16	5	38.91	0	0.00	38.80	5	2,632	0.19%
2020/10/14	0	0.00	1	38.80	38.80	-1	2,651	-0.04%
2020/10/13	2	38.90	0	0.00	38.80	2	2,652	0.08%
2020/10/12	11	39.47	0	0.00	39.10	11	2,660	0.41%
2020/10/08	0	0.00	2	39.85	39.45	-2	2,674	-0.07%
2020/10/06	33	39.62	2	39.70	39.75	31	2,679	1.16%
2020/10/05	0.2	39.45	1	39.35	39.45	-0.9	2,701	-0.03%
2020/09/30	10	39.23	3	39.33	39.05	7	2,690	0.26%
2020/09/29	3	38.92	15	38.95	39.10	-12	2,668	-0.45%
2020/09/28	2	38.00	9	38.08	38.10	-7	2,642	-0.26%
2020/09/25	6	37.63	4	38.23	37.70	2	2,659	0.08%
2020/09/24	9	37.87	1	37.85	37.70	8	2,640	0.30%
2020/09/23	1	38.60	0	0.00	38.75	1	2,607	0.04%
2020/09/22	2	38.70	6	39.02	38.95	-4	2,611	-0.15%
2020/09/21	14	39.24	0	0.00	39.15	14	2,630	0.53%
2020/09/18	8	39.53	1	39.60	39.75	7	2,753	0.25%
2020/09/17	7	38.96	6	39.40	38.75	1	2,801	0.04%
2020/09/16	0	0.00	6.2	39.31	38.85	-6.2	2,915	-0.21%
2020/09/15	8	38.79	1	39.40	38.90	7	3,039	0.23%
2020/09/11	12	41.15	26	40.52	39.75	-14	3,202	-0.44%
2020/09/10	1	39.50	0	0.00	39.90	1	3,088	0.03%
2020/09/09	20	39.61	21	39.53	39.60	-1	3,036	-0.03%
2020/09/08	2	37.95	5.2	38.02	37.90	-3.2	2,882	-0.11%
2020/09/07	25	38.78	12	38.50	38.65	13	2,923	0.44%
2020/09/04	35	38.22	26	38.29	39.00	9	2,890	0.31%
2020/09/03	8	36.87	5	36.87	36.70	3	2,665	0.11%
2020/09/02	1	36.80	8	37.21	36.95	-7	2,738	-0.26%
2020/09/01	18	36.34	3	36.37	36.55	15	2,839	0.53%
2020/08/31	7	36.09	4	36.19	36.00	3	2,852	0.11%
2020/08/28	6	35.85	1	35.95	35.95	5	2,891	0.17%
2020/08/25	3	35.75	6	35.51	35.75	-3	2,966	-0.10%
2020/08/21	1	34.60	1	35.20	34.95	0	2,993	0.00%
2020/08/20	1	34.60	0	0.00	35.00	1	3,007	0.03%
2020/08/18	0	0.00	3.9	34.96	35.00	-3.9	3,012	-0.13%
2020/08/17	14.2	35.02	0	0.00	35.15	14.2	3,036	0.47%
2020/08/14	0	0.00	3	34.73	34.70	-3	3,065	-0.10%
2020/08/13	1	34.80	0	0.00	35.00	1	3,085	0.03%
2020/08/12	3	35.08	0	0.00	35.05	3	3,113	0.10%
2020/08/11	7	35.46	0	0.00	35.40	7	3,138	0.22%
2020/08/10	17	35.46	1	35.35	35.40	16	3,171	0.50%
2020/08/07	5	35.72	0	0.00	35.50	5	3,204	0.16%
2020/08/06	1	36.40	15	36.01	36.45	-14	3,202	-0.44%
2020/08/05	1	35.35	2	35.50	35.65	-1	3,220	-0.03%
2020/07/31	1	34.80	1	34.90	34.90	0	3,326	0.00%
2020/07/30	11	35.05	1	35.40	35.05	10	3,338	0.30%
2020/07/29	1	34.60	1	35.20	34.95	0	3,365	0.00%
2020/07/28	9	34.98	0	0.00	34.70	9	3,402	0.26%
2020/07/27	7	35.85	1	35.50	35.55	6	3,448	0.17%
