至上 (8112)-永豐金-南京券商分點個股進出

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:14:30(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－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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	2	65.00	0	0.00	64.60	2	2,639	0.08%
2024/11/21	1	64.10	0	0.00	64.20	1	2,646	0.04%
2024/11/20	1	63.50	0	0.00	63.20	1	2,630	0.04%
2024/11/19	1	63.20	0	0.00	63.70	1	2,658	0.04%
2024/11/15	11	63.82	0	0.00	64.00	11	2,685	0.41%
2024/11/14	1	63.00	0	0.00	62.70	1	2,678	0.04%
2024/11/12	2	63.65	0	0.00	63.70	2	2,709	0.07%
2024/11/11	1	63.90	0	0.00	63.60	1	2,710	0.04%
2024/11/08	1.3	64.56	0	0.00	64.50	1.3	2,690	0.05%
2024/11/07	4	65.48	0	0.00	65.40	4	2,678	0.15%
2024/11/06	4	66.48	0	0.00	66.30	4	2,666	0.15%
2024/11/01	1	66.90	0	0.00	67.50	1	2,997	0.03%
2024/10/30	2	66.25	5	66.60	66.10	-3	3,064	-0.10%
2024/10/23	0.2	68.80	1	69.20	68.60	-0.9	3,363	-0.03%
2024/10/15	0.1	69.30	0	0.00	69.10	0.1	3,730	0.00%
2024/10/11	0.1	68.90	6	68.90	68.60	-5.9	3,810	-0.15%
2024/10/09	0	0.00	1	68.60	67.80	-1	3,824	-0.03%
2024/10/08	8	68.38	3	68.50	68.80	5	3,820	0.13%
2024/10/04	1	66.20	0	0.00	65.90	1	3,907	0.03%
2024/10/01	2.9	65.92	0	0.00	67.20	2.9	4,070	0.07%
2024/09/30	1	66.70	0	0.00	65.90	1	4,156	0.02%
2024/09/27	0	67.10	7	67.10	66.80	-7	4,382	-0.16%
2024/09/25	0	66.80	0	0.00	66.40	0	4,754	0.00%
2024/09/24	3	65.80	0	0.00	65.70	3	5,094	0.06%
2024/09/19	0	65.20	0	0.00	65.70	0	5,475	0.00%
2024/09/13	1	65.40	0	0.00	65.50	1	5,688	0.02%
2024/09/12	1	65.50	0	0.00	65.30	1	5,819	0.02%
2024/09/11	9	66.69	0	0.00	65.30	9	5,867	0.15%
2024/09/10	0.1	66.90	0	0.00	66.00	0.1	5,900	0.00%
2024/09/04	0.1	71.50	0	0.00	70.80	0.1	6,269	0.00%
2024/09/03	0	0.00	6	74.25	73.40	-6	6,463	-0.09%
2024/08/30	0.1	75.00	0	0.00	75.00	0.1	6,930	0.00%
2024/08/19	0	0.00	5	74.50	74.80	-5	8,405	-0.06%
2024/08/16	0	0.00	3	75.50	74.80	-3	8,499	-0.04%
2024/08/12	1	74.20	0	0.00	74.40	1	9,020	0.01%
2024/08/08	2	73.70	0	0.00	73.10	2	9,495	0.02%
2024/08/07	5	73.98	2	75.00	75.00	3	9,799	0.03%
2024/08/06	0	0.00	10.6	65.68	72.50	-10.6	10,595	-0.10%
2024/08/05	2.3	72.36	3	71.20	71.00	-0.8	10,870	-0.01%
2024/08/02	1	77.90	0	0.00	78.80	1	10,990	0.01%
2024/07/30	1	76.00	1	76.80	77.20	0	11,983	0.00%
2024/07/29	0	77.30	0	0.00	77.00	0	12,228	0.00%
2024/07/26	1	78.80	0	0.00	79.30	1	12,306	0.01%
2024/07/23	0	79.80	1	80.00	80.40	-1	12,426	-0.01%
2024/07/22	1	79.70	0	0.00	79.00	1	12,437	0.01%
2024/07/19	3	81.07	0	0.00	80.30	3	12,433	0.02%
2024/07/18	0	80.60	0	0.00	82.30	0	12,553	0.00%
2024/07/16	4	83.00	2	82.50	82.80	2	12,537	0.02%
2024/07/15	2	82.70	1	82.80	82.90	1	12,667	0.01%
2024/07/12	0	81.40	0	0.00	82.70	0	12,693	0.00%
2024/07/10	0	82.50	2	83.00	82.20	-2	12,953	-0.02%
2024/07/09	8	81.93	2	82.95	83.10	6	13,129	0.05%
2024/07/08	1	82.59	0	0.00	81.40	1	13,416	0.01%
2024/07/05	0.1	82.09	0	0.00	82.40	0.1	13,653	0.00%
2024/07/02	6	78.33	0	0.00	78.30	6	14,442	0.04%
2024/07/01	2	80.80	0	0.00	80.90	2	14,209	0.01%
2024/06/28	5	81.80	6	79.20	81.80	-1	14,167	-0.01%
2024/06/27	1.3	82.02	0	0.00	81.70	1.3	13,864	0.01%
2024/06/26	5	81.44	3	81.47	80.90	2	13,765	0.01%
2024/06/25	8	80.66	3	81.87	82.30	5	13,706	0.04%
2024/06/24	5	81.62	0	0.00	81.50	5	13,689	0.04%
2024/06/21	4	84.25	0	0.00	83.70	4	13,723	0.03%
2024/06/20	0	0.00	1	84.20	84.00	-1	13,764	-0.01%
2024/06/19	0	0.00	5	85.94	84.50	-5	14,124	-0.04%
2024/06/18	1	86.00	15	85.79	85.80	-14	14,572	-0.10%
2024/06/14	3.1	84.24	2	84.60	84.70	1.1	15,024	0.01%
2024/06/12	4	85.20	5.7	86.35	85.20	-1.7	15,320	-0.01%
2024/06/11	1	85.70	5.5	85.70	85.60	-4.5	15,245	-0.03%
2024/06/07	45	84.79	45	85.49	84.60	0	15,263	0.00%
2024/06/06	14	84.79	16	84.05	84.90	-2	15,510	-0.01%
2024/06/05	7	81.53	1	82.40	82.00	6	15,444	0.04%
2024/06/04	2	83.00	0	0.00	82.60	2	15,628	0.01%
2024/06/03	8	81.83	1	81.90	81.90	7	16,115	0.04%
2024/05/31	7.3	82.21	5	82.36	82.20	2.3	16,221	0.01%
2024/05/30	3	83.73	2	83.20	83.10	1	16,125	0.01%
2024/05/29	0.3	84.30	0	0.00	83.70	0.3	16,056	0.00%
2024/05/28	0	0.00	0.1	82.40	82.50	-0.1	15,853	0.00%
2024/05/27	1	80.80	1	81.10	81.10	0	15,896	0.00%
2024/05/24	1	80.10	2	81.10	81.00	-1	15,855	-0.01%
2024/05/23	28	81.04	3	81.10	81.10	25	15,841	0.16%
2024/05/22	12	83.88	1	83.60	83.40	11	15,719	0.07%
2024/05/21	27.1	84.95	35	85.61	84.50	-7.9	15,663	-0.05%
2024/05/20	44	85.38	43	85.38	85.20	1	15,613	0.01%
2024/05/17	1	83.80	1.1	84.51	85.30	-0.1	15,743	0.00%
2024/05/16	6	84.32	5	84.72	84.60	1	15,791	0.01%
2024/05/15	2	80.91	18	82.77	82.70	-16	15,634	-0.10%
2024/05/14	13.1	80.56	46	80.11	80.20	-32.9	15,390	-0.21%
2024/05/13	3.8	79.26	6	78.77	80.20	-2.3	15,213	-0.01%
2024/05/10	80.1	78.13	27	79.04	79.10	53.1	14,908	0.36%
2024/05/09	49.2	85.52	32	86.41	85.50	17.2	14,073	0.12%
2024/05/08	11.2	93.82	9	95.78	95.00	2.2	13,683	0.02%
2024/05/07	69	96.08	71	96.05	96.60	-2	13,434	-0.01%
2024/05/06	56	96.25	51	95.06	95.90	5	13,192	0.04%
2024/05/03	43	93.80	38	96.38	93.90	5	12,777	0.04%
2024/05/02	3	91.97	20.1	90.68	93.40	-17.1	12,360	-0.14%
2024/04/30	3	88.20	5	88.64	88.20	-2	12,058	-0.02%
2024/04/29	5.4	87.50	19	87.62	87.80	-13.7	11,962	-0.11%
2024/04/26	1	85.10	7	84.83	85.10	-6	11,860	-0.05%
2024/04/25	9	84.08	10	84.44	84.00	-1	11,859	-0.01%
2024/04/24	5	84.80	11	84.78	85.10	-6	11,984	-0.05%
2024/04/23	2	81.80	3	82.07	82.10	-1	12,113	-0.01%
2024/04/22	5	80.98	5	81.42	80.80	0	12,137	0.00%
2024/04/19	9	81.28	16.3	81.61	81.90	-7.3	12,135	-0.06%
2024/04/18	14.3	83.90	2	83.40	83.20	12.3	11,973	0.10%
2024/04/17	105	84.00	100	82.14	84.00	5	11,941	0.04%	大買/
2024/04/16	14.1	83.53	8	84.21	82.90	6.1	11,834	0.05%
2024/04/15	12.5	84.43	10	85.24	85.90	2.5	11,654	0.02%
2024/04/12	72	86.63	67	85.20	86.60	5	11,465	0.04%
2024/04/11	2	85.15	5	83.68	85.20	-3	11,171	-0.03%
2024/04/10	8.1	82.56	3	82.41	82.10	5.1	10,944	0.05%
2024/04/09	24	82.19	25	82.80	83.50	-1	10,705	-0.01%
2024/04/08	10	77.65	7	77.01	78.50	3	10,139	0.03%
2024/04/03	4	74.45	1	74.70	74.80	3	9,939	0.03%
2024/04/02	0.3	74.80	9	74.80	74.80	-8.8	9,974	-0.09%
