至上 (8112)-永豐金-中正券商分點個股進出

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
82.5
漲跌
▲1.4
漲幅
+1.73%
成交量
6,461張
產業
上市電子通路類股
863人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/28	2	81.91	0	0.00	82.50	2	15,853	0.01%
2024/05/27	1	80.50	2.3	80.93	81.10	-1.3	15,896	-0.01%
2024/05/24	15	81.21	4.3	80.49	81.00	10.7	15,855	0.07%
2024/05/23	28.3	81.25	2	81.55	81.10	26.3	15,841	0.17%
2024/05/22	22.3	83.64	5	83.82	83.40	17.3	15,719	0.11%
2024/05/21	12.6	84.95	2	85.45	84.50	10.6	15,663	0.07%
2024/05/20	2	85.10	5.1	85.36	85.20	-3.1	15,613	-0.02%
2024/05/17	4	84.48	2	84.95	85.30	2	15,743	0.01%
2024/05/16	5	84.98	18.7	85.26	84.60	-13.7	15,791	-0.09%
2024/05/15	11.2	83.32	13	82.71	82.70	-1.9	15,634	-0.01%
2024/05/14	6	80.47	10	80.68	80.20	-4	15,390	-0.03%
2024/05/13	6.1	79.78	6	79.10	80.20	0.1	15,213	0.00%
2024/05/10	36.7	79.15	21.1	79.21	79.10	15.6	14,908	0.10%
2024/05/09	20.7	85.68	7.4	85.61	85.50	13.3	14,073	0.09%
2024/05/08	10.5	94.48	3.4	95.43	95.00	7.2	13,683	0.05%
2024/05/07	15	95.02	17.9	95.82	96.60	-2.9	13,434	-0.02%
2024/05/06	7.4	96.37	7	98.37	95.90	0.4	13,192	0.00%
2024/05/03	16.2	95.16	18	94.38	93.90	-1.8	12,777	-0.01%
2024/05/02	8	92.88	26.2	91.59	93.40	-18.2	12,360	-0.15%
2024/04/30	4	88.60	3.5	88.63	88.20	0.5	12,058	0.00%
2024/04/29	8	86.93	12.1	87.29	87.80	-4.2	11,962	-0.03%
2024/04/26	5	84.48	3	84.70	85.10	2	11,860	0.02%
2024/04/25	9	84.30	0	0.00	84.00	9	11,859	0.08%
2024/04/24	0	0.00	13.6	85.00	85.10	-13.6	11,984	-0.11%
2024/04/23	0.4	81.05	12.8	81.89	82.10	-12.4	12,113	-0.10%
2024/04/22	6.5	80.75	8	80.39	80.80	-1.6	12,137	-0.01%
2024/04/19	10	81.58	15.1	80.94	81.90	-5.1	12,135	-0.04%
2024/04/18	7	84.37	10	83.94	83.20	-3	11,973	-0.03%
2024/04/17	34	84.33	7	83.51	84.00	27	11,941	0.23%
2024/04/16	13.3	83.35	93.5	82.42	82.90	-80.2	11,834	-0.68%
2024/04/15	20.1	84.96	3	85.30	85.90	17.1	11,654	0.15%
2024/04/12	23.1	86.38	29	87.40	86.60	-5.9	11,465	-0.05%
2024/04/11	19.1	84.25	28.1	84.10	85.20	-9	11,171	-0.08%
2024/04/10	12.4	82.75	4	83.63	82.10	8.4	10,944	0.08%
2024/04/09	16.5	82.17	16.7	83.13	83.50	-0.2	10,705	0.00%
2024/04/08	12	77.45	52.4	77.90	78.50	-40.4	10,139	-0.40%
2024/04/03	2.2	74.48	1	74.12	74.80	1.2	9,939	0.01%
2024/04/02	3.7	75.01	18	74.92	74.80	-14.3	9,974	-0.14%
2024/04/01	11.2	72.82	7	73.51	73.60	4.2	10,070	0.04%
2024/03/29	20	73.21	1	72.90	72.80	19	10,095	0.19%
2024/03/28	15.6	74.60	6	74.33	74.00	9.6	10,153	0.09%
2024/03/27	4	73.62	9.3	73.99	74.00	-5.3	10,307	-0.05%
2024/03/26	24	74.74	6.1	74.39	73.70	17.9	10,381	0.17%
2024/03/25	2	75.70	3.4	75.54	75.40	-1.4	10,358	-0.01%
2024/03/22	46.1	75.12	27	75.16	75.60	19.1	10,620	0.18%
2024/03/21	28	76.42	34.2	75.24	77.00	-6.2	10,519	-0.06%
2024/03/20	7.3	71.91	11	71.79	71.70	-3.7	10,233	-0.04%
2024/03/19	10	72.13	21	72.14	72.10	-11	10,525	-0.10%
2024/03/18	4	69.33	14	69.72	70.10	-10	10,986	-0.09%
2024/03/15	2	67.80	0.1	67.50	68.10	1.9	11,822	0.02%
2024/03/14	9.2	67.40	5	67.70	67.40	4.2	12,565	0.03%
2024/03/13	30.3	68.38	5.6	68.71	68.40	24.7	13,150	0.19%
2024/03/12	22	70.13	18	70.04	69.60	4	12,989	0.03%
2024/03/11	12.6	68.49	7	67.84	68.60	5.6	12,537	0.04%
2024/03/08	9	67.41	23.4	67.51	66.80	-14.4	12,335	-0.12%
2024/03/07	10.4	68.28	45	70.29	67.50	-34.6	12,051	-0.29%
2024/03/06	6	64.92	21	64.88	66.90	-15	11,467	-0.13%
2024/03/05	9	64.71	5	64.74	64.40	4	11,470	0.03%
2024/03/04	2	63.40	4	63.95	64.00	-2	11,550	-0.02%
2024/03/01	20.3	62.97	1	63.10	62.60	19.3	11,375	0.17%
2024/02/29	7.2	63.11	4	62.95	62.40	3.2	11,336	0.03%
2024/02/27	3	61.77	0	0.00	61.70	3	11,206	0.03%
2024/02/26	12.2	62.26	5	62.52	62.30	7.2	11,166	0.06%
2024/02/23	1	63.79	4	63.60	63.10	-3	11,113	-0.03%
2024/02/22	1.2	63.04	1.1	63.39	63.20	0.1	11,086	0.00%
2024/02/21	3.2	63.27	0	0.00	63.20	3.2	11,063	0.03%
2024/02/20	17	65.67	21	65.41	63.60	-4	11,038	-0.04%
2024/02/19	9	64.30	6	64.48	64.80	3	10,812	0.03%
2024/02/16	1	61.90	1	62.60	62.70	0	10,652	0.00%
2024/02/15	0.2	61.60	0	0.00	61.90	0.2	10,601	0.00%
2024/02/02	7	60.89	0	0.00	60.80	7	10,572	0.07%
2024/02/01	6	60.85	1	61.20	61.10	5	10,591	0.05%
2024/01/31	1	60.00	0	0.00	60.20	1	10,583	0.01%
2024/01/30	2	60.70	1	60.20	60.10	1	10,621	0.01%
2024/01/29	1	60.70	0.4	60.91	60.90	0.6	10,612	0.01%
2024/01/26	0	0.00	4.8	60.28	60.30	-4.8	10,621	-0.05%
2024/01/25	5	60.42	1.8	60.38	60.20	3.2	10,653	0.03%
2024/01/23	5	61.88	1	62.10	61.70	4	10,759	0.04%
2024/01/22	0	0.00	2	62.28	62.50	-2	10,750	-0.02%
2024/01/19	3.2	60.85	1.1	60.91	60.90	2.1	10,686	0.02%
2024/01/18	7.7	62.02	7.7	61.44	60.70	0	10,683	0.00%
2024/01/17	10.4	64.06	8.6	63.51	63.90	1.8	10,517	0.02%
2024/01/16	0.1	63.50	1.7	63.59	63.70	-1.6	10,256	-0.02%
2024/01/15	13.2	62.77	8.1	62.96	63.00	5.1	10,200	0.05%
2024/01/12	4.3	61.50	5.7	61.67	61.50	-1.4	10,128	-0.01%
2024/01/11	6.2	60.56	121.3	60.85	61.30	-115.1	10,142	-1.13%	大賣/鉅額交易
2024/01/10	3	60.90	1	61.20	61.10	2	10,148	0.02%
2024/01/09	11	61.43	15	60.86	61.30	-4	10,148	-0.04%
2024/01/08	1	61.10	2	61.05	61.10	-1	10,164	-0.01%
2024/01/05	3	61.77	3	61.63	61.00	0	10,189	0.00%
2024/01/04	2	60.95	2	61.25	61.30	0	10,082	0.00%
2024/01/03	1	61.10	2	60.80	60.80	-1	10,060	-0.01%
2024/01/02	1.1	60.70	1	61.20	61.10	0.1	10,074	0.00%
2023/12/29	5	60.10	3	60.33	60.50	2	10,050	0.02%
2023/12/28	1	59.80	0	0.00	59.70	1	10,007	0.01%
2023/12/27	19	60.01	5	60.44	60.30	14	10,084	0.14%
2023/12/26	1	59.10	2	59.20	59.70	-1	9,984	-0.01%
2023/12/25	2	59.05	1	60.10	59.00	1	9,956	0.01%
2023/12/22	6.1	60.19	0	0.00	59.90	6.1	9,845	0.06%
2023/12/21	6	59.95	8.4	59.72	60.00	-2.4	9,801	-0.02%
2023/12/20	17.1	61.42	23.6	61.36	60.80	-6.5	9,808	-0.07%
2023/12/19	18.1	61.30	15.4	60.98	61.30	2.7	9,707	0.03%
2023/12/18	40.2	66.71	34.2	67.08	65.10	6	9,440	0.06%
2023/12/15	6.2	68.93	96.1	69.34	68.00	-90	9,308	-0.97%
2023/12/14	63	70.73	16.1	70.83	71.10	46.9	9,309	0.50%
2023/12/13	46	72.46	30.2	72.00	71.50	15.8	8,959	0.18%
2023/12/12	21	69.19	26.3	69.04	68.90	-5.3	8,387	-0.06%
2023/12/11	22	65.60	54.8	66.99	68.30	-32.8	7,654	-0.43%
2023/12/08	231	57.91	90.5	59.56	62.10	140.5	6,960	2.02%	大買/鉅額交易
2023/12/07	0	0.00	32	56.50	56.50	-32	6,457	-0.50%
2023/12/06	0	0.00	3	55.90	55.80	-3	6,522	-0.05%
2023/12/05	1.1	55.02	1.5	55.27	55.90	-0.5	6,865	-0.01%
2023/12/04	2	56.75	1	56.90	55.90	1	7,563	0.01%
2023/12/01	2	55.30	1	55.90	55.90	1	8,376	0.01%
2023/11/30	79.2	55.97	37.3	57.10	55.90	41.9	8,432	0.50%
2023/11/29	39	55.54	1.1	55.00	55.70	37.9	8,175	0.46%
2023/11/28	0.8	53.60	16	53.36	53.60	-15.2	7,944	-0.19%
2023/11/27	3	53.40	4.4	53.23	53.20	-1.4	8,023	-0.02%
2023/11/24	0	0.00	9	53.30	53.20	-9	8,068	-0.11%
2023/11/22	2.6	53.36	2	53.65	53.30	0.6	8,151	0.01%
2023/11/21	1	54.50	0.6	54.32	54.40	0.4	8,222	0.00%
2023/11/20	8	53.79	1.2	54.08	54.40	6.8	8,278	0.08%
2023/11/17	0.1	53.60	0	0.00	53.40	0.1	8,290	0.00%
2023/11/16	2	53.10	0.4	53.25	53.50	1.6	8,289	0.02%
2023/11/15	0.5	54.07	2	53.30	53.30	-1.5	8,305	-0.02%
2023/11/14	3	53.63	1	53.70	53.60	2	8,334	0.02%
2023/11/13	1.2	53.25	9	53.10	53.20	-7.8	8,409	-0.09%
2023/11/10	0	0.00	4	53.70	53.60	-4	8,459	-0.05%
2023/11/09	2.2	54.62	1	54.20	54.10	1.2	8,586	0.01%
