至上 (8112)-凱基-高雄券商分點個股進出

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
87.8
漲跌
▲2.7
漲幅
+3.17%
成交量
12,138張
產業
上市電子通路類股
857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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	2	88.40	7	87.40	87.80	-5	11,962	-0.04%
2024/04/26	5	84.30	5	85.00	85.10	0	11,860	0.00%
2024/04/25	2.6	84.58	1	84.90	84.00	1.6	11,859	0.01%
2024/04/24	1	85.30	9.4	84.88	85.10	-8.4	11,984	-0.07%
2024/04/23	2	81.35	0	0.00	82.10	2	12,113	0.02%
2024/04/22	3	81.63	5.3	81.29	80.80	-2.3	12,137	-0.02%
2024/04/19	8	81.25	0	0.00	81.90	8	12,135	0.07%
2024/04/18	0	0.00	3	84.00	83.20	-3	11,973	-0.03%
2024/04/17	3	83.77	21.7	83.60	84.00	-18.7	11,941	-0.16%
2024/04/16	4	83.03	3.1	83.95	82.90	0.9	11,834	0.01%
2024/04/15	4.1	83.94	9	84.60	85.90	-4.9	11,654	-0.04%
2024/04/12	17	86.76	7	87.31	86.60	10	11,465	0.09%
2024/04/11	6	84.33	18.1	84.13	85.20	-12.1	11,171	-0.11%
2024/04/10	20	84.14	20	83.95	82.10	0	10,944	0.00%
2024/04/09	27.1	82.31	17.6	82.53	83.50	9.5	10,705	0.09%
2024/04/08	9	78.10	10.1	78.08	78.50	-1.1	10,139	-0.01%
2024/04/03	4	74.38	1	74.80	74.80	3	9,939	0.03%
2024/04/02	4	74.80	3	74.67	74.80	1	9,974	0.01%
2024/04/01	1	73.30	1	73.50	73.60	0	10,070	0.00%
2024/03/29	4.2	73.21	5	73.46	72.80	-0.8	10,095	-0.01%
2024/03/28	12	74.68	4	74.73	74.00	8	10,153	0.08%
2024/03/27	1	73.30	2	73.40	74.00	-1	10,307	-0.01%
2024/03/26	12.1	74.22	11	73.87	73.70	1.1	10,381	0.01%
2024/03/25	7.1	75.42	4	75.38	75.40	3.1	10,358	0.03%
2024/03/22	10.1	75.06	4	74.83	75.60	6.1	10,620	0.06%
2024/03/21	20.1	74.89	29	75.60	77.00	-9	10,519	-0.09%
2024/03/20	10	71.20	1	71.00	71.70	9	10,233	0.09%
2024/03/19	11.4	71.39	48	72.84	72.10	-36.7	10,525	-0.35%
2024/03/18	7.4	69.71	6	69.80	70.10	1.4	10,986	0.01%
2024/03/15	1	67.70	4	67.80	68.10	-3	11,822	-0.03%
2024/03/14	0	0.00	4	67.45	67.40	-4	12,565	-0.03%
2024/03/13	16	69.08	5	68.72	68.40	11	13,150	0.08%
2024/03/12	20	69.90	22	70.63	69.60	-2	12,989	-0.02%
2024/03/11	5	68.48	5	68.80	68.60	0	12,537	0.00%
2024/03/08	3	67.07	16	68.14	66.80	-13	12,335	-0.11%
2024/03/07	30	69.18	193	69.62	67.50	-163	12,051	-1.35%	大賣/鉅額交易
2024/03/06	17	66.86	19.1	66.71	66.90	-2.1	11,467	-0.02%
2024/03/05	14	64.33	19	65.19	64.40	-5	11,470	-0.04%
2024/03/04	1.2	64.72	4.2	63.99	64.00	-3	11,550	-0.03%
2024/03/01	4	62.93	1	63.00	62.60	3	11,375	0.03%
2024/02/29	8	63.21	6	62.82	62.40	2	11,336	0.02%
2024/02/27	2	62.70	0	0.00	61.70	2	11,206	0.02%
2024/02/26	1	62.20	0	0.00	62.30	1	11,166	0.01%
2024/02/23	0	63.30	1	63.40	63.10	-1	11,113	-0.01%
2024/02/22	0	63.20	10	62.90	63.20	-10	11,086	-0.09%
2024/02/21	2	63.30	5	63.68	63.20	-3	11,063	-0.03%
2024/02/20	22	64.32	32	65.63	63.60	-10	11,038	-0.09%
2024/02/19	2	63.10	16	64.71	64.80	-14	10,812	-0.13%
2024/02/16	3	62.50	6	62.45	62.70	-3	10,652	-0.03%
2024/02/15	13	61.78	1	61.40	61.90	12	10,601	0.11%
2024/02/05	0	0.00	1	60.60	60.90	-1	10,572	-0.01%
2024/02/02	4	60.50	0	0.00	60.80	4	10,572	0.04%
2024/02/01	1	61.00	0.1	60.80	61.10	0.9	10,591	0.01%
2024/01/31	1.1	60.10	0.1	60.45	60.20	1	10,583	0.01%
2024/01/30	0.1	60.84	0	0.00	60.10	0.1	10,621	0.00%
2024/01/29	1	60.40	4	60.90	60.90	-3	10,612	-0.03%
2024/01/25	2	60.70	1	60.60	60.20	1	10,653	0.01%
2024/01/24	1	61.20	0	0.00	61.30	1	10,710	0.01%
2024/01/23	0	0.00	1	62.80	61.70	-1	10,759	-0.01%
2024/01/22	1	61.50	3	62.70	62.50	-2	10,750	-0.02%
2024/01/19	0	0.00	20	60.50	60.90	-20	10,686	-0.19%
2024/01/18	17	61.16	7.3	61.23	60.70	9.7	10,683	0.09%
2024/01/17	13	64.36	1	64.20	63.90	12	10,517	0.11%
2024/01/16	13	63.12	12	63.42	63.70	1	10,256	0.01%
2024/01/15	6	62.83	25	62.44	63.00	-19	10,200	-0.19%
2024/01/12	2	61.70	6	61.52	61.50	-4	10,128	-0.04%
2024/01/11	2.1	60.60	4	60.80	61.30	-2	10,142	-0.02%
2024/01/09	0.1	60.94	0	0.00	61.30	0.1	10,148	0.00%
2024/01/08	3	60.63	1	61.20	61.10	2	10,164	0.02%
2024/01/05	8.1	61.58	42	62.02	61.00	-34	10,189	-0.33%
2024/01/04	3.1	60.97	33	61.25	61.30	-30	10,082	-0.30%
2024/01/03	5	60.80	8.1	60.93	60.80	-3.1	10,060	-0.03%
2024/01/02	13.1	60.74	22	61.06	61.10	-8.9	10,074	-0.09%
2023/12/29	30	60.55	21	60.55	60.50	9	10,050	0.09%
2023/12/28	6	59.48	1	59.40	59.70	5	10,007	0.05%
2023/12/27	9	60.46	12	60.51	60.30	-3	10,084	-0.03%
2023/12/26	0	0.00	1	59.10	59.70	-1	9,984	-0.01%
2023/12/25	4	59.35	1	60.30	59.00	3	9,956	0.03%
2023/12/22	32	59.93	6	60.68	59.90	26	9,845	0.26%
2023/12/21	40	59.73	27	59.91	60.00	13	9,801	0.13%
2023/12/20	32	61.02	5	60.90	60.80	27	9,808	0.28%
2023/12/19	42	62.49	33	61.37	61.30	9	9,707	0.09%
2023/12/18	49.5	67.36	5	68.90	65.10	44.5	9,440	0.47%
2023/12/15	108	68.66	50	69.53	68.00	58	9,308	0.62%	大買/
2023/12/14	114	71.12	8.6	72.18	71.10	105.4	9,309	1.13%	大買/鉅額交易
2023/12/13	75	71.53	87	71.56	71.50	-12	8,959	-0.13%
2023/12/12	77.4	69.78	14.4	68.69	68.90	63.1	8,387	0.75%
2023/12/11	27.2	66.77	29.8	67.69	68.30	-2.6	7,654	-0.03%
2023/12/08	10	60.88	12.1	60.43	62.10	-2.1	6,960	-0.03%
2023/12/07	0	0.00	1	56.60	56.50	-1	6,457	-0.02%
2023/12/06	0	0.00	2.3	56.07	55.80	-2.3	6,522	-0.03%
2023/12/05	1	55.11	0	0.00	55.90	1	6,865	0.02%
2023/12/04	1	55.90	6	56.70	55.90	-5	7,563	-0.07%
2023/12/01	0.1	55.30	1	56.10	55.90	-0.9	8,376	-0.01%
2023/11/30	13.1	56.33	7	56.07	55.90	6.1	8,432	0.07%
2023/11/29	1	55.40	9	55.48	55.70	-8	8,175	-0.10%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	1	53.30	1	54.00	53.30	0	8,151	0.00%
2023/11/21	2	54.50	0.2	54.30	54.40	1.8	8,222	0.02%
2023/11/20	3.2	53.81	1	53.80	54.40	2.2	8,278	0.03%
2023/11/17	3	53.40	0	0.00	53.40	3	8,290	0.04%
2023/11/16	0	0.00	1	53.20	53.50	-1	8,289	-0.01%
2023/11/15	1	53.70	1	54.30	53.30	0	8,305	0.00%
2023/11/14	0	0.00	5	53.60	53.60	-5	8,334	-0.06%
2023/11/13	5.3	53.50	4	53.28	53.20	1.3	8,409	0.02%
2023/11/09	1	54.40	0	0.00	54.10	1	8,586	0.01%
2023/11/08	0	0.00	1	55.30	54.90	-1	8,686	-0.01%
2023/11/07	1	54.30	2	54.10	54.30	-1	9,019	-0.01%
2023/11/06	1	55.00	0	0.00	55.20	1	9,309	0.01%
2023/11/03	1	55.40	3	55.60	55.40	-2	9,327	-0.02%
2023/11/02	2	55.80	2	56.90	55.90	0	9,323	0.00%
2023/11/01	5	55.96	5	56.70	56.20	0	9,300	0.00%
2023/10/31	3	55.63	3	55.73	55.60	0	9,213	0.00%
2023/10/27	0	0.00	2	54.30	54.30	-2	9,179	-0.02%
2023/10/26	0.2	53.60	5	53.80	53.80	-4.8	9,232	-0.05%
2023/10/25	0	0.00	1	55.40	54.90	-1	9,232	-0.01%
2023/10/24	1	54.80	1	55.40	55.30	0	9,315	0.00%
2023/10/20	2	54.00	0	54.20	54.20	2	9,481	0.02%
2023/10/19	1	53.80	0	0.00	54.60	1	9,479	0.01%
2023/10/18	2	52.85	1	52.80	52.80	1	9,452	0.01%
2023/10/17	1	53.70	3	53.90	53.60	-2	9,445	-0.02%