2020/07/24	0	0.00	5	36.66	36.50	-5	3,454	-0.14%
2020/07/23	13	38.52	0.4	38.45	38.40	12.6	3,447	0.37%
2020/07/22	2	38.48	0	0.00	38.45	2	3,439	0.06%
2020/07/21	1	38.85	1	38.80	38.75	0	3,444	0.00%
2020/07/20	1.2	38.94	2	38.90	38.95	-0.9	3,435	-0.02%
2020/07/17	0	0.00	10	38.65	38.65	-10	3,424	-0.29%
2020/07/16	0.2	38.75	2	38.75	38.75	-1.9	3,456	-0.05%
2020/07/15	0	0.00	2	38.60	38.75	-2	3,453	-0.06%
2020/07/14	1	38.15	0	0.00	38.20	1	3,460	0.03%
2020/07/13	10	38.30	15.3	38.30	38.40	-5.3	3,469	-0.15%
2020/07/10	7	38.48	1	38.75	38.20	6	3,507	0.17%
2020/07/08	8	39.14	4	39.00	39.25	4	3,476	0.12%
2020/07/07	1	39.10	35	38.85	38.80	-34	3,467	-0.98%
2020/07/06	25	38.97	60	38.95	39.00	-35	3,484	-1.00%
2020/07/03	3	38.87	0	0.00	38.90	3	3,521	0.09%
2020/07/02	5	38.71	0	0.00	38.80	5	3,538	0.14%
2020/07/01	13	38.77	1	38.70	38.80	12	3,549	0.34%
2020/06/30	4	39.40	2	39.53	39.00	2	3,571	0.06%
2020/06/29	5	38.42	14	38.78	39.60	-9	3,567	-0.25%
2020/06/24	18	39.15	451	39.31	38.65	-433	3,425	-12.64%	大賣/鉅額交易
2020/06/23	7	38.95	436	39.15	39.40	-429	3,304	-12.98%	大賣/鉅額交易
2020/06/22	1	39.20	596	39.35	39.45	-595	3,177	-18.72%	大賣/鉅額交易
2020/06/19	309	39.25	7	39.09	39.40	302	3,060	9.87%	大買/鉅額交易
2020/06/18	153	39.21	7	39.18	39.45	146	2,947	4.95%	大買/鉅額交易
2020/06/17	638	38.30	8	38.40	38.40	630	2,893	21.77%	大買/鉅額交易
2020/06/16	200	37.53	5	37.57	37.85	195	2,887	6.75%	大買/鉅額交易
2020/06/15	153	37.35	4	37.88	37.00	149	2,897	5.14%	大買/鉅額交易
2020/06/12	66	36.77	10	36.94	37.50	56	2,879	1.95%
2020/06/11	54	38.29	34	38.57	38.20	20	2,827	0.71%
2020/06/10	1	39.40	1	39.60	39.35	0	2,792	0.00%
2020/06/09	9	39.42	7	39.70	39.55	2	2,808	0.07%
2020/06/08	11	38.90	38	38.56	39.30	-27	2,721	-0.99%
2020/06/05	5	36.80	6	36.71	36.85	-1	2,596	-0.04%
2020/06/04	6	36.13	5	36.22	36.25	1	2,576	0.04%
2020/06/03	13	35.58	4	35.61	35.75	9	2,561	0.35%
2020/06/02	14.1	34.97	5	34.91	35.15	9.1	2,543	0.36%
2020/06/01	1	34.05	0	0.00	34.30	1	2,534	0.04%
2020/05/29	2	33.90	5	34.16	33.90	-3	2,549	-0.12%
2020/05/28	1	34.20	1	34.90	34.25	0	2,555	0.00%
2020/05/27	5	34.64	1	34.80	34.70	4	2,551	0.16%
2020/05/26	0	0.00	1.2	34.57	34.25	-1.2	2,548	-0.05%
2020/05/25	1	34.00	0	0.00	34.15	1	2,530	0.04%
2020/05/22	1	34.20	0	0.00	34.20	1	2,519	0.04%
2020/05/21	6	34.74	13	34.50	34.80	-7	2,495	-0.28%
2020/05/20	22.2	34.12	3	34.20	34.30	19.2	2,470	0.78%