2023/11/08	1	55.00	0	0.00	54.90	1	8,686	0.01%
2023/11/07	1.2	54.23	4	54.15	54.30	-2.8	9,019	-0.03%
2023/11/06	1.8	55.23	0	0.00	55.20	1.8	9,309	0.02%
2023/11/03	4.5	55.77	2	55.20	55.40	2.5	9,327	0.03%
2023/11/02	5	55.94	0.2	56.20	55.90	4.9	9,323	0.05%
2023/11/01	5	56.60	5	56.20	56.20	0	9,300	0.00%
2023/10/31	2	55.70	0	55.60	55.60	2	9,213	0.02%
2023/10/30	0	0.00	0	54.83	55.40	0	9,174	0.00%
2023/10/27	0	0.00	0	54.30	54.30	0	9,179	0.00%
2023/10/26	2.1	53.28	4	53.78	53.80	-1.9	9,232	-0.02%
2023/10/25	4	55.05	0	0.00	54.90	4	9,232	0.04%
2023/10/24	2	55.35	1	54.60	55.30	1	9,315	0.01%
2023/10/23	0.2	54.70	0.1	54.62	54.90	0.1	9,409	0.00%
2023/10/20	3.1	54.10	3	54.30	54.20	0.1	9,481	0.00%
2023/10/19	0	0.00	1.2	53.90	54.60	-1.2	9,479	-0.01%
2023/10/18	1.1	52.81	5.3	52.84	52.80	-4.3	9,452	-0.04%
2023/10/17	2	54.00	0	54.00	53.60	2	9,445	0.02%
2023/10/16	5.1	53.60	6	53.17	53.40	-0.9	9,528	-0.01%
2023/10/13	1	54.10	6	55.07	54.30	-5	9,581	-0.05%
2023/10/12	3	55.90	3.4	55.78	55.60	-0.4	9,622	0.00%
2023/10/11	0	0.00	3	55.60	55.40	-3	9,790	-0.03%
2023/10/06	7	54.90	7	55.36	56.00	0	9,756	0.00%
2023/10/05	9	56.17	0.2	56.00	55.90	8.8	9,667	0.09%
2023/10/04	0	0.00	3	56.00	56.40	-3	9,596	-0.03%
2023/10/03	6	56.35	11	56.64	56.10	-5	9,560	-0.05%
2023/10/02	15.3	55.26	19	55.19	55.30	-3.7	9,442	-0.04%
2023/09/28	1	54.80	3.1	55.00	55.10	-2.1	9,527	-0.02%
2023/09/27	1	54.80	13	54.48	55.00	-12	9,598	-0.13%
2023/09/26	22	55.18	14.6	54.61	54.60	7.4	9,605	0.08%
2023/09/25	6	55.20	12.7	55.06	55.30	-6.7	9,481	-0.07%
2023/09/22	14.3	53.49	16.1	53.90	54.40	-1.8	9,348	-0.02%
2023/09/21	21.7	53.94	3	54.37	53.80	18.7	9,299	0.20%
2023/09/20	18.2	54.78	15	54.32	54.10	3.2	9,202	0.03%
2023/09/19	15.3	55.18	43	55.23	54.80	-27.7	9,020	-0.31%
2023/09/18	6.2	54.47	5	54.60	54.40	1.2	8,707	0.01%
2023/09/15	3.1	54.05	11	53.93	54.10	-7.9	8,549	-0.09%
2023/09/14	18.2	53.86	10	53.96	53.20	8.2	8,319	0.10%
2023/09/13	12	52.58	14	52.54	52.70	-2	8,029	-0.02%
2023/09/12	12	51.23	12.6	51.50	51.80	-0.6	7,828	-0.01%
2023/09/11	5	50.86	11	50.59	50.60	-6	7,656	-0.08%
2023/09/08	34	51.25	24	51.39	51.10	10	7,604	0.13%
2023/09/07	36.6	51.85	33.1	52.29	50.40	3.5	7,266	0.05%
2023/09/06	45	52.96	43.5	53.14	55.20	1.5	6,606	0.02%
2023/09/05	3	49.72	20.4	49.94	50.20	-17.4	5,774	-0.30%
2023/09/04	5	48.26	3	48.15	48.40	2	5,700	0.04%
2023/09/01	6	48.22	2.1	48.40	48.20	4	5,771	0.07%
2023/08/31	5	47.58	1.1	47.79	48.20	3.9	5,764	0.07%
2023/08/30	3.4	48.55	5	48.70	48.20	-1.6	5,726	-0.03%
2023/08/29	2	49.00	11	49.50	49.20	-9	5,728	-0.16%
2023/08/28	5	49.78	6	49.60	49.25	-1	5,701	-0.02%
2023/08/25	2.5	49.85	15	49.73	49.85	-12.5	5,664	-0.22%
2023/08/24	9	49.03	2	48.95	49.10	7	5,566	0.13%
2023/08/23	0.1	49.70	2	50.00	49.75	-1.9	5,486	-0.04%
2023/08/22	11	49.77	2.5	49.90	49.55	8.5	5,441	0.16%
2023/08/21	0	0.00	2	49.80	49.90	-2	5,409	-0.04%
2023/08/18	2.2	50.19	1	51.00	49.65	1.2	5,364	0.02%
2023/08/17	1	49.65	2.8	50.03	50.40	-1.8	5,300	-0.03%
2023/08/16	2	49.10	2	49.00	48.95	0	5,211	0.00%
2023/08/15	2	49.57	0	0.00	49.25	2	5,131	0.04%
2023/08/14	4	50.20	3	50.53	49.95	1	5,014	0.02%
2023/08/11	4	50.56	17	50.95	51.20	-13	4,888	-0.27%
2023/08/10	16.9	50.27	47	50.49	49.35	-30.1	4,537	-0.66%
2023/08/09	4	49.00	11	49.10	49.20	-7	4,205	-0.17%
2023/08/08	9	48.34	15	48.22	48.60	-6	4,182	-0.14%
2023/08/07	13	48.44	0	0.00	48.35	13	4,176	0.31%
2023/08/04	3	48.00	1	46.94	47.80	2	4,190	0.05%
2023/08/02	5	47.69	7	47.83	47.40	-2	4,158	-0.05%
2023/08/01	3.1	47.73	12	47.58	47.90	-8.9	4,129	-0.21%
2023/07/31	3	48.43	12	48.55	48.30	-9	4,092	-0.22%
2023/07/28	8	49.03	17	49.19	49.05	-9	4,033	-0.22%
2023/07/27	11	49.59	58.2	49.35	49.30	-47.2	3,992	-1.18%
2023/07/26	29	49.79	11	49.75	49.85	18	3,900	0.46%
2023/07/25	5	48.95	29	48.74	49.05	-24	3,774	-0.64%
2023/07/24	3	48.62	8	48.51	48.55	-5	3,672	-0.14%
2023/07/21	10	48.17	7	48.30	48.40	3	3,631	0.08%
2023/07/20	14	48.09	4	48.23	48.30	10	3,602	0.28%
2023/07/19	30.1	48.50	46.1	48.25	47.95	-16	3,545	-0.45%
2023/07/18	36	47.64	48.2	47.85	47.95	-12.2	3,462	-0.35%
2023/07/17	28	46.68	24	46.74	47.00	4	3,335	0.12%
2023/07/14	97	46.32	13	46.34	47.40	84	3,225	2.61%
2023/07/13	0	0.00	3	43.68	43.85	-3	3,018	-0.10%
2023/07/11	0	0.00	2	43.18	43.10	-2	2,999	-0.07%
2023/07/10	3	42.55	0	0.00	42.20	3	2,993	0.10%
2023/07/07	0	0.00	3	43.25	43.40	-3	2,960	-0.10%
2023/07/06	0.2	44.75	1	44.40	44.20	-0.8	2,919	-0.03%
2023/07/05	11	48.35	0	0.00	48.35	11	2,745	0.40%
2023/07/04	3	48.70	104	48.70	48.80	-101	2,626	-3.85%	大賣/鉅額交易
2023/07/03	2	48.90	1.2	48.88	48.85	0.8	2,570	0.03%
2023/06/30	1	48.35	0	0.00	48.40	1	2,544	0.04%
2023/06/29	2	48.85	0	0.00	48.75	2	2,508	0.08%
2023/06/28	1	48.45	3	48.75	48.80	-2	2,460	-0.08%
2023/06/27	1	48.20	0	0.00	48.20	1	2,449	0.04%
2023/06/26	2	48.98	2	49.00	48.90	0	2,440	0.00%
2023/06/21	0	0.00	2	48.83	48.85	-2	2,433	-0.08%
2023/06/20	1.2	48.33	0	0.00	48.25	1.2	2,405	0.05%
2023/06/19	3	48.77	0	0.00	48.85	3	2,418	0.12%
2023/06/16	4	48.88	7.4	49.10	48.90	-3.4	2,470	-0.14%
2023/06/15	1	50.30	0	0.00	49.95	1	2,456	0.04%
2023/06/14	4	50.03	6	50.21	50.40	-2	2,548	-0.08%
2023/06/13	2	49.85	4	49.63	49.60	-2	2,519	-0.08%
2023/06/12	3	49.43	2	49.43	49.90	1	2,567	0.04%
2023/06/09	4.1	49.14	116	49.18	49.45	-112	2,587	-4.33%	大賣/鉅額交易
2023/06/08	1	49.30	4	49.56	49.50	-3	2,633	-0.11%
2023/06/07	10	48.97	6	49.20	49.15	4	2,732	0.15%
2023/06/06	2	47.78	2.2	47.96	48.15	-0.2	2,785	-0.01%
2023/06/05	2	48.25	2	48.30	48.00	0	2,788	0.00%
2023/06/02	1	47.50	2	47.60	47.70	-1	2,794	-0.04%
2023/05/29	2	46.23	5	46.30	46.30	-3	3,236	-0.09%
2023/05/25	0.1	45.70	1	45.65	45.65	-0.9	3,232	-0.03%
2023/05/24	0	0.00	1	45.80	45.90	-1	3,229	-0.03%
2023/05/22	2	45.80	0	0.00	45.80	2	3,230	0.06%
2023/05/19	0	0.00	1	45.60	45.60	-1	3,216	-0.03%
2023/05/17	0.2	45.05	1	44.95	45.05	-0.8	3,152	-0.03%
2023/05/16	0.1	44.80	0	0.00	44.65	0.1	3,114	0.00%
2023/05/15	0	0.00	3	44.85	44.80	-3	3,096	-0.10%
2023/05/12	0	0.00	6.1	44.85	44.95	-6.1	3,079	-0.20%
2023/05/11	8	44.79	6	44.74	44.75	2	3,058	0.07%
2023/05/10	1	44.85	13	44.75	44.90	-12	3,077	-0.39%
2023/05/09	20	44.18	0	0.00	44.30	20	3,029	0.66%
2023/05/05	1	44.55	1	44.65	44.65	0	3,018	0.00%
2023/05/04	1	44.50	2	44.43	44.55	-1	3,021	-0.03%
2023/05/03	2	44.15	0	0.00	44.15	2	3,007	0.07%
2023/04/28	1	43.50	0	0.00	43.40	1	2,987	0.03%
2023/04/25	12.1	43.16	0	0.00	43.05	12.1	2,946	0.41%
2023/04/21	0.2	43.80	0.6	43.90	43.45	-0.4	2,916	-0.01%
2023/04/19	0.2	44.60	0	0.00	44.35	0.2	2,891	0.01%
2023/04/18	0.1	44.65	0.1	44.60	44.50	0	2,886	0.00%
2023/04/17	0.2	44.40	0	44.35	44.70	0.2	2,903	0.01%
2023/04/13	0	0.00	2.3	44.17	44.20	-2.3	2,864	-0.08%
2023/04/12	5.2	44.66	0	0.00	44.60	5.2	2,835	0.18%
2023/04/10	0	44.95	0	45.10	44.65	0	2,780	0.00%
2023/04/07	0	44.95	0	0.00	45.10	0	2,753	0.00%
2023/04/06	1	44.40	25	44.82	45.00	-24	2,714	-0.88%
2023/03/31	5	44.15	0.2	44.60	44.55	4.8	2,681	0.18%
2023/03/29	0	0.00	1	43.95	43.90	-1	2,601	-0.04%
2023/03/27	1	44.00	0	0.00	43.95	1	2,572	0.04%
2023/03/23	3	43.80	1	43.65	43.80	2	2,541	0.08%
2023/03/22	0	0.00	2	43.83	43.80	-2	2,522	-0.08%
