至上 (8112)-富邦-內湖券商分點個股進出

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
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	17	84.54	32	85.02	85.10	-15	11,860	-0.13%
2024/04/25	1.1	84.50	4.5	84.44	84.00	-3.4	11,859	-0.03%
2024/04/24	28	84.24	35.5	84.96	85.10	-7.5	11,984	-0.06%
2024/04/23	1.5	81.90	1.3	81.64	82.10	0.3	12,113	0.00%
2024/04/22	2.4	79.99	12.1	80.84	80.80	-9.7	12,137	-0.08%
2024/04/19	5.1	82.00	8	81.20	81.90	-2.9	12,135	-0.02%
2024/04/18	7.3	84.20	11	83.95	83.20	-3.7	11,973	-0.03%
2024/04/17	7.3	83.97	3.1	84.12	84.00	4.3	11,941	0.04%
2024/04/16	8.6	83.19	8.2	83.24	82.90	0.4	11,834	0.00%
2024/04/15	22.2	85.32	22	84.33	85.90	0.2	11,654	0.00%
2024/04/12	72.3	88.40	137	86.71	86.60	-64.7	11,465	-0.56%	大賣/
2024/04/11	33.1	84.57	67	84.08	85.20	-33.9	11,171	-0.30%
2024/04/10	64.1	84.03	8.1	83.11	82.10	56	10,944	0.51%
2024/04/09	78.2	82.59	15.5	82.69	83.50	62.7	10,705	0.59%
2024/04/08	12	76.80	25	77.62	78.50	-13	10,139	-0.13%
2024/04/03	6.5	74.49	0	0.00	74.80	6.5	9,939	0.07%
2024/04/02	4	74.90	3	74.57	74.80	1	9,974	0.01%
2024/04/01	4.1	73.44	1	74.10	73.60	3.1	10,070	0.03%
2024/03/29	14.8	73.11	7	72.77	72.80	7.8	10,095	0.08%
2024/03/28	3	74.50	3	74.33	74.00	0	10,153	0.00%
2024/03/27	2	73.50	1	73.30	74.00	1	10,307	0.01%
2024/03/26	21	73.67	17.2	74.03	73.70	3.9	10,381	0.04%
2024/03/25	9.5	75.68	37.5	75.45	75.40	-28	10,358	-0.27%
2024/03/22	54.4	75.33	58	74.84	75.60	-3.6	10,620	-0.03%
2024/03/21	57.5	76.42	117.5	77.14	77.00	-60	10,519	-0.57%	大賣/
2024/03/20	21.5	71.52	16	71.66	71.70	5.5	10,233	0.05%
2024/03/19	48	72.58	26.2	72.60	72.10	21.8	10,525	0.21%
2024/03/18	6.1	69.30	4.7	69.69	70.10	1.4	10,986	0.01%
2024/03/15	13.3	67.33	7.5	67.74	68.10	5.8	11,822	0.05%
2024/03/14	12.1	67.62	7	67.63	67.40	5.1	12,565	0.04%
2024/03/13	32.5	68.44	20.5	68.27	68.40	12	13,150	0.09%
2024/03/12	27.2	69.74	36.5	70.43	69.60	-9.4	12,989	-0.07%
2024/03/11	18.3	68.74	10.4	68.73	68.60	8	12,537	0.06%
2024/03/08	22.5	67.35	20	67.74	66.80	2.5	12,335	0.02%
2024/03/07	50.8	68.35	17	69.79	67.50	33.8	12,051	0.28%
2024/03/06	5	66.26	22	66.15	66.90	-17	11,467	-0.15%
2024/03/05	4	64.80	8	64.95	64.40	-4	11,470	-0.03%
2024/03/04	4.3	64.48	7.2	64.04	64.00	-3	11,550	-0.03%
2024/03/01	6	62.87	2	62.80	62.60	4	11,375	0.04%
2024/02/29	8	62.89	4	63.13	62.40	4	11,336	0.04%
2024/02/27	1.2	61.83	1	62.80	61.70	0.2	11,206	0.00%