2020/05/19	2.2	33.93	5	33.98	33.90	-2.8	2,449	-0.11%
2020/05/18	2	33.40	2	33.50	33.50	0	2,425	0.00%
2020/05/15	10	32.97	30	32.99	32.85	-20	2,404	-0.83%
2020/05/14	2	33.50	1	33.65	33.35	1	2,387	0.04%
2020/05/13	7	33.86	0	0.00	33.90	7	2,366	0.30%
2020/05/12	18	34.17	1	34.40	34.25	17	2,362	0.72%
2020/05/11	73	33.89	11	33.97	34.25	62	2,322	2.67%
2020/05/08	1	33.15	13	33.07	33.15	-12	2,269	-0.53%
2020/05/07	16	32.83	0	0.00	32.80	16	2,242	0.71%
2020/05/06	2	32.93	3	32.92	32.80	-1	2,236	-0.04%
2020/05/05	2	32.30	11	32.60	32.40	-9	2,204	-0.41%
2020/05/04	3	32.08	0	0.00	32.10	3	2,172	0.14%
2020/04/30	2	32.35	8	32.33	32.95	-6	2,128	-0.28%
2020/04/29	0	0.00	6	31.38	31.60	-6	2,061	-0.29%
2020/04/28	6	31.18	2	31.40	31.00	4	2,031	0.20%
2020/04/27	3	30.90	0	0.00	31.00	3	2,022	0.15%
2020/04/24	1	30.60	9	30.98	30.65	-8	1,991	-0.40%
2020/04/23	1	29.80	0	0.00	30.00	1	1,966	0.05%
2020/04/22	3	29.52	0	0.00	29.80	3	1,961	0.15%
2020/04/21	15	30.50	0	0.00	30.00	15	1,948	0.77%
2020/04/20	1	30.80	0	0.00	31.00	1	1,914	0.05%
2020/04/17	1	30.80	1	31.40	30.80	0	1,912	0.00%
2020/04/16	1	30.90	0	0.00	30.90	1	1,889	0.05%
2020/04/15	0	0.00	4	31.05	31.25	-4	1,871	-0.21%
2020/04/14	0	0.00	10	30.60	30.70	-10	1,838	-0.54%
2020/04/13	52	30.42	2	30.55	30.45	50	1,845	2.71%
2020/04/09	1	30.30	2	30.35	30.20	-1	1,874	-0.05%
2020/04/08	0	0.00	6	29.78	30.00	-6	1,858	-0.32%
2020/04/07	0	0.00	5	28.95	29.05	-5	1,802	-0.28%
2020/04/06	5	28.16	0	0.00	28.45	5	1,788	0.28%
2020/04/01	6	28.80	0	0.00	28.65	6	1,775	0.34%
2020/03/31	0	0.00	5	28.98	29.30	-5	1,748	-0.29%
2020/03/30	3	27.87	2	28.30	28.40	1	1,719	0.06%
2020/03/27	2	28.00	6	28.38	28.25	-4	1,731	-0.23%
2020/03/26	3	27.40	2	28.00	27.95	1	1,736	0.06%
2020/03/25	1	27.60	8	27.77	27.70	-7	1,729	-0.40%
2020/03/24	1	26.60	1	27.00	26.55	0	1,693	0.00%
2020/03/23	7	26.26	4	26.81	26.40	3	1,657	0.18%
2020/03/20	4	27.28	9	27.20	27.45	-5	1,646	-0.30%
2020/03/19	14	27.05	3	26.35	25.90	11	1,617	0.68%
2020/03/18	3	28.77	5	28.72	28.55	-2	1,595	-0.13%
2020/03/17	7	28.94	3	29.47	29.15	4	1,575	0.25%
2020/03/16	4	30.10	1	31.00	29.90	3	1,579	0.19%
2020/03/13	16	30.66	145	29.65	30.80	-129	1,553	-8.31%	大賣/鉅額交易
2020/03/12	6	32.98	0	0.00	32.75	6	1,508	0.40%
2020/03/11	1	34.00	5	34.09	33.60	-4	1,547	-0.26%
2020/03/10	5	33.15	4	33.28	33.45	1	1,561	0.06%
2020/03/09	8	34.22	0	0.00	33.70	8	1,580	0.51%
2020/03/06	2	34.90	0	0.00	34.85	2	1,566	0.13%