2023/03/21	0	0.00	6.6	43.46	43.60	-6.6	2,472	-0.27%
2023/03/20	4	42.84	102.8	42.74	42.85	-98.8	2,388	-4.13%	大賣/
2023/03/17	0	0.00	2.1	43.20	43.20	-2.1	2,322	-0.09%
2023/03/16	1	42.60	1	42.90	42.80	0	2,195	0.00%
2023/03/15	0	0.00	18.2	42.88	42.85	-18.2	2,171	-0.84%
2023/03/14	8.1	42.75	8.7	42.82	42.75	-0.6	2,080	-0.03%
2023/03/13	3	42.78	15.2	42.29	42.95	-12.2	1,994	-0.61%
2023/03/10	7	42.80	5.1	42.65	42.60	2	1,881	0.10%
2023/03/09	126.1	42.51	4.1	42.51	42.20	122.1	1,739	7.02%	大買/鉅額交易
2023/03/08	14.1	41.17	1	41.15	41.15	13.1	1,593	0.82%
2023/03/07	6	40.73	6	40.96	41.00	0.1	1,553	0.00%
2023/03/06	17.2	41.40	64	41.59	41.45	-46.8	1,494	-3.13%
2023/03/03	25	42.18	4	42.69	42.75	21	1,384	1.52%
2023/03/02	52.6	41.02	11.1	40.75	41.35	41.6	1,175	3.53%
2023/03/01	0.2	39.10	0.3	39.23	39.05	-0.1	958	-0.01%
2023/02/24	0	0.00	0.1	38.75	38.60	-0.1	933	-0.01%
2023/02/23	1	38.55	0.2	38.85	38.65	0.8	920	0.09%
2023/02/22	0	0.00	2	38.40	38.60	-2	909	-0.22%
2023/02/21	0.5	38.60	0.8	38.56	38.60	-0.3	907	-0.03%
2023/02/20	0	0.00	1.2	38.08	38.25	-1.2	905	-0.13%
2023/02/17	1	37.85	1.6	37.87	37.85	-0.6	903	-0.07%
2023/02/16	0	0.00	0.4	37.86	37.75	-0.4	911	-0.04%
2023/02/15	6	37.59	0.2	37.73	37.60	5.8	929	0.62%
2023/02/14	1.2	37.66	0	0.00	37.70	1.2	938	0.13%
2023/02/10	2	37.40	0	0.00	37.40	2	964	0.21%
2023/02/09	5	37.55	0	0.00	37.50	5	973	0.51%
2023/02/08	1.2	37.47	1.5	37.50	37.45	-0.3	968	-0.03%
2023/02/06	0	0.00	10	38.30	38.25	-10	918	-1.09%
2023/02/02	4	37.86	0	0.00	38.10	4	907	0.44%
2023/02/01	0	0.00	0.2	37.50	37.50	-0.2	888	-0.02%
2023/01/31	2	37.48	0	0.00	37.30	2	885	0.23%
2023/01/30	1	37.55	5	37.60	37.60	-4	869	-0.46%
2023/01/10	0.1	37.10	0	0.00	37.10	0.1	873	0.01%
2023/01/09	0	0.00	1	37.10	37.15	-1	874	-0.11%
2023/01/06	0.2	37.30	0.1	37.00	37.00	0.1	876	0.01%
2022/12/30	0	0.00	0.1	35.90	35.80	-0.1	888	-0.01%
2022/12/27	0.2	36.00	0	0.00	35.95	0.2	914	0.02%
2022/12/26	0	0.00	0.5	36.15	35.85	-0.5	918	-0.05%
2022/12/22	0	0.00	1	35.80	35.80	-1	964	-0.10%
2022/12/20	1.4	35.53	0	0.00	35.30	1.4	1,013	0.14%
2022/12/19	0	0.00	0.1	36.50	35.90	-0.1	1,039	0.00%
2022/12/16	1	36.20	0	0.00	35.85	1	1,044	0.10%
2022/12/14	0	0.00	1	36.65	36.50	-1	1,048	-0.10%
2022/12/13	0	0.00	0.1	36.75	36.40	-0.1	1,052	0.00%
2022/12/12	0	0.00	0.1	36.65	36.40	-0.1	1,061	0.00%
2022/12/09	0	0.00	0.1	36.90	36.65	-0.1	1,092	0.00%
2022/12/08	0	0.00	1.1	36.40	36.55	-1.1	1,114	-0.10%
2022/12/07	0.1	36.80	0	0.00	36.40	0.1	1,132	0.01%
2022/12/06	2.1	37.97	0.3	38.00	37.50	1.8	1,123	0.16%
2022/12/05	0.2	38.25	0	38.30	38.10	0.2	1,132	0.02%
2022/12/02	0	0.00	0.1	38.05	38.00	-0.1	1,142	-0.01%
2022/12/01	1.8	38.05	0.2	38.22	37.95	1.6	1,167	0.14%
2022/11/30	2	37.70	0	0.00	37.95	2	1,163	0.17%
2022/11/29	0.2	37.25	0	0.00	37.30	0.2	1,157	0.02%
2022/11/25	4	37.20	0.5	37.26	36.95	3.5	1,184	0.30%
2022/11/24	0	0.00	0.1	37.17	37.10	-0.1	1,198	-0.01%
2022/11/23	1	36.95	0.1	37.02	36.85	0.9	1,197	0.07%
2022/11/22	0	0.00	0.2	37.03	36.85	-0.2	1,214	-0.02%
2022/11/21	1	36.55	0.2	36.60	36.55	0.8	1,219	0.07%
2022/11/17	1	36.55	0	0.00	36.70	1	1,230	0.08%
2022/11/15	2	36.45	1	36.65	36.70	1	1,228	0.08%
2022/11/11	1.1	36.41	0	0.00	36.40	1.1	1,248	0.09%
2022/11/09	0	0.00	5	36.00	35.90	-5	1,248	-0.40%
2022/11/07	0.1	35.15	10	35.15	35.20	-10	1,263	-0.79%
2022/11/01	0	0.00	1	33.80	33.85	-1	1,291	-0.08%
2022/10/31	0	0.00	2	33.28	33.15	-2	1,299	-0.15%
2022/10/25	1	32.85	0	0.00	32.75	1	1,369	0.07%
2022/10/20	1	32.70	2	33.10	33.95	-1	1,396	-0.07%
2022/10/18	0	0.00	2	33.30	33.60	-2	1,405	-0.14%
2022/10/14	1	32.75	1	33.30	33.30	0	1,460	0.00%
2022/10/13	10	33.03	5	32.60	32.30	5	1,493	0.33%
2022/10/11	2	33.65	0	0.00	33.75	2	1,516	0.13%
2022/10/06	1	34.85	2	34.95	34.80	-1	1,672	-0.06%
2022/10/04	0	0.00	6	34.63	34.75	-6	1,820	-0.33%
2022/09/30	0	0.00	1	33.55	34.05	-1	1,928	-0.05%
2022/09/29	0	0.00	5	33.65	33.55	-5	1,939	-0.26%
2022/09/28	6	33.13	0	0.00	33.05	6	1,970	0.30%
2022/09/26	8.1	34.62	1	34.20	34.05	7.1	1,989	0.35%
2022/09/23	0.1	35.60	0	0.00	35.45	0.1	2,014	0.00%
2022/09/22	8.1	35.50	2	35.60	35.60	6.1	2,045	0.30%
2022/09/21	1.1	36.20	0	0.00	36.00	1.1	2,039	0.05%
2022/09/19	0.2	36.35	1	36.15	36.10	-0.8	2,044	-0.04%
2022/09/16	0.2	36.80	0	0.00	36.45	0.2	2,062	0.01%
2022/09/06	0	0.00	2	36.70	36.45	-2	2,094	-0.10%
2022/09/01	0.2	37.33	0	0.00	37.20	0.2	2,096	0.01%
2022/08/24	0.3	38.10	0	0.00	38.10	0.3	2,077	0.01%
2022/08/23	0	0.00	2	38.10	38.05	-2	2,081	-0.10%
2022/08/17	1	38.35	0.1	38.50	38.45	0.9	2,083	0.04%
2022/08/16	2	38.50	0	0.00	38.50	2	2,077	0.10%
2022/08/15	3	38.75	0	0.00	38.70	3	2,078	0.14%
2022/08/12	1	38.40	0	0.00	38.70	1	2,076	0.05%
2022/08/11	0.5	37.85	0	0.00	37.75	0.5	2,058	0.02%
2022/08/09	0	0.00	1	37.10	37.15	-1	2,086	-0.05%
2022/08/08	0.2	36.75	0	0.00	36.85	0.2	2,107	0.01%
2022/08/05	5	36.70	0	0.00	36.70	5	2,114	0.24%
2022/08/04	4.1	36.29	0	0.00	36.65	4.1	2,127	0.19%
2022/08/03	2	36.83	3	37.30	36.95	-1	2,122	-0.05%
2022/08/02	0	0.00	5	37.25	37.30	-5	2,144	-0.23%
2022/07/27	0	0.00	1	36.65	36.95	-1	2,241	-0.04%
2022/07/25	1	37.00	0	0.00	37.10	1	2,241	0.04%
2022/07/22	0	0.00	0.1	37.60	37.30	-0.1	2,262	0.00%
2022/07/21	20.1	36.70	0	0.00	37.00	20.1	2,288	0.88%
2022/07/20	0.1	36.05	0	0.00	35.95	0.1	2,304	0.00%
2022/07/19	0.2	35.80	2	35.50	35.50	-1.9	2,309	-0.08%
2022/07/13	3	38.70	0	0.00	38.70	3	2,180	0.14%
2022/07/12	0.1	38.05	0	0.00	37.80	0.1	2,130	0.00%
2022/07/11	8	39.11	1	39.65	39.20	7	2,083	0.34%
2022/07/08	1	40.70	0	0.00	40.90	1	2,032	0.05%
2022/07/07	0	0.00	2	39.90	40.05	-2	2,004	-0.10%
2022/07/06	4.1	40.09	2	40.20	39.50	2.1	2,021	0.10%
2022/07/05	4	40.28	2	40.63	40.45	2	2,055	0.10%
2022/07/01	9.1	40.27	1	40.25	39.90	8.1	2,113	0.38%
2022/06/30	2.1	42.25	0	0.00	42.05	2.1	2,074	0.10%
2022/06/29	1	43.45	0	0.00	43.30	1	2,064	0.05%
2022/06/24	1	43.21	1	43.10	43.10	0	2,200	0.00%
2022/06/23	0.1	42.90	1	42.85	43.05	-1	2,219	-0.04%
2022/06/22	2.1	44.15	0	0.00	43.55	2.1	2,255	0.09%
2022/06/21	0.1	44.37	1	44.40	45.05	-1	2,270	-0.04%
2022/06/20	6.3	44.07	1	44.55	43.95	5.3	2,590	0.20%
2022/06/17	10.1	45.60	0	0.00	45.65	10.1	2,602	0.39%
2022/06/16	0	0.00	2	46.53	46.50	-2	2,620	-0.08%
2022/06/13	20.1	47.43	5	47.46	47.35	15.1	2,893	0.52%
2022/06/10	0	0.00	3	47.90	48.05	-3	2,937	-0.10%
2022/06/09	1	48.15	0	0.00	48.15	1	2,978	0.03%
2022/06/08	0	48.35	0	0.00	48.30	0	3,028	0.00%
2022/06/07	2	48.53	0	0.00	48.50	2	3,097	0.06%
2022/06/06	0.3	48.31	0	0.00	48.35	0.3	3,153	0.01%
2022/06/02	1	48.25	0	0.00	48.20	1	3,288	0.03%
2022/06/01	2	48.10	20	48.20	48.25	-18	3,443	-0.52%
2022/05/31	5	47.70	0	0.00	47.70	5	3,486	0.14%
2022/05/30	1	47.91	0	0.00	47.95	1	3,591	0.03%
2022/05/27	1	48.05	0	0.00	48.05	1	3,605	0.03%
2022/05/26	0	0.00	2	48.25	47.80	-2	3,656	-0.05%
2022/05/25	0.2	47.90	0	0.00	48.10	0.2	3,742	0.01%
2022/05/18	2.2	47.88	5	47.75	47.90	-2.8	4,273	-0.07%
2022/05/17	0	0.00	1	46.90	47.40	-1	5,272	-0.02%
2022/05/16	3.1	46.55	0	0.00	46.35	3.1	5,858	0.05%
2022/05/13	0.1	46.45	2	46.53	46.90	-1.9	5,964	-0.03%
2022/05/12	0.1	46.30	0	0.00	46.25	0.1	5,997	0.00%
2022/05/11	2	46.83	0	0.00	46.60	2	5,985	0.03%