2024/04/01	4	73.55	3	73.87	73.60	1	10,070	0.01%
2024/03/29	7	73.00	2	72.80	72.80	5	10,095	0.05%
2024/03/28	7	74.40	8	74.29	74.00	-1	10,153	-0.01%
2024/03/27	5	73.44	16	73.99	74.00	-11	10,307	-0.11%
2024/03/26	13.1	74.09	20.4	74.09	73.70	-7.3	10,381	-0.07%
2024/03/25	10	75.37	8	75.99	75.40	2	10,358	0.02%
2024/03/22	541	75.74	540.2	74.76	75.60	0.8	10,620	0.01%	大買/大賣/
2024/03/21	40	75.99	34.1	74.55	77.00	5.9	10,519	0.06%
2024/03/20	237.1	71.58	236	71.65	71.70	1.1	10,233	0.01%	大買/大賣/
2024/03/19	4	72.28	35.2	72.45	72.10	-31.2	10,525	-0.30%
2024/03/18	6	69.82	19.1	69.63	70.10	-13.1	10,986	-0.12%
2024/03/15	34	67.86	36	67.34	68.10	-2	11,822	-0.02%
2024/03/14	40	67.36	25	68.16	67.40	15	12,565	0.12%
2024/03/13	11	68.39	8	68.55	68.40	3	13,150	0.02%
2024/03/12	43	69.81	58	70.19	69.60	-15	12,989	-0.12%
2024/03/11	44	68.45	56.1	67.57	68.60	-12.1	12,537	-0.10%
2024/03/08	57.2	66.87	102	67.56	66.80	-44.8	12,335	-0.36%	大賣/
2024/03/07	54.8	68.21	34	69.54	67.50	20.8	12,051	0.17%
2024/03/06	1	64.20	13	65.77	66.90	-12	11,467	-0.10%
2024/03/05	27	64.60	11	64.88	64.40	16	11,470	0.14%
2024/03/04	13	64.11	7	64.61	64.00	6	11,550	0.05%
2024/02/29	32	62.66	13	62.42	62.40	19	11,336	0.17%
2024/02/27	3	62.47	0	0.00	61.70	3	11,206	0.03%
2024/02/26	8	62.21	9	62.27	62.30	-1	11,166	-0.01%
2024/02/23	8	63.79	0	0.00	63.10	8	11,113	0.07%
2024/02/22	1	62.60	25	62.88	63.20	-24	11,086	-0.22%
2024/02/21	2	63.45	2	63.50	63.20	0	11,063	0.00%
2024/02/20	25	65.07	5	64.08	63.60	20	11,038	0.18%
2024/02/19	10	64.05	5	64.64	64.80	5	10,812	0.05%
2024/02/16	0	0.00	1	62.30	62.70	-1	10,652	-0.01%
2024/02/15	9	61.73	7	61.61	61.90	2	10,601	0.02%
2024/02/05	10	60.90	0	0.00	60.90	10	10,572	0.09%
2024/02/01	6	60.90	3	61.00	61.10	3	10,591	0.03%
2024/01/30	3	60.43	0	0.00	60.10	3	10,621	0.03%
2024/01/26	4	60.05	0	0.00	60.30	4	10,621	0.04%
2024/01/25	7	60.57	1	60.60	60.20	6	10,653	0.06%
2024/01/24	0.2	61.90	0	0.00	61.30	0.2	10,710	0.00%
2024/01/23	1	61.80	9	61.91	61.70	-8	10,759	-0.07%
2024/01/22	11	62.35	5	62.58	62.50	6	10,750	0.06%
2024/01/19	16	60.86	24	60.80	60.90	-8	10,686	-0.07%
2024/01/18	45	60.97	57	62.47	60.70	-12	10,683	-0.11%
2024/01/17	20	64.41	5	64.06	63.90	15	10,517	0.14%
2024/01/16	5	63.50	21	63.36	63.70	-16	10,256	-0.16%
2024/01/15	10	62.64	1	63.50	63.00	9	10,200	0.09%
2024/01/11	29	61.18	27.3	60.84	61.30	1.7	10,142	0.02%
2024/01/10	15	61.13	10	61.00	61.10	5	10,148	0.05%
2024/01/08	0	0.00	6	61.02	61.10	-6	10,164	-0.06%
2024/01/05	17	61.56	15	61.39	61.00	2	10,189	0.02%
2024/01/04	20	61.28	11	60.90	61.30	9	10,082	0.09%
2024/01/03	2	61.00	8	61.20	60.80	-6	10,060	-0.06%
2024/01/02	6.3	60.88	0	0.00	61.10	6.3	10,074	0.06%
2023/12/29	13	60.42	3	60.50	60.50	10	10,050	0.10%
2023/12/28	9	59.64	35	60.07	59.70	-26	10,007	-0.26%
2023/12/27	19	60.31	8	60.13	60.30	11	10,084	0.11%
2023/12/26	1	59.10	51.5	59.61	59.70	-50.5	9,984	-0.51%
2023/12/25	0	0.00	3	59.10	59.00	-3	9,956	-0.03%
2023/12/22	5	59.72	11	59.84	59.90	-6	9,845	-0.06%
2023/12/21	18	60.06	0	0.00	60.00	18	9,801	0.18%
2023/12/20	56	60.83	63	61.34	60.80	-7	9,808	-0.07%
2023/12/19	25	63.48	11.1	60.78	61.30	14	9,707	0.14%
2023/12/18	22	66.35	17	67.21	65.10	5	9,440	0.05%
2023/12/15	21	68.85	43.4	68.38	68.00	-22.4	9,308	-0.24%
2023/12/14	81	71.08	72	72.73	71.10	9	9,309	0.10%
2023/12/13	45	70.89	21.2	71.86	71.50	23.8	8,959	0.27%
2023/12/12	53	69.23	63	69.22	68.90	-10	8,387	-0.12%
2023/12/11	38.4	66.63	43	66.63	68.30	-4.6	7,654	-0.06%
2023/12/08	28	59.83	36	60.11	62.10	-8	6,960	-0.12%
2023/12/07	2	56.60	4	56.48	56.50	-2	6,457	-0.03%
2023/12/06	8	55.94	0	0.00	55.80	8	6,522	0.12%
2023/12/05	1	55.50	1	54.70	55.90	0	6,865	0.00%
2023/12/04	4	56.10	12	56.19	55.90	-8	7,563	-0.11%
2023/12/01	18	55.59	2	56.05	55.90	16	8,376	0.19%
2023/11/30	4.2	56.62	50	56.41	55.90	-45.9	8,432	-0.54%
2023/11/29	70	55.39	2	55.60	55.70	68	8,175	0.83%
2023/11/27	2	53.50	10	53.10	53.20	-8	8,023	-0.10%
2023/11/22	0	0.00	11	53.77	53.30	-11	8,151	-0.13%
2023/11/20	0	0.00	8	54.20	54.40	-8	8,278	-0.10%
2023/11/15	11	54.05	0	0.00	53.30	11	8,305	0.13%
2023/11/13	2	53.20	0	0.00	53.20	2	8,409	0.02%
2023/11/10	11	53.65	4	53.58	53.60	7	8,459	0.08%
2023/11/09	1	55.00	4	53.98	54.10	-3	8,586	-0.03%
2023/11/08	0	0.00	6	54.43	54.90	-6	8,686	-0.07%
2023/11/07	1	54.40	0	0.00	54.30	1	9,019	0.01%
2023/11/06	2	55.25	0.2	55.00	55.20	1.8	9,309	0.02%
2023/11/03	3	56.00	4	55.30	55.40	-1	9,327	-0.01%
2023/11/02	10	56.27	0	0.00	55.90	10	9,323	0.11%
2023/11/01	10	56.34	1	55.80	56.20	9	9,300	0.10%
2023/10/31	1	55.70	0	0.00	55.60	1	9,213	0.01%
2023/10/30	0	0.00	5	55.10	55.40	-5	9,174	-0.05%
2023/10/27	3	54.20	3	54.30	54.30	0	9,179	0.00%
2023/10/26	0	0.00	14	53.73	53.80	-14	9,232	-0.15%
2023/10/25	0	0.00	2	55.30	54.90	-2	9,232	-0.02%
2023/10/24	21	55.28	0	0.00	55.30	21	9,315	0.23%
2023/10/23	3	54.63	0	0.00	54.90	3	9,409	0.03%
2023/10/20	3	54.10	33	53.98	54.20	-30	9,481	-0.32%
2023/10/19	9	53.41	4	54.60	54.60	5	9,479	0.05%
2023/10/18	1	52.50	1	52.40	52.80	0	9,452	0.00%
2023/10/17	4.1	53.85	2	53.80	53.60	2.1	9,445	0.02%
2023/10/16	2.1	53.11	1.3	53.60	53.40	0.8	9,528	0.01%
2023/10/13	2	54.40	2	54.40	54.30	0	9,581	0.00%
2023/10/12	1	55.60	0	56.00	55.60	1	9,622	0.01%
2023/10/11	2	55.90	2	56.35	55.40	0	9,790	0.00%
2023/10/06	6	55.88	12	55.55	56.00	-6	9,756	-0.06%
2023/10/05	41	55.92	49	56.68	55.90	-8	9,667	-0.08%
2023/10/04	1	56.20	2	56.35	56.40	-1	9,596	-0.01%
2023/10/03	3	56.37	18.1	56.36	56.10	-15.1	9,560	-0.16%
2023/10/02	5	55.98	1	55.19	55.30	4	9,442	0.04%
2023/09/28	24	55.10	24	55.10	55.10	0	9,527	0.00%
2023/09/27	6	54.98	9	54.73	55.00	-3	9,598	-0.03%
2023/09/26	1	55.30	0	55.70	54.60	1	9,605	0.01%
2023/09/25	38	55.28	46	54.86	55.30	-8	9,481	-0.08%
2023/09/22	56	53.89	61.2	53.22	54.40	-5.2	9,348	-0.06%
2023/09/21	3	53.87	2	53.56	53.80	1	9,299	0.01%
2023/09/20	48	54.14	47	55.35	54.10	1	9,202	0.01%
2023/09/19	47	55.19	44.1	55.05	54.80	2.9	9,020	0.03%
2023/09/18	12	54.58	30	54.60	54.40	-18	8,707	-0.21%