2024/02/26	4	62.10	0	0.00	62.30	4	11,166	0.04%
2024/02/23	6	64.31	2.1	63.43	63.10	3.9	11,113	0.04%
2024/02/22	2	62.80	4	62.95	63.20	-2	11,086	-0.02%
2024/02/21	3.8	63.73	1	63.40	63.20	2.8	11,063	0.02%
2024/02/20	11.1	65.32	5.3	65.45	63.60	5.8	11,038	0.05%
2024/02/19	10	64.53	13.4	64.38	64.80	-3.4	10,812	-0.03%
2024/02/16	3	62.30	3.5	62.55	62.70	-0.5	10,652	0.00%
2024/02/15	0	0.00	13	61.27	61.90	-13	10,601	-0.12%
2024/02/05	1	60.50	2	61.00	60.90	-1	10,572	-0.01%
2024/02/02	1.3	60.60	1	60.60	60.80	0.3	10,572	0.00%
2024/02/01	3	61.10	18	60.58	61.10	-15	10,591	-0.14%
2024/01/31	1	60.20	0	0.00	60.20	1	10,583	0.01%
2024/01/30	1	60.60	0	0.00	60.10	1	10,621	0.01%
2024/01/29	1	60.70	0	0.00	60.90	1	10,612	0.01%
2024/01/26	1	60.11	3	60.10	60.30	-2	10,621	-0.02%
2024/01/25	6.9	60.78	4	60.25	60.20	2.9	10,653	0.03%
2024/01/24	2.2	61.59	2.3	61.80	61.30	-0.2	10,710	0.00%
2024/01/23	2.1	62.29	1	61.90	61.70	1.1	10,759	0.01%
2024/01/22	0	0.00	9	62.37	62.50	-9	10,750	-0.08%
2024/01/19	3	60.83	0.7	61.20	60.90	2.3	10,686	0.02%
2024/01/18	6.2	62.01	25	62.37	60.70	-18.9	10,683	-0.18%
2024/01/17	38.4	64.64	22	64.36	63.90	16.4	10,517	0.16%
2024/01/16	3.3	63.26	5	63.18	63.70	-1.8	10,256	-0.02%
2024/01/15	13	63.05	6	62.77	63.00	7	10,200	0.07%
2024/01/12	2	61.70	1.1	61.62	61.50	0.9	10,128	0.01%
2024/01/11	3	60.73	2	60.55	61.30	1	10,142	0.01%
2024/01/10	2	60.90	4	61.10	61.10	-2	10,148	-0.02%
2024/01/09	1	61.50	0	0.00	61.30	1	10,148	0.01%
2024/01/08	5	61.04	1	61.10	61.10	4	10,164	0.04%
2024/01/05	11	61.74	2	61.80	61.00	9	10,189	0.09%
2024/01/04	0	0.00	0.1	61.20	61.30	-0.1	10,082	0.00%
2024/01/03	2.5	60.88	2.3	60.90	60.80	0.2	10,060	0.00%
2024/01/02	4	60.55	2	61.05	61.10	2	10,074	0.02%
2023/12/29	10.3	60.45	7	60.36	60.50	3.3	10,050	0.03%
2023/12/28	5	59.64	5	59.78	59.70	0	10,007	0.00%
2023/12/27	3	60.10	0	0.00	60.30	3	10,084	0.03%
2023/12/26	18	59.28	1	59.00	59.70	17	9,984	0.17%
2023/12/25	3.3	58.97	1	59.80	59.00	2.3	9,956	0.02%
2023/12/22	8.5	60.04	4.3	60.58	59.90	4.2	9,845	0.04%
2023/12/21	19.8	59.86	5	59.84	60.00	14.8	9,801	0.15%
2023/12/20	6	61.43	3	61.27	60.80	3	9,808	0.03%
2023/12/19	9.8	61.92	15.4	62.39	61.30	-5.6	9,707	-0.06%
2023/12/18	26.2	66.40	38	65.92	65.10	-11.8	9,440	-0.12%
2023/12/15	13.3	69.01	12	68.68	68.00	1.3	9,308	0.01%
2023/12/14	23.8	72.14	26	70.69	71.10	-2.2	9,309	-0.02%
2023/12/13	32	71.86	69.4	72.02	71.50	-37.4	8,959	-0.42%