2023/10/16	2	53.25	1	52.90	53.40	1	9,528	0.01%
2023/10/13	4.2	54.81	0	0.00	54.30	4.2	9,581	0.04%
2023/10/12	1.5	55.67	9	55.72	55.60	-7.5	9,622	-0.08%
2023/10/11	1	55.30	0	0.00	55.40	1	9,790	0.01%
2023/10/06	7	54.89	3	55.63	56.00	4	9,756	0.04%
2023/10/05	10	57.10	12	56.00	55.90	-2	9,667	-0.02%
2023/10/04	13	56.00	3	56.07	56.40	10	9,596	0.10%
2023/10/03	1	56.10	3	56.20	56.10	-2	9,560	-0.02%
2023/10/02	3	55.53	8	55.24	55.30	-5	9,442	-0.05%
2023/09/28	1	54.80	3	54.87	55.10	-2	9,527	-0.02%
2023/09/27	0	0.00	10	54.60	55.00	-10	9,598	-0.10%
2023/09/26	0.1	55.00	0	0.00	54.60	0.1	9,605	0.00%
2023/09/25	12	55.25	14.1	55.17	55.30	-2.1	9,481	-0.02%
2023/09/22	6	53.78	5	53.70	54.40	1	9,348	0.01%
2023/09/21	5	54.28	11	54.39	53.80	-6	9,299	-0.06%
2023/09/20	3	54.50	1	55.10	54.10	2	9,202	0.02%
2023/09/19	7	55.60	10	55.18	54.80	-3	9,020	-0.03%
2023/09/18	8	54.56	9	54.68	54.40	-1	8,707	-0.01%
2023/09/15	2	54.30	8.2	54.01	54.10	-6.2	8,549	-0.07%
2023/09/14	19	53.92	5	54.28	53.20	14	8,319	0.17%
2023/09/13	7	52.67	11	52.56	52.70	-4	8,029	-0.05%
2023/09/12	16	51.54	1	51.10	51.80	15	7,828	0.19%
2023/09/11	1	50.70	7.5	50.31	50.60	-6.5	7,656	-0.08%
2023/09/08	18	51.25	17	51.44	51.10	1	7,604	0.01%
2023/09/07	16	51.58	13	52.49	50.40	3	7,266	0.04%
2023/09/06	12	54.89	9.1	54.30	55.20	2.9	6,606	0.04%
2023/09/05	1	49.80	5	50.06	50.20	-4	5,774	-0.07%
2023/09/01	2	48.25	0	0.00	48.20	2	5,771	0.03%
2023/08/31	2.1	47.80	1	48.20	48.20	1.1	5,764	0.02%
2023/08/30	2.1	48.71	1	49.05	48.20	1.1	5,726	0.02%
2023/08/29	1.1	48.85	1	49.35	49.20	0.1	5,728	0.00%
2023/08/28	11	49.58	10	49.45	49.25	1	5,701	0.02%
2023/08/25	3	50.00	9	49.86	49.85	-6	5,664	-0.11%
2023/08/24	1	49.20	1	49.45	49.10	0	5,566	0.00%
2023/08/23	1	49.80	3	50.10	49.75	-2	5,486	-0.04%
2023/08/22	3	49.58	1	49.30	49.55	2	5,441	0.04%
2023/08/18	3	50.33	1	49.60	49.65	2	5,364	0.04%
2023/08/17	2	50.03	3	49.58	50.40	-1	5,300	-0.02%
2023/08/16	20	49.26	50	48.69	48.95	-30	5,211	-0.58%
2023/08/15	1	48.60	1	48.85	49.25	0	5,131	0.00%
2023/08/14	0	0.00	6	50.62	49.95	-6	5,014	-0.12%
2023/08/11	7	51.34	10.6	51.07	51.20	-3.6	4,888	-0.07%
2023/08/10	5	50.38	0	0.00	49.35	5	4,537	0.11%
2023/08/09	0	0.00	3.1	49.13	49.20	-3.1	4,205	-0.07%
2023/08/08	0	0.00	2	48.80	48.60	-2	4,182	-0.05%
2023/08/02	0	0.00	1	48.45	47.40	-1	4,158	-0.02%
2023/07/31	1	48.40	50	48.25	48.30	-49	4,092	-1.20%
2023/07/28	1	49.05	0	0.00	49.05	1	4,033	0.02%
2023/07/27	10	50.00	17.3	49.25	49.30	-7.3	3,992	-0.18%
2023/07/26	0	0.00	9	49.76	49.85	-9	3,900	-0.23%
2023/07/25	0	0.00	2	49.10	49.05	-2	3,774	-0.05%
2023/07/24	0	0.00	1	48.55	48.55	-1	3,672	-0.03%
2023/07/20	0	0.00	1	48.30	48.30	-1	3,602	-0.03%
2023/07/19	0	0.00	35	47.96	47.95	-35	3,545	-0.99%
2023/07/18	6	48.19	33.1	48.13	47.95	-27.1	3,462	-0.78%
2023/07/17	2	47.15	8	46.72	47.00	-6	3,335	-0.18%
2023/07/14	2	47.43	9	45.78	47.40	-7	3,225	-0.22%
2023/07/13	1	43.75	0	0.00	43.85	1	3,018	0.03%
2023/07/12	1	43.00	0	0.00	43.15	1	3,001	0.03%
2023/07/11	0	0.00	1	43.00	43.10	-1	2,999	-0.03%
2023/07/10	5	43.60	28	42.08	42.20	-23	2,993	-0.77%
2023/07/07	2	43.05	0	0.00	43.40	2	2,960	0.07%
2023/07/06	3	44.37	6	44.29	44.20	-3	2,919	-0.10%
2023/07/05	1	48.60	0	0.00	48.35	1	2,745	0.04%
2023/07/04	6	48.68	1	48.55	48.80	5	2,626	0.19%
2023/07/03	80	48.91	0	0.00	48.85	80	2,570	3.11%
2023/06/30	20	48.45	0	0.00	48.40	20	2,544	0.79%
2023/06/29	1	48.80	0	0.00	48.75	1	2,508	0.04%
2023/06/28	0.8	48.80	2	48.45	48.80	-1.2	2,460	-0.05%
2023/06/19	2	48.85	0	0.00	48.85	2	2,418	0.08%
2023/06/16	8.1	49.24	0	0.00	48.90	8.1	2,470	0.33%
2023/06/15	3	50.33	0	0.00	49.95	3	2,456	0.12%
2023/06/14	2	50.03	3	50.13	50.40	-1	2,548	-0.04%
2023/06/12	0	0.00	5	49.60	49.90	-5	2,567	-0.19%
2023/06/09	4	49.46	0	0.00	49.45	4	2,587	0.15%
2023/06/08	0	0.00	31	49.40	49.50	-31	2,633	-1.18%
2023/06/07	0	0.00	6	48.97	49.15	-6	2,732	-0.22%
2023/06/06	0	0.00	8	48.11	48.15	-8	2,785	-0.29%
2023/06/05	2	48.20	1	48.40	48.00	1	2,788	0.04%
2023/06/02	2	47.20	8	47.33	47.70	-6	2,794	-0.21%
2023/06/01	0	0.00	20	46.35	46.75	-20	2,843	-0.70%
2023/05/31	4	46.04	1	46.25	46.25	3	3,021	0.10%
2023/05/29	1	46.20	0	0.00	46.30	1	3,236	0.03%
2023/05/25	10	45.70	0	45.70	45.65	10	3,232	0.31%
2023/05/23	0	0.00	20	45.70	45.80	-20	3,230	-0.62%
2023/05/18	6	45.27	1	45.35	45.45	5	3,196	0.16%
2023/05/15	5	44.90	5	44.70	44.80	0	3,096	0.00%
2023/05/11	0	0.00	2	44.60	44.75	-2	3,058	-0.07%
2023/05/10	7	44.84	2	44.83	44.90	5	3,077	0.16%
2023/05/09	0	0.00	1	44.55	44.30	-1	3,029	-0.03%
2023/05/08	0	0.00	2	44.55	44.55	-2	3,019	-0.07%
2023/05/04	0	0.00	7	44.49	44.55	-7	3,021	-0.23%
2023/05/03	0	0.00	1	44.15	44.15	-1	3,007	-0.03%
2023/05/02	0	0.00	0	43.60	43.50	0	2,998	0.00%
2023/04/28	1	43.70	3	43.35	43.40	-2	2,987	-0.07%
2023/04/26	1	43.30	1	42.90	43.45	0	2,963	0.00%
2023/04/24	2	43.20	0	0.00	43.55	2	2,927	0.07%
2023/04/21	1	43.50	0	0.00	43.45	1	2,916	0.03%
2023/04/20	0	0.00	1	44.35	44.25	-1	2,889	-0.03%
2023/04/18	5	44.50	0	0.00	44.50	5	2,886	0.17%
2023/04/17	0	44.60	0	0.00	44.70	0	2,903	0.00%
2023/04/14	4	44.13	0	44.35	44.30	4	2,888	0.14%
2023/04/13	14	44.43	0	0.00	44.20	14	2,864	0.49%
2023/04/12	12	44.58	0	0.00	44.60	12	2,835	0.42%
2023/04/10	10	44.70	0	0.00	44.65	10	2,780	0.36%
2023/04/07	10.6	44.84	2	45.25	45.10	8.6	2,753	0.31%
2023/04/06	2	44.35	2	44.65	45.00	0	2,714	0.00%
2023/03/31	0	0.00	2	44.10	44.55	-2	2,681	-0.07%
2023/03/30	3	43.87	0	0.00	43.90	3	2,617	0.11%
2023/03/29	2	43.85	2	43.90	43.90	0	2,601	0.00%
2023/03/28	5	43.65	0	0.00	43.75	5	2,596	0.19%
2023/03/27	0	0.00	5	43.90	43.95	-5	2,572	-0.19%
2023/03/23	1	43.60	0	0.00	43.80	1	2,541	0.04%
2023/03/22	2	43.80	1	44.00	43.80	1	2,522	0.04%
2023/03/21	1	43.20	3	43.48	43.60	-2	2,472	-0.08%
2023/03/20	4	42.71	7	42.96	42.85	-3	2,388	-0.13%
2023/03/17	2	42.90	0	0.00	43.20	2	2,322	0.09%
2023/03/16	0	0.00	1	43.00	42.80	-1	2,195	-0.05%
2023/03/15	4	42.99	2	43.05	42.85	2	2,171	0.09%
2023/03/14	28	42.79	0	0.00	42.75	28	2,080	1.35%
2023/03/13	9	42.81	2	42.65	42.95	7	1,994	0.35%
2023/03/10	7	42.57	5	42.76	42.60	2	1,881	0.11%
2023/03/09	10	42.40	6	42.58	42.20	4	1,739	0.23%
2023/03/08	0	0.00	52	41.07	41.15	-52	1,593	-3.26%
2023/03/07	1	40.75	2	40.70	41.00	-1	1,553	-0.06%
2023/03/06	7	41.54	6.2	42.05	41.45	0.9	1,494	0.06%
2023/03/03	5	42.33	1.3	42.59	42.75	3.8	1,384	0.27%
2023/03/02	8	40.78	3.5	41.01	41.35	4.5	1,175	0.38%
2023/02/22	0	0.00	10	38.45	38.60	-10	909	-1.10%
2023/02/21	1	38.60	1	38.35	38.60	0	907	0.00%