2023/09/15	33	54.29	13	54.18	54.10	20	8,549	0.23%
2023/09/14	29	53.72	12.2	54.00	53.20	16.8	8,319	0.20%
2023/09/13	50	52.71	50	52.13	52.70	0	8,029	0.00%
2023/09/12	44	51.96	84.1	51.24	51.80	-40.1	7,828	-0.51%
2023/09/11	41.2	50.60	55	50.85	50.60	-13.8	7,656	-0.18%
2023/09/08	82.1	51.14	75	50.70	51.10	7.1	7,604	0.09%
2023/09/07	82	51.92	32.6	51.13	50.40	49.4	7,266	0.68%
2023/09/06	8.1	52.23	14	53.89	55.20	-6	6,606	-0.09%
2023/09/01	0	0.00	6	48.53	48.20	-6	5,771	-0.10%
2023/08/31	1	47.60	9	47.68	48.20	-8	5,764	-0.14%
2023/08/30	4	48.40	0	0.00	48.20	4	5,726	0.07%
2023/08/29	3	49.00	0	0.00	49.20	3	5,728	0.05%
2023/08/25	0	0.00	4.1	49.90	49.85	-4.1	5,664	-0.07%
2023/08/24	3	50.00	3	48.20	49.10	0	5,566	0.00%
2023/08/23	3	49.70	3	49.75	49.75	0	5,486	0.00%
2023/08/22	20	49.80	12	50.00	49.55	8	5,441	0.15%
2023/08/21	7	49.90	8	49.69	49.90	-1	5,409	-0.02%
2023/08/18	1	50.50	1	49.85	49.65	0	5,364	0.00%
2023/08/17	14	50.34	15	48.87	50.40	-1	5,300	-0.02%
2023/08/16	1	48.70	6	48.67	48.95	-5	5,211	-0.10%
2023/08/15	8	49.25	8	49.75	49.25	0	5,131	0.00%
2023/08/14	11	50.43	20	49.90	49.95	-9	5,014	-0.18%
2023/08/11	20	50.93	23	51.26	51.20	-3	4,888	-0.06%
2023/08/10	14	50.00	8.1	50.03	49.35	5.9	4,537	0.13%
2023/08/09	16	49.13	1	49.15	49.20	15	4,205	0.36%
2023/08/08	4	48.63	1	48.80	48.60	3	4,182	0.07%
2023/08/07	4	48.35	10	48.09	48.35	-6	4,176	-0.14%
2023/08/04	9	47.34	6	47.63	47.80	3	4,190	0.07%
2023/08/02	3	47.20	1	47.40	47.40	2	4,158	0.05%
2023/08/01	3	48.60	3	47.90	47.90	0	4,129	0.00%
2023/07/28	1	49.10	4	49.03	49.05	-3	4,033	-0.07%
2023/07/27	0	0.00	31	49.44	49.30	-31	3,992	-0.78%
2023/07/26	26	49.81	73	49.85	49.85	-47	3,900	-1.21%
2023/07/25	5	49.05	1.1	49.01	49.05	3.9	3,774	0.10%
2023/07/24	3	48.55	3	48.70	48.55	0	3,672	0.00%
2023/07/21	18	48.40	18	48.20	48.40	0	3,631	0.00%
2023/07/20	30	48.30	30.1	47.25	48.30	-0.1	3,602	0.00%
2023/07/19	9	48.26	8	48.47	47.95	1	3,545	0.03%
2023/07/18	12	47.83	11	47.86	47.95	1	3,462	0.03%
2023/07/17	0	0.00	27	46.67	47.00	-27	3,335	-0.81%
2023/07/14	80	45.58	55	47.15	47.40	25	3,225	0.78%
2023/07/13	1	43.65	0	0.00	43.85	1	3,018	0.03%
2023/07/10	11	42.25	3	42.45	42.20	8	2,993	0.27%
2023/07/07	2	43.38	1	43.55	43.40	1	2,960	0.03%
2023/07/06	4	44.34	4	44.39	44.20	0	2,919	0.00%
2023/07/05	4.1	48.33	5	48.51	48.35	-0.9	2,745	-0.03%
2023/07/04	2.1	48.65	0	0.00	48.80	2.1	2,626	0.08%
2023/07/03	2	48.88	0	0.00	48.85	2	2,570	0.08%
2023/06/30	0	0.00	1	48.40	48.40	-1	2,544	-0.04%
2023/06/21	1	48.10	0	0.00	48.85	1	2,433	0.04%
2023/06/20	1	48.75	17	48.32	48.25	-16	2,405	-0.67%
2023/06/16	1	48.70	0	0.00	48.90	1	2,470	0.04%
2023/06/15	0	0.00	0.5	50.20	49.95	-0.5	2,456	-0.02%
2023/06/14	0.5	50.16	0	0.00	50.40	0.5	2,548	0.02%
2023/06/12	1	49.05	0	0.00	49.90	1	2,567	0.04%
2023/06/09	6	49.42	5	49.70	49.45	1	2,587	0.04%
2023/06/07	1	49.35	1	49.00	49.15	0	2,732	0.00%
2023/06/06	1	47.60	1	47.55	48.15	0	2,785	0.00%
2023/06/05	3	48.08	0	0.00	48.00	3	2,788	0.11%
2023/06/02	0	0.00	1.1	47.34	47.70	-1.1	2,794	-0.04%
2023/06/01	0	0.00	1	46.55	46.75	-1	2,843	-0.04%
2023/05/30	1	46.35	0	0.00	46.05	1	3,223	0.03%
2023/05/29	0	0.00	1	46.25	46.30	-1	3,236	-0.03%
2023/05/24	1	45.75	0	0.00	45.90	1	3,229	0.03%
2023/05/23	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/22	1	45.85	1	45.85	45.80	0	3,230	0.00%
2023/05/18	0	0.00	2	45.15	45.45	-2	3,196	-0.06%
2023/05/17	0	0.00	2	45.00	45.05	-2	3,152	-0.06%
2023/05/16	0	0.00	1	45.00	44.65	-1	3,114	-0.03%
2023/05/15	0	0.00	3	44.82	44.80	-3	3,096	-0.10%
2023/05/12	2	44.80	1	44.95	44.95	1	3,079	0.03%
2023/05/09	1	44.20	0	0.00	44.30	1	3,029	0.03%
2023/05/05	1	44.55	0	0.00	44.65	1	3,018	0.03%
2023/05/04	0.1	44.40	0	0.00	44.55	0.1	3,021	0.00%
2023/04/25	1	43.05	0	0.00	43.05	1	2,946	0.03%
2023/04/18	2	44.65	0	0.00	44.50	2	2,886	0.07%
2023/04/12	0	0.00	1.1	44.56	44.60	-1.1	2,835	-0.04%
2023/04/11	1	44.60	0	0.00	44.80	1	2,800	0.04%
2023/04/07	4	45.13	2	45.10	45.10	2	2,753	0.07%
2023/04/06	2.1	44.87	1	45.00	45.00	1.1	2,714	0.04%
2023/03/31	0	44.25	9	44.17	44.55	-9	2,681	-0.34%
2023/03/27	1	43.80	0	0.00	43.95	1	2,572	0.04%
2023/03/23	6	43.73	1	43.80	43.80	5	2,541	0.20%
2023/03/22	5	44.20	5	43.95	43.80	0	2,522	0.00%
2023/03/21	0	0.00	4	43.40	43.60	-4	2,472	-0.16%
2023/03/20	8	42.84	8	43.24	42.85	0	2,388	0.00%
2023/03/15	17	42.88	14	43.09	42.85	3	2,171	0.14%
2023/03/14	8	42.80	16.4	42.89	42.75	-8.4	2,080	-0.40%
2023/03/13	3	42.95	2	42.90	42.95	1	1,994	0.05%
2023/03/10	0	0.00	2	42.68	42.60	-2	1,881	-0.11%
2023/03/09	1	42.50	2.1	42.61	42.20	-1.1	1,739	-0.06%
2023/03/08	2	41.25	0.1	41.45	41.15	1.9	1,593	0.12%
2023/03/07	7.1	40.99	8	41.08	41.00	-1	1,553	-0.06%
2023/03/06	23.3	41.40	28	41.41	41.45	-4.8	1,494	-0.32%
2023/03/03	25	42.64	55	42.40	42.75	-30	1,384	-2.17%
2023/03/02	40	41.05	12	41.11	41.35	28	1,175	2.38%
2023/03/01	0	0.00	6	38.74	39.05	-6	958	-0.63%
2023/02/24	1	38.50	0	0.00	38.60	1	933	0.11%
2023/02/15	0.1	37.70	1	37.60	37.60	-0.9	929	-0.10%
2023/02/14	0	0.00	1	37.70	37.70	-1	938	-0.11%
2023/02/10	0	0.00	1	37.50	37.40	-1	964	-0.10%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/08	0.1	37.60	0	0.00	37.45	0.1	968	0.01%
2023/02/07	0	0.00	1	38.20	38.25	-1	921	-0.11%
2023/01/16	0	0.00	2	36.65	36.60	-2	851	-0.23%
2022/12/07	3	36.30	0	0.00	36.40	3	1,132	0.26%
2022/12/06	2	37.50	0	0.00	37.50	2	1,123	0.18%
2022/11/25	1	37.25	0	0.00	36.95	1	1,184	0.08%
2022/11/22	0	0.00	1	36.90	36.85	-1	1,214	-0.08%
2022/11/21	0	0.00	1	36.60	36.55	-1	1,219	-0.08%
2022/10/13	0	0.00	1	32.25	32.30	-1	1,493	-0.07%
2022/09/28	1	33.40	0	0.00	33.05	1	1,970	0.05%
2022/09/26	0	0.00	10	34.60	34.05	-10	1,989	-0.50%
2022/09/23	11	35.73	0	0.00	35.45	11	2,014	0.55%
2022/09/21	2	36.18	0	0.00	36.00	2	2,039	0.10%
2022/09/16	1	36.80	0	0.00	36.45	1	2,062	0.05%
2022/09/15	1	36.85	0	0.00	36.70	1	2,064	0.05%
2022/09/02	2	37.00	0	0.00	37.00	2	2,101	0.10%
2022/09/01	3	37.20	3	37.20	37.20	0	2,096	0.00%
2022/08/31	2	37.70	2	37.60	37.65	0	2,086	0.00%
2022/08/30	2	37.95	0	0.00	37.95	2	2,076	0.10%