2023/12/12	62.4	69.55	49.7	68.85	68.90	12.7	8,387	0.15%
2023/12/11	78.2	66.04	105	67.04	68.30	-26.8	7,654	-0.35%	大賣/
2023/12/08	48.7	59.60	90.1	60.90	62.10	-41.4	6,960	-0.59%
2023/12/07	2	56.55	0	0.00	56.50	2	6,457	0.03%
2023/12/06	1	55.80	0.1	56.00	55.80	0.9	6,522	0.01%
2023/12/04	1	56.50	0	0.00	55.90	1	7,563	0.01%
2023/12/01	0	0.00	0.1	55.80	55.90	-0.1	8,376	0.00%
2023/11/30	10.3	56.82	6	56.15	55.90	4.3	8,432	0.05%
2023/11/29	6	55.42	21	55.34	55.70	-15	8,175	-0.18%
2023/11/28	3	53.40	0	0.00	53.60	3	7,944	0.04%
2023/11/27	5	53.30	0	0.00	53.20	5	8,023	0.06%
2023/11/24	1.1	53.22	0	0.00	53.20	1.1	8,068	0.01%
2023/11/22	10.1	53.56	39	53.76	53.30	-29	8,151	-0.36%
2023/11/21	0.8	54.50	1	54.60	54.40	-0.2	8,222	0.00%
2023/11/20	2	53.80	0	0.00	54.40	2	8,278	0.02%
2023/11/17	0	0.00	1	54.00	53.40	-1	8,290	-0.01%
2023/11/16	1.4	53.03	2	53.00	53.50	-0.6	8,289	-0.01%
2023/11/15	2	53.55	8	53.25	53.30	-6	8,305	-0.07%
2023/11/14	12	53.53	1	53.60	53.60	11	8,334	0.13%
2023/11/13	3.4	53.07	0	0.00	53.20	3.4	8,409	0.04%
2023/11/10	3.1	53.57	0	0.00	53.60	3.1	8,459	0.04%
2023/11/09	2.5	54.06	0	0.00	54.10	2.5	8,586	0.03%
2023/11/08	0	0.00	2	55.25	54.90	-2	8,686	-0.02%
2023/11/07	10.1	54.46	0	0.00	54.30	10.1	9,019	0.11%
2023/11/06	31	55.27	0.2	55.30	55.20	30.8	9,309	0.33%
2023/11/02	1	56.20	1	55.80	55.90	0	9,323	0.00%
2023/11/01	4.2	55.87	9	56.21	56.20	-4.8	9,300	-0.05%
2023/10/31	1	55.60	7.1	55.53	55.60	-6.1	9,213	-0.07%
2023/10/30	0	54.20	1	54.99	55.40	-1	9,174	-0.01%
2023/10/27	1	54.00	0	0.00	54.30	1	9,179	0.01%
2023/10/26	2	53.65	4	53.48	53.80	-2	9,232	-0.02%
2023/10/25	0.1	55.00	1	55.30	54.90	-0.9	9,232	-0.01%
2023/10/24	0	0.00	1	55.30	55.30	-1	9,315	-0.01%
2023/10/23	2	54.65	2	54.75	54.90	0	9,409	0.00%
2023/10/20	1	53.80	0	0.00	54.20	1	9,481	0.01%
2023/10/19	6	54.43	3	53.87	54.60	3	9,479	0.03%
2023/10/18	3.5	52.90	6	52.60	52.80	-2.5	9,452	-0.03%
2023/10/17	1.5	54.10	1	53.90	53.60	0.5	9,445	0.01%
2023/10/16	2.6	53.48	0.5	53.30	53.40	2.1	9,528	0.02%
2023/10/13	2.4	54.44	18	54.44	54.30	-15.6	9,581	-0.16%
2023/10/12	0	0.00	3.1	55.77	55.60	-3.1	9,622	-0.03%
2023/10/11	2	55.25	6	55.43	55.40	-4	9,790	-0.04%
2023/10/06	11.1	54.99	11	55.80	56.00	0.1	9,756	0.00%
2023/10/05	3.5	55.87	2	57.00	55.90	1.5	9,667	0.02%
2023/10/04	2.2	56.20	3	56.20	56.40	-0.8	9,596	-0.01%
2023/10/03	2	56.20	17.1	56.26	56.10	-15.1	9,560	-0.16%