2023/02/20	0	38.25	0	0.00	38.25	0	905	0.00%
2023/02/15	1	37.70	0	0.00	37.60	1	929	0.11%
2023/02/10	0	0.00	1	37.45	37.40	-1	964	-0.10%
2023/02/09	0	0.00	1	37.55	37.50	-1	973	-0.10%
2023/02/08	2	37.45	2.3	37.51	37.45	-0.3	968	-0.03%
2023/02/06	2	38.10	0	0.00	38.25	2	918	0.22%
2023/02/03	0	0.00	1	38.10	38.30	-1	920	-0.11%
2023/02/01	0	0.00	1	37.35	37.50	-1	888	-0.11%
2023/01/16	1	36.65	0	0.00	36.60	1	851	0.12%
2023/01/13	0.1	36.60	0	0.00	36.60	0.1	856	0.01%
2023/01/11	3	36.97	0	0.00	36.90	3	868	0.35%
2023/01/10	1	37.00	2	37.08	37.10	-1	873	-0.11%
2023/01/06	2	37.03	0	0.00	37.00	2	876	0.23%
2023/01/05	1	36.80	1	37.05	36.85	0	894	0.00%
2023/01/04	1	36.25	0	0.00	36.20	1	878	0.11%
2022/12/29	0	0.00	3	35.60	35.65	-3	890	-0.34%
2022/12/19	0	0.00	10	35.55	35.90	-10	1,039	-0.96%
2022/12/14	3	36.45	0	0.00	36.50	3	1,048	0.29%
2022/12/13	0	0.00	1	36.50	36.40	-1	1,052	-0.10%
2022/12/07	1.1	36.91	0	0.00	36.40	1.1	1,132	0.10%
2022/12/05	52	38.18	2	38.25	38.10	50	1,132	4.41%
2022/11/30	1	37.90	0	0.00	37.95	1	1,163	0.09%
2022/11/21	3	36.50	0	0.00	36.55	3	1,219	0.25%
2022/11/15	0	0.00	1	36.60	36.70	-1	1,228	-0.08%
2022/11/14	0	0.00	1	36.55	36.35	-1	1,244	-0.08%
2022/11/11	0	0.00	1	36.40	36.40	-1	1,248	-0.08%
2022/11/07	3	34.95	3	34.95	35.20	0	1,263	0.00%
2022/11/02	1	34.30	0	0.00	34.30	1	1,282	0.08%
2022/10/28	1	33.00	0	0.00	33.00	1	1,323	0.08%
2022/10/21	0.1	33.20	0	0.00	33.05	0.1	1,383	0.00%
2022/10/13	0.3	32.57	0	0.00	32.30	0.3	1,493	0.02%
2022/10/11	2	33.75	0	0.00	33.75	2	1,516	0.13%
2022/10/07	0.1	34.70	0	0.00	34.45	0.1	1,556	0.00%
2022/10/05	1	35.10	0	0.00	35.00	1	1,760	0.06%
2022/09/28	1	33.15	0	0.00	33.05	1	1,970	0.05%
2022/09/26	1	34.60	1	34.25	34.05	0	1,989	0.00%
2022/09/23	1	35.50	0	0.00	35.45	1	2,014	0.05%
2022/09/16	4	36.90	0	0.00	36.45	4	2,062	0.19%
2022/09/15	1	36.85	0	0.00	36.70	1	2,064	0.05%
2022/09/12	1	37.25	0	0.00	37.35	1	2,096	0.05%
2022/09/08	1	35.95	0	0.00	36.15	1	2,115	0.05%
2022/09/07	0.1	35.80	0	0.00	35.65	0.1	2,111	0.00%
2022/09/06	0.1	36.60	0	0.00	36.45	0.1	2,094	0.00%
2022/09/02	1	37.00	0	0.00	37.00	1	2,101	0.05%
2022/08/31	1	37.50	0	0.00	37.65	1	2,086	0.05%
2022/08/30	1	37.95	0	0.00	37.95	1	2,076	0.05%
2022/08/29	5	37.35	0	0.00	37.85	5	2,082	0.24%
2022/08/25	5	38.30	0	0.00	38.15	5	2,067	0.24%
2022/08/23	1	38.05	0	0.00	38.05	1	2,081	0.05%
2022/08/19	0.1	38.20	0	0.00	38.30	0.1	2,101	0.00%
2022/08/18	0	0.00	2	38.05	38.30	-2	2,089	-0.10%
2022/08/12	1	38.10	1	38.70	38.70	0	2,076	0.00%
2022/08/01	2	37.60	0	0.00	37.80	2	2,233	0.09%
2022/07/26	0	36.95	0	0.00	36.80	0	2,236	0.00%
2022/07/25	1	37.00	0	0.00	37.10	1	2,241	0.04%
2022/07/22	0	0.00	1	37.20	37.30	-1	2,262	-0.04%
2022/07/20	0	0.00	2	36.10	35.95	-2	2,304	-0.09%
2022/07/19	1	35.00	0	0.00	35.50	1	2,309	0.04%
2022/07/14	0.5	34.65	0	0.00	34.45	0.5	2,277	0.02%
2022/07/13	1.2	38.58	0	0.00	38.70	1.2	2,180	0.06%
2022/07/12	4	38.03	0	0.00	37.80	4	2,130	0.19%
2022/07/11	1.2	38.88	0	0.00	39.20	1.2	2,083	0.06%
2022/07/08	1	40.75	0	0.00	40.90	1	2,032	0.05%
2022/07/07	1	40.20	0	0.00	40.05	1	2,004	0.05%
2022/07/06	0.5	39.70	0	0.00	39.50	0.5	2,021	0.02%
2022/07/04	1	40.40	0	0.00	39.85	1	2,061	0.05%
2022/07/01	0.3	40.40	3	39.90	39.90	-2.8	2,113	-0.13%
2022/06/24	1	43.05	0	0.00	43.10	1	2,200	0.05%
2022/06/23	0.1	43.00	0	0.00	43.05	0.1	2,219	0.00%
2022/06/22	0.2	43.78	0	0.00	43.55	0.2	2,255	0.01%
2022/06/21	1	44.50	0	0.00	45.05	1	2,270	0.04%
2022/06/20	0.3	44.60	0	0.00	43.95	0.3	2,590	0.01%
2022/06/17	0.1	45.55	0	0.00	45.65	0.1	2,602	0.00%
2022/06/16	0	0.00	1	46.80	46.50	-1	2,620	-0.04%
2022/06/09	1	48.15	0	0.00	48.15	1	2,978	0.03%
2022/06/08	1	48.20	0	0.00	48.30	1	3,028	0.03%
2022/05/30	0	0.00	0	48.05	47.95	0	3,591	0.00%
2022/05/23	1	48.20	0	0.00	48.05	1	3,889	0.03%
2022/05/20	1	47.85	0	0.00	47.75	1	4,000	0.02%
2022/05/18	0	0.00	8	47.75	47.90	-8	4,273	-0.19%
2022/05/17	0	0.00	1	46.60	47.40	-1	5,272	-0.02%
2022/05/16	3	47.05	20	46.25	46.35	-17	5,858	-0.29%
2022/05/13	2.1	46.45	0	0.00	46.90	2.1	5,964	0.04%
2022/05/12	0	0.00	10	46.61	46.25	-10	5,997	-0.17%
2022/05/11	2	46.80	0	0.00	46.60	2	5,985	0.03%
2022/05/10	1.1	46.56	5	45.92	47.20	-3.9	5,997	-0.07%
2022/05/09	33	47.49	3	47.27	46.90	30	6,009	0.50%
2022/05/05	1	46.85	0	0.00	46.80	1	5,946	0.02%
2022/05/04	3	46.15	0	0.00	46.25	3	5,958	0.05%
2022/05/03	1	46.00	0	0.00	46.05	1	6,005	0.02%
2022/04/28	1	45.20	0	0.00	45.15	1	6,072	0.02%
2022/04/27	1	45.15	0	0.00	45.15	1	6,080	0.02%
2022/04/26	1	47.10	0	0.00	46.15	1	6,086	0.02%
2022/04/25	11	47.30	0	0.00	47.15	11	6,076	0.18%
2022/04/21	3	48.35	0	0.00	48.60	3	6,054	0.05%
2022/04/19	1	47.80	0	0.00	47.85	1	6,106	0.02%
2022/04/18	1	47.50	0	0.00	47.55	1	6,145	0.02%
2022/04/15	0	0.00	20	48.10	48.15	-20	6,147	-0.33%
2022/04/14	0	0.00	1	48.90	48.70	-1	6,173	-0.02%
2022/04/13	1	48.95	0	0.00	49.10	1	6,196	0.02%
2022/04/12	0	0.00	10	48.82	48.25	-10	6,291	-0.16%
2022/04/11	7	49.40	14	49.41	49.15	-7	6,341	-0.11%
2022/04/08	0	0.00	10	50.30	50.40	-10	6,382	-0.16%
2022/04/07	4	50.98	2	50.85	50.40	2	6,601	0.03%
2022/04/06	1	51.60	0	0.00	51.70	1	6,758	0.01%
2022/03/31	4	52.15	0	0.00	52.00	4	6,928	0.06%
2022/03/30	2	52.35	0	0.00	52.40	2	6,909	0.03%
2022/03/29	0	0.00	3	52.23	52.20	-3	6,968	-0.04%
2022/03/25	2	51.00	1	51.60	51.20	1	6,894	0.01%
2022/03/24	5	51.50	8	51.70	51.80	-3	6,856	-0.04%
2022/03/23	21	51.30	2	51.30	51.40	19	6,850	0.28%
2022/03/22	1	53.30	5	53.22	53.30	-4	6,536	-0.06%
2022/03/21	0	0.00	2	52.60	52.50	-2	6,522	-0.03%
2022/03/17	10	51.30	4	51.40	51.30	6	6,452	0.09%
2022/03/14	1	52.20	3	52.30	52.40	-2	6,713	-0.03%
2022/03/11	1	52.60	0	0.00	52.60	1	6,925	0.01%
2022/03/09	2	50.90	2	51.10	51.40	0	6,835	0.00%
2022/03/08	4	50.23	7	50.86	49.85	-3	6,797	-0.04%
2022/03/07	7	52.23	2	51.60	51.70	5	6,688	0.07%
2022/03/04	13	54.05	4	54.33	54.00	9	6,622	0.14%
2022/03/03	20	54.23	4	54.40	54.30	16	6,613	0.24%
2022/03/02	19	53.30	1	53.60	53.70	18	6,526	0.28%
2022/03/01	11	53.57	1	53.80	53.70	10	6,501	0.15%
2022/02/25	3	53.14	9	53.39	53.10	-6	6,451	-0.09%
2022/02/24	2	52.85	10	52.20	52.70	-8	6,381	-0.13%
2022/02/23	3	53.00	1	53.40	53.30	2	6,349	0.03%
2022/02/22	6	52.30	12	52.54	52.30	-6	6,318	-0.09%
2022/02/21	8	53.18	11	53.32	53.20	-3	6,204	-0.05%
2022/02/18	20	53.03	10	53.25	53.60	10	6,091	0.16%
2022/02/17	33	55.27	38.1	55.08	53.90	-5.1	5,972	-0.08%
2022/02/16	26	52.66	24	53.41	54.70	2	4,980	0.04%
2022/02/15	6	50.77	4	50.50	50.70	2	4,395	0.05%
2022/02/14	2	49.65	0	0.00	49.65	2	4,292	0.05%