2022/08/29	8	37.66	0	0.00	37.85	8	2,082	0.38%
2022/08/25	0	0.00	1	38.15	38.15	-1	2,067	-0.05%
2022/08/24	2	38.00	0	0.00	38.10	2	2,077	0.10%
2022/08/22	2	38.00	0	0.00	38.25	2	2,102	0.10%
2022/08/16	5	38.55	0	0.00	38.50	5	2,077	0.24%
2022/08/12	0	0.00	2	38.40	38.70	-2	2,076	-0.10%
2022/08/08	1	36.40	0	0.00	36.85	1	2,107	0.05%
2022/08/04	4	36.25	0	0.00	36.65	4	2,127	0.19%
2022/07/29	1	37.15	0	0.00	37.00	1	2,236	0.04%
2022/07/27	2	36.60	0	0.00	36.95	2	2,241	0.09%
2022/07/25	0	0.00	10	36.91	37.10	-10	2,241	-0.45%
2022/07/21	0	0.00	3	36.75	37.00	-3	2,288	-0.13%
2022/07/20	3	36.30	0	0.00	35.95	3	2,304	0.13%
2022/07/19	11	35.40	2	35.70	35.50	9	2,309	0.39%
2022/07/15	3	34.18	0	0.00	34.05	3	2,305	0.13%
2022/07/14	1	34.55	0	0.00	34.45	1	2,277	0.04%
2022/07/13	3	38.70	1	38.70	38.70	2	2,180	0.09%
2022/07/12	1	38.00	0.1	37.90	37.80	0.9	2,130	0.04%
2022/07/11	2	39.55	10	39.72	39.20	-8	2,083	-0.38%
2022/07/07	11	40.10	6	39.50	40.05	5	2,004	0.25%
2022/07/05	1	39.80	0	0.00	40.45	1	2,055	0.05%
2022/07/04	5	40.40	0	0.00	39.85	5	2,061	0.24%
2022/06/30	0	0.00	10	42.55	42.05	-10	2,074	-0.48%
2022/06/27	17	44.23	0	0.00	44.30	17	2,139	0.79%
2022/06/24	5	43.65	0	0.00	43.10	5	2,200	0.23%
2022/06/23	5	43.52	0	0.00	43.05	5	2,219	0.23%
2022/06/22	3	44.00	0	0.00	43.55	3	2,255	0.13%
2022/06/21	0	0.00	1	45.00	45.05	-1	2,270	-0.04%
2022/06/17	0	0.00	10	45.40	45.65	-10	2,602	-0.38%
2022/05/30	0	0.00	25	47.91	47.95	-25	3,591	-0.70%
2022/05/27	7	48.25	7	48.05	48.05	0	3,605	0.00%
2022/05/25	0	0.00	2.7	48.10	48.10	-2.7	3,742	-0.07%
2022/05/23	0	0.00	14	48.00	48.05	-14	3,889	-0.36%
2022/05/20	4	47.54	0	0.00	47.75	4	4,000	0.10%
2022/05/19	10	47.36	0	0.00	47.60	10	4,122	0.24%
2022/05/16	10	47.08	0	0.00	46.35	10	5,858	0.17%
2022/05/13	0	0.00	1	46.50	46.90	-1	5,964	-0.02%
2022/05/12	0	0.00	3	46.80	46.25	-3	5,997	-0.05%
2022/05/11	0	0.00	4	46.90	46.60	-4	5,985	-0.07%
2022/05/10	0	0.00	13	46.18	47.20	-13	5,997	-0.22%
2022/05/09	19	47.14	2	47.00	46.90	17	6,009	0.28%
2022/05/05	5	46.88	6	46.78	46.80	-1	5,946	-0.02%
2022/05/03	1	46.05	0	0.00	46.05	1	6,005	0.02%
2022/04/29	10	45.80	0	0.00	46.25	10	6,041	0.17%
2022/04/28	10	45.29	0	0.00	45.15	10	6,072	0.16%
2022/04/27	1	45.45	0	0.00	45.15	1	6,080	0.02%
2022/04/26	0	0.00	15	46.73	46.15	-15	6,086	-0.25%
2022/04/25	4	47.30	12	47.35	47.15	-8	6,076	-0.13%
2022/04/22	20	48.89	0	0.00	48.80	20	6,049	0.33%
2022/04/21	3	48.35	3	48.35	48.60	0	6,054	0.00%
2022/04/20	0	0.00	10	48.20	48.20	-10	6,095	-0.16%
2022/04/19	3	47.82	0	0.00	47.85	3	6,106	0.05%
2022/04/15	6	48.32	15	48.18	48.15	-9	6,147	-0.15%
2022/04/14	0	0.00	5	48.90	48.70	-5	6,173	-0.08%
2022/04/13	0	49.20	0	0.00	49.10	0	6,196	0.00%
2022/04/12	0	0.00	15	48.52	48.25	-15	6,291	-0.24%
2022/04/11	2	49.40	15	49.38	49.15	-13	6,341	-0.21%
2022/04/07	2	50.70	9	50.80	50.40	-7	6,601	-0.11%
2022/03/31	2	52.30	2	52.50	52.00	0	6,928	0.00%
2022/03/30	10	52.34	10	52.62	52.40	0	6,909	0.00%
2022/03/29	28	52.20	30	51.95	52.20	-2	6,968	-0.03%
2022/03/28	0	0.00	20	51.34	51.80	-20	6,918	-0.29%
2022/03/25	25	51.44	6	51.20	51.20	19	6,894	0.28%
2022/03/24	1	51.70	0	0.00	51.80	1	6,856	0.01%
2022/03/23	41	51.28	17	51.31	51.40	24	6,850	0.35%
2022/03/22	0	0.00	34	52.97	53.30	-34	6,536	-0.52%
2022/03/21	0	0.00	27	52.33	52.50	-27	6,522	-0.41%
2022/03/18	0	0.00	32	51.48	51.30	-32	6,581	-0.49%
2022/03/17	0	0.00	13	51.32	51.30	-13	6,452	-0.20%
2022/03/16	0	0.00	6	51.33	50.60	-6	6,501	-0.09%
2022/03/15	0	0.00	3	51.30	51.10	-3	6,611	-0.05%
2022/03/11	1	52.30	7	52.66	52.60	-6	6,925	-0.09%
2022/03/10	10	52.32	20	52.35	52.40	-10	6,905	-0.14%
2022/03/09	3	50.60	9	51.00	51.40	-6	6,835	-0.09%
2022/03/08	10	50.20	0	0.00	49.85	10	6,797	0.15%
2022/03/07	0	0.00	40	52.44	51.70	-40	6,688	-0.60%
2022/03/04	10	54.25	4	54.40	54.00	6	6,622	0.09%
2022/03/03	0	0.00	7	54.20	54.30	-7	6,613	-0.11%
2022/03/02	0	0.00	5	53.70	53.70	-5	6,526	-0.08%
2022/03/01	5	53.80	5	53.60	53.70	0	6,501	0.00%
2022/02/25	6	53.12	44	53.05	53.10	-38	6,451	-0.59%
2022/02/23	3	53.07	1	53.00	53.30	2	6,349	0.03%
2022/02/22	5	52.40	1	52.20	52.30	4	6,318	0.06%
2022/02/21	25	53.24	16	53.70	53.20	9	6,204	0.15%
2022/02/18	9	53.50	6	53.17	53.60	3	6,091	0.05%
2022/02/17	119	54.23	103	55.24	53.90	16	5,972	0.27%	大買/大賣/
2022/02/16	59	54.07	12	52.26	54.70	47	4,980	0.94%
2022/02/15	8	50.63	13.1	50.86	50.70	-5.1	4,395	-0.12%
2022/02/14	21	49.52	0	0.00	49.65	21	4,292	0.49%
2022/02/10	5	49.50	1	49.90	49.50	4	4,270	0.09%
2022/02/09	1	49.10	0	0.00	49.65	1	4,255	0.02%
2022/02/08	0	49.05	0	0.00	49.05	0	4,232	0.00%
2022/01/24	1	48.20	0	0.00	48.55	1	4,459	0.02%
2022/01/21	1	49.25	0	0.00	49.15	1	4,479	0.02%
2022/01/20	0	0.00	5	49.53	50.00	-5	4,462	-0.11%
2022/01/19	1	49.80	0	0.00	49.75	1	4,434	0.02%
2022/01/18	0	0.00	1	50.20	50.70	-1	4,407	-0.02%
2022/01/17	1	49.90	0	0.00	50.00	1	4,376	0.02%
2022/01/14	1.1	49.25	0	0.00	49.35	1.1	4,371	0.02%
2022/01/13	12.1	49.88	2	49.70	49.70	10.1	4,374	0.23%
2022/01/11	3	49.85	0.1	49.40	49.50	2.9	4,320	0.07%
2022/01/06	2	49.83	1	49.75	49.75	1	4,246	0.02%
2022/01/05	0	0.00	15	49.93	49.75	-15	4,301	-0.35%
2022/01/04	1	50.70	2	51.60	50.90	-1	4,240	-0.02%
2022/01/03	66	50.84	69	51.08	51.00	-3	4,155	-0.07%
2021/12/30	10	50.18	11.1	49.83	50.50	-1.1	4,067	-0.03%
2021/12/29	17	49.77	19	49.14	49.70	-2	3,845	-0.05%
2021/12/28	3	48.12	9	48.68	48.90	-6	3,648	-0.16%
2021/12/27	0	0.00	5	47.65	47.70	-5	3,515	-0.14%
2021/12/24	0	0.00	4	47.16	47.20	-4	3,544	-0.11%
2021/12/23	0	0.00	1	47.10	47.15	-1	3,542	-0.03%
2021/12/21	1	47.40	0	0.00	47.60	1	3,473	0.03%
2021/12/17	0	0.00	5	47.61	47.70	-5	3,515	-0.14%
2021/12/15	1	46.65	70	47.00	47.10	-69	3,530	-1.95%
2021/12/14	1	47.20	1	48.10	46.90	0	3,557	0.00%
2021/12/13	4	47.65	4	47.55	47.95	0	3,473	0.00%
2021/12/10	0.1	47.20	0	0.00	47.20	0.1	3,442	0.00%
2021/12/09	15	47.59	1	47.55	47.65	14	3,461	0.40%
2021/12/08	22	47.08	17.3	47.49	47.00	4.7	3,405	0.14%
2021/12/07	18	46.75	2	46.73	46.80	16	3,422	0.47%
2021/12/01	0	0.00	1	44.80	44.95	-1	3,232	-0.03%
2021/11/29	1	43.30	1	43.40	43.90	0	3,149	0.00%