2023/10/02	1.5	55.03	7	55.27	55.30	-5.5	9,442	-0.06%
2023/09/28	0	0.00	5	55.10	55.10	-5	9,527	-0.05%
2023/09/27	0.1	54.30	3	54.83	55.00	-2.9	9,598	-0.03%
2023/09/26	18.2	55.37	9.3	55.04	54.60	8.9	9,605	0.09%
2023/09/25	5.1	54.90	2	55.50	55.30	3.1	9,481	0.03%
2023/09/22	4.8	53.49	6.1	53.60	54.40	-1.2	9,348	-0.01%
2023/09/21	13.3	54.04	13.2	53.90	53.80	0.1	9,299	0.00%
2023/09/20	22.9	54.57	31	54.43	54.10	-8.1	9,202	-0.09%
2023/09/19	18.1	55.29	68	55.27	54.80	-50	9,020	-0.55%
2023/09/18	3.3	54.72	26	54.87	54.40	-22.7	8,707	-0.26%
2023/09/15	1.1	54.37	48.2	54.38	54.10	-47.2	8,549	-0.55%
2023/09/14	16	54.21	12	53.61	53.20	4	8,319	0.05%
2023/09/13	7	52.51	9.5	52.90	52.70	-2.5	8,029	-0.03%
2023/09/12	9	51.60	59	51.56	51.80	-50	7,828	-0.64%
2023/09/11	3	50.63	28	50.52	50.60	-25	7,656	-0.33%
2023/09/08	31.9	51.32	32.2	51.35	51.10	-0.3	7,604	0.00%
2023/09/07	69.8	52.20	62.5	51.51	50.40	7.3	7,266	0.10%
2023/09/06	41	52.78	38	53.11	55.20	3	6,606	0.05%
2023/09/05	12	49.93	12	49.83	50.20	0	5,774	0.00%
2023/09/04	3	48.40	0	0.00	48.40	3	5,700	0.05%
2023/09/01	2	48.45	0	0.00	48.20	2	5,771	0.03%
2023/08/31	5	47.96	3	47.98	48.20	2	5,764	0.03%
2023/08/30	4	48.85	0	0.00	48.20	4	5,726	0.07%
2023/08/29	3	49.18	3	49.08	49.20	0	5,728	0.00%
2023/08/28	0	0.00	1	49.50	49.25	-1	5,701	-0.02%
2023/08/25	1	50.20	11	50.00	49.85	-10	5,664	-0.18%
2023/08/24	1	48.65	6	49.36	49.10	-5	5,566	-0.09%
2023/08/23	0	0.00	8.2	50.06	49.75	-8.2	5,486	-0.15%
2023/08/22	9.3	49.57	5	49.90	49.55	4.3	5,441	0.08%
2023/08/21	3	49.30	17	49.99	49.90	-14	5,409	-0.26%
2023/08/18	2.1	50.49	6.3	50.38	49.65	-4.2	5,364	-0.08%
2023/08/17	4.3	50.29	9	49.80	50.40	-4.7	5,300	-0.09%
2023/08/16	2.1	49.12	3	49.23	48.95	-0.9	5,211	-0.02%
2023/08/15	8.1	48.20	44	47.56	49.25	-35.9	5,131	-0.70%
2023/08/14	2.3	50.63	5.1	50.80	49.95	-2.8	5,014	-0.06%
2023/08/11	19	51.05	18	51.18	51.20	1	4,888	0.02%
2023/08/10	15	50.13	15.4	50.48	49.35	-0.3	4,537	-0.01%
2023/08/09	0	0.00	7	49.06	49.20	-7	4,205	-0.17%
2023/08/08	5	48.80	0	0.00	48.60	5	4,182	0.12%
2023/08/07	2.4	48.39	3.1	48.20	48.35	-0.6	4,176	-0.02%
2023/08/04	3.1	47.89	0	0.00	47.80	3.1	4,190	0.07%
2023/08/02	1.5	47.37	2.5	47.37	47.40	-1	4,158	-0.02%
2023/08/01	2.5	47.65	4	47.46	47.90	-1.5	4,129	-0.04%
2023/07/31	5.2	48.84	0	0.00	48.30	5.2	4,092	0.13%
2023/07/28	3.3	49.34	11	49.15	49.05	-7.7	4,033	-0.19%
2023/07/27	6.5	49.66	18	49.66	49.30	-11.5	3,992	-0.29%