2022/02/10	1	49.65	1	50.10	49.50	0	4,270	0.00%
2022/02/09	0	0.00	1	49.25	49.65	-1	4,255	-0.02%
2022/02/07	10.5	49.15	1	48.75	49.15	9.5	4,407	0.21%
2022/01/21	1	49.40	13	49.30	49.15	-12	4,479	-0.27%
2022/01/20	1	49.60	1	49.80	50.00	0	4,462	0.00%
2022/01/19	1	49.75	0	0.00	49.75	1	4,434	0.02%
2022/01/18	0	0.00	6	50.37	50.70	-6	4,407	-0.14%
2022/01/17	0	0.00	2	49.50	50.00	-2	4,376	-0.05%
2022/01/14	3	49.23	7	49.29	49.35	-4	4,371	-0.09%
2022/01/13	4	49.93	1	50.50	49.70	3	4,374	0.07%
2022/01/12	5	49.62	1	49.65	50.00	4	4,334	0.09%
2022/01/11	8	49.91	2	49.95	49.50	6	4,320	0.14%
2022/01/10	0	0.00	6	49.25	49.50	-6	4,283	-0.14%
2022/01/07	7	49.29	8	49.51	49.20	-1	4,263	-0.02%
2022/01/06	7	49.91	2	49.83	49.75	5	4,246	0.12%
2022/01/05	0.2	49.80	8	50.40	49.75	-7.8	4,301	-0.18%
2022/01/04	3	51.07	1	50.80	50.90	2	4,240	0.05%
2022/01/03	5	50.68	3	50.77	51.00	2	4,155	0.05%
2021/12/30	16	50.11	2	50.45	50.50	14	4,067	0.34%
2021/12/29	17	49.08	15	49.71	49.70	2	3,845	0.05%
2021/12/28	15	48.70	5.7	48.58	48.90	9.3	3,648	0.25%
2021/12/27	0	0.00	2	47.65	47.70	-2	3,515	-0.06%
2021/12/23	5	47.21	0	0.00	47.15	5	3,542	0.14%
2021/12/22	1	47.85	1	47.90	47.90	0	3,491	0.00%
2021/12/21	2	47.55	1	47.35	47.60	1	3,473	0.03%
2021/12/20	2	47.75	0	0.00	47.50	2	3,481	0.06%
2021/12/17	0	0.00	2	47.50	47.70	-2	3,515	-0.06%
2021/12/16	1	47.15	2	47.40	47.15	-1	3,497	-0.03%
2021/12/15	1	47.00	2	46.85	47.10	-1	3,530	-0.03%
2021/12/14	0	0.00	1	47.10	46.90	-1	3,557	-0.03%
2021/12/13	0	0.00	6	47.74	47.95	-6	3,473	-0.17%
2021/12/10	2	47.20	2	47.10	47.20	0	3,442	0.00%
2021/12/09	10	47.58	7	47.83	47.65	3	3,461	0.09%
2021/12/08	14	47.53	13	47.09	47.00	1	3,405	0.03%
2021/12/07	21	46.66	74	46.77	46.80	-53	3,422	-1.55%
2021/12/06	1	45.10	0	0.00	44.90	1	3,209	0.03%
2021/12/03	1	44.60	1	44.75	44.65	0	3,197	0.00%
2021/12/02	4	44.48	0	0.00	44.35	4	3,229	0.12%
2021/12/01	0	0.00	3	44.90	44.95	-3	3,232	-0.09%
2021/11/30	0	0.00	10	44.76	45.00	-10	3,218	-0.31%
2021/11/29	1	43.10	0	0.00	43.90	1	3,149	0.03%
2021/11/26	2	43.95	8	44.27	43.95	-6	3,117	-0.19%
2021/11/25	0	0.00	5	44.60	44.50	-5	3,109	-0.16%
2021/11/24	3	44.20	1	44.20	44.35	2	3,118	0.06%
2021/11/22	0	0.00	12	44.78	44.60	-12	3,145	-0.38%
2021/11/19	1	43.95	0	0.00	44.00	1	3,103	0.03%
2021/11/11	0	0.00	1	44.45	44.20	-1	3,130	-0.03%
2021/11/09	0	0.00	0.1	43.75	43.60	-0.1	3,176	0.00%
2021/11/04	13	43.32	0	0.00	43.10	13	3,437	0.38%
2021/11/03	0	0.00	2	44.95	45.10	-2	3,330	-0.06%
2021/11/02	0	0.00	1	44.25	43.80	-1	3,526	-0.03%
2021/10/29	1	44.60	1	44.75	44.85	0	3,675	0.00%
2021/10/28	0	0.00	2	43.98	44.00	-2	3,647	-0.05%
2021/10/27	1	43.45	0	0.00	43.60	1	3,669	0.03%
2021/10/26	0	0.00	1	43.50	43.50	-1	3,735	-0.03%
2021/10/25	1	42.80	3	42.62	43.25	-2	3,761	-0.05%
2021/10/22	0	0.00	1	42.50	42.55	-1	3,841	-0.03%
2021/10/21	3	42.17	0	0.00	41.80	3	3,912	0.08%
2021/10/14	1	41.55	0	0.00	41.80	1	4,822	0.02%
2021/10/13	4	42.10	0	0.00	41.75	4	4,953	0.08%
2021/10/12	1	42.60	0	0.00	43.00	1	5,007	0.02%
2021/10/08	0	0.00	0.2	43.50	43.15	-0.2	5,008	0.00%
2021/10/07	0	0.00	50	43.50	43.45	-50	5,056	-0.99%
2021/10/06	64	43.37	40	43.46	43.10	24	5,192	0.46%
2021/10/05	0	0.00	1	41.95	42.60	-1	5,324	-0.02%
2021/10/04	3.1	42.45	0	0.00	42.15	3.1	5,385	0.06%
2021/10/01	2.1	43.39	0	0.00	43.00	2.1	5,441	0.04%
2021/09/30	3.1	44.09	0	0.00	44.30	3.1	5,575	0.05%
2021/09/29	3	44.28	51	44.40	44.25	-48	5,850	-0.82%
2021/09/28	20	44.70	0	0.00	44.95	20	6,001	0.33%
2021/09/27	0	0.00	1	44.85	44.85	-1	6,003	-0.02%
2021/09/24	3.2	45.92	1	46.20	45.20	2.2	6,013	0.04%
2021/09/23	0	0.00	0.2	45.50	45.60	-0.2	5,989	0.00%
2021/09/22	20.3	45.10	3	45.32	45.25	17.3	6,027	0.29%
2021/09/17	1	45.40	9	46.04	45.95	-8	5,996	-0.13%
2021/09/16	0	0.00	12	45.35	45.30	-12	5,946	-0.20%
2021/09/15	41	45.26	4	45.50	45.05	37	5,931	0.62%
2021/09/14	51	45.95	1	45.90	45.80	50	5,898	0.85%
2021/09/13	0	0.00	41	45.55	45.50	-41	5,814	-0.71%
2021/09/10	0	0.00	26	44.96	45.25	-26	5,733	-0.45%
2021/09/09	0	0.00	1	44.05	44.10	-1	5,593	-0.02%
2021/09/08	0	0.00	50	43.56	43.10	-50	5,573	-0.90%
2021/09/07	51	43.50	0	0.00	43.55	51	5,598	0.91%
2021/09/06	2	43.00	0	0.00	42.70	2	5,591	0.04%
2021/09/03	4	43.45	0	0.00	43.20	4	5,599	0.07%
2021/09/02	4	43.45	0	0.00	43.15	4	5,606	0.07%
2021/09/01	5	43.78	0	0.00	43.75	5	5,612	0.09%
2021/08/30	2.2	43.58	0	0.00	43.55	2.2	5,626	0.04%
2021/08/27	0.1	43.94	0	0.00	43.80	0.1	5,638	0.00%
2021/08/26	2.4	43.52	9	43.83	43.90	-6.6	5,640	-0.12%
2021/08/25	2	43.45	3.2	43.31	43.35	-1.2	5,656	-0.02%
2021/08/24	1	42.75	0	0.00	42.75	1	5,672	0.02%
2021/08/20	1	42.50	0	0.00	42.35	1	5,707	0.02%
2021/08/19	2	42.75	0	0.00	42.30	2	5,732	0.03%
2021/08/18	0	0.00	1	43.35	43.45	-1	5,718	-0.02%
2021/08/17	8	42.93	0	0.00	42.10	8	5,718	0.14%
2021/08/16	1	42.00	1	42.30	42.50	0	5,723	0.00%
2021/08/12	8	43.61	23	43.10	43.95	-15	5,711	-0.26%
2021/08/11	5	42.00	0	0.00	41.85	5	5,663	0.09%
2021/08/10	4	42.79	2	42.65	42.55	2	5,794	0.03%
2021/08/09	51	44.17	0	0.00	43.50	51	5,853	0.87%
2021/08/06	9	44.25	0	0.00	44.30	9	5,893	0.15%
2021/08/05	5	45.62	6.1	45.69	46.50	-1.1	5,750	-0.02%
2021/08/02	0	0.00	5	43.90	44.15	-5	5,832	-0.09%
2021/07/30	2	44.45	0	0.00	44.30	2	5,866	0.03%
2021/07/28	0	0.00	3	43.85	45.05	-3	5,903	-0.05%
2021/07/27	4	45.98	5.2	45.17	45.30	-1.2	5,960	-0.02%
2021/07/26	0	0.00	14	45.60	45.80	-14	5,963	-0.23%
2021/07/22	21	45.94	69.5	46.05	44.80	-48.5	5,851	-0.83%
2021/07/21	2	45.50	4	45.18	45.05	-2	5,432	-0.04%
2021/07/20	5	46.09	4	45.94	45.50	1	5,456	0.02%
2021/07/19	8.3	46.00	27	46.03	46.45	-18.7	5,649	-0.33%
2021/07/16	3	45.35	7	45.09	45.25	-4	5,901	-0.07%
2021/07/14	0	0.00	3	43.93	44.20	-3	6,041	-0.05%
2021/07/13	4	44.65	2	44.63	44.30	2	6,135	0.03%
2021/07/12	3	44.15	33.1	44.23	44.30	-30.1	6,160	-0.49%
2021/07/09	0	0.00	1	43.00	43.30	-1	6,113	-0.02%
2021/07/08	3	43.37	12	42.97	43.10	-9	6,189	-0.15%
2021/07/07	3	43.48	60.3	43.36	43.50	-57.3	6,245	-0.92%
2021/07/06	65	43.60	11	43.74	42.65	54	6,231	0.87%
2021/07/05	4	41.54	21	41.75	42.15	-17	6,150	-0.28%
2021/07/02	9	39.92	1	39.95	39.90	8	6,056	0.13%
2021/06/29	1	39.90	10	40.45	40.25	-9	6,215	-0.14%
2021/06/28	1	39.70	8	39.71	39.85	-7	6,190	-0.11%
2021/06/25	2	39.78	0	0.00	39.70	2	6,217	0.03%
2021/06/23	0	0.00	3	39.45	39.50	-3	6,288	-0.05%
2021/06/22	4	39.48	0.1	39.40	39.30	3.9	6,316	0.06%
2021/06/21	2	39.38	14	39.40	39.35	-12	6,401	-0.19%
2021/06/18	11	39.90	0	0.00	40.00	11	6,460	0.17%