2021/11/26	1	43.90	0	0.00	43.95	1	3,117	0.03%
2021/11/22	8	44.35	5	44.40	44.60	3	3,145	0.10%
2021/11/19	1	44.10	1	44.00	44.00	0	3,103	0.00%
2021/11/16	0	0.00	1	44.20	44.20	-1	3,110	-0.03%
2021/11/10	2	43.95	1	43.70	44.20	1	3,148	0.03%
2021/11/08	3	43.50	3	43.30	43.30	0	3,309	0.00%
2021/11/05	6	43.20	10	43.20	43.40	-4	3,389	-0.12%
2021/11/04	13	43.14	0	0.00	43.10	13	3,437	0.38%
2021/11/03	7	45.10	0	0.00	45.10	7	3,330	0.21%
2021/10/29	7	44.34	3	44.32	44.85	4	3,675	0.11%
2021/10/27	0	0.00	7	43.46	43.60	-7	3,669	-0.19%
2021/10/26	0	0.00	1	43.60	43.50	-1	3,735	-0.03%
2021/10/25	1	42.90	0	0.00	43.25	1	3,761	0.03%
2021/10/15	1	42.10	0	0.00	42.10	1	4,704	0.02%
2021/10/14	2	41.55	0	0.00	41.80	2	4,822	0.04%
2021/10/13	2	41.90	38	41.99	41.75	-36	4,953	-0.73%
2021/10/12	0	0.00	2	42.50	43.00	-2	5,007	-0.04%
2021/10/06	2	43.33	0	0.00	43.10	2	5,192	0.04%
2021/10/05	0	0.00	3	42.40	42.60	-3	5,324	-0.06%
2021/10/04	2	42.30	0	0.00	42.15	2	5,385	0.04%
2021/09/30	3	44.10	1	44.25	44.30	2	5,575	0.04%
2021/09/27	0	0.00	9	44.96	44.85	-9	6,003	-0.15%
2021/09/24	0	0.00	4	45.59	45.20	-4	6,013	-0.07%
2021/09/23	0	0.00	5.5	45.60	45.60	-5.5	5,989	-0.09%
2021/09/17	1	45.55	0	0.00	45.95	1	5,996	0.02%
2021/09/16	7	45.30	0	0.00	45.30	7	5,946	0.12%
2021/09/14	1	46.20	1	46.10	45.80	0	5,898	0.00%
2021/09/13	0	0.00	1	45.40	45.50	-1	5,814	-0.02%
2021/09/10	6	45.03	4	45.28	45.25	2	5,733	0.03%
2021/09/09	0	0.00	5.1	44.07	44.10	-5.1	5,593	-0.09%
2021/09/07	5	43.50	0	0.00	43.55	5	5,598	0.09%
2021/09/06	0	0.00	5	42.95	42.70	-5	5,591	-0.09%
2021/09/03	0	0.00	0.1	43.45	43.20	-0.1	5,599	0.00%
2021/09/01	0	0.00	5	44.00	43.75	-5	5,612	-0.09%
2021/08/24	1	42.75	0	0.00	42.75	1	5,672	0.02%
2021/08/17	5	43.10	0	0.00	42.10	5	5,718	0.09%
2021/08/16	0	0.00	3	42.03	42.50	-3	5,723	-0.05%
2021/08/13	0	0.00	10	43.25	43.15	-10	5,725	-0.17%
2021/08/12	0	0.00	1	43.90	43.95	-1	5,711	-0.02%
2021/08/11	3	41.85	0	0.00	41.85	3	5,663	0.05%
2021/08/10	0	0.00	30	42.57	42.55	-30	5,794	-0.52%
2021/08/09	0	0.00	7	43.45	43.50	-7	5,853	-0.12%
2021/08/06	17	44.34	8	44.51	44.30	9	5,893	0.15%
2021/08/05	30	45.51	1	46.40	46.50	29	5,750	0.50%
2021/08/02	2	44.25	38	43.95	44.15	-36	5,832	-0.62%
2021/07/30	0	0.00	6	44.60	44.30	-6	5,866	-0.10%
2021/07/29	0	0.00	7	44.74	44.75	-7	5,878	-0.12%
2021/07/28	5	44.40	1	45.00	45.05	4	5,903	0.07%
2021/07/27	9	45.28	5	46.37	45.30	4	5,960	0.07%
2021/07/26	3	45.10	2	45.58	45.80	1	5,963	0.02%
2021/07/23	14	44.35	16	44.64	44.65	-2	5,942	-0.03%
2021/07/22	21	46.12	6	46.67	44.80	15	5,851	0.26%
2021/07/21	11	45.15	0	0.00	45.05	11	5,432	0.20%
2021/07/20	5	45.50	0	0.00	45.50	5	5,456	0.09%
2021/07/19	1	46.45	4	46.13	46.45	-3	5,649	-0.05%
2021/07/16	11	45.24	2	45.08	45.25	9	5,901	0.15%
2021/07/15	5	44.30	0	0.00	44.40	5	5,921	0.08%
2021/07/14	1	44.75	30	44.31	44.20	-29	6,041	-0.48%
2021/07/13	64	44.72	9	44.85	44.30	55	6,135	0.90%
2021/07/12	32	44.04	29	43.88	44.30	3	6,160	0.05%
2021/07/09	1.3	42.98	20	42.90	43.30	-18.7	6,113	-0.31%
2021/07/08	13	43.16	16	43.24	43.10	-3	6,189	-0.05%
2021/07/07	41	43.31	35	43.12	43.50	6	6,245	0.10%
2021/07/06	11	42.99	53.5	43.06	42.65	-42.5	6,231	-0.68%
2021/07/05	47	41.29	8	42.03	42.15	39	6,150	0.63%
2021/07/02	5	39.90	10.8	39.69	39.90	-5.8	6,056	-0.10%
2021/06/30	0	0.00	20	40.18	40.25	-20	6,207	-0.32%
2021/06/29	30	40.29	3	40.45	40.25	27	6,215	0.43%
2021/06/28	0	0.00	15	39.85	39.85	-15	6,190	-0.24%
2021/06/25	5	39.75	3	39.75	39.70	2	6,217	0.03%
2021/06/24	5	39.80	3	39.60	39.60	2	6,264	0.03%
2021/06/23	0	0.00	10.3	39.35	39.50	-10.3	6,288	-0.16%
2021/06/21	1	39.35	0	0.00	39.35	1	6,401	0.02%
2021/06/18	0	0.00	3	39.90	40.00	-3	6,460	-0.05%
2021/06/16	1	39.35	0	0.00	39.65	1	6,597	0.02%
2021/06/15	4	39.75	0	0.00	39.70	4	6,621	0.06%
2021/06/11	0	0.00	1	40.00	39.80	-1	6,684	-0.01%
2021/06/09	3	39.60	0	0.00	39.50	3	7,084	0.04%
2021/06/04	5	40.05	0	0.00	39.50	5	7,276	0.07%
2021/06/03	5	40.10	0	0.00	39.95	5	7,398	0.07%
2021/06/01	1	40.05	0.2	40.15	40.25	0.8	7,379	0.01%
2021/05/28	1	39.75	0	0.00	39.75	1	7,404	0.01%
2021/05/27	1	39.15	0	0.00	39.50	1	7,460	0.01%
2021/05/24	25	38.20	0	0.00	38.40	25	7,519	0.33%
2021/05/20	3	37.85	0	0.00	37.80	3	7,617	0.04%
2021/05/19	0	0.00	11	37.26	38.10	-11	7,637	-0.14%
2021/05/18	0	37.35	3.1	37.19	37.30	-3.1	7,613	-0.04%
2021/05/17	1	36.40	7	35.73	35.85	-6	7,463	-0.08%
2021/05/14	20	38.53	100	38.78	38.65	-80	7,371	-1.09%
2021/05/13	12	37.03	20	37.05	37.80	-8	7,343	-0.11%
2021/05/12	10	39.45	0	0.00	37.80	10	7,256	0.14%
2021/05/11	21	40.45	10	40.45	40.45	11	7,117	0.15%
2021/05/10	60	42.18	5	41.90	42.80	55	7,054	0.78%
2021/05/07	0	0.00	44	42.36	42.50	-44	7,085	-0.62%
2021/05/06	33	41.76	27	41.55	41.70	6	7,103	0.08%
2021/05/05	80	41.39	0	0.00	41.40	80	7,117	1.12%
2021/05/04	8	40.61	25	40.21	40.90	-17	7,295	-0.23%
2021/05/03	9	42.03	30	41.70	41.80	-21	7,214	-0.29%
2021/04/29	0	0.00	35	41.96	42.00	-35	7,174	-0.49%
2021/04/28	1	42.70	0	0.00	42.70	1	7,152	0.01%
2021/04/27	10	42.50	3	42.40	42.55	7	7,270	0.10%
2021/04/26	50	42.73	2	42.70	43.25	48	7,365	0.65%
2021/04/23	40	41.72	50	42.00	41.10	-10	7,273	-0.14%
2021/04/22	20	43.67	1	43.45	43.00	19	6,989	0.27%
2021/04/21	18	48.50	0	0.00	48.50	18	6,614	0.27%
2021/04/20	11	48.81	1	48.55	48.80	10	6,487	0.15%
2021/04/19	5	49.00	5	48.85	48.75	0	6,432	0.00%
2021/04/16	35	47.77	28	47.05	47.85	7	6,365	0.11%
2021/04/15	5	46.41	1	46.55	46.55	4	6,269	0.06%
2021/04/14	12	45.48	15	46.27	45.70	-3	6,174	-0.05%
2021/04/13	22	46.07	10	46.16	45.85	12	6,082	0.20%
2021/04/12	85	46.71	55	47.00	46.75	30	5,951	0.50%
2021/04/09	34	45.89	8	46.05	46.35	26	5,797	0.45%
2021/04/08	48	44.99	57	44.91	45.00	-9	5,596	-0.16%
2021/04/07	12	44.43	3	44.18	44.50	9	5,526	0.16%
2021/04/06	32	42.91	0	0.00	43.10	32	5,414	0.59%
2021/04/01	10	42.75	1	42.85	42.85	9	5,386	0.17%
2021/03/31	4	42.80	10	42.90	42.80	-6	5,362	-0.11%
2021/03/30	0	0.00	1	42.80	42.85	-1	5,364	-0.02%
2021/03/25	7	41.89	6	41.98	41.90	1	5,375	0.02%
2021/03/24	7	41.78	7	41.67	41.85	0	5,406	0.00%