2022/05/10	1	46.30	5	46.44	47.20	-4	5,997	-0.07%
2022/05/09	5	47.39	2	47.23	46.90	3	6,009	0.05%
2022/05/06	0	0.00	2	46.15	46.30	-2	5,931	-0.03%
2022/05/05	1	46.75	0	0.00	46.80	1	5,946	0.02%
2022/05/04	1	46.25	0	0.00	46.25	1	5,958	0.02%
2022/04/28	2	45.18	0	0.00	45.15	2	6,072	0.03%
2022/04/27	1.4	44.98	0.5	45.25	45.15	0.9	6,080	0.01%
2022/04/26	6.4	46.18	1	46.60	46.15	5.4	6,086	0.09%
2022/04/25	6.3	47.28	3.5	47.24	47.15	2.8	6,076	0.05%
2022/04/22	21	49.00	0	0.00	48.80	21	6,049	0.35%
2022/04/19	2	47.85	0	0.00	47.85	2	6,106	0.03%
2022/04/18	9	47.64	0	0.00	47.55	9	6,145	0.15%
2022/04/15	5	48.16	3	48.15	48.15	2	6,147	0.03%
2022/04/14	2	48.88	0	0.00	48.70	2	6,173	0.03%
2022/04/12	3.1	48.81	1	49.00	48.25	2.1	6,291	0.03%
2022/04/11	5.2	49.16	6	49.18	49.15	-0.8	6,341	-0.01%
2022/04/08	0	0.00	2	50.30	50.40	-2	6,382	-0.03%
2022/04/07	5.6	50.73	2	50.75	50.40	3.6	6,601	0.05%
2022/04/06	0.2	51.80	10	51.60	51.70	-9.8	6,758	-0.15%
2022/04/01	1	52.00	0	0.00	52.00	1	6,918	0.01%
2022/03/30	2	52.20	1	52.40	52.40	1	6,909	0.01%
2022/03/29	39	52.22	30	52.31	52.20	9	6,968	0.13%
2022/03/28	1	51.60	0	0.00	51.80	1	6,918	0.01%
2022/03/25	4	51.30	0	0.00	51.20	4	6,894	0.06%
2022/03/24	0	0.00	1	51.80	51.80	-1	6,856	-0.01%
2022/03/23	20.1	51.08	1	51.30	51.40	19.1	6,850	0.28%
2022/03/22	2	52.85	0	0.00	53.30	2	6,536	0.03%
2022/03/21	1	52.50	2	52.35	52.50	-1	6,522	-0.02%
2022/03/16	2.2	51.14	0	0.00	50.60	2.2	6,501	0.03%
2022/03/15	2	51.35	2	51.50	51.10	0	6,611	0.00%
2022/03/14	1	52.20	0	0.00	52.40	1	6,713	0.01%
2022/03/11	0	0.00	0	52.60	52.60	0	6,925	0.00%
2022/03/10	2	52.30	2	52.30	52.40	0	6,905	0.00%
2022/03/09	0.3	50.80	0	0.00	51.40	0.3	6,835	0.00%
2022/03/08	4	50.28	1.1	50.80	49.85	2.9	6,797	0.04%
2022/03/07	3	51.93	50	52.65	51.70	-47	6,688	-0.70%
2022/03/04	5	53.96	1	54.50	54.00	4	6,622	0.06%
2022/03/03	2	54.00	0	0.00	54.30	2	6,613	0.03%
2022/03/02	1	53.60	1	53.70	53.70	0	6,526	0.00%
2022/03/01	7	53.44	0	53.60	53.70	7	6,501	0.11%
2022/02/25	0	53.40	2	53.35	53.10	-2	6,451	-0.03%
2022/02/24	1	52.70	46	52.36	52.70	-45	6,381	-0.71%
2022/02/23	12	53.12	0	0.00	53.30	12	6,349	0.19%
2022/02/22	13	52.65	9	52.32	52.30	4	6,318	0.06%
2022/02/21	36	53.30	4	53.65	53.20	32	6,204	0.52%
2022/02/18	7	53.10	6	53.30	53.60	1	6,091	0.02%
2022/02/17	80.3	54.46	75.3	55.27	53.90	5	5,972	0.08%
2022/02/16	24	53.55	13	52.78	54.70	11	4,980	0.22%
2022/02/15	39	50.23	10.1	50.53	50.70	28.9	4,395	0.66%
2022/02/14	2	49.58	0	0.00	49.65	2	4,292	0.05%
2022/02/09	0	0.00	1	49.65	49.65	-1	4,255	-0.02%
2022/02/08	0	0.00	35	48.95	49.05	-35	4,232	-0.83%
2022/02/07	0	0.00	7	48.66	49.15	-7	4,407	-0.16%
2022/01/25	4.1	47.96	3	48.00	47.80	1.1	4,468	0.02%
2022/01/24	12	48.47	2	48.60	48.55	10	4,459	0.22%
2022/01/21	0	0.00	10	49.33	49.15	-10	4,479	-0.22%
2022/01/20	3	49.78	5.2	49.48	50.00	-2.2	4,462	-0.05%
2022/01/19	3	49.93	12	50.21	49.75	-9	4,434	-0.20%
2022/01/18	9	50.43	1	50.50	50.70	8	4,407	0.18%
2022/01/17	2	49.85	0	0.00	50.00	2	4,376	0.05%
2022/01/14	1	49.50	11	49.34	49.35	-10	4,371	-0.23%
2022/01/13	4.2	50.02	1	50.30	49.70	3.2	4,374	0.07%
2022/01/12	1	50.00	0	0.00	50.00	1	4,334	0.02%
2022/01/11	3.2	49.84	3	49.80	49.50	0.2	4,320	0.01%
2022/01/10	12	49.23	3	49.35	49.50	9	4,283	0.21%
2022/01/07	1.4	49.32	1	49.15	49.20	0.4	4,263	0.01%
2022/01/05	2	49.70	0	0.00	49.75	2	4,301	0.05%
2022/01/04	2	50.95	11.4	50.78	50.90	-9.4	4,240	-0.22%
2022/01/03	35	51.00	38	50.59	51.00	-3	4,155	-0.07%
2021/12/30	19	49.99	3	50.40	50.50	16	4,067	0.39%
2021/12/29	10	49.33	9	49.44	49.70	1	3,845	0.03%
2021/12/28	11	48.51	22.1	48.82	48.90	-11.1	3,648	-0.30%
2021/12/27	1	47.65	2	47.53	47.70	-1	3,515	-0.03%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	18	47.12	4.5	47.62	47.15	13.5	3,542	0.38%
2021/12/22	1	47.90	0	0.00	47.90	1	3,491	0.03%
2021/12/21	0	47.45	0	0.00	47.60	0	3,473	0.00%
2021/12/20	8	47.61	5	47.70	47.50	3	3,481	0.09%
2021/12/17	1	47.70	1	47.40	47.70	0	3,515	0.00%
2021/12/16	2	47.33	0	0.00	47.15	2	3,497	0.06%
2021/12/14	4	47.16	3	46.88	46.90	1	3,557	0.03%
2021/12/13	2	47.48	6	47.76	47.95	-4	3,473	-0.12%
2021/12/10	14	47.05	0	0.00	47.20	14	3,442	0.41%
2021/12/09	2	47.53	1.8	47.35	47.65	0.2	3,461	0.00%
2021/12/08	8	47.04	7	47.44	47.00	1	3,405	0.03%
2021/12/07	1.2	46.81	15	46.75	46.80	-13.8	3,422	-0.40%
2021/12/06	1	45.10	1	44.90	44.90	0	3,209	0.00%
2021/12/03	1	44.60	0	0.00	44.65	1	3,197	0.03%
2021/12/01	10	44.85	7	44.81	44.95	3	3,232	0.09%
2021/11/30	10	44.90	6	44.78	45.00	4	3,218	0.12%
2021/11/29	0	0.00	1	43.95	43.90	-1	3,149	-0.03%
2021/11/26	1	43.95	0	0.00	43.95	1	3,117	0.03%
2021/11/23	0.6	44.30	0	0.00	44.15	0.6	3,137	0.02%
2021/11/22	5	44.60	3	44.45	44.60	2	3,145	0.06%
2021/11/19	1	44.25	0	0.00	44.00	1	3,103	0.03%
2021/11/16	1	44.00	4	44.13	44.20	-3	3,110	-0.10%
2021/11/15	2	44.40	1	44.45	44.60	1	3,107	0.03%
2021/11/12	1	44.40	0	0.00	44.45	1	3,129	0.03%
2021/11/10	2	44.15	2	43.75	44.20	0	3,148	0.00%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	2	43.40	1	43.40	43.30	1	3,309	0.03%
2021/11/05	1	43.40	2	43.30	43.40	-1	3,389	-0.03%
2021/11/04	16	43.54	11	43.20	43.10	5	3,437	0.15%
2021/11/03	0	0.00	1	44.20	45.10	-1	3,330	-0.03%
2021/11/02	1	43.80	0	0.00	43.80	1	3,526	0.03%
2021/11/01	1	44.90	0	0.00	44.60	1	3,687	0.03%
2021/10/29	4	44.51	5	44.47	44.85	-1	3,675	-0.03%
2021/10/28	2	44.05	5	44.01	44.00	-3	3,647	-0.08%
2021/10/27	0	0.00	1	43.50	43.60	-1	3,669	-0.03%
2021/10/25	0	0.00	21.1	42.76	43.25	-21.1	3,761	-0.56%
2021/10/22	0	0.00	1	42.50	42.55	-1	3,841	-0.03%
2021/10/21	1	42.10	2	42.25	41.80	-1	3,912	-0.03%
2021/10/20	20	42.30	0	0.00	42.15	20	3,976	0.50%
2021/10/18	0	0.00	1	41.95	42.00	-1	4,603	-0.02%
2021/10/15	0	0.00	2	42.10	42.10	-2	4,704	-0.04%
2021/10/14	1	41.90	1	41.40	41.80	0	4,822	0.00%
2021/10/13	9	41.94	0.5	41.90	41.75	8.5	4,953	0.17%
2021/10/12	2	42.88	1	42.60	43.00	1	5,007	0.02%
2021/10/08	1	43.25	2	43.15	43.15	-1	5,008	-0.02%
2021/10/07	3	43.47	1	43.35	43.45	2	5,056	0.04%
2021/10/06	2	43.50	0	0.00	43.10	2	5,192	0.04%
2021/10/05	1	42.35	0	0.00	42.60	1	5,324	0.02%
2021/10/04	4	42.65	2	42.60	42.15	2	5,385	0.04%
2021/10/01	2	43.25	3	43.12	43.00	-1	5,441	-0.02%
2021/09/30	1	44.20	3	44.10	44.30	-2	5,575	-0.04%
2021/09/29	2	44.23	1	44.25	44.25	1	5,850	0.02%
2021/09/28	0	0.00	3	44.63	44.95	-3	6,001	-0.05%
2021/09/24	5	45.69	0	0.00	45.20	5	6,013	0.08%
2021/09/23	1	45.70	1	45.50	45.60	0	5,989	0.00%
2021/09/22	2	45.08	2	45.45	45.25	0	6,027	0.00%
2021/09/17	0	0.00	3	45.95	45.95	-3	5,996	-0.05%
2021/09/16	3	45.55	0	0.00	45.30	3	5,946	0.05%
2021/09/15	0	0.00	1	45.20	45.05	-1	5,931	-0.02%
2021/09/14	4	46.00	20	46.15	45.80	-16	5,898	-0.27%
2021/09/13	6	45.50	6	45.60	45.50	0	5,814	0.00%
2021/09/10	3	44.87	27	45.03	45.25	-24	5,733	-0.42%
2021/09/09	1	43.90	6	44.08	44.10	-5	5,593	-0.09%
2021/09/08	6	43.36	0	0.00	43.10	6	5,573	0.11%
2021/09/07	30	43.65	30	43.35	43.55	0	5,598	0.00%
2021/09/06	0	0.00	4	42.91	42.70	-4	5,591	-0.07%
2021/09/03	0	0.00	1	43.25	43.20	-1	5,599	-0.02%
2021/09/02	0	0.00	1	43.65	43.15	-1	5,606	-0.02%
2021/09/01	0	0.00	2	43.85	43.75	-2	5,612	-0.04%