2023/07/26	8	49.68	13	49.88	49.85	-5	3,900	-0.13%
2023/07/25	3.3	48.77	2	49.00	49.05	1.3	3,774	0.03%
2023/07/24	1	48.30	1	48.55	48.55	0	3,672	0.00%
2023/07/21	1	47.95	1	48.35	48.40	0	3,631	0.00%
2023/07/20	0.1	47.65	3	48.17	48.30	-2.9	3,602	-0.08%
2023/07/19	4	48.51	6.1	48.46	47.95	-2.1	3,545	-0.06%
2023/07/18	0	0.00	5	47.67	47.95	-5	3,462	-0.14%
2023/07/17	1	46.60	1	47.50	47.00	0	3,335	0.00%
2023/07/14	3	47.43	6.1	46.27	47.40	-3.1	3,225	-0.10%
2023/07/13	1	44.05	1	43.75	43.85	0	3,018	0.00%
2023/07/12	1	43.25	1	43.20	43.15	0	3,001	0.00%
2023/07/11	1	42.75	0	0.00	43.10	1	2,999	0.03%
2023/07/10	0.2	42.85	3	42.85	42.20	-2.8	2,993	-0.09%
2023/07/07	8.8	43.18	1	43.30	43.40	7.8	2,960	0.26%
2023/07/06	6.1	44.34	0	0.00	44.20	6.1	2,919	0.21%
2023/07/05	6.1	48.44	4	48.29	48.35	2.1	2,745	0.08%
2023/07/04	2	48.70	0	0.00	48.80	2	2,626	0.08%
2023/07/03	4	48.93	0	0.00	48.85	4	2,570	0.16%
2023/06/30	0	0.00	1	48.60	48.40	-1	2,544	-0.04%
2023/06/29	1	49.15	0	0.00	48.75	1	2,508	0.04%
2023/06/28	2	48.75	0	0.00	48.80	2	2,460	0.08%
2023/06/26	0	0.00	2	49.10	48.90	-2	2,440	-0.08%
2023/06/20	5	48.78	0	0.00	48.25	5	2,405	0.21%
2023/06/19	0	0.00	3	48.97	48.85	-3	2,418	-0.12%
2023/06/16	3	49.55	14	49.07	48.90	-11	2,470	-0.45%
2023/06/15	10	49.90	2	50.25	49.95	8	2,456	0.33%
2023/06/14	0	0.00	1	50.10	50.40	-1	2,548	-0.04%
2023/06/13	6	49.80	2	49.65	49.60	4	2,519	0.16%
2023/06/12	0	0.00	1	49.90	49.90	-1	2,567	-0.04%
2023/06/09	5	49.00	0	0.00	49.45	5	2,587	0.19%
2023/06/08	2	49.50	1	49.60	49.50	1	2,633	0.04%
2023/06/07	3	48.95	2	48.85	49.15	1	2,732	0.04%
2023/06/06	0	0.00	3	47.98	48.15	-3	2,785	-0.11%
2023/06/02	10	47.25	15	47.14	47.70	-5	2,794	-0.18%
2023/06/01	0	0.00	10	46.65	46.75	-10	2,843	-0.35%
2023/05/31	0	0.00	2	46.13	46.25	-2	3,021	-0.07%
2023/05/30	1	46.00	0	0.00	46.05	1	3,223	0.03%
2023/05/25	0.2	45.75	0	0.00	45.65	0.2	3,232	0.01%
2023/05/24	0.3	45.80	1	45.75	45.90	-0.7	3,229	-0.02%
2023/05/23	0	45.75	0	0.00	45.80	0	3,230	0.00%
2023/05/18	0	0.00	2	45.40	45.45	-2	3,196	-0.06%
2023/05/17	5.5	45.12	2	44.95	45.05	3.5	3,152	0.11%
2023/05/12	0	0.00	10	44.80	44.95	-10	3,079	-0.32%
2023/05/11	1	44.50	3	44.75	44.75	-2	3,058	-0.07%
2023/05/10	0	0.00	0.5	44.65	44.90	-0.5	3,077	-0.02%
2023/05/09	1	44.50	0	0.00	44.30	1	3,029	0.03%
2023/05/08	4	44.54	0	0.00	44.55	4	3,019	0.13%
2023/05/05	0	0.00	0.1	44.70	44.65	-0.1	3,018	0.00%