2021/06/17	0	39.50	1	39.50	39.60	-1	6,504	-0.01%
2021/06/16	3	39.35	2	39.40	39.65	1	6,597	0.02%
2021/06/15	0	39.90	0	0.00	39.70	0	6,621	0.00%
2021/06/11	1	39.85	0	0.00	39.80	1	6,684	0.01%
2021/06/10	0	0.00	1	39.60	39.65	-1	6,899	-0.01%
2021/06/08	0	0.00	1	40.35	39.95	-1	7,157	-0.01%
2021/06/07	21	39.27	1	40.00	40.00	20	7,242	0.28%
2021/06/04	1	39.51	1	39.45	39.50	0	7,276	0.00%
2021/06/03	2	40.00	0	0.00	39.95	2	7,398	0.03%
2021/06/02	1	39.95	19.2	40.48	39.95	-18.2	7,399	-0.25%
2021/06/01	0	0.00	2	40.08	40.25	-2	7,379	-0.03%
2021/05/31	6	39.74	0	0.00	39.70	6	7,368	0.08%
2021/05/28	30	39.78	16	39.71	39.75	14	7,404	0.19%
2021/05/27	0.1	38.90	0	0.00	39.50	0.1	7,460	0.00%
2021/05/25	4	38.98	0	0.00	39.00	4	7,507	0.05%
2021/05/21	3.1	38.35	0	0.00	38.40	3.1	7,538	0.04%
2021/05/20	3	37.90	3	37.93	37.80	0	7,617	0.00%
2021/05/19	4	37.90	2	38.05	38.10	2	7,637	0.03%
2021/05/18	3.3	37.42	2	36.98	37.30	1.3	7,613	0.02%
2021/05/17	12	35.84	0	0.00	35.85	12	7,463	0.16%
2021/05/14	0	0.00	3	39.15	38.65	-3	7,371	-0.04%
2021/05/13	3.3	37.58	8	37.77	37.80	-4.7	7,343	-0.06%
2021/05/12	5.5	39.03	0	0.00	37.80	5.5	7,256	0.08%
2021/05/11	15	41.37	0	0.00	40.45	15	7,117	0.21%
2021/05/10	0	0.00	1	41.95	42.80	-1	7,054	-0.01%
2021/05/07	3	42.62	11	42.39	42.50	-8	7,085	-0.11%
2021/05/06	2.1	41.77	9	42.22	41.70	-6.9	7,103	-0.10%
2021/05/05	0.1	40.90	0	0.00	41.40	0.1	7,117	0.00%
2021/05/04	4	40.65	0	0.00	40.90	4	7,295	0.05%
2021/05/03	8	42.03	2	41.55	41.80	6	7,214	0.08%
2021/04/29	2	42.05	1	42.25	42.00	1	7,174	0.01%
2021/04/28	11.1	42.52	0	0.00	42.70	11.1	7,152	0.16%
2021/04/27	53	42.24	102	42.37	42.55	-49	7,270	-0.67%	大賣/
2021/04/26	57	42.99	8	42.55	43.25	49	7,365	0.67%
2021/04/23	25	41.86	7	41.54	41.10	18	7,273	0.25%
2021/04/22	24.1	44.01	3	44.52	43.00	21.1	6,989	0.30%
2021/04/21	1	48.40	3	48.53	48.50	-2	6,614	-0.03%
2021/04/20	14	48.80	2	48.80	48.80	12	6,487	0.18%
2021/04/19	11	48.45	6	48.36	48.75	5	6,432	0.08%
2021/04/16	13	47.27	6	47.18	47.85	7	6,365	0.11%
2021/04/15	5	45.80	10	46.42	46.55	-5	6,269	-0.08%
2021/04/14	24	45.40	0	0.00	45.70	24	6,174	0.39%
2021/04/13	13	46.09	1	46.20	45.85	12	6,082	0.20%
2021/04/12	7	46.71	10	46.90	46.75	-3	5,951	-0.05%
2021/04/09	13	46.28	10	45.99	46.35	3	5,797	0.05%
2021/04/08	23	44.87	35	44.80	45.00	-12	5,596	-0.21%
2021/04/07	12	43.76	8	43.94	44.50	4	5,526	0.07%
2021/04/06	0	0.00	1	43.10	43.10	-1	5,414	-0.02%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/31	0	0.00	5	42.80	42.80	-5	5,362	-0.09%
2021/03/30	1	42.85	2	42.70	42.85	-1	5,364	-0.02%
2021/03/29	0	0.00	51	42.48	42.70	-51	5,359	-0.95%
2021/03/26	0	0.00	39	42.20	42.25	-39	5,357	-0.73%
2021/03/25	1	42.00	31	42.00	41.90	-30	5,375	-0.56%
2021/03/24	46	41.80	16	41.67	41.85	30	5,406	0.55%
2021/03/23	29	42.15	0	0.00	42.15	29	5,342	0.54%
2021/03/22	13	42.60	3	42.68	42.65	10	5,350	0.19%
2021/03/19	14	42.88	188	42.80	42.80	-174	5,381	-3.23%	大賣/鉅額交易
2021/03/18	4	42.61	1	42.65	42.65	3	5,313	0.06%
2021/03/17	3	42.77	37	42.78	42.60	-34	5,379	-0.63%
2021/03/16	15	42.71	1	42.85	42.65	14	5,455	0.26%
2021/03/15	210	42.37	31	42.28	42.45	179	5,319	3.37%	大買/鉅額交易
2021/03/12	0	0.00	33	40.33	40.50	-33	5,182	-0.64%
2021/03/11	6	39.80	2	39.70	39.65	4	5,186	0.08%
2021/03/09	5	38.83	2	39.20	39.20	3	5,255	0.06%
2021/03/08	0	0.00	3	38.80	38.40	-3	5,232	-0.06%
2021/03/05	0	0.00	8	38.49	38.40	-8	5,256	-0.15%
2021/03/04	0	0.00	2	38.65	38.60	-2	5,328	-0.04%
2021/03/03	0.1	38.80	12	38.30	38.75	-11.9	5,361	-0.22%
2021/03/02	4	38.90	0.2	39.27	39.00	3.8	5,472	0.07%
2021/02/25	1	38.25	4	38.10	38.25	-3	5,432	-0.06%
2021/02/24	4	38.30	0	0.00	38.05	4	5,425	0.07%
2021/02/23	2	38.08	5	38.50	38.40	-3	5,377	-0.06%
2021/02/22	6	38.43	1	38.80	38.50	5	5,335	0.09%
2021/02/19	0	0.00	18	36.98	37.45	-18	5,240	-0.34%
2021/02/18	16	36.81	0	0.00	37.10	16	5,210	0.31%
2021/02/17	0	0.00	9	36.46	36.65	-9	5,207	-0.17%
2021/02/05	2	35.95	2	36.45	35.95	0	5,154	0.00%
2021/02/04	7	35.99	9	35.92	36.00	-2	5,172	-0.04%
2021/02/03	1	34.80	0	0.00	34.90	1	5,093	0.02%
2021/02/02	2	34.85	0	0.00	35.00	2	5,080	0.04%
2021/02/01	2	34.53	0	0.00	34.60	2	5,063	0.04%
2021/01/29	0	0.00	2.2	35.14	34.85	-2.2	5,020	-0.04%
2021/01/28	2	35.80	0	0.00	35.80	2	4,927	0.04%
2021/01/27	5	36.89	4	37.15	36.85	1	4,836	0.02%
2021/01/26	2.2	36.99	36	36.79	36.70	-33.8	4,746	-0.71%
2021/01/25	1	36.00	21	35.85	36.00	-20	4,509	-0.44%
2021/01/22	0	0.00	3.1	35.25	35.65	-3.1	4,485	-0.07%
2021/01/21	1	35.50	0	0.00	35.20	1	4,457	0.02%
2021/01/20	6	35.60	8	35.74	35.50	-2	4,432	-0.05%
2021/01/19	0	0.00	6	35.88	35.95	-6	4,299	-0.14%
2021/01/18	0	0.00	1	35.00	34.95	-1	4,172	-0.02%
2021/01/15	0	0.00	3	34.90	35.00	-3	4,121	-0.07%
2021/01/14	0	0.00	11	35.01	35.20	-11	4,110	-0.27%
2021/01/13	2	35.30	7	35.19	35.15	-5	4,080	-0.12%
2021/01/12	7	35.00	30	35.50	35.00	-23	4,043	-0.57%
2021/01/11	19	35.00	40	35.04	35.20	-21	3,938	-0.53%
2021/01/08	14	34.73	12	34.66	34.70	2	3,852	0.05%
2021/01/07	5	33.95	8	33.98	34.20	-3	3,772	-0.08%
2021/01/06	10	33.90	0	0.00	33.85	10	3,748	0.27%
2021/01/04	15	34.40	0	0.00	34.45	15	3,696	0.41%
2020/12/31	0	0.00	1	34.30	34.30	-1	3,679	-0.03%
2020/12/30	2	34.25	1	34.25	34.25	1	3,667	0.03%
2020/12/29	15	34.56	3	34.35	34.50	12	3,632	0.33%
2020/12/28	5	34.70	0	0.00	34.70	5	3,609	0.14%
2020/12/25	1	34.55	2	34.60	34.50	-1	3,577	-0.03%
2020/12/24	3	34.47	27	34.58	34.45	-24	3,557	-0.67%
2020/12/23	1	33.90	30	33.95	34.00	-29	3,518	-0.82%
2020/12/22	7	34.20	1	34.35	33.95	6	3,497	0.17%
2020/12/21	1	34.35	2	34.20	34.30	-1	3,468	-0.03%
2020/12/18	5	34.25	3	34.15	34.10	2	3,419	0.06%
2020/12/17	0	0.00	2	34.65	34.70	-2	3,358	-0.06%
2020/12/16	2.1	34.92	1	34.85	34.95	1.1	3,325	0.03%
2020/12/15	2	34.60	9	34.28	34.20	-7	3,237	-0.22%
2020/12/14	0	0.00	18	34.88	34.90	-18	3,128	-0.58%
2020/12/11	3	35.20	0	0.00	34.60	3	3,089	0.10%
2020/12/10	14	34.71	33	34.79	34.80	-19	2,972	-0.64%
2020/12/09	0	0.00	13	34.17	34.40	-13	2,798	-0.46%
2020/12/08	0	0.00	13	33.58	33.75	-13	2,700	-0.48%
2020/12/07	5	33.90	2	33.83	33.90	3	2,640	0.11%
2020/12/04	0	0.00	1	33.45	33.40	-1	2,541	-0.04%
2020/12/03	10	33.40	5	33.25	32.90	5	2,397	0.21%
2020/12/02	1	32.80	20	32.85	33.15	-19	2,326	-0.82%
2020/12/01	10	32.55	6	32.47	32.60	4	2,202	0.18%
2020/11/30	1	32.70	1	32.65	32.60	0	2,168	0.00%
2020/11/27	1	32.40	0	0.00	32.35	1	2,088	0.05%
2020/11/26	37	32.47	2	32.53	32.40	35	2,030	1.72%
2020/11/25	1	31.90	0	0.00	31.60	1	1,851	0.05%
2020/11/24	1	31.20	0	0.00	31.25	1	1,763	0.06%