2021/08/27	0	0.00	30	43.68	43.80	-30	5,638	-0.53%
2021/08/26	4	43.55	3	43.40	43.90	1	5,640	0.02%
2021/08/24	0	0.00	70	42.79	42.75	-70	5,672	-1.23%
2021/08/23	1	42.95	0	0.00	43.00	1	5,691	0.02%
2021/08/20	1	42.65	1	42.55	42.35	0	5,707	0.00%
2021/08/19	3	42.48	1	43.00	42.30	2	5,732	0.03%
2021/08/18	1	42.45	1	43.30	43.45	0	5,718	0.00%
2021/08/17	2	42.23	1	43.05	42.10	1	5,718	0.02%
2021/08/16	4	42.06	1	42.35	42.50	3	5,723	0.05%
2021/08/13	1	43.60	0	0.00	43.15	1	5,725	0.02%
2021/08/12	3.1	43.12	5	43.63	43.95	-1.9	5,711	-0.03%
2021/08/11	2	41.80	0	0.00	41.85	2	5,663	0.04%
2021/08/10	19	42.82	1	42.90	42.55	18	5,794	0.31%
2021/08/09	14	43.67	0	0.00	43.50	14	5,853	0.24%
2021/08/06	120	44.38	1	44.15	44.30	119	5,893	2.02%	大買/鉅額交易
2021/08/05	64	44.99	113	45.94	46.50	-49	5,750	-0.85%	大賣/
2021/08/04	0	0.00	1	44.00	44.20	-1	5,714	-0.02%
2021/08/02	0.3	43.90	2	43.78	44.15	-1.7	5,832	-0.03%
2021/07/30	1	44.40	0	0.00	44.30	1	5,866	0.02%
2021/07/28	4	43.89	1	43.40	45.05	3	5,903	0.05%
2021/07/27	59	45.23	7	46.10	45.30	52	5,960	0.87%
2021/07/26	2	45.58	1.1	45.55	45.80	0.9	5,963	0.02%
2021/07/23	32	44.38	4	44.25	44.65	28	5,942	0.47%
2021/07/22	26	46.27	25.1	46.46	44.80	0.9	5,851	0.02%
2021/07/21	89	45.08	108	45.79	45.05	-19	5,432	-0.35%	大賣/
2021/07/20	87	45.62	6	45.98	45.50	81	5,456	1.48%
2021/07/19	53.9	46.19	16	46.11	46.45	37.9	5,649	0.67%
2021/07/16	64	45.14	9	45.10	45.25	55	5,901	0.93%
2021/07/14	8	44.11	5	44.00	44.20	3	6,041	0.05%
2021/07/13	9	44.67	11.8	44.47	44.30	-2.8	6,135	-0.05%
2021/07/12	17.1	44.14	17.2	43.96	44.30	-0.1	6,160	0.00%
2021/07/09	5	43.15	9	42.92	43.30	-4	6,113	-0.07%
2021/07/08	9.2	43.15	2	43.70	43.10	7.2	6,189	0.12%
2021/07/07	4.6	43.66	17	43.08	43.50	-12.4	6,245	-0.20%
2021/07/06	15	43.19	8	42.59	42.65	7	6,231	0.11%
2021/07/05	12	41.53	7.2	41.53	42.15	4.8	6,150	0.08%
2021/07/02	5.4	39.86	0	0.00	39.90	5.4	6,056	0.09%
2021/07/01	1	39.85	0	0.00	39.75	1	6,184	0.02%
2021/06/30	1	40.45	2	40.25	40.25	-1	6,207	-0.02%
2021/06/29	2.4	40.24	2	40.28	40.25	0.4	6,215	0.01%
2021/06/28	2	39.60	0	0.00	39.85	2	6,190	0.03%
2021/06/25	1	39.70	0	0.00	39.70	1	6,217	0.02%
2021/06/24	1	39.70	0	0.00	39.60	1	6,264	0.02%
2021/06/23	2	39.50	20	39.35	39.50	-18	6,288	-0.29%
2021/06/22	0	0.00	1	39.35	39.30	-1	6,316	-0.02%
2021/06/21	1	39.60	1	39.40	39.35	0	6,401	0.00%
2021/06/18	3	39.93	0	0.00	40.00	3	6,460	0.05%
2021/06/17	2	39.45	0	0.00	39.60	2	6,504	0.03%
2021/06/16	1	39.45	0	0.00	39.65	1	6,597	0.02%
2021/06/15	9	39.77	0	0.00	39.70	9	6,621	0.14%
2021/06/11	0.1	39.80	3	39.92	39.80	-2.9	6,684	-0.04%
2021/06/10	1	39.70	2	39.53	39.65	-1	6,899	-0.01%
2021/06/09	1	39.70	0	0.00	39.50	1	7,084	0.01%
2021/06/07	6	39.58	0	0.00	40.00	6	7,242	0.08%
2021/06/04	0	0.00	0.1	39.65	39.50	-0.1	7,276	0.00%
2021/06/03	0	0.00	2	40.08	39.95	-2	7,398	-0.03%
2021/06/02	1	40.00	11	40.05	39.95	-10	7,399	-0.14%
2021/06/01	1	40.20	2	40.05	40.25	-1	7,379	-0.01%
2021/05/31	0	0.00	3	39.72	39.70	-3	7,368	-0.04%
2021/05/28	0	0.00	12	39.79	39.75	-12	7,404	-0.16%
2021/05/27	0	0.00	0	39.10	39.50	0	7,460	0.00%
2021/05/25	0	0.00	1	39.00	39.00	-1	7,507	-0.01%
2021/05/24	10	38.00	0	0.00	38.40	10	7,519	0.13%
2021/05/21	11	38.31	0	0.00	38.40	11	7,538	0.15%
2021/05/20	1	38.00	3.5	37.91	37.80	-2.5	7,617	-0.03%
2021/05/19	3	37.13	5	38.10	38.10	-2	7,637	-0.03%
2021/05/18	6.1	36.45	8	36.76	37.30	-1.9	7,613	-0.02%
2021/05/17	7	36.24	16	36.33	35.85	-9	7,463	-0.12%
2021/05/14	14	39.35	0	0.00	38.65	14	7,371	0.19%
2021/05/13	3	37.77	1	37.70	37.80	2	7,343	0.03%
2021/05/12	1	38.00	12	38.14	37.80	-11	7,256	-0.15%
2021/05/11	14	40.98	1	41.85	40.45	13	7,117	0.18%
2021/05/10	22	42.47	1	42.50	42.80	21	7,054	0.30%
2021/05/07	6	42.10	12	42.33	42.50	-6	7,085	-0.08%
2021/05/06	7	41.79	5	41.68	41.70	2	7,103	0.03%
2021/05/05	1	41.45	2	41.13	41.40	-1	7,117	-0.01%
2021/05/04	11	40.58	7	39.82	40.90	4	7,295	0.05%
2021/05/03	3	41.85	3	42.03	41.80	0	7,214	0.00%
2021/04/29	10	42.12	3	42.00	42.00	7	7,174	0.10%
2021/04/28	0	0.00	1	42.40	42.70	-1	7,152	-0.01%
2021/04/27	1	42.50	0	0.00	42.55	1	7,270	0.01%
2021/04/26	3	42.95	7	42.58	43.25	-4	7,365	-0.05%
2021/04/23	14	41.36	3	41.55	41.10	11	7,273	0.15%
2021/04/22	8	44.06	14	44.33	43.00	-6	6,989	-0.09%
2021/04/21	13	48.55	8	48.51	48.50	5	6,614	0.08%
2021/04/20	2	48.88	0	0.00	48.80	2	6,487	0.03%
2021/04/19	1	48.75	4	48.69	48.75	-3	6,432	-0.05%
2021/04/16	27	47.79	37	47.05	47.85	-10	6,365	-0.16%
2021/04/15	1	46.05	1	46.35	46.55	0	6,269	0.00%
2021/04/14	1	44.80	2	45.55	45.70	-1	6,174	-0.02%
2021/04/13	5	46.28	1	46.30	45.85	4	6,082	0.07%
2021/04/12	39	46.73	34.4	47.20	46.75	4.6	5,951	0.08%
2021/04/09	1	45.50	0	0.00	46.35	1	5,797	0.02%
2021/04/08	24	44.99	21	44.70	45.00	3	5,596	0.05%
2021/04/07	2.9	44.38	29	43.82	44.50	-26.1	5,526	-0.47%
2021/04/06	1	43.00	2	42.98	43.10	-1	5,414	-0.02%
2021/04/01	1	42.80	3	42.80	42.85	-2	5,386	-0.04%
2021/03/31	0	0.00	53	42.80	42.80	-53	5,362	-0.99%
2021/03/30	1	42.70	28	42.85	42.85	-27	5,364	-0.50%
2021/03/29	0	0.00	2	42.50	42.70	-2	5,359	-0.04%
2021/03/26	1	42.00	1	42.00	42.25	0	5,357	0.00%
2021/03/25	1	42.00	1	41.85	41.90	0	5,375	0.00%
2021/03/24	1	41.71	0	0.00	41.85	1	5,406	0.02%
2021/03/23	13	42.11	11	42.10	42.15	2	5,342	0.04%
2021/03/22	2	42.63	1	42.60	42.65	1	5,350	0.02%
2021/03/19	3	42.88	0	0.00	42.80	3	5,381	0.06%
2021/03/18	1	42.55	2	42.55	42.65	-1	5,313	-0.02%
2021/03/17	93.1	42.70	11.1	42.66	42.60	82	5,379	1.52%
2021/03/16	53	42.57	48	42.87	42.65	5	5,455	0.09%
2021/03/15	29.5	42.45	51	41.18	42.45	-21.5	5,319	-0.40%
2021/03/12	3	40.28	15	40.33	40.50	-12	5,182	-0.23%
2021/03/11	2	39.53	2	39.83	39.65	0	5,186	0.00%
2021/03/10	18	39.28	0	0.00	39.25	18	5,238	0.34%
2021/03/09	3	39.12	5	39.05	39.20	-2	5,255	-0.04%
2021/03/08	1	38.40	17	38.64	38.40	-16	5,232	-0.31%
2021/03/05	1	38.30	1	38.30	38.40	0	5,256	0.00%
2021/03/04	5	38.55	2	38.58	38.60	3	5,328	0.06%
2021/03/03	0	0.00	1	38.15	38.75	-1	5,361	-0.02%
2021/03/02	2	39.10	11	39.22	39.00	-9	5,472	-0.16%
2021/02/26	5	38.54	1	38.55	38.85	4	5,470	0.07%
2021/02/25	13	38.09	0	0.00	38.25	13	5,432	0.24%
2021/02/24	11	38.29	69	38.25	38.05	-58	5,425	-1.07%
2021/02/23	0	0.00	5	38.35	38.40	-5	5,377	-0.09%
2021/02/22	4	38.39	6	38.43	38.50	-2	5,335	-0.04%
2021/02/19	6	37.41	0	0.00	37.45	6	5,240	0.11%
2021/02/18	0	0.00	2	36.95	37.10	-2	5,210	-0.04%
2021/02/17	1	36.65	5	36.35	36.65	-4	5,207	-0.08%
2021/02/04	2	35.60	2	36.05	36.00	0	5,172	0.00%
2021/02/03	0	0.00	3	34.82	34.90	-3	5,093	-0.06%
2021/02/02	0	0.00	5	34.95	35.00	-5	5,080	-0.10%
2021/01/29	1	35.00	26	35.59	34.85	-25	5,020	-0.50%
2021/01/28	11	36.08	1	36.10	35.80	10	4,927	0.20%
2021/01/27	11	36.88	10	37.10	36.85	1	4,836	0.02%
2021/01/26	36	36.71	42	36.60	36.70	-6	4,746	-0.13%
2021/01/25	3	35.85	3	35.80	36.00	0	4,509	0.00%
2021/01/22	5	35.15	9	35.32	35.65	-4	4,485	-0.09%
2021/01/21	1.2	35.31	3	35.20	35.20	-1.8	4,457	-0.04%
2021/01/20	71	36.42	1	35.30	35.50	70	4,432	1.58%
2021/01/19	20.5	35.84	21	35.81	35.95	-0.5	4,299	-0.01%
2021/01/18	3	35.12	1	35.05	34.95	2	4,172	0.05%
2021/01/15	8	34.94	4	35.00	35.00	4	4,121	0.10%
2021/01/14	3	35.20	0	0.00	35.20	3	4,110	0.07%