2021/03/23	21	42.35	1	42.05	42.15	20	5,342	0.37%
2021/03/22	10	42.43	5	42.60	42.65	5	5,350	0.09%
2021/03/19	15	42.83	0	0.00	42.80	15	5,381	0.28%
2021/03/18	18	42.63	0	0.00	42.65	18	5,313	0.34%
2021/03/17	10	42.83	0	0.00	42.60	10	5,379	0.19%
2021/03/16	80	42.60	69	42.60	42.65	11	5,455	0.20%
2021/03/15	72	42.33	64	41.04	42.45	8	5,319	0.15%
2021/03/12	4	40.45	7	40.34	40.50	-3	5,182	-0.06%
2021/03/11	2	39.68	1	39.75	39.65	1	5,186	0.02%
2021/03/10	12	39.26	0	0.00	39.25	12	5,238	0.23%
2021/03/09	0	0.00	6	39.15	39.20	-6	5,255	-0.11%
2021/03/05	3	38.42	0	0.00	38.40	3	5,256	0.06%
2021/02/26	5	38.70	5	38.15	38.85	0	5,470	0.00%
2021/02/25	2	38.08	10	37.98	38.25	-8	5,432	-0.15%
2021/02/24	1	37.90	5	38.00	38.05	-4	5,425	-0.07%
2021/02/22	5	38.35	2	38.48	38.50	3	5,335	0.06%
2021/02/18	0	0.00	5	36.96	37.10	-5	5,210	-0.10%
2021/02/17	0	0.00	8	36.43	36.65	-8	5,207	-0.15%
2021/02/05	0	0.00	5	36.40	35.95	-5	5,154	-0.10%
2021/02/04	20	35.82	35	35.95	36.00	-15	5,172	-0.29%
2021/02/03	5	34.80	0	0.00	34.90	5	5,093	0.10%
2021/02/02	15	35.03	0	0.00	35.00	15	5,080	0.30%
2021/02/01	10	34.55	0	0.00	34.60	10	5,063	0.20%
2021/01/29	30	35.39	12	35.44	34.85	18	5,020	0.36%
2021/01/28	5	36.15	0	0.00	35.80	5	4,927	0.10%
2021/01/26	55	36.78	72	36.59	36.70	-17	4,746	-0.36%
2021/01/25	12	35.96	13	35.90	36.00	-1	4,509	-0.02%
2021/01/21	7	35.33	3	35.60	35.20	4	4,457	0.09%
2021/01/20	16	35.67	7	36.48	35.50	9	4,432	0.20%
2021/01/19	20	35.89	1	35.40	35.95	19	4,299	0.44%
2021/01/18	5	34.95	0	0.00	34.95	5	4,172	0.12%
2021/01/15	2	35.15	4	35.15	35.00	-2	4,121	-0.05%
2021/01/14	0	0.00	15	34.85	35.20	-15	4,110	-0.36%
2021/01/13	5	35.25	10	35.21	35.15	-5	4,080	-0.12%
2021/01/12	25	35.39	5	35.40	35.00	20	4,043	0.49%
2021/01/11	0	0.00	10	34.91	35.20	-10	3,938	-0.25%
2021/01/08	0	0.00	3	34.55	34.70	-3	3,852	-0.08%
2020/12/30	3	34.22	1	34.25	34.25	2	3,667	0.05%
2020/12/29	1	34.50	0	0.00	34.50	1	3,632	0.03%
2020/12/28	0	0.00	1	34.65	34.70	-1	3,609	-0.03%
2020/12/24	0	0.00	1	34.50	34.45	-1	3,557	-0.03%
2020/12/18	2	34.23	1	34.10	34.10	1	3,419	0.03%
2020/12/17	28	34.70	26	35.00	34.70	2	3,358	0.06%
2020/12/16	2	34.68	9	34.83	34.95	-7	3,325	-0.21%
2020/12/15	0	0.00	2	34.35	34.20	-2	3,237	-0.06%
2020/12/11	37	34.60	36	35.05	34.60	1	3,089	0.03%
2020/12/10	22	34.79	20	34.51	34.80	2	2,972	0.07%
2020/12/09	0	0.00	1	33.91	34.40	-1	2,798	-0.04%
2020/12/08	1	33.50	1	33.75	33.75	0	2,700	0.00%
2020/12/03	31	32.90	31	33.35	32.90	0	2,397	0.00%
2020/12/02	0	0.00	1	33.10	33.15	-1	2,326	-0.04%
2020/12/01	2	32.58	0	0.00	32.60	2	2,202	0.09%
2020/11/30	1	32.70	0	0.00	32.60	1	2,168	0.05%
2020/11/27	1	32.35	26	32.25	32.35	-25	2,088	-1.20%
2020/11/26	1	32.30	2	32.60	32.40	-1	2,030	-0.05%
2020/11/25	2	31.70	0	0.00	31.60	2	1,851	0.11%
2020/11/18	0	0.00	3	31.00	31.00	-3	1,681	-0.18%
2020/11/17	0	0.00	1	31.15	30.95	-1	1,668	-0.06%
2020/11/16	1	31.05	0	0.00	31.05	1	1,704	0.06%
2020/11/13	0	0.00	2	30.60	30.70	-2	1,684	-0.12%
2020/11/11	1	30.20	0	0.00	30.20	1	1,635	0.06%
2020/10/28	1	30.20	0	0.00	30.20	1	1,647	0.06%
2020/10/13	0	0.00	2	29.90	29.90	-2	1,778	-0.11%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/11	1	29.65	0	0.00	29.55	1	2,664	0.04%
2020/09/02	0	0.00	1	30.15	30.00	-1	2,910	-0.03%
2020/08/31	1	29.75	0	0.00	29.80	1	3,179	0.03%
2020/08/28	1	29.65	0	0.00	29.70	1	3,216	0.03%
2020/08/21	1	29.50	7	29.46	29.50	-6	3,454	-0.17%
2020/08/20	4	29.44	5	29.25	29.25	-1	3,487	-0.03%
2020/08/11	4	30.35	0	0.00	30.25	4	3,777	0.11%
2020/07/30	2	29.75	0	0.00	29.75	2	4,195	0.05%
2020/07/29	1	29.15	0	0.00	29.30	1	4,239	0.02%
2020/07/28	3	29.13	0	29.20	29.00	3	4,304	0.07%
2020/07/15	1	29.90	5	30.00	30.00	-4	5,486	-0.07%
2020/07/14	1	30.00	0	0.00	30.05	1	5,622	0.02%
2020/07/10	4	30.20	4	30.85	30.20	0	5,923	0.00%
2020/07/09	1	31.15	0	0.00	30.85	1	6,006	0.02%
2020/07/08	0	0.00	4	30.65	30.60	-4	6,067	-0.07%
2020/07/07	3	30.73	8	30.70	30.55	-5	6,140	-0.08%
2020/07/06	6	30.77	5	30.95	30.75	1	6,167	0.02%
2020/07/03	4	30.51	0	30.80	30.80	4	6,181	0.06%
2020/07/02	0	0.00	3	30.10	30.15	-3	6,161	-0.05%
2020/06/29	2	29.60	0	0.00	29.55	2	6,211	0.03%
2020/06/22	4	29.90	4	29.75	30.00	0	6,242	0.00%
2020/06/19	1	29.45	0	0.00	29.60	1	6,262	0.02%
2020/06/18	0	29.50	3	29.50	29.45	-3	6,153	-0.05%
2020/06/17	0	0.00	3	29.85	29.80	-3	6,076	-0.05%
2020/06/12	1	29.55	10	29.65	29.85	-9	6,229	-0.14%
2020/06/10	5	30.55	0	0.00	30.70	5	6,292	0.08%
2020/06/05	1	31.05	0	0.00	31.35	1	6,387	0.02%
2020/06/04	2	30.30	2	30.10	30.20	0	6,262	0.00%
2020/06/03	4	30.15	0	0.00	30.15	4	6,298	0.06%
2020/06/02	1	30.10	0	0.00	30.30	1	6,461	0.02%
2020/05/27	0	0.00	1	29.75	29.85	-1	6,349	-0.02%
2020/05/26	0	0.00	1	29.95	29.80	-1	6,333	-0.02%
2020/05/25	1	29.60	7	29.72	29.95	-6	6,292	-0.10%
2020/05/22	6	29.96	1	29.90	29.65	5	6,272	0.08%
2020/05/21	1	30.75	0	0.00	30.35	1	6,136	0.02%
2020/05/19	6	30.37	0	0.00	30.25	6	6,034	0.10%
2020/05/15	6	31.18	5	30.78	30.70	1	5,998	0.02%
2020/05/14	4	31.90	2	31.40	31.35	2	5,926	0.03%
2020/05/13	6	32.54	4	32.40	32.40	2	5,884	0.03%
2020/05/12	0	0.00	1	32.50	32.80	-1	5,851	-0.02%
2020/05/11	4	32.23	3	32.37	32.25	1	5,803	0.02%
2020/05/08	9	31.98	7	31.91	31.90	2	5,762	0.03%
2020/05/07	2	32.48	23	32.52	32.45	-21	5,676	-0.37%
2020/05/06	3	32.47	2	32.43	32.40	1	5,663	0.02%
2020/05/05	6	32.74	3	32.67	32.65	3	5,648	0.05%
2020/05/04	5	32.92	2	32.80	32.80	3	5,626	0.05%
2020/04/30	16	33.84	7	33.69	33.70	9	5,580	0.16%
2020/04/29	44	34.26	40	34.54	34.20	4	5,545	0.07%
2020/04/28	33	33.99	39	33.18	34.10	-6	5,516	-0.11%
2020/04/24	4	31.93	4	31.98	31.85	0	5,273	0.00%
2020/04/23	16	32.33	2	32.15	32.15	14	5,168	0.27%
2020/04/22	8	34.82	6	34.89	34.95	2	4,997	0.04%
2020/04/21	2	35.33	8	35.36	35.00	-6	4,864	-0.12%
2020/04/20	0	0.00	60	35.35	35.35	-60	4,729	-1.27%
2020/04/17	0	0.00	11	34.90	34.95	-11	4,768	-0.23%
2020/04/16	0	0.00	2	34.88	35.20	-2	4,690	-0.04%
2020/04/15	65	34.38	67	34.34	34.45	-2	4,536	-0.04%
2020/04/14	1	33.50	3	33.72	33.90	-2	4,471	-0.04%