2020/11/23	0	0.00	8	31.34	31.35	-8	1,739	-0.46%
2020/11/19	15	31.00	0	0.00	31.00	15	1,689	0.89%
2020/11/18	2	31.00	20	30.85	31.00	-18	1,681	-1.07%
2020/11/17	20	30.95	2	30.95	30.95	18	1,668	1.08%
2020/11/16	2	31.00	0	0.00	31.05	2	1,704	0.12%
2020/11/12	15	30.60	10	30.60	30.55	5	1,671	0.30%
2020/11/11	0	0.00	2	30.15	30.20	-2	1,635	-0.12%
2020/11/10	0	0.00	18	30.15	30.10	-18	1,626	-1.11%
2020/11/09	0	0.00	2	30.30	30.30	-2	1,626	-0.12%
2020/11/06	1	30.25	0	0.00	30.30	1	1,619	0.06%
2020/11/05	0.5	30.50	1	30.40	30.35	-0.5	1,632	-0.03%
2020/10/30	1	30.35	5	30.25	30.30	-4	1,697	-0.24%
2020/10/27	7	30.19	2	30.10	30.20	5	1,627	0.31%
2020/10/26	2	29.95	2	30.03	30.00	0	1,604	0.00%
2020/10/22	1	29.35	0	0.00	29.65	1	1,616	0.06%
2020/10/19	3	29.40	0	0.00	29.45	3	1,725	0.17%
2020/10/15	19	29.89	0	0.00	29.70	19	1,754	1.08%
2020/10/14	0	0.00	1	29.90	29.95	-1	1,758	-0.06%
2020/10/12	1	29.80	1	29.95	29.90	0	1,783	0.00%
2020/10/06	1	29.30	1	29.25	29.35	0	1,824	0.00%
2020/09/29	1	29.40	4	29.35	29.20	-3	1,992	-0.15%
2020/09/28	1	29.10	0	0.00	29.30	1	2,069	0.05%
2020/09/25	1	29.20	2	29.00	29.05	-1	2,164	-0.05%
2020/09/24	3	29.05	1	29.05	29.05	2	2,234	0.09%
2020/09/23	0	0.00	2	29.45	29.35	-2	2,242	-0.09%
2020/09/22	3	29.38	0	0.00	29.35	3	2,275	0.13%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/09	1	29.80	0	0.00	29.75	1	2,701	0.04%
2020/09/08	1	29.85	0	0.00	29.90	1	2,741	0.04%
2020/09/07	8	29.95	0	0.00	29.90	8	2,783	0.29%
2020/09/04	0	0.00	4	29.70	30.00	-4	2,820	-0.14%
2020/09/03	0	0.00	3	30.20	30.10	-3	2,851	-0.11%
2020/09/02	0	0.00	2	30.00	30.00	-2	2,910	-0.07%
2020/08/31	0	0.00	4	29.75	29.80	-4	3,179	-0.13%
2020/08/27	10	29.73	0	0.00	29.75	10	3,276	0.31%
2020/08/26	6	29.77	0	0.00	29.85	6	3,351	0.18%
2020/08/25	9	29.75	0	0.00	29.75	9	3,378	0.27%
2020/08/21	1	29.50	0	0.00	29.50	1	3,454	0.03%
2020/08/20	0	0.00	3	29.30	29.25	-3	3,487	-0.09%
2020/08/19	6	29.90	2	29.90	29.90	4	3,465	0.12%
2020/08/18	0	0.00	2	30.35	30.35	-2	3,458	-0.06%
2020/08/17	2	30.40	0	0.00	30.45	2	3,600	0.06%
2020/08/10	0	0.00	2	30.63	30.55	-2	3,849	-0.05%
2020/08/07	2	30.25	1	30.40	30.40	1	3,907	0.03%
2020/07/31	5	29.90	0	0.00	29.70	5	4,160	0.12%
2020/07/30	0	0.00	11	29.62	29.75	-11	4,195	-0.26%
2020/07/29	0	0.00	20	29.25	29.30	-20	4,239	-0.47%
2020/07/28	0	0.00	1	29.05	29.00	-1	4,304	-0.02%
2020/07/24	1	29.80	0	0.00	29.60	1	4,502	0.02%
2020/07/23	1	30.00	20	30.10	30.15	-19	4,671	-0.41%
2020/07/22	2	30.10	0	0.00	30.10	2	4,754	0.04%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/20	1	29.85	0	0.00	30.05	1	5,055	0.02%
2020/07/17	1	29.90	0	0.00	29.85	1	5,203	0.02%
2020/07/14	1	30.00	0	0.00	30.05	1	5,622	0.02%
2020/07/13	7	30.30	0	0.00	30.30	7	5,814	0.12%
2020/07/10	10	30.40	0	0.00	30.20	10	5,923	0.17%
2020/07/09	4	30.80	21	30.85	30.85	-17	6,006	-0.28%
2020/07/07	5	30.60	2	30.60	30.55	3	6,140	0.05%
2020/07/06	1	31.10	5	30.90	30.75	-4	6,167	-0.06%
2020/07/02	20	30.15	0	0.00	30.15	20	6,161	0.32%
2020/07/01	2	30.03	0	0.00	30.00	2	6,180	0.03%
2020/06/30	0	0.00	19	29.68	29.75	-19	6,173	-0.31%
2020/06/29	6	29.78	3	29.80	29.55	3	6,211	0.05%
2020/06/24	0	0.00	34	29.85	29.80	-34	6,200	-0.55%
2020/06/23	1	30.00	0	0.00	29.95	1	6,227	0.02%
2020/06/22	0	0.00	1	29.75	30.00	-1	6,242	-0.02%
2020/06/19	52	29.56	0	0.00	29.60	52	6,262	0.83%
2020/06/18	1	29.35	20	29.40	29.45	-19	6,153	-0.31%
2020/06/16	1	29.85	0	0.00	29.85	1	6,135	0.02%
2020/06/12	1	29.80	3	29.75	29.85	-2	6,229	-0.03%
2020/06/11	3	30.35	2	30.05	30.05	1	6,262	0.02%
2020/06/10	7	30.55	51	30.65	30.70	-44	6,292	-0.70%
2020/06/09	51	30.75	8	30.69	30.65	43	6,386	0.67%
2020/06/08	3	30.90	1	31.50	30.95	2	6,409	0.03%
2020/06/05	8	30.63	10	30.93	31.35	-2	6,387	-0.03%
2020/06/04	0	0.00	6	30.13	30.20	-6	6,262	-0.10%
2020/06/03	7	30.26	1	30.20	30.15	6	6,298	0.10%
2020/06/02	1	30.30	0	0.00	30.30	1	6,461	0.02%
2020/06/01	1	29.55	0	0.00	29.95	1	6,431	0.02%
2020/05/28	1	29.75	1	29.95	29.70	0	6,371	0.00%
2020/05/27	4	29.83	3	29.85	29.85	1	6,349	0.02%
2020/05/26	7.5	29.95	0	0.00	29.80	7.5	6,333	0.12%
2020/05/25	4	29.89	3	29.83	29.95	1	6,292	0.02%
2020/05/22	9	29.78	0	0.00	29.65	9	6,272	0.14%
2020/05/21	3	30.37	500	30.34	30.35	-497	6,136	-8.10%	大賣/鉅額交易
2020/05/20	1	30.70	0	0.00	30.65	1	6,054	0.02%
2020/05/19	3	30.28	0	0.00	30.25	3	6,034	0.05%
2020/05/18	1	30.65	0	0.00	30.65	1	6,023	0.02%
2020/05/15	16	31.14	0	0.00	30.70	16	5,998	0.27%
2020/05/14	8	31.93	0	0.00	31.35	8	5,926	0.13%
2020/05/13	8	32.47	0	0.00	32.40	8	5,884	0.14%
2020/05/12	0	0.00	6	32.58	32.80	-6	5,851	-0.10%
2020/05/11	0	0.00	7	32.30	32.25	-7	5,803	-0.12%
2020/05/08	6	31.92	1	32.00	31.90	5	5,762	0.09%
2020/05/06	6	32.48	0	0.00	32.40	6	5,663	0.11%
2020/05/05	2	32.78	0	0.00	32.65	2	5,648	0.04%
2020/05/04	3	32.88	0	0.00	32.80	3	5,626	0.05%
2020/04/30	530	33.63	18	33.70	33.70	512	5,580	9.17%	大買/鉅額交易
2020/04/29	14	34.18	21	33.98	34.20	-7	5,545	-0.13%
2020/04/28	26	33.76	31	33.80	34.10	-5	5,516	-0.09%
2020/04/27	1	32.35	6	32.23	32.30	-5	5,336	-0.09%
2020/04/24	9	31.94	0	0.00	31.85	9	5,273	0.17%
2020/04/23	33	32.34	14	32.28	32.15	19	5,168	0.37%
2020/04/22	8	34.84	404	34.95	34.95	-396	4,997	-7.92%	大賣/鉅額交易
2020/04/21	10	35.21	57	34.96	35.00	-47	4,864	-0.97%
2020/04/20	16	35.19	39	35.28	35.35	-23	4,729	-0.49%
2020/04/17	4	35.41	71	35.08	34.95	-67	4,768	-1.41%
2020/04/16	9	34.59	1	35.15	35.20	8	4,690	0.17%
2020/04/15	2	34.35	31	34.40	34.45	-29	4,536	-0.64%
2020/04/14	4	33.63	100	33.80	33.90	-96	4,471	-2.15%
2020/04/13	0	0.00	2	33.28	33.30	-2	4,367	-0.05%
2020/04/10	101	32.82	32	32.55	32.80	69	4,260	1.62%	大買/
2020/04/09	102	32.14	2	32.63	32.15	100	4,234	2.36%	大買/
2020/04/08	400	32.00	0	0.00	32.00	400	4,155	9.63%	大買/鉅額交易
2020/04/07	0	0.00	2	31.00	31.20	-2	4,046	-0.05%
2020/03/31	1	29.95	0	0.00	30.30	1	3,885	0.03%
2020/03/27	0	0.00	1	30.10	29.40	-1	3,813	-0.03%
2020/03/26	0	0.00	4	29.14	29.60	-4	3,764	-0.11%
2020/03/25	1	29.05	0	0.00	29.00	1	3,727	0.03%
2020/03/24	2	28.45	50	28.75	28.40	-48	3,680	-1.30%
2020/03/23	50	27.70	2	27.25	27.55	48	3,723	1.29%
2020/03/20	1	28.85	0	0.00	28.40	1	3,721	0.03%
2020/03/19	4	28.20	52	27.48	26.70	-48	3,643	-1.32%
2020/03/18	6.2	29.73	0	0.00	29.50	6.2	3,535	0.18%
2020/03/17	0	0.00	3	30.30	30.10	-3	3,469	-0.09%
2020/03/16	1	31.20	72	31.65	31.20	-71	3,385	-2.10%
2020/03/13	3	30.63	10	30.24	31.45	-7	3,305	-0.21%
2020/03/12	1	31.00	33	31.62	31.60	-32	3,172	-1.01%
2020/03/11	3	32.15	0	0.00	32.10	3	3,074	0.10%
2020/03/09	1	31.35	1	31.45	31.35	0	2,931	0.00%