2021/01/13	1	35.20	0	0.00	35.15	1	4,080	0.02%
2021/01/12	31	35.26	0	0.00	35.00	31	4,043	0.77%
2021/01/11	0	0.00	15	34.94	35.20	-15	3,938	-0.38%
2021/01/08	5	34.61	17	34.66	34.70	-12	3,852	-0.31%
2021/01/07	0	0.00	7	34.14	34.20	-7	3,772	-0.19%
2021/01/06	14	33.88	5	33.90	33.85	9	3,748	0.24%
2021/01/05	0	0.00	1	34.30	34.40	-1	3,683	-0.03%
2021/01/04	1	34.40	1	34.35	34.45	0	3,696	0.00%
2020/12/30	3	34.18	0	0.00	34.25	3	3,667	0.08%
2020/12/29	1	34.40	1	34.40	34.50	0	3,632	0.00%
2020/12/25	2.1	34.53	0	0.00	34.50	2.1	3,577	0.06%
2020/12/24	16	34.35	0	0.00	34.45	16	3,557	0.45%
2020/12/23	0	0.00	3	33.93	34.00	-3	3,518	-0.09%
2020/12/21	0.1	34.30	0	0.00	34.30	0.1	3,468	0.00%
2020/12/18	1	34.10	1	34.20	34.10	0	3,419	0.00%
2020/12/17	15	34.70	18	34.79	34.70	-3	3,358	-0.09%
2020/12/16	0	0.00	8	34.73	34.95	-8	3,325	-0.24%
2020/12/15	11	34.42	1	34.70	34.20	10	3,237	0.31%
2020/12/14	1	34.80	20	34.81	34.90	-19	3,128	-0.61%
2020/12/11	16	34.60	19	35.03	34.60	-3	3,089	-0.10%
2020/12/10	14	34.78	17	34.50	34.80	-3	2,972	-0.10%
2020/12/09	3	33.95	1	34.40	34.40	2	2,798	0.07%
2020/12/07	4	33.90	6	33.98	33.90	-2	2,640	-0.08%
2020/12/04	5	33.57	2	33.50	33.40	3	2,541	0.12%
2020/12/03	21	32.97	57	33.25	32.90	-36	2,397	-1.50%
2020/12/02	31	32.86	6	33.07	33.15	25	2,326	1.07%
2020/12/01	10	32.40	0	0.00	32.60	10	2,202	0.45%
2020/11/30	4	32.60	6	32.74	32.60	-2	2,168	-0.09%
2020/11/27	1	32.20	3	32.20	32.35	-2	2,088	-0.10%
2020/11/26	3	32.13	2	32.50	32.40	1	2,030	0.05%
2020/11/25	1	31.75	5	31.65	31.60	-4	1,851	-0.22%
2020/11/23	3	31.30	1	31.25	31.35	2	1,739	0.11%
2020/11/20	0	0.00	1	31.05	31.10	-1	1,689	-0.06%
2020/11/18	1	31.00	3	31.00	31.00	-2	1,681	-0.12%
2020/11/17	1	31.00	20	30.95	30.95	-19	1,668	-1.14%
2020/11/16	1	30.95	4	31.01	31.05	-3	1,704	-0.18%
2020/11/13	22	30.60	0	0.00	30.70	22	1,684	1.31%
2020/11/10	0	0.00	9	30.20	30.10	-9	1,626	-0.55%
2020/11/09	0	0.00	4	30.25	30.30	-4	1,626	-0.25%
2020/11/04	1	30.30	0	0.00	30.35	1	1,665	0.06%
2020/11/02	0	0.00	3	29.97	30.15	-3	1,707	-0.18%
2020/10/30	4	30.45	1	30.65	30.30	3	1,697	0.18%
2020/10/29	2	29.95	0	0.00	30.20	2	1,652	0.12%
2020/10/28	1	30.35	17	30.27	30.20	-16	1,647	-0.97%
2020/10/27	2	30.25	1	30.00	30.20	1	1,627	0.06%
2020/10/26	4	29.98	3	30.02	30.00	1	1,604	0.06%
2020/10/20	0	0.00	2	29.35	29.45	-2	1,716	-0.12%
2020/10/19	1	29.50	0	0.00	29.45	1	1,725	0.06%
2020/10/16	0	0.00	2	29.70	29.50	-2	1,734	-0.12%
2020/10/15	5	29.75	2	29.85	29.70	3	1,754	0.17%
2020/10/14	0	0.00	3	29.95	29.95	-3	1,758	-0.17%
2020/10/12	6	29.87	20	29.95	29.90	-14	1,783	-0.78%
2020/10/08	2	29.55	0	0.00	29.55	2	1,781	0.11%
2020/10/06	20	29.30	0	0.00	29.35	20	1,824	1.10%
2020/10/05	1	29.40	0	0.00	29.15	1	1,885	0.05%
2020/09/28	0	0.00	2	29.30	29.30	-2	2,069	-0.10%
2020/09/24	0	0.00	1	29.05	29.05	-1	2,234	-0.04%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/09/18	0	0.00	5	29.65	29.50	-5	2,301	-0.22%
2020/09/15	5	29.60	0	0.00	29.55	5	2,392	0.21%
2020/09/10	1	29.65	0	0.00	29.65	1	2,676	0.04%
2020/09/09	0	0.00	2	29.70	29.75	-2	2,701	-0.07%
2020/09/07	1	29.80	0	0.00	29.90	1	2,783	0.04%
2020/09/04	10	29.80	0	0.00	30.00	10	2,820	0.35%
2020/09/03	1	30.15	0	0.00	30.10	1	2,851	0.04%
2020/09/02	0	0.00	4	30.08	30.00	-4	2,910	-0.14%
2020/09/01	1	29.75	0	0.00	29.75	1	2,988	0.03%
2020/08/31	2	29.78	0	0.00	29.80	2	3,179	0.06%
2020/08/26	1	29.80	0	0.00	29.85	1	3,351	0.03%
2020/08/25	2	29.70	0	0.00	29.75	2	3,378	0.06%
2020/08/24	0	0.00	8	29.40	29.75	-8	3,412	-0.23%
2020/08/20	2	29.35	2	29.30	29.25	0	3,487	0.00%
2020/08/19	3	30.07	2	30.13	29.90	1	3,465	0.03%
2020/08/17	3	30.42	1	30.45	30.45	2	3,600	0.06%
2020/08/14	1	30.30	0	0.00	30.30	1	3,672	0.03%
2020/08/13	0	0.00	1	30.25	30.10	-1	3,691	-0.03%
2020/08/12	1	30.05	0	0.00	30.15	1	3,749	0.03%
2020/08/11	0	0.00	4	30.31	30.25	-4	3,777	-0.11%
2020/08/10	0	0.00	1	30.55	30.55	-1	3,849	-0.03%
2020/08/07	0	0.00	1	30.30	30.40	-1	3,907	-0.03%
2020/08/06	0	0.00	0.1	30.00	29.90	-0.1	3,916	0.00%
2020/08/05	2	29.80	0	0.00	29.90	2	3,972	0.05%
2020/07/30	1	29.80	0	0.00	29.75	1	4,195	0.02%
2020/07/29	0	0.00	1	29.20	29.30	-1	4,239	-0.02%
2020/07/28	1	29.10	3	29.50	29.00	-2	4,304	-0.05%
2020/07/27	6	29.39	1	29.50	29.35	5	4,399	0.11%
2020/07/24	2	29.73	1	29.60	29.60	1	4,502	0.02%
2020/07/17	3	29.95	0	0.00	29.85	3	5,203	0.06%
2020/07/16	2	30.00	0	0.00	30.00	2	5,373	0.04%
2020/07/15	2	30.00	0	0.00	30.00	2	5,486	0.04%
2020/07/14	4	30.03	0	0.00	30.05	4	5,622	0.07%
2020/07/13	5	30.40	0	0.00	30.30	5	5,814	0.09%
2020/07/10	1	30.15	1	30.85	30.20	0	5,923	0.00%
2020/07/09	6	30.88	1	31.05	30.85	5	6,006	0.08%
2020/07/08	1	30.55	0	0.00	30.60	1	6,067	0.02%
2020/07/07	0	0.00	2	30.55	30.55	-2	6,140	-0.03%
2020/07/06	0	0.00	2	30.85	30.75	-2	6,167	-0.03%
2020/07/03	2	30.45	5	30.29	30.80	-3	6,181	-0.05%
2020/07/02	1	30.10	0	0.00	30.15	1	6,161	0.02%
2020/06/29	3	29.65	0	0.00	29.55	3	6,211	0.05%
2020/06/23	1	29.95	0	0.00	29.95	1	6,227	0.02%
2020/06/22	1	30.05	5	29.70	30.00	-4	6,242	-0.06%
2020/06/18	6	29.41	23	29.42	29.45	-17	6,153	-0.28%
2020/06/17	0	0.00	2	29.75	29.80	-2	6,076	-0.03%
2020/06/16	0	0.00	1	29.95	29.85	-1	6,135	-0.02%
2020/06/15	3	29.88	1	29.85	29.70	2	6,208	0.03%
2020/06/12	0	0.00	2	29.50	29.85	-2	6,229	-0.03%
2020/06/11	4	30.63	12	30.14	30.05	-8	6,262	-0.13%
2020/06/10	2	30.60	0	0.00	30.70	2	6,292	0.03%
2020/06/09	2	30.80	0	0.00	30.65	2	6,386	0.03%
2020/06/08	6	31.08	1	30.95	30.95	5	6,409	0.08%
2020/06/05	7	30.95	8	30.94	31.35	-1	6,387	-0.02%
2020/06/04	0	0.00	6	30.10	30.20	-6	6,262	-0.10%
2020/06/03	2	30.28	8	30.15	30.15	-6	6,298	-0.10%
2020/06/02	12	30.23	1	30.30	30.30	11	6,461	0.17%
2020/06/01	2	29.85	1	29.85	29.95	1	6,431	0.02%
2020/05/29	2	29.60	0	0.00	29.50	2	6,410	0.03%
2020/05/28	3	29.93	0	0.00	29.70	3	6,371	0.05%
2020/05/27	4	29.88	1	29.85	29.85	3	6,349	0.05%
2020/05/26	2	29.93	0	0.00	29.80	2	6,333	0.03%
2020/05/25	2	29.80	0	0.00	29.95	2	6,292	0.03%
2020/05/22	12	29.92	5	29.95	29.65	7	6,272	0.11%
2020/05/21	10	30.32	3	30.50	30.35	7	6,136	0.11%
2020/05/20	3	30.47	1	30.55	30.65	2	6,054	0.03%
2020/05/19	0	0.00	2	30.30	30.25	-2	6,034	-0.03%
2020/05/18	1	30.80	1	30.70	30.65	0	6,023	0.00%
2020/05/15	3	30.92	10	30.85	30.70	-7	5,998	-0.12%
2020/05/14	0	0.00	1	31.50	31.35	-1	5,926	-0.02%
2020/05/11	2	32.15	0	0.00	32.25	2	5,803	0.03%
2020/05/08	7	31.94	0	0.00	31.90	7	5,762	0.12%
2020/05/06	0	0.00	3	32.47	32.40	-3	5,663	-0.05%
2020/05/04	1	32.95	0	0.00	32.80	1	5,626	0.02%
2020/04/30	4	33.68	2	33.55	33.70	2	5,580	0.04%
2020/04/29	46	34.16	18	34.30	34.20	28	5,545	0.50%
2020/04/28	14	33.41	30	33.61	34.10	-16	5,516	-0.29%
2020/04/27	7	32.19	0	0.00	32.30	7	5,336	0.13%
2020/04/24	3	31.92	0	0.00	31.85	3	5,273	0.06%
2020/04/23	14	32.43	0	0.00	32.15	14	5,168	0.27%
2020/04/22	1	35.00	0	0.00	34.95	1	4,997	0.02%
2020/04/21	2	35.05	10	35.05	35.00	-8	4,864	-0.16%
2020/04/20	9	35.21	2	35.28	35.35	7	4,729	0.15%
2020/04/17	1	35.30	6	35.23	34.95	-5	4,768	-0.10%
2020/04/16	20	35.15	12	35.08	35.20	8	4,690	0.17%
2020/04/15	1	34.35	9	34.23	34.45	-8	4,536	-0.18%
2020/04/14	0	33.95	0	0.00	33.90	0	4,471	0.00%