2020/04/13	0	0.00	1	33.10	33.30	-1	4,367	-0.02%
2020/04/10	1	32.75	10	32.48	32.80	-9	4,260	-0.21%
2020/04/09	2	32.50	0	0.00	32.15	2	4,234	0.05%
2020/04/08	3	31.73	8	31.99	32.00	-5	4,155	-0.12%
2020/04/07	3	30.75	2	31.03	31.20	1	4,046	0.02%
2020/04/06	1	30.25	6	30.55	30.55	-5	3,975	-0.13%
2020/03/30	1	29.25	1	29.50	29.90	0	3,840	0.00%
2020/03/27	9	29.66	4	29.40	29.40	5	3,813	0.13%
2020/03/26	1	29.40	0	0.00	29.60	1	3,764	0.03%
2020/03/25	11	29.07	2	29.40	29.00	9	3,727	0.24%
2020/03/24	2	28.53	2	28.45	28.40	0	3,680	0.00%
2020/03/23	6	27.63	4	27.58	27.55	2	3,723	0.05%
2020/03/20	8	28.51	8	28.70	28.40	0	3,721	0.00%
2020/03/19	8	28.04	8	26.86	26.70	0	3,643	0.00%
2020/03/18	9	30.17	19	29.58	29.50	-10	3,535	-0.28%
2020/03/17	13	30.31	18	30.39	30.10	-5	3,469	-0.14%
2020/03/16	14	31.36	14	31.21	31.20	0	3,385	0.00%
2020/03/13	10	30.13	7	30.48	31.45	3	3,305	0.09%
2020/03/12	1	31.60	1	31.60	31.60	0	3,172	0.00%
2020/03/11	39	32.25	22	32.39	32.10	17	3,074	0.55%
2020/03/10	4	30.99	7	31.64	32.25	-3	3,001	-0.10%
2020/03/09	7	31.89	3	32.07	31.35	4	2,931	0.14%
2020/03/06	4	32.76	1	32.90	32.65	3	2,859	0.10%
2020/02/26	2	31.90	0	0.00	31.70	2	2,521	0.08%
2020/02/25	3	31.80	0	0.00	32.05	3	2,509	0.12%
2020/02/24	1	31.50	1	31.80	31.85	0	2,488	0.00%
2020/02/19	0	0.00	7	31.86	32.05	-7	2,476	-0.28%
2020/02/18	4	32.01	2	31.88	31.70	2	2,433	0.08%
2020/02/14	0	0.00	2	32.00	32.05	-2	2,553	-0.08%
2020/02/13	1	31.70	2	31.50	31.50	-1	2,495	-0.04%
2020/02/11	2	31.03	1	31.05	31.05	1	2,449	0.04%
2020/02/10	6	30.77	1	30.65	30.65	5	2,437	0.21%
2020/02/07	6	31.69	7	31.19	31.05	-1	2,413	-0.04%
2020/02/06	6	31.78	5	31.90	31.70	1	2,371	0.04%
2020/02/05	1	31.45	1	31.80	31.80	0	2,342	0.00%
2020/02/04	3	31.92	3	31.80	31.80	0	2,303	0.00%
2020/02/03	8	32.04	0	0.00	32.05	8	2,265	0.35%
2020/01/31	15	32.49	20	31.46	32.70	-5	2,152	-0.23%
2020/01/30	2	30.35	0	0.00	30.65	2	2,032	0.10%
2020/01/17	32	32.35	22	32.50	32.30	10	1,916	0.52%
2020/01/14	0	0.00	2	32.05	32.30	-2	1,826	-0.11%
2020/01/13	1	32.70	2	32.45	32.05	-1	1,766	-0.06%
2020/01/10	0	0.00	3	31.70	31.75	-3	1,607	-0.19%
2020/01/09	15	31.15	14	31.25	31.15	1	1,515	0.07%
2020/01/08	5	31.27	2	31.30	31.15	3	1,452	0.21%
2020/01/03	10	31.05	11	30.78	30.55	-1	1,354	-0.07%
2019/12/18	0	0.00	5	30.10	30.30	-5	1,499	-0.33%
2019/12/16	0	0.00	1	29.55	29.60	-1	1,382	-0.07%
2019/12/03	1	29.15	1	29.30	29.30	0	1,484	0.00%
2019/12/02	1	29.25	1	29.35	29.35	0	1,478	0.00%
2019/11/26	0	0.00	10	30.05	30.15	-10	1,480	-0.68%
2019/11/21	1	29.75	1	29.85	29.85	0	1,459	0.00%
2019/11/20	2	29.85	2	29.95	29.90	0	1,464	0.00%
2019/11/18	10	30.05	1	30.10	30.00	9	1,524	0.59%
2019/11/15	3	29.85	3	29.80	29.80	0	1,518	0.00%
2019/11/14	10	30.01	57	30.10	29.80	-47	1,508	-3.12%
2019/11/13	57	29.86	0	0.00	30.10	57	1,460	3.90%
2019/10/28	3	29.50	0	0.00	29.60	3	1,567	0.19%
2019/10/16	10	28.85	2	28.88	28.80	8	2,108	0.38%
2019/10/15	2	28.98	2	28.75	28.75	0	2,177	0.00%
2019/10/14	5	29.13	5	29.05	29.05	0	2,257	0.00%
2019/10/09	2	29.20	2	29.05	29.05	0	2,321	0.00%
2019/10/08	4	29.58	4	29.69	29.60	0	2,375	0.00%
2019/10/04	21	30.43	211	30.51	30.60	-190	2,442	-7.78%	大賣/鉅額交易
2019/10/03	200	29.91	11	29.77	30.15	189	2,407	7.85%	大買/鉅額交易
2019/10/02	27	29.64	33.3	29.68	29.80	-6.3	2,413	-0.26%
2019/09/26	0	0.00	3	29.15	29.20	-3	2,433	-0.12%
2019/09/25	1	29.10	0	0.00	29.05	1	2,450	0.04%
2019/09/20	1	29.35	0	0.00	29.25	1	2,500	0.04%
2019/09/19	0	0.00	4	29.10	29.10	-4	2,478	-0.16%
2019/09/12	0	0.00	2	29.25	29.25	-2	2,499	-0.08%
2019/09/11	93	29.25	75	29.50	29.15	18	2,509	0.72%
2019/08/30	0	0.00	1.6	28.65	28.65	-1.6	2,608	-0.06%
2019/08/16	1	28.50	0	28.70	28.55	1	2,650	0.04%
2019/08/15	4	28.30	0	0.00	28.25	4	2,618	0.15%
2019/08/14	1	27.95	0	0.00	28.45	1	2,579	0.04%
2019/08/01	1	28.30	0	0.00	28.20	1	2,587	0.04%
2019/07/31	0	0.00	1	27.90	28.20	-1	2,588	-0.04%
2019/07/30	2	27.80	0	0.00	27.70	2	2,575	0.08%
2019/07/25	1	27.70	0	0.00	28.15	1	2,537	0.04%
2019/07/19	5	31.98	7	31.87	31.90	-2	2,284	-0.09%
2019/07/18	2	32.00	1	31.85	31.85	1	2,149	0.05%
2019/07/17	3	31.97	2	32.20	32.20	1	2,049	0.05%
2019/07/15	1	32.85	21	32.80	32.80	-20	1,896	-1.05%
2019/07/11	0	0.00	0.6	32.95	32.90	-0.6	1,780	-0.03%
2019/07/10	0	0.00	2	32.35	32.55	-2	1,741	-0.11%
2019/07/01	1	31.80	0	0.00	31.80	1	1,903	0.05%
2019/06/26	0	0.00	5	31.45	31.50	-5	1,901	-0.26%
2019/06/24	3	31.40	0	0.00	31.40	3	1,923	0.16%
2019/06/20	0	31.30	0	0.00	31.30	0	1,988	0.00%
2019/06/13	0	0.00	0.4	31.20	31.20	-0.4	2,120	-0.02%
2019/06/12	0	0.00	3	30.90	30.90	-3	2,211	-0.14%
2019/06/10	4	29.76	24	30.09	30.20	-20	2,288	-0.87%
2019/06/06	1	31.30	0	0.00	31.30	1	2,289	0.04%
2019/06/03	1	31.05	1	31.20	31.20	0	2,374	0.00%
2019/05/27	2	29.90	2	30.18	30.15	0	2,334	0.00%
2019/05/17	0	0.00	1	29.85	29.85	-1	2,372	-0.04%
2019/05/15	10	30.10	0	0.00	30.10	10	2,392	0.42%
2019/05/13	2	30.05	2	29.58	29.40	0	2,399	0.00%
2019/04/26	1	31.15	1	31.15	31.15	0	2,396	0.00%
2019/04/24	2	31.45	7	31.31	31.35	-5	2,402	-0.21%
2019/04/18	0	0.00	1	31.20	31.20	-1	2,408	-0.04%
2019/04/17	0	0.00	33	31.53	31.55	-33	2,414	-1.37%
2019/04/16	1	31.25	0	0.00	31.40	1	2,395	0.04%
2019/04/15	0	0.00	27	31.41	31.35	-27	2,359	-1.14%
2019/04/12	0	0.00	5	31.75	31.60	-5	2,334	-0.21%
2019/04/11	101	32.18	78	31.79	32.00	23	2,301	1.00%	大買/
2019/04/10	18	31.31	40	31.36	31.70	-22	2,097	-1.05%
2019/04/08	0	0.00	3	31.57	31.45	-3	1,977	-0.15%
2019/04/03	0	0.00	10	31.45	31.45	-10	1,959	-0.51%
2019/04/02	1	31.50	54	31.50	31.45	-53	1,937	-2.74%
2019/04/01	0	0.00	4	31.65	31.45	-4	1,925	-0.21%
2019/03/28	5	31.15	3	31.20	31.30	2	1,873	0.11%
2019/03/27	10	31.25	0	0.00	31.30	10	1,866	0.54%
2019/03/25	14	30.84	0	0.00	30.80	14	1,823	0.77%
2019/03/21	3	30.38	3	30.55	30.70	0	1,747	0.00%
2019/03/20	2	30.48	0	0.00	30.45	2	1,717	0.12%
2019/03/13	1	29.40	145	29.62	29.50	-144	1,496	-9.62%	大賣/鉅額交易
2019/03/12	54	29.49	0	0.00	29.90	54	1,430	3.77%
2019/03/11	5	28.80	0	0.00	29.00	5	1,363	0.37%
2019/03/08	25	29.07	0	0.00	29.10	25	1,362	1.83%
2019/03/07	12	30.02	0	0.00	29.85	12	1,325	0.91%