2020/03/06	140	32.60	10	32.63	32.65	130	2,859	4.55%	大買/鉅額交易
2020/03/02	0	0.00	9	30.71	30.70	-9	2,564	-0.35%
2020/02/27	1	31.10	0	0.00	31.15	1	2,552	0.04%
2020/02/20	0	0.00	30	32.10	32.05	-30	2,472	-1.21%
2020/02/19	31	32.10	13	32.00	32.05	18	2,476	0.73%
2020/02/18	8	31.82	0	0.00	31.70	8	2,433	0.33%
2020/02/17	6	32.05	0	0.00	32.10	6	2,500	0.24%
2020/02/14	14	32.02	1	32.05	32.05	13	2,553	0.51%
2020/02/13	0	0.00	1	31.60	31.50	-1	2,495	-0.04%
2020/02/12	1	31.50	0	0.00	31.55	1	2,467	0.04%
2020/02/10	3	30.60	3.3	30.80	30.65	-0.3	2,437	-0.01%
2020/02/07	3	31.35	4	31.15	31.05	-1	2,413	-0.04%
2020/02/06	13	31.80	40	31.81	31.70	-27	2,371	-1.14%
2020/02/05	45	31.82	5	31.94	31.80	40	2,342	1.71%
2020/02/04	2	32.05	30	32.10	31.80	-28	2,303	-1.22%
2020/02/03	62	32.04	80	31.99	32.05	-18	2,265	-0.79%
2020/01/31	8	31.69	5	30.99	32.70	3	2,152	0.14%
2020/01/30	5	31.00	3.4	30.43	30.65	1.6	2,032	0.08%
2020/01/17	2	32.30	1	32.25	32.30	1	1,916	0.05%
2020/01/16	1	32.10	1	31.65	32.20	0	1,892	0.00%
2020/01/15	1	32.00	2	31.95	31.80	-1	1,854	-0.05%
2020/01/14	0	0.00	1	32.05	32.30	-1	1,826	-0.05%
2020/01/10	0	0.00	53	31.70	31.75	-53	1,607	-3.30%
2020/01/09	0	0.00	4	31.46	31.15	-4	1,515	-0.26%
2020/01/08	2	31.13	0	0.00	31.15	2	1,452	0.14%
2020/01/07	0	0.00	32	30.73	30.90	-32	1,400	-2.28%
2020/01/06	0	0.00	60	30.43	30.75	-60	1,373	-4.37%
2020/01/03	0	0.00	71	30.79	30.55	-71	1,354	-5.24%
2020/01/02	0	0.00	94	30.40	30.40	-94	1,331	-7.06%
2019/12/31	0	0.00	38	30.22	30.15	-38	1,338	-2.84%
2019/12/30	3	30.15	0	0.00	30.15	3	1,429	0.21%
2019/12/26	2	30.10	1	30.10	30.10	1	1,525	0.07%
2019/12/25	2	30.20	0	0.00	30.15	2	1,525	0.13%
2019/12/20	1	30.20	0	0.00	30.25	1	1,521	0.07%
2019/12/19	31	30.15	1	30.35	30.10	30	1,518	1.98%
2019/12/18	60	30.10	0	0.00	30.30	60	1,499	4.00%
2019/12/17	23	29.35	1	29.85	29.80	22	1,421	1.55%
2019/12/16	155	29.53	0	0.00	29.60	155	1,382	11.22%	大買/鉅額交易
2019/12/13	0	0.00	12	29.45	29.30	-12	1,376	-0.87%
2019/12/09	30	29.35	0	0.00	29.30	30	1,469	2.04%
2019/12/04	12	29.20	0	0.00	29.25	12	1,480	0.81%
2019/12/03	0	0.00	2	29.25	29.30	-2	1,484	-0.13%
2019/11/26	0	0.00	1	30.15	30.15	-1	1,480	-0.07%
2019/11/25	0	0.00	5	29.90	30.00	-5	1,463	-0.34%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/18	0	0.00	2	30.00	30.00	-2	1,524	-0.13%
2019/11/15	0	0.00	1	29.90	29.80	-1	1,518	-0.07%
2019/11/14	1	29.90	0	0.00	29.80	1	1,508	0.07%
2019/11/13	0	0.00	1	29.50	30.10	-1	1,460	-0.07%
2019/11/06	0	0.00	2	29.10	29.00	-2	1,489	-0.13%
2019/10/31	3	29.20	7	29.18	29.05	-4	1,530	-0.26%
2019/10/30	0	0.00	10	29.45	29.45	-10	1,537	-0.65%
2019/10/25	0	0.00	5	29.70	29.75	-5	1,584	-0.32%
2019/10/23	5	29.65	0	0.00	29.65	5	1,638	0.31%
2019/10/22	0	0.00	10	29.40	29.55	-10	1,697	-0.59%
2019/10/18	2	29.05	0	0.00	29.60	2	1,885	0.11%
2019/10/14	2	29.10	0	0.00	29.05	2	2,257	0.09%
2019/10/08	0	0.00	30	29.50	29.60	-30	2,375	-1.26%
2019/10/07	7	30.30	2	30.30	30.40	5	2,407	0.21%
2019/10/04	8	30.56	43	30.52	30.60	-35	2,442	-1.43%
2019/10/03	0	0.00	7	29.96	30.15	-7	2,407	-0.29%
2019/10/02	0	0.00	9	29.69	29.80	-9	2,413	-0.37%
2019/09/27	7	29.00	0	0.00	29.00	7	2,404	0.29%
2019/09/24	4	29.44	0	0.00	29.10	4	2,488	0.16%
2019/09/23	0	0.00	2	29.50	29.45	-2	2,490	-0.08%
2019/09/19	5	29.00	0	0.00	29.10	5	2,478	0.20%
2019/09/18	0.2	29.00	1	29.05	29.00	-0.8	2,486	-0.03%
2019/09/12	5	29.30	0	0.00	29.25	5	2,499	0.20%
2019/09/11	1	29.40	0	0.00	29.15	1	2,509	0.04%
2019/09/10	6	28.90	3	28.90	28.95	3	2,450	0.12%
2019/09/05	4	28.88	1	28.85	28.75	3	2,489	0.12%
2019/09/04	1	28.80	0	0.00	28.75	1	2,495	0.04%
2019/08/27	0	0.00	10	28.40	28.45	-10	2,623	-0.38%
2019/08/23	1	28.90	0	0.00	28.85	1	2,664	0.04%
2019/08/22	0	0.00	1	29.05	28.90	-1	2,698	-0.04%
2019/08/21	4	29.00	0	0.00	28.90	4	2,704	0.15%
2019/08/19	0	0.00	2	28.70	28.70	-2	2,655	-0.08%
2019/08/16	0	0.00	106	28.55	28.55	-106	2,650	-4.00%	大賣/鉅額交易
2019/08/15	106	28.25	5	28.30	28.25	101	2,618	3.86%	大買/鉅額交易
2019/08/12	2	27.65	0	0.00	27.70	2	2,534	0.08%
2019/08/07	2	27.75	0	0.00	27.70	2	2,537	0.08%
2019/08/05	1	27.85	0	0.00	27.45	1	2,559	0.04%
2019/07/31	0	0.00	2	27.75	28.20	-2	2,588	-0.08%
2019/07/30	0	0.00	1	28.00	27.70	-1	2,575	-0.04%
2019/07/29	0	0.00	2	28.20	28.10	-2	2,569	-0.08%
2019/07/26	1	28.40	3	28.20	28.40	-2	2,555	-0.08%
2019/07/22	0	0.00	1	28.85	28.70	-1	2,423	-0.04%
2019/07/19	2	31.88	1	31.95	31.90	1	2,284	0.04%
2019/07/18	50	31.80	0	0.00	31.85	50	2,149	2.33%
2019/07/16	0	0.00	3	32.83	32.35	-3	1,984	-0.15%
2019/07/15	5	32.80	1	33.00	32.80	4	1,896	0.21%
2019/07/11	16	32.90	2	32.95	32.90	14	1,780	0.79%
2019/07/10	0	0.00	5	32.55	32.55	-5	1,741	-0.29%
2019/07/09	0	0.00	10	32.15	32.15	-10	1,710	-0.58%
2019/07/08	1	32.00	2	31.80	31.85	-1	1,686	-0.06%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/04	0	0.00	12	32.19	32.25	-12	1,926	-0.62%
2019/07/02	0	0.00	1	31.85	31.90	-1	1,897	-0.05%
2019/07/01	4	31.79	2	31.78	31.80	2	1,903	0.11%
2019/06/28	2	31.60	0	0.00	31.55	2	1,874	0.11%
2019/06/27	0	0.00	2	31.60	31.55	-2	1,892	-0.11%
2019/06/26	1	31.45	0	0.00	31.50	1	1,901	0.05%
2019/06/25	1	31.30	0	0.00	31.40	1	1,910	0.05%
2019/06/18	5	31.40	0	0.00	31.35	5	2,010	0.25%
2019/06/10	0	0.00	5	29.70	30.20	-5	2,288	-0.22%
2019/06/06	0.7	31.40	0	0.00	31.30	0.7	2,289	0.03%
2019/06/04	0	0.00	1	31.40	31.35	-1	2,361	-0.04%
2019/06/03	0	0.00	5	31.40	31.20	-5	2,374	-0.21%
2019/05/31	0	0.00	1	31.45	31.55	-1	2,379	-0.04%
2019/05/29	1	31.05	1	31.20	30.80	0	2,366	0.00%
2019/05/28	0	0.00	6	30.30	31.80	-6	2,341	-0.26%
2019/05/27	0	0.00	4	30.30	30.15	-4	2,334	-0.17%
2019/05/21	1	30.35	1	30.30	30.30	0	2,368	0.00%
2019/05/20	0	0.00	13	29.91	29.90	-13	2,366	-0.55%
2019/05/15	10	29.95	0	0.00	30.10	10	2,392	0.42%
2019/05/14	0	0.00	4	29.04	29.75	-4	2,401	-0.17%
2019/05/10	7	30.27	10	30.10	29.95	-3	2,435	-0.12%
2019/05/09	5.3	30.71	0	0.00	30.70	5.3	2,404	0.22%
2019/05/07	5	30.80	1	30.80	30.75	4	2,392	0.17%
2019/05/06	1	31.00	0	0.00	30.65	1	2,409	0.04%
2019/04/29	0	0.00	1	30.95	30.80	-1	2,402	-0.04%
2019/04/26	1.3	31.17	0	0.00	31.15	1.3	2,396	0.05%
2019/04/25	1	31.40	0	0.00	31.35	1	2,401	0.04%
2019/04/24	1	31.35	0	0.00	31.35	1	2,402	0.04%
2019/04/23	4	31.26	1	31.35	31.30	3	2,402	0.12%
2019/04/18	1	31.20	90	31.35	31.20	-89	2,408	-3.69%
2019/04/16	2	31.23	1	31.25	31.40	1	2,395	0.04%
2019/04/15	2	31.60	0	0.00	31.35	2	2,359	0.08%
2019/04/12	2	31.68	2	31.75	31.60	0	2,334	0.00%
2019/04/11	11	32.21	21	32.10	32.00	-10	2,301	-0.43%
2019/04/10	0	0.00	1	31.70	31.70	-1	2,097	-0.05%