2020/04/13	3	33.07	4	33.15	33.30	-1	4,367	-0.02%
2020/04/10	4	32.58	1	32.80	32.80	3	4,260	0.07%
2020/04/09	2	32.63	1	32.30	32.15	1	4,234	0.02%
2020/04/08	10	31.86	8	31.96	32.00	2	4,155	0.05%
2020/04/07	1	30.95	5	31.10	31.20	-4	4,046	-0.10%
2020/04/06	2	30.50	0	0.00	30.55	2	3,975	0.05%
2020/04/01	0	0.00	4	30.30	30.45	-4	3,919	-0.10%
2020/03/31	0	0.00	2	30.13	30.30	-2	3,885	-0.05%
2020/03/30	2	29.60	0	0.00	29.90	2	3,840	0.05%
2020/03/27	4	29.86	4	29.64	29.40	0	3,813	0.00%
2020/03/26	0	0.00	6	29.28	29.60	-6	3,764	-0.16%
2020/03/25	11	29.25	1	29.00	29.00	10	3,727	0.27%
2020/03/23	0	0.00	2	27.80	27.55	-2	3,723	-0.05%
2020/03/20	1	28.15	1	28.10	28.40	0	3,721	0.00%
2020/03/19	2	26.85	0	0.00	26.70	2	3,643	0.05%
2020/03/18	1	29.80	0	0.00	29.50	1	3,535	0.03%
2020/03/17	0	0.00	3.7	30.74	30.10	-3.7	3,469	-0.11%
2020/03/16	1	31.40	1	31.90	31.20	0	3,385	0.00%
2020/03/13	2	30.20	1	31.45	31.45	1	3,305	0.03%
2020/03/11	9	32.11	9	32.37	32.10	0	3,074	0.00%
2020/03/10	3	31.13	3	31.85	32.25	0	3,001	0.00%
2020/03/06	6	32.85	5	32.49	32.65	1	2,859	0.03%
2020/03/05	0	0.00	19	31.58	32.00	-19	2,628	-0.72%
2020/03/04	0	0.00	1	30.95	30.95	-1	2,581	-0.04%
2020/03/03	0	0.00	169	31.16	31.15	-169	2,569	-6.58%	大賣/鉅額交易
2020/03/02	5	30.85	0	0.00	30.70	5	2,564	0.19%
2020/02/19	0	0.00	1	32.00	32.05	-1	2,476	-0.04%
2020/02/14	1	32.10	0	0.00	32.05	1	2,553	0.04%
2020/02/10	2	30.60	1	30.95	30.65	1	2,437	0.04%
2020/02/07	1	31.70	3	31.13	31.05	-2	2,413	-0.08%
2020/02/05	1	31.50	3	31.67	31.80	-2	2,342	-0.09%
2020/02/04	2	31.95	3	32.15	31.80	-1	2,303	-0.04%
2020/02/03	5	31.59	10	32.08	32.05	-5	2,265	-0.22%
2020/01/31	3	31.52	7	32.00	32.70	-4	2,152	-0.19%
2020/01/30	1	30.40	1	30.45	30.65	0	2,032	0.00%
2020/01/20	1	32.50	0	0.00	32.30	1	1,955	0.05%
2020/01/17	11	32.30	11	32.50	32.30	0	1,916	0.00%
2020/01/16	1	32.05	0	0.00	32.20	1	1,892	0.05%
2020/01/15	0	0.00	3	31.95	31.80	-3	1,854	-0.16%
2020/01/13	0	0.00	3.2	32.47	32.05	-3.2	1,766	-0.18%
2020/01/10	0	0.00	3	31.70	31.75	-3	1,607	-0.19%
2020/01/09	7	31.15	7	31.30	31.15	0	1,515	0.00%
2020/01/07	3	30.95	1	30.95	30.90	2	1,400	0.14%
2020/01/02	0	0.00	1	30.50	30.40	-1	1,331	-0.08%
2019/12/18	2	30.05	4	30.25	30.30	-2	1,499	-0.13%
2019/12/17	1	29.40	1	29.75	29.80	0	1,421	0.00%
2019/12/11	1	29.30	0	0.00	29.35	1	1,390	0.07%
2019/12/10	1	29.20	1	29.30	29.30	0	1,399	0.00%
2019/12/03	0	0.00	1	29.30	29.30	-1	1,484	-0.07%
2019/12/02	0	0.00	3	29.45	29.35	-3	1,478	-0.20%
2019/11/28	1	29.95	0	0.00	29.90	1	1,474	0.07%
2019/11/27	2	30.15	0	0.00	30.05	2	1,486	0.13%
2019/11/15	1	29.80	0	0.00	29.80	1	1,518	0.07%
2019/11/13	0	0.00	1	30.00	30.10	-1	1,460	-0.07%
2019/11/11	0	0.00	4	29.04	28.95	-4	1,478	-0.27%
2019/10/31	1	29.20	0	0.00	29.05	1	1,530	0.07%
2019/10/15	4	28.81	0	0.00	28.75	4	2,177	0.18%
2019/10/14	2	29.00	0	0.00	29.05	2	2,257	0.09%
2019/10/09	0	0.00	5	29.15	29.05	-5	2,321	-0.22%
2019/10/04	8	30.50	1	30.65	30.60	7	2,442	0.29%
2019/10/03	1	29.75	8	29.71	30.15	-7	2,407	-0.29%
2019/10/02	10	29.76	10	29.75	29.80	0	2,413	0.00%
2019/09/25	0	0.00	5	29.15	29.05	-5	2,450	-0.20%
2019/09/23	0	0.00	12	29.45	29.45	-12	2,490	-0.48%
2019/09/18	2	29.05	0	0.00	29.00	2	2,486	0.08%
2019/09/16	4	29.03	0	0.00	29.10	4	2,502	0.16%
2019/09/11	3	29.25	1	29.45	29.15	2	2,509	0.08%
2019/09/06	1	28.85	0	0.00	28.80	1	2,473	0.04%
2019/08/27	1	28.50	0	0.00	28.45	1	2,623	0.04%
2019/08/21	0	0.00	38	28.95	28.90	-38	2,704	-1.41%
2019/08/15	0	0.00	2	28.15	28.25	-2	2,618	-0.08%
2019/08/01	0	0.00	1	28.15	28.20	-1	2,587	-0.04%
2019/07/31	0	0.00	2	27.70	28.20	-2	2,588	-0.08%
2019/07/30	15	27.78	0	0.00	27.70	15	2,575	0.58%
2019/07/29	5	28.40	5	28.20	28.10	0	2,569	0.00%
2019/07/26	16	28.18	10	28.35	28.40	6	2,555	0.23%
2019/07/25	4	27.95	0	0.00	28.15	4	2,537	0.16%
2019/07/24	1	27.90	0	0.00	27.85	1	2,508	0.04%
2019/07/23	3	28.55	4	28.66	28.35	-1	2,458	-0.04%
2019/07/22	11	28.95	0	0.00	28.70	11	2,423	0.45%
2019/07/19	14	31.91	0	0.00	31.90	14	2,284	0.61%
2019/07/18	1	31.90	0	0.00	31.85	1	2,149	0.05%
2019/07/17	1	32.00	2	32.05	32.20	-1	2,049	-0.05%
2019/07/16	5	32.80	1	32.55	32.35	4	1,984	0.20%
2019/07/15	1	32.80	0	0.00	32.80	1	1,896	0.05%
2019/07/12	2	33.05	1	33.10	33.00	1	1,835	0.05%
2019/07/11	1	32.90	4	32.85	32.90	-3	1,780	-0.17%
2019/07/09	0	0.00	15	32.14	32.15	-15	1,710	-0.88%
2019/07/08	11	31.95	59	32.00	31.85	-48	1,686	-2.85%
2019/07/05	3	32.25	1	32.35	32.35	2	1,841	0.11%
2019/07/04	2	32.25	1	32.15	32.25	1	1,926	0.05%
2019/07/03	0	0.00	1	32.00	32.05	-1	1,917	-0.05%
2019/07/02	3	31.90	0	0.00	31.90	3	1,897	0.16%
2019/07/01	13	31.76	2	31.80	31.80	11	1,903	0.58%
2019/06/27	2	31.60	1	31.50	31.55	1	1,892	0.05%
2019/06/25	0	0.00	1	31.40	31.40	-1	1,910	-0.05%
2019/06/21	3	31.40	0	0.00	31.10	3	1,951	0.15%
2019/06/20	6	31.40	1	31.30	31.30	5	1,988	0.25%
2019/06/19	0	0.00	1	31.40	31.30	-1	2,001	-0.05%
2019/06/18	5	31.50	3	31.20	31.35	2	2,010	0.10%
2019/06/12	0	0.00	2	30.80	30.90	-2	2,211	-0.09%
2019/06/11	0	0.00	20	30.74	30.70	-20	2,241	-0.89%
2019/06/10	1	29.85	0	0.00	30.20	1	2,288	0.04%
2019/06/06	0	0.00	3	31.35	31.30	-3	2,289	-0.13%
2019/06/05	0	0.00	1	31.40	31.25	-1	2,312	-0.04%
2019/06/04	1	31.30	1	31.35	31.35	0	2,361	0.00%
2019/06/03	0	0.00	2	31.40	31.20	-2	2,374	-0.08%
2019/05/31	0	0.00	2	31.45	31.55	-2	2,379	-0.08%
2019/05/29	5	31.14	0	0.00	30.80	5	2,366	0.21%
2019/05/28	0	0.00	2	31.80	31.80	-2	2,341	-0.09%
2019/05/23	1	30.00	0	0.00	30.00	1	2,368	0.04%
2019/05/20	20	29.91	0	0.00	29.90	20	2,366	0.85%
2019/05/17	1	30.10	1	30.05	29.85	0	2,372	0.00%
2019/05/16	0	0.00	1	30.20	30.00	-1	2,387	-0.04%
2019/05/14	0	0.00	2	29.23	29.75	-2	2,401	-0.08%
2019/05/10	1	30.45	0	0.00	29.95	1	2,435	0.04%
2019/05/06	1	30.65	1	30.60	30.65	0	2,409	0.00%
2019/05/03	0	0.00	2	31.10	31.00	-2	2,396	-0.08%
2019/05/02	0	0.00	10	31.05	31.00	-10	2,395	-0.42%
2019/04/30	4	30.79	41	30.70	30.80	-37	2,392	-1.55%
2019/04/26	10	31.20	0	0.00	31.15	10	2,396	0.42%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/18	0	0.00	1	31.20	31.20	-1	2,408	-0.04%
2019/04/17	1	31.50	0	0.00	31.55	1	2,414	0.04%
2019/04/16	3	31.13	0	0.00	31.40	3	2,395	0.13%
2019/04/15	7	31.56	0	0.00	31.35	7	2,359	0.30%
2019/04/11	4	32.09	7	32.07	32.00	-3	2,301	-0.13%
2019/04/10	0	0.00	25	31.54	31.70	-25	2,097	-1.19%
2019/04/09	0	0.00	1	31.35	31.50	-1	1,993	-0.05%
2019/04/08	2	31.45	0	0.00	31.45	2	1,977	0.10%
2019/04/03	1	31.35	4	31.36	31.45	-3	1,959	-0.15%
2019/04/02	0	0.00	2	31.45	31.45	-2	1,937	-0.10%
2019/04/01	1	31.65	1	31.55	31.45	0	1,925	0.00%
2019/03/26	1	31.15	2	31.20	31.25	-1	1,853	-0.05%
2019/03/25	1	30.85	1	30.75	30.80	0	1,823	0.00%
2019/03/22	0	0.00	1	30.70	30.65	-1	1,773	-0.06%
2019/03/15	22	30.13	3	30.10	30.25	19	1,583	1.20%
2019/03/14	0	0.00	20	29.76	29.60	-20	1,507	-1.33%
2019/03/13	0	0.00	10	29.78	29.50	-10	1,496	-0.67%
2019/03/12	2	29.73	12	29.76	29.90	-10	1,430	-0.70%
2019/03/11	0	0.00	40	28.84	29.00	-40	1,363	-2.93%
2019/03/08	30	29.10	20	29.15	29.10	10	1,362	0.73%
2019/03/06	20	30.15	0	0.00	30.15	20	1,313	1.52%
2019/02/27	5	29.90	0	0.00	30.00	5	1,303	0.38%
2019/02/25	2	30.20	1.1	30.17	30.20	0.9	1,276	0.07%