2020/03/05	2	35.28	1	35.15	35.15	1	1,578	0.06%
2020/03/04	6	35.48	0	0.00	35.10	6	1,593	0.38%
2020/03/03	12	36.25	5	35.90	35.85	7	1,572	0.45%
2020/03/02	2	36.43	0	0.00	36.30	2	1,545	0.13%
2020/02/25	1	36.60	0	0.00	36.90	1	1,656	0.06%
2020/02/20	2	37.40	0	0.00	37.20	2	1,814	0.11%
2020/02/18	1	36.95	0	0.00	37.20	1	1,884	0.05%
2020/02/17	3	36.90	0	0.00	36.85	3	1,917	0.16%
2020/02/13	0	0.00	2	37.70	37.50	-2	1,952	-0.10%
2020/02/12	0	0.00	1	37.40	37.35	-1	1,971	-0.05%
2020/02/11	1	36.75	0	0.00	37.00	1	2,000	0.05%
2020/02/10	2	36.65	0	0.00	36.70	2	2,033	0.10%
2020/02/07	2	36.88	0	0.00	36.80	2	2,057	0.10%
2020/02/04	0	0.00	1	37.60	37.30	-1	2,078	-0.05%
2020/02/03	5	36.45	3	37.20	37.35	2	2,112	0.09%
2020/01/31	0	0.00	1	37.70	37.70	-1	2,104	-0.05%
2020/01/30	9	36.68	1	37.40	36.90	8	2,097	0.38%
2020/01/17	0	0.00	2	38.45	38.20	-2	2,078	-0.10%
2020/01/16	2	38.10	1	38.20	38.25	1	2,095	0.05%
2020/01/14	2	38.10	1	38.00	38.05	1	2,080	0.05%
2020/01/13	0	0.00	2	37.85	37.85	-2	2,090	-0.10%
2020/01/10	0	0.00	2	37.53	37.20	-2	2,113	-0.09%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	3	37.08	0	0.00	37.05	3	2,101	0.14%
2020/01/06	1	37.35	0	0.00	37.35	1	2,098	0.05%
2020/01/03	1	37.60	0	0.00	37.70	1	2,072	0.05%
2020/01/02	0	0.00	2	38.35	37.90	-2	2,054	-0.10%
2019/12/26	0	0.00	2	37.65	37.80	-2	2,018	-0.10%
2019/12/25	2	37.45	0	0.00	37.65	2	2,008	0.10%
2019/12/23	2	37.43	0	0.00	37.40	2	2,034	0.10%
2019/12/20	4	37.83	0	0.00	37.60	4	2,040	0.20%
2019/12/19	1	38.05	0	0.00	37.95	1	2,043	0.05%
2019/12/16	0	0.00	2	38.70	38.35	-2	2,036	-0.10%
2019/12/13	0	0.00	1	37.90	37.80	-1	2,029	-0.05%
2019/12/12	1	38.00	0	0.00	37.95	1	2,015	0.05%
2019/12/11	5	37.93	0	0.00	37.85	5	2,008	0.25%
2019/12/10	3	38.40	0	0.00	38.45	3	1,979	0.15%
2019/12/09	1	38.80	0	0.00	38.70	1	1,963	0.05%
2019/12/06	0	0.00	8	39.24	39.50	-8	1,937	-0.41%
2019/12/05	0	0.00	3	38.50	38.70	-3	1,897	-0.16%
2019/12/04	0	0.00	3	38.05	38.15	-3	1,857	-0.16%
2019/12/03	1	37.20	0	0.00	37.70	1	1,821	0.05%
2019/12/02	0	0.00	4	37.85	37.50	-4	1,803	-0.22%
2019/11/29	0	0.00	1	37.90	37.65	-1	1,774	-0.06%
2019/11/28	1	37.60	4	37.60	37.35	-3	1,732	-0.17%
2019/11/27	1	36.75	0	0.00	37.10	1	1,758	0.06%
2019/11/26	8	36.88	0	0.00	36.60	8	1,741	0.46%
2019/11/25	1	37.20	0	0.00	37.25	1	1,699	0.06%
2019/11/22	70	37.88	11	37.40	37.80	59	1,666	3.54%