2019/03/06	0	0.00	1	30.20	30.15	-1	1,313	-0.08%
2019/03/05	51	30.10	0	0.00	30.15	51	1,310	3.89%
2019/02/13	1	29.65	0	0.00	29.70	1	1,297	0.08%
2019/02/11	2	29.73	0	0.00	29.90	2	1,305	0.15%
2019/01/29	1	28.95	0	0.00	29.20	1	1,296	0.08%
2019/01/28	1	29.10	0	0.00	29.05	1	1,321	0.08%
2019/01/04	1	27.05	0	0.00	27.25	1	1,618	0.06%
2018/12/24	1	27.40	0	0.00	27.40	1	1,775	0.06%
2018/12/21	1	27.25	0	0.00	27.25	1	1,784	0.06%
2018/12/03	1	30.35	0	0.00	30.30	1	2,006	0.05%
2018/11/13	0	0.00	5	29.05	29.15	-5	2,243	-0.22%
2018/11/12	0	0.00	1	29.00	29.10	-1	2,282	-0.04%
2018/11/07	1	28.35	0	0.00	28.65	1	2,350	0.04%
2018/11/05	5	28.10	0	0.00	28.80	5	2,513	0.20%
2018/11/01	1	26.80	0	0.00	27.00	1	3,140	0.03%
2018/10/24	0	0.00	1	26.50	26.40	-1	3,555	-0.03%
2018/10/23	0	0.00	1	27.80	27.80	-1	3,487	-0.03%
2018/10/11	0	0.00	7	27.55	27.20	-7	4,065	-0.17%
2018/10/08	0	0.00	1	29.70	29.65	-1	4,992	-0.02%
2018/09/17	5	30.20	0	0.00	30.25	5	5,655	0.09%
2018/09/10	0	0.00	3	28.80	28.75	-3	5,834	-0.05%
2018/09/07	0	0.00	12	29.75	29.80	-12	5,964	-0.20%
2018/08/31	4	31.43	0	0.00	31.45	4	6,241	0.06%
2018/08/21	5	30.85	0	0.00	30.85	5	6,556	0.08%
2018/08/17	2	31.20	0	0.00	30.85	2	6,561	0.03%
2018/08/16	6	31.48	0	0.00	31.30	6	6,545	0.09%
2018/08/15	0	0.00	1	31.90	31.75	-1	6,574	-0.02%
2018/08/14	2	31.90	0	0.00	31.95	2	6,711	0.03%
2018/08/13	0	0.00	110	32.20	31.85	-110	6,799	-1.62%	大賣/鉅額交易
2018/08/10	24	32.67	1	32.75	32.85	23	6,732	0.34%
2018/08/09	31	32.27	1	32.25	32.25	30	6,717	0.45%
2018/08/08	22	35.24	0	0.00	34.95	22	6,375	0.35%
2018/08/06	0	0.00	6	35.33	35.25	-6	6,028	-0.10%
2018/08/03	5	35.10	5	35.23	35.15	0	6,005	0.00%
2018/08/02	85	34.86	5	34.75	34.75	80	6,118	1.31%
2018/08/01	5	35.00	0	0.00	35.05	5	6,234	0.08%
2018/07/31	0	0.00	7	34.45	34.55	-7	6,215	-0.11%
2018/07/30	3	34.35	0	0.00	34.45	3	6,196	0.05%
2018/07/24	10	34.40	0	0.00	34.55	10	6,137	0.16%
2018/07/23	0	0.00	1	34.20	34.15	-1	6,120	-0.02%
2018/07/20	7	34.88	5	34.65	34.70	2	6,010	0.03%
2018/07/19	13	34.87	0	0.00	35.20	13	5,960	0.22%
2018/07/18	54	35.53	19	36.40	35.50	35	5,928	0.59%
2018/07/17	18	37.18	8	37.15	36.60	10	5,762	0.17%
2018/07/16	40	36.67	18	35.77	36.60	22	5,339	0.41%
2018/07/13	0	0.00	10	34.55	34.55	-10	4,786	-0.21%
2018/07/12	2	34.15	0	0.00	34.45	2	4,748	0.04%
2018/07/09	4	34.10	13	33.95	33.85	-9	4,843	-0.19%
2018/07/06	14	34.17	10	33.55	34.20	4	4,826	0.08%
2018/07/05	11	34.91	3	34.68	34.10	8	4,768	0.17%
2018/07/04	2	33.90	0	0.00	34.35	2	4,750	0.04%
2018/06/29	0	0.00	1	34.25	34.25	-1	4,793	-0.02%
2018/06/26	1	33.90	0	0.00	33.90	1	4,891	0.02%
2018/06/22	1	34.55	9	34.45	34.40	-8	5,060	-0.16%
2018/06/21	1	34.50	1	34.50	34.50	0	5,102	0.00%
2018/06/15	2	35.10	3	34.88	34.45	-1	5,246	-0.02%
2018/06/14	5	34.55	0	0.00	34.55	5	5,173	0.10%
2018/06/13	1	34.45	46	34.46	34.45	-45	5,513	-0.82%
2018/06/12	9	34.07	5	34.10	34.05	4	5,732	0.07%
2018/06/07	3	33.87	1	33.60	33.60	2	6,123	0.03%
2018/06/06	3	33.53	11	33.40	33.40	-8	6,089	-0.13%
2018/05/30	6	32.74	0	0.00	33.05	6	6,207	0.10%
2018/05/29	5	32.80	0	0.00	32.75	5	6,144	0.08%
2018/05/24	5	33.45	5	33.50	33.50	0	6,061	0.00%
2018/05/23	3	33.90	0	0.00	33.90	3	6,042	0.05%
2018/05/22	10	34.05	0	0.00	34.30	10	6,002	0.17%
2018/05/21	3	33.50	5	33.85	34.15	-2	5,877	-0.03%
2018/05/17	7	33.65	0	0.00	33.70	7	5,793	0.12%
2018/05/15	2	33.10	5	32.90	33.00	-3	5,915	-0.05%
2018/05/14	9	33.50	12	33.43	33.50	-3	5,932	-0.05%
2018/05/11	0	0.00	10	33.65	33.70	-10	5,881	-0.17%
2018/05/10	2	33.60	32	33.81	33.55	-30	5,847	-0.51%
2018/05/09	12	32.95	10	32.95	33.00	2	5,625	0.04%
2018/05/07	0	0.00	2	32.10	32.00	-2	5,402	-0.04%
2018/04/27	0	0.00	3	31.80	31.60	-3	5,326	-0.06%
2018/04/26	1	31.00	0	0.00	30.95	1	5,311	0.02%
2018/04/23	6	31.80	5	31.78	32.00	1	5,305	0.02%
2018/04/17	3	31.85	1	31.80	31.85	2	5,269	0.04%
2018/04/16	6	31.63	1	31.65	31.55	5	5,253	0.10%
2018/04/13	8	32.21	0	0.00	31.95	8	5,233	0.15%
2018/04/12	2	32.63	13	32.70	32.65	-11	5,350	-0.21%
2018/04/10	1	32.60	12	32.95	32.40	-11	5,303	-0.21%
2018/04/03	0	0.00	10	32.05	32.05	-10	5,113	-0.20%
2018/04/02	5	32.05	2	32.05	32.00	3	5,080	0.06%
2018/03/30	5	32.00	0	0.00	31.90	5	5,051	0.10%
2018/03/29	0	0.00	7	31.95	31.85	-7	5,005	-0.14%
2018/03/28	1	31.95	3	32.00	31.75	-2	5,058	-0.04%
2018/03/27	4	31.74	27	31.78	31.65	-23	5,066	-0.45%
2018/03/26	8	31.71	0	0.00	31.70	8	5,282	0.15%
2018/03/23	4	31.60	55	31.14	31.75	-51	5,348	-0.95%
2018/03/22	28	31.44	3	31.30	31.30	25	5,213	0.48%
2018/03/21	2	31.95	32	31.94	31.80	-30	5,155	-0.58%
2018/03/20	8	31.49	10	31.80	31.80	-2	5,128	-0.04%
2018/03/19	64	32.02	45	32.04	31.45	19	5,051	0.38%
2018/03/16	21	31.04	7	31.09	31.30	14	4,629	0.30%
2018/03/15	17	30.74	12	30.71	30.70	5	4,303	0.12%
2018/03/14	39	30.37	19	30.72	30.30	20	4,206	0.48%
2018/03/13	10	29.88	5	30.18	30.35	5	4,003	0.12%
2018/03/12	4	29.45	100	29.14	29.35	-96	3,788	-2.53%
2018/03/09	0	0.00	16	29.05	29.25	-16	3,769	-0.42%
2018/03/07	15	29.15	118	28.86	28.75	-103	3,778	-2.73%	大賣/鉅額交易
2018/03/05	15	28.38	5	28.35	28.30	10	3,809	0.26%
2018/03/02	80	27.88	0	0.00	28.00	80	3,831	2.09%
2018/03/01	31	27.77	2	28.00	28.00	29	3,908	0.74%
2018/02/23	2	27.15	2	27.40	27.40	0	4,253	0.00%
2018/02/22	0	0.00	3	26.75	26.70	-3	4,301	-0.07%
2018/02/21	3	26.40	0	0.00	26.55	3	4,338	0.07%
2018/02/12	1	25.35	0	0.00	25.90	1	4,359	0.02%
2018/02/09	0	0.00	25	24.75	25.05	-25	4,411	-0.57%
2018/02/08	0	0.00	20	25.85	25.60	-20	4,376	-0.46%
2018/02/07	2	26.50	30	26.53	26.15	-28	4,319	-0.65%
2018/02/06	3	28.10	1	26.50	27.45	2	4,217	0.05%
2018/02/02	2	29.05	8	29.14	29.10	-6	4,275	-0.14%
2018/02/01	0	0.00	6	28.67	29.00	-6	4,318	-0.14%
2018/01/31	0	0.00	3	28.35	28.40	-3	4,483	-0.07%
2018/01/30	0	0.00	1	28.95	28.70	-1	4,565	-0.02%
2018/01/26	2	28.65	0	0.00	28.70	2	4,743	0.04%
2018/01/15	0	0.00	2	28.65	28.60	-2	6,158	-0.03%
2018/01/12	2	28.35	1	28.40	28.55	1	6,392	0.02%
2018/01/09	1	28.20	0	0.00	28.40	1	7,647	0.01%
2018/01/08	1	28.10	0	0.00	28.05	1	7,961	0.01%
2018/01/05	0	0.00	1	30.20	30.05	-1	7,849	-0.01%