2019/02/22	0	0.00	1	29.70	29.75	-1	1,244	-0.08%
2019/02/15	1	29.60	0	0.00	29.20	1	1,255	0.08%
2019/01/25	0	0.00	20	29.00	29.05	-20	1,388	-1.44%
2019/01/24	1	28.90	0	0.00	28.95	1	1,396	0.07%
2019/01/18	0	0.00	1	28.70	28.85	-1	1,462	-0.07%
2019/01/10	0	0.00	1	28.25	28.45	-1	1,602	-0.06%
2019/01/09	1	28.00	0	0.00	28.15	1	1,605	0.06%
2018/12/22	0	0.00	1	27.35	27.10	-1	1,777	-0.06%
2018/12/20	9	27.25	0	0.00	27.25	9	1,785	0.50%
2018/12/18	10	27.95	0	0.00	27.90	10	1,778	0.56%
2018/12/07	1	28.70	0	0.00	28.45	1	1,897	0.05%
2018/12/06	1	28.85	1	29.30	28.85	0	1,886	0.00%
2018/12/03	0	0.00	5	30.35	30.30	-5	2,006	-0.25%
2018/11/27	1	29.25	1	29.45	29.50	0	2,015	0.00%
2018/11/19	0	0.00	1	29.30	29.40	-1	2,109	-0.05%
2018/11/09	0	0.00	1	28.65	28.75	-1	2,291	-0.04%
2018/11/07	1	28.35	0	0.00	28.65	1	2,350	0.04%
2018/11/06	1	28.20	0	0.00	28.00	1	2,426	0.04%
2018/11/05	0	0.00	17	28.69	28.80	-17	2,513	-0.68%
2018/11/02	0	0.00	1	27.95	28.25	-1	2,863	-0.03%
2018/10/29	0	0.00	9	25.56	25.20	-9	3,446	-0.26%
2018/10/25	6	25.36	0	0.00	25.45	6	3,563	0.17%
2018/10/24	11	26.50	20	26.53	26.40	-9	3,555	-0.25%
2018/10/23	8	27.85	0	0.00	27.80	8	3,487	0.23%
2018/10/11	12	28.01	11	28.18	27.20	1	4,065	0.02%
2018/10/08	4	29.58	2	29.55	29.65	2	4,992	0.04%
2018/10/04	2	29.50	0	0.00	29.40	2	5,069	0.04%
2018/09/28	3	30.02	0	0.00	30.00	3	5,282	0.06%
2018/09/20	1	30.00	0	0.00	30.10	1	5,614	0.02%
2018/09/19	1	30.25	0	0.00	30.10	1	5,634	0.02%
2018/09/18	1	30.15	0	0.00	30.00	1	5,638	0.02%
2018/09/17	2	30.20	1	30.00	30.25	1	5,655	0.02%
2018/09/13	1	28.95	0	0.00	29.20	1	5,676	0.02%
2018/09/12	0	0.00	3	29.15	29.20	-3	5,701	-0.05%
2018/09/10	10	29.18	30	29.10	28.75	-20	5,834	-0.34%
2018/09/07	5	29.90	1	29.70	29.80	4	5,964	0.07%
2018/09/06	7	30.39	0	0.00	30.25	7	5,992	0.12%
2018/08/30	0	0.00	1	31.50	31.55	-1	6,346	-0.02%
2018/08/28	1	31.25	1	31.30	31.30	0	6,421	0.00%
2018/08/27	3	30.52	0	0.00	30.70	3	6,407	0.05%
2018/08/22	50	30.45	3	30.75	30.55	47	6,519	0.72%
2018/08/20	11	30.05	40	30.08	30.05	-29	6,568	-0.44%
2018/08/17	11	30.95	0	0.00	30.85	11	6,561	0.17%
2018/08/10	6	32.83	8	32.85	32.85	-2	6,732	-0.03%
2018/08/09	5	32.31	6	32.33	32.25	-1	6,717	-0.01%
2018/08/08	4	35.03	1	35.15	34.95	3	6,375	0.05%
2018/08/07	5.1	35.11	0	0.00	35.25	5.1	6,099	0.08%
2018/08/06	6	35.29	2	35.30	35.25	4	6,028	0.07%
2018/08/03	0	0.00	3	35.18	35.15	-3	6,005	-0.05%
2018/08/02	1	34.75	0	0.00	34.75	1	6,118	0.02%
2018/08/01	3	34.92	1	35.15	35.05	2	6,234	0.03%
2018/07/31	4	34.45	0	0.00	34.55	4	6,215	0.06%
2018/07/30	5	34.24	1	34.25	34.45	4	6,196	0.06%
2018/07/25	0	0.00	10	34.70	34.70	-10	6,156	-0.16%
2018/07/23	2	34.40	2	34.23	34.15	0	6,120	0.00%
2018/07/19	1	35.40	20	35.15	35.20	-19	5,960	-0.32%
2018/07/18	50	36.52	41	36.98	35.50	9	5,928	0.15%
2018/07/17	221	37.31	200	36.84	36.60	21	5,762	0.36%	大買/大賣/
2018/07/16	2	36.93	27	36.16	36.60	-25	5,339	-0.47%
2018/07/13	1	34.55	0	0.00	34.55	1	4,786	0.02%
2018/07/12	2	34.55	0	0.00	34.45	2	4,748	0.04%
2018/07/11	0	0.00	1	34.00	34.15	-1	4,743	-0.02%
2018/07/09	1	33.85	1	34.05	33.85	0	4,843	0.00%
2018/07/06	1	34.25	1	33.65	34.20	0	4,826	0.00%
2018/07/05	8	34.91	6	34.97	34.10	2	4,768	0.04%
2018/07/02	3	34.22	0	0.00	34.20	3	4,765	0.06%
2018/06/22	0.4	34.40	1	34.40	34.40	-0.6	5,060	-0.01%
2018/06/21	0.3	34.50	0	0.00	34.50	0.3	5,102	0.01%
2018/06/20	2	34.40	0	0.00	34.30	2	5,211	0.04%
2018/06/19	0	0.00	0.3	34.00	33.95	-0.3	5,243	-0.01%
2018/06/15	3.3	34.98	3	34.75	34.45	0.3	5,246	0.01%
2018/06/13	3	34.45	10	34.45	34.45	-7	5,513	-0.13%
2018/06/12	0	0.00	2	34.00	34.05	-2	5,732	-0.03%
2018/06/11	5	33.56	2	33.55	33.45	3	5,726	0.05%
2018/06/07	1	33.80	6	33.98	33.60	-5	6,123	-0.08%
2018/06/06	1	33.45	0	0.00	33.40	1	6,089	0.02%
2018/06/05	2	33.65	0	0.00	33.55	2	6,100	0.03%
2018/06/04	0	0.00	10	33.40	33.30	-10	6,065	-0.16%
2018/05/30	0	0.00	3	33.15	33.05	-3	6,207	-0.05%
2018/05/28	0	0.00	5	33.45	33.15	-5	6,108	-0.08%
2018/05/23	5	33.85	0	0.00	33.90	5	6,042	0.08%
2018/05/22	4	34.36	0	0.00	34.30	4	6,002	0.07%
2018/05/21	4.3	34.14	0	0.00	34.15	4.3	5,877	0.07%
2018/05/18	1	33.55	1	33.40	33.40	0	5,764	0.00%
2018/05/17	1	33.65	0	0.00	33.70	1	5,793	0.02%
2018/05/15	1	33.05	0	0.00	33.00	1	5,915	0.02%
2018/05/14	11	33.60	1	33.35	33.50	10	5,932	0.17%
2018/05/11	3	33.73	0	0.00	33.70	3	5,881	0.05%
2018/05/10	205	33.74	204	33.40	33.55	1	5,847	0.02%	大買/大賣/
2018/05/09	2	33.03	9	32.93	33.00	-7	5,625	-0.12%
2018/05/08	2	32.50	0	0.00	32.15	2	5,456	0.04%
2018/05/02	2	31.95	0	0.00	31.85	2	5,367	0.04%
2018/04/26	0	0.00	9	30.96	30.95	-9	5,311	-0.17%
2018/04/25	0	0.00	1	31.20	31.35	-1	5,306	-0.02%
2018/04/23	1	31.75	0	0.00	32.00	1	5,305	0.02%
2018/04/19	2	31.65	0	0.00	31.75	2	5,284	0.04%
2018/04/18	0	0.00	1	31.80	31.70	-1	5,286	-0.02%
2018/04/17	2	31.90	0	0.00	31.85	2	5,269	0.04%
2018/04/12	1	32.60	0	0.00	32.65	1	5,350	0.02%
2018/04/11	2	32.55	0	0.00	32.55	2	5,339	0.04%
2018/04/09	0	0.00	24	32.18	32.15	-24	5,142	-0.47%
2018/04/03	13	32.12	1	31.95	32.05	12	5,113	0.23%
2018/04/02	0	0.00	10	32.05	32.00	-10	5,080	-0.20%
2018/03/30	1	31.90	0	0.00	31.90	1	5,051	0.02%
2018/03/29	1	31.90	10	31.90	31.85	-9	5,005	-0.18%
2018/03/28	10	32.05	0	0.00	31.75	10	5,058	0.20%
2018/03/27	0	0.00	3	31.95	31.65	-3	5,066	-0.06%
2018/03/26	4	32.00	0	0.00	31.70	4	5,282	0.08%
2018/03/23	0	0.00	1	30.95	31.75	-1	5,348	-0.02%
2018/03/21	0	0.00	1	32.00	31.80	-1	5,155	-0.02%
2018/03/20	0	0.00	2	31.45	31.80	-2	5,128	-0.04%
2018/03/19	104	32.43	116	31.97	31.45	-12	5,051	-0.24%	大買/大賣/
2018/03/16	0	0.00	20	31.03	31.30	-20	4,629	-0.43%
2018/03/15	0	0.00	110	30.65	30.70	-110	4,303	-2.56%	大賣/鉅額交易
2018/03/14	111	30.91	39	30.85	30.30	72	4,206	1.71%	大買/
2018/03/13	0	0.00	37	30.21	30.35	-37	4,003	-0.92%
2018/03/12	0	0.00	1	29.20	29.35	-1	3,788	-0.03%
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/08	14	28.96	0	0.00	29.00	14	3,778	0.37%
2018/03/07	10	29.00	7	29.23	28.75	3	3,778	0.08%
2018/03/06	48	28.52	5	28.50	28.45	43	3,720	1.16%
2018/03/05	1	28.15	0	0.00	28.30	1	3,809	0.03%
2018/03/01	0	0.00	1	27.85	28.00	-1	3,908	-0.03%
2018/02/27	0	0.00	3	27.82	27.70	-3	3,971	-0.08%
2018/02/23	1	26.80	0	0.00	27.40	1	4,253	0.02%
2018/02/12	0	0.00	1	25.30	25.90	-1	4,359	-0.02%
2018/02/09	40	24.59	1	25.00	25.05	39	4,411	0.88%
2018/02/07	2	26.23	5	26.93	26.15	-3	4,319	-0.07%
2018/02/06	10	27.15	8	28.25	27.45	2	4,217	0.05%
2018/02/02	4	29.20	0	0.00	29.10	4	4,275	0.09%
2018/02/01	4	28.79	1	28.80	29.00	3	4,318	0.07%
2018/01/31	0	0.00	3	28.20	28.40	-3	4,483	-0.07%
2018/01/30	1	28.90	0	0.00	28.70	1	4,565	0.02%
2018/01/26	5	28.70	0	0.00	28.70	5	4,743	0.11%
2018/01/25	0	0.00	9	28.76	28.75	-9	4,845	-0.19%
2018/01/19	24	28.94	1	29.00	28.95	23	5,418	0.42%
2018/01/18	1	29.00	0	0.00	29.05	1	5,477	0.02%
2018/01/17	0	0.00	1	28.95	28.90	-1	5,670	-0.02%
2018/01/12	13	28.40	2	28.55	28.55	11	6,392	0.17%
2018/01/10	0	0.00	2	28.05	28.15	-2	7,126	-0.03%
2018/01/09	3	28.27	0	0.00	28.40	3	7,647	0.04%
2018/01/08	9	28.14	0	0.00	28.05	9	7,961	0.11%
2018/01/05	0	0.00	1	30.25	30.05	-1	7,849	-0.01%
2018/01/03	0	0.00	10	30.28	30.15	-10	8,070	-0.12%