2019/11/21	0	0.00	4	36.48	36.70	-4	1,605	-0.25%
2019/11/20	2	35.55	0	0.00	35.90	2	1,535	0.13%
2019/11/19	79	36.02	0	0.00	35.90	79	1,492	5.29%
2019/11/18	4	36.65	70	36.51	36.85	-66	1,409	-4.68%
2019/11/15	6	37.06	1	36.90	37.10	5	1,368	0.37%
2019/11/14	11	37.78	0	0.00	37.40	11	1,325	0.83%
2019/11/13	3	38.48	0	0.00	38.40	3	1,286	0.23%
2019/11/12	4	39.03	0	0.00	39.10	4	1,251	0.32%
2019/11/11	4	39.68	0	0.00	39.35	4	1,226	0.33%
2019/11/08	3	40.40	0	0.00	40.20	3	1,190	0.25%
2019/11/07	1	40.80	0	0.00	41.10	1	1,165	0.09%
2019/11/06	70	40.35	0	0.00	40.10	70	1,130	6.19%
2019/11/01	0	0.00	25	41.20	40.90	-25	1,082	-2.31%
2019/10/28	1	41.95	0	0.00	42.00	1	1,030	0.10%
2019/10/01	0	0.00	2	42.30	41.90	-2	905	-0.22%
2019/09/27	2	41.95	0	0.00	41.70	2	899	0.22%
2019/09/16	0	0.00	20	43.58	43.75	-20	784	-2.55%
2019/09/06	26	43.80	0	0.00	43.75	26	764	3.40%
2019/09/05	1	43.65	0	0.00	43.60	1	777	0.13%
2019/08/07	1	43.75	0	0.00	43.70	1	847	0.12%
2019/07/12	1	46.30	0	0.00	46.30	1	906	0.11%
2019/07/01	1	46.10	0	0.00	46.30	1	920	0.11%
2019/05/20	0.2	47.25	0	0.00	47.30	0.2	768	0.02%
2019/05/07	0	0.00	42	47.85	47.85	-42	680	-6.17%
2019/05/06	0	0.00	9	47.70	47.65	-9	673	-1.34%
2019/05/02	10	47.55	0	0.00	47.60	10	671	1.49%
2019/04/30	2	47.15	21	47.88	47.90	-19	672	-2.83%
2019/04/25	1	47.10	0	0.00	47.55	1	657	0.15%
2019/04/16	39	47.33	0	0.00	47.00	39	662	5.89%
2019/04/15	10	47.45	0	0.00	47.55	10	668	1.50%
2019/04/12	11	47.23	0	0.00	47.10	11	672	1.64%
2019/04/10	1	47.00	1	47.70	48.40	0	673	0.00%
2019/02/27	0	0.00	1	48.05	48.20	-1	603	-0.17%
2019/02/19	0	0.00	1	48.05	48.00	-1	610	-0.16%
2019/02/18	0	0.00	2	47.90	47.90	-2	614	-0.33%
2019/02/15	0	0.00	4	47.95	48.05	-4	616	-0.65%
2019/01/16	1	46.90	0	0.00	46.85	1	701	0.14%
2019/01/09	0	0.00	4	46.90	46.95	-4	754	-0.53%
2019/01/04	0	0.00	1	45.10	45.15	-1	745	-0.13%
2018/11/02	2	44.03	1	43.80	44.25	1	1,094	0.09%
2018/11/01	0	0.00	6	43.63	43.65	-6	1,094	-0.55%
2018/10/30	7	43.20	0	0.00	43.10	7	1,098	0.64%
2018/10/26	1	42.90	0	0.00	43.05	1	1,119	0.09%
2018/10/16	2	45.00	0	0.00	45.00	2	1,190	0.17%
2018/10/11	4	45.50	0	0.00	45.50	4	1,173	0.34%
2018/09/25	0	0.00	1	49.85	49.70	-1	1,234	-0.08%
2018/09/12	0	0.00	18	49.28	49.30	-18	1,209	-1.49%
2018/08/30	0	0.00	2	46.80	46.65	-2	1,152	-0.17%
2018/07/11	0	0.00	5	50.10	50.40	-5	1,329	-0.38%
2018/07/10	5	50.90	0	0.00	50.70	5	1,329	0.38%