2019/04/09	5	31.30	1	31.35	31.50	4	1,993	0.20%
2019/04/08	0	0.00	3	31.45	31.45	-3	1,977	-0.15%
2019/04/03	8	31.31	0	0.00	31.45	8	1,959	0.41%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/04/01	0	0.00	7	31.65	31.45	-7	1,925	-0.36%
2019/03/29	9.3	31.38	0	0.00	31.40	9.3	1,894	0.49%
2019/03/28	2	31.15	0	0.00	31.30	2	1,873	0.11%
2019/03/27	1	31.40	7	31.29	31.30	-6	1,866	-0.32%
2019/03/26	0	0.00	2	31.20	31.25	-2	1,853	-0.11%
2019/03/25	21	30.70	0	0.00	30.80	21	1,823	1.15%
2019/03/22	0	0.00	30	30.73	30.65	-30	1,773	-1.69%
2019/03/21	2	30.45	0	0.00	30.70	2	1,747	0.11%
2019/03/20	32	30.40	1	30.45	30.45	31	1,717	1.81%
2019/03/19	1	30.80	0	0.00	30.75	1	1,672	0.06%
2019/03/18	5	30.68	3	30.63	30.65	2	1,637	0.12%
2019/03/15	1	29.90	0	0.00	30.25	1	1,583	0.06%
2019/03/13	2	29.50	0	0.00	29.50	2	1,496	0.13%
2019/02/27	0	0.00	2	29.75	30.00	-2	1,303	-0.15%
2019/02/26	0	0.00	1	29.95	29.90	-1	1,293	-0.08%
2019/01/29	3	29.00	0	0.00	29.20	3	1,296	0.23%
2019/01/21	10	28.90	0	0.00	28.85	10	1,459	0.69%
2018/12/07	0	0.00	15	28.40	28.45	-15	1,897	-0.79%
2018/11/08	0	0.00	1	28.70	28.80	-1	2,311	-0.04%
2018/11/07	1	28.45	2	28.38	28.65	-1	2,350	-0.04%
2018/11/06	3	28.07	2	28.90	28.00	1	2,426	0.04%
2018/11/05	2	28.55	4	28.38	28.80	-2	2,513	-0.08%
2018/11/02	2	28.05	2	27.55	28.25	0	2,863	0.00%
2018/11/01	3	26.87	1	27.00	27.00	2	3,140	0.06%
2018/10/23	7	28.04	0	0.00	27.80	7	3,487	0.20%
2018/10/03	1	29.90	0	0.00	29.80	1	5,070	0.02%
2018/09/27	1	30.00	0	0.00	29.95	1	5,488	0.02%
2018/09/26	1	30.00	0	0.00	30.05	1	5,526	0.02%
2018/09/14	1	29.50	0	0.00	29.75	1	5,651	0.02%
2018/09/10	1	28.60	2	28.93	28.75	-1	5,834	-0.02%
2018/09/07	3	29.77	0	0.00	29.80	3	5,964	0.05%
2018/08/31	1	31.45	1	31.45	31.45	0	6,241	0.00%
2018/08/30	2	31.50	1	31.55	31.55	1	6,346	0.02%
2018/08/28	0	0.00	3	31.25	31.30	-3	6,421	-0.05%
2018/08/17	1	31.20	0	0.00	30.85	1	6,561	0.02%
2018/08/14	0	0.00	2	31.98	31.95	-2	6,711	-0.03%
2018/08/13	2	32.00	1	31.85	31.85	1	6,799	0.01%
2018/08/10	0	0.00	1	32.80	32.85	-1	6,732	-0.01%
2018/08/09	2	32.30	0	0.00	32.25	2	6,717	0.03%
2018/08/08	3	35.10	100	34.99	34.95	-97	6,375	-1.52%
2018/08/07	1	34.90	1	35.35	35.25	0	6,099	0.00%
2018/08/06	0	0.00	2	35.20	35.25	-2	6,028	-0.03%
2018/08/03	3	35.08	1	35.25	35.15	2	6,005	0.03%
2018/08/02	1	35.10	0	0.00	34.75	1	6,118	0.02%
2018/07/31	0	0.00	5	34.35	34.55	-5	6,215	-0.08%
2018/07/30	1	34.30	0	0.00	34.45	1	6,196	0.02%
2018/07/27	50	34.55	0	0.00	34.50	50	6,171	0.81%
2018/07/24	0	0.00	1	34.50	34.55	-1	6,137	-0.02%
2018/07/23	51	34.15	0	0.00	34.15	51	6,120	0.83%
2018/07/20	3	34.87	1	35.45	34.70	2	6,010	0.03%
2018/07/19	1	35.15	0	0.00	35.20	1	5,960	0.02%
2018/07/18	4	36.78	0	0.00	35.50	4	5,928	0.07%
2018/07/17	24	36.77	20	37.25	36.60	4	5,762	0.07%
2018/07/16	7	35.91	5	36.46	36.60	2	5,339	0.04%
2018/07/13	1	34.70	1	34.70	34.55	0	4,786	0.00%
2018/07/12	0	0.00	1	34.25	34.45	-1	4,748	-0.02%
2018/07/11	0	0.00	1	34.05	34.15	-1	4,743	-0.02%
2018/07/10	1	33.80	0	0.00	34.25	1	4,786	0.02%
2018/07/09	1	33.90	8	34.08	33.85	-7	4,843	-0.14%
2018/07/06	3	33.65	0	0.00	34.20	3	4,826	0.06%
2018/07/05	0	0.00	1	35.10	34.10	-1	4,768	-0.02%
2018/07/04	0	0.00	1	34.40	34.35	-1	4,750	-0.02%
2018/07/03	1	33.90	0	0.00	33.80	1	4,754	0.02%
2018/07/02	0	0.00	1	34.25	34.20	-1	4,765	-0.02%
2018/06/28	1	33.90	0	0.00	33.80	1	4,792	0.02%
2018/06/25	1	34.50	2	34.50	34.35	-1	4,966	-0.02%
2018/06/22	0	0.00	1	34.40	34.40	-1	5,060	-0.02%
2018/06/20	2	34.20	0	0.00	34.30	2	5,211	0.04%
2018/06/15	3	34.93	0	0.00	34.45	3	5,246	0.06%
2018/06/14	0	0.00	100	34.50	34.55	-100	5,173	-1.93%
2018/06/13	0	0.00	4	34.54	34.45	-4	5,513	-0.07%
2018/06/12	0	0.00	2	33.95	34.05	-2	5,732	-0.03%
2018/06/11	1	33.50	0	0.00	33.45	1	5,726	0.02%
2018/06/08	0	0.00	10	33.55	33.55	-10	5,924	-0.17%
2018/06/06	0	0.00	1	33.60	33.40	-1	6,089	-0.02%
2018/06/05	0	0.00	2	33.63	33.55	-2	6,100	-0.03%
2018/06/04	0.2	33.30	2	33.25	33.30	-1.8	6,065	-0.03%
2018/05/29	0	0.00	1	32.80	32.75	-1	6,144	-0.02%
2018/05/25	51	33.35	0	0.00	33.30	51	6,073	0.84%
2018/05/24	1	33.45	8	33.60	33.50	-7	6,061	-0.12%
2018/05/23	2	33.88	0	0.00	33.90	2	6,042	0.03%
2018/05/22	49	34.34	30	34.40	34.30	19	6,002	0.32%
2018/05/21	0	0.00	2	33.70	34.15	-2	5,877	-0.03%
2018/05/18	1	33.55	0	0.00	33.40	1	5,764	0.02%
2018/05/17	5	33.65	7	33.77	33.70	-2	5,793	-0.03%
2018/05/15	32	33.56	3	33.23	33.00	29	5,915	0.49%
2018/05/14	2	33.35	1	33.35	33.50	1	5,932	0.02%
2018/05/11	3	33.60	1	33.90	33.70	2	5,881	0.03%
2018/05/10	13.2	33.71	11	33.47	33.55	2.2	5,847	0.04%
2018/05/09	3	32.87	2	32.95	33.00	1	5,625	0.02%
2018/05/03	0	0.00	6	31.85	31.95	-6	5,365	-0.11%
2018/04/23	2	31.75	0	0.00	32.00	2	5,305	0.04%
2018/04/19	0	0.00	2	31.78	31.75	-2	5,284	-0.04%
2018/04/18	0	0.00	6	32.10	31.70	-6	5,286	-0.11%
2018/04/16	6	31.65	1	31.65	31.55	5	5,253	0.10%
2018/04/13	1	32.00	0	0.00	31.95	1	5,233	0.02%
2018/04/11	51	32.60	0	0.00	32.55	51	5,339	0.96%
2018/04/10	0	0.00	4	33.18	32.40	-4	5,303	-0.08%
2018/03/31	0	0.00	1	31.95	31.95	-1	5,059	-0.02%
2018/03/30	6	32.06	1	31.90	31.90	5	5,051	0.10%
2018/03/29	11	31.85	0	0.00	31.85	11	5,005	0.22%
2018/03/28	1	31.85	2	32.00	31.75	-1	5,058	-0.02%
2018/03/27	3	32.10	3	32.10	31.65	0	5,066	0.00%
2018/03/26	1	31.80	2	31.75	31.70	-1	5,282	-0.02%
2018/03/23	0	0.00	1	31.20	31.75	-1	5,348	-0.02%
2018/03/22	3	31.87	5	31.55	31.30	-2	5,213	-0.04%
2018/03/21	2	31.90	0	0.00	31.80	2	5,155	0.04%
2018/03/20	2	31.55	6	31.35	31.80	-4	5,128	-0.08%
2018/03/19	10	31.83	5	31.61	31.45	5	5,051	0.10%
2018/03/16	14	31.03	3	31.23	31.30	11	4,629	0.24%
2018/03/15	2	30.70	1	30.65	30.70	1	4,303	0.02%
2018/03/14	6	30.65	2	30.83	30.30	4	4,206	0.10%
2018/03/13	8	30.34	10	30.02	30.35	-2	4,003	-0.05%
2018/03/12	7	29.35	1	29.35	29.35	6	3,788	0.16%
2018/03/07	2	29.25	1	28.95	28.75	1	3,778	0.03%
2018/03/05	0	0.00	1	28.25	28.30	-1	3,809	-0.03%
2018/02/23	1	26.95	0	0.00	27.40	1	4,253	0.02%
2018/02/09	0	0.00	1	24.70	25.05	-1	4,411	-0.02%
2018/02/07	4	26.58	3	26.35	26.15	1	4,319	0.02%
2018/02/06	0	0.00	6	28.25	27.45	-6	4,217	-0.14%
2018/02/02	0	0.00	4	29.20	29.10	-4	4,275	-0.09%
2018/01/22	0	0.00	3	28.85	28.85	-3	5,289	-0.06%
2018/01/17	0	0.00	1	28.90	28.90	-1	5,670	-0.02%
2018/01/15	0	0.00	15	28.55	28.60	-15	6,158	-0.24%
2018/01/08	6	28.13	0	0.00	28.05	6	7,961	0.08%
2018/01/04	0	0.00	10	30.05	30.10	-10	8,020	-0.12%
2018/01/03	0	0.00	1	30.20	30.15	-1	8,070	-0.01%
2018/01/02	0	0.00	4	30.00	30.20	-4	8,132	-0.05%