2018/07/06	0.1	49.75	0	0.00	49.80	0.1	1,326	0.01%
2018/07/04	0.2	49.50	0	0.00	49.55	0.2	1,578	0.01%
2018/07/02	0.2	49.30	0	0.00	49.50	0.2	1,684	0.01%
2018/06/26	0	0.00	2	49.68	49.65	-2	1,748	-0.11%
2018/06/22	1	49.80	7	49.90	49.80	-6	1,731	-0.35%
2018/06/19	0	0.00	1	49.25	48.60	-1	1,703	-0.06%
2018/06/14	7	49.04	0	0.00	49.00	7	1,708	0.41%
2018/06/12	0	0.00	1	48.75	48.75	-1	1,723	-0.06%
2018/06/11	0	0.00	1	48.95	48.90	-1	1,724	-0.06%
2018/06/05	0	0.00	1	49.30	49.10	-1	1,829	-0.05%
2018/06/01	1	49.05	0	0.00	49.00	1	1,834	0.05%
2018/05/30	0	0.00	1	48.95	48.90	-1	1,837	-0.05%
2018/05/25	1	49.60	8	49.45	49.60	-7	1,794	-0.39%
2018/05/17	0	0.00	3	47.90	48.00	-3	1,782	-0.17%
2018/05/16	5	48.14	0	0.00	48.00	5	1,788	0.28%
2018/05/15	0	0.00	1	48.60	47.70	-1	1,786	-0.06%
2018/05/10	1	47.30	0	0.00	47.55	1	1,798	0.06%
2018/05/09	5	47.15	0	0.00	47.10	5	1,794	0.28%
2018/05/03	2	48.60	0	0.00	48.70	2	1,753	0.11%
2018/05/02	1	49.60	0	0.00	48.80	1	1,756	0.06%
2018/04/30	0	0.00	1	49.95	49.95	-1	1,728	-0.06%
2018/04/24	1	49.25	0	0.00	49.70	1	1,755	0.06%
2018/04/20	5	50.84	0	0.00	50.40	5	1,732	0.29%
2018/04/19	3	51.20	5.1	51.19	51.00	-2.1	1,714	-0.13%
2018/04/18	0	0.00	0.8	50.40	50.40	-0.8	1,669	-0.05%
2018/04/16	2	50.40	0	0.00	50.50	2	1,630	0.12%
2018/04/11	2	50.35	3	50.00	49.95	-1	1,658	-0.06%
2018/04/10	10	51.58	11	52.65	50.50	-1	1,625	-0.06%
2018/04/02	50	48.70	50	48.89	48.70	0	1,336	0.00%
2018/03/31	2	48.65	2	50.10	48.45	0	1,319	0.00%
2018/03/28	0	0.00	5	47.70	47.70	-5	1,261	-0.40%
2018/03/27	5	47.56	0	0.00	47.80	5	1,264	0.40%
2018/03/13	0	0.00	33	47.33	47.50	-33	1,336	-2.47%
2018/03/12	51	47.27	23	46.99	47.10	28	1,312	2.13%
2018/03/09	10	45.43	5	45.30	45.90	5	1,300	0.38%
2018/03/08	0	0.00	5	45.10	45.10	-5	1,297	-0.39%
2018/03/07	5	45.00	0	0.00	45.00	5	1,292	0.39%
2018/03/06	5	45.30	0	0.00	45.00	5	1,288	0.39%
2018/02/23	0	0.00	5	44.85	45.05	-5	1,303	-0.38%
2018/02/21	0	0.00	5	45.00	44.65	-5	1,323	-0.38%
2018/02/12	5	44.45	0	0.00	44.25	5	1,319	0.38%
2018/02/09	0	0.00	10	44.33	44.35	-10	1,328	-0.75%
2018/02/08	10	44.93	0	0.00	44.95	10	1,331	0.75%
2018/02/06	0	0.00	5	44.20	43.90	-5	1,335	-0.37%
2018/02/05	5	44.85	0	0.00	44.65	5	1,323	0.38%
2018/01/31	0	0.00	0.1	45.60	45.30	-0.1	1,337	0.00%
2018/01/09	0	0.00	10	47.20	47.20	-10	1,250	-0.80%
2018/01/08	2	47.80	0.1	47.20	47.10	1.9	1,231	0.15%