2023/05/04	0	0.00	0.4	44.45	44.55	-0.4	3,021	-0.01%
2023/05/03	0	0.00	2	44.20	44.15	-2	3,007	-0.07%
2023/04/28	0	0.00	0.1	43.85	43.40	-0.1	2,987	0.00%
2023/04/25	1	43.65	0	0.00	43.05	1	2,946	0.03%
2023/04/24	0	0.00	11	43.45	43.55	-11	2,927	-0.38%
2023/04/21	0.1	43.80	0	0.00	43.45	0.1	2,916	0.00%
2023/04/20	1	44.25	0	0.00	44.25	1	2,889	0.03%
2023/04/14	5.4	44.16	0	0.00	44.30	5.4	2,888	0.19%
2023/04/13	0	0.00	1	44.25	44.20	-1	2,864	-0.03%
2023/04/11	1	44.40	0	0.00	44.80	1	2,800	0.04%
2023/04/10	4	44.70	2	44.65	44.65	2	2,780	0.07%
2023/04/07	8	45.21	3	45.03	45.10	5	2,753	0.18%
2023/04/06	1	45.00	0	0.00	45.00	1	2,714	0.04%
2023/03/29	1	43.90	1	43.95	43.90	0	2,601	0.00%
2023/03/28	0	43.85	0	0.00	43.75	0	2,596	0.00%
2023/03/27	4	44.15	2	44.15	43.95	2	2,572	0.08%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/21	0	0.00	6	43.28	43.60	-6	2,472	-0.24%
2023/03/20	2	42.78	2	43.10	42.85	0	2,388	0.00%
2023/03/17	0.2	43.20	0	0.00	43.20	0.2	2,322	0.01%
2023/03/16	4.1	42.76	3	42.70	42.80	1.1	2,195	0.05%
2023/03/15	0	0.00	4	42.95	42.85	-4	2,171	-0.18%
2023/03/14	0	0.00	4	42.78	42.75	-4	2,080	-0.19%
2023/03/13	1.1	42.82	3	42.15	42.95	-1.9	1,994	-0.10%
2023/03/10	3.2	42.84	4	42.83	42.60	-0.8	1,881	-0.04%
2023/03/09	6	42.29	3	42.53	42.20	3	1,739	0.17%
2023/03/08	5	41.09	0	0.00	41.15	5	1,593	0.31%
2023/03/07	0	0.00	11	40.94	41.00	-11	1,553	-0.71%
2023/03/06	6	41.45	10.2	41.37	41.45	-4.2	1,494	-0.28%
2023/03/03	12	42.40	2	42.40	42.75	10	1,384	0.72%
2023/03/02	12	41.33	5	41.27	41.35	7	1,175	0.60%
2023/02/23	0	0.00	2	38.60	38.65	-2	920	-0.22%
2023/02/22	0	0.00	4	38.25	38.60	-4	909	-0.44%
2023/02/21	1	38.60	0	0.00	38.60	1	907	0.11%
2023/02/15	1	37.60	0	0.00	37.60	1	929	0.11%
2023/02/14	0	0.00	1	37.70	37.70	-1	938	-0.11%
2023/02/03	0.1	38.20	0	0.00	38.30	0.1	920	0.01%
2023/02/02	0	0.00	0.6	38.10	38.10	-0.6	907	-0.07%
2023/02/01	0	37.50	0	0.00	37.50	0	888	0.00%
2023/01/31	5	37.55	3	37.58	37.30	2	885	0.23%
2023/01/30	0	0.00	26	37.50	37.60	-26	869	-2.99%
2023/01/11	2	36.95	0	0.00	36.90	2	868	0.23%
2023/01/10	1	37.15	4	37.16	37.10	-3	873	-0.34%
2023/01/09	0	0.00	1	37.15	37.15	-1	874	-0.11%
2023/01/05	0.1	36.90	0	0.00	36.85	0.1	894	0.01%
2022/12/29	2	35.55	2	35.65	35.65	0	890	0.00%
2022/12/27	0	0.00	2	36.05	35.95	-2	914	-0.22%
2022/12/23	0.2	36.10	0	0.00	36.05	0.2	952	0.02%
2022/12/20	0.1	35.50	0	0.00	35.30	0.1	1,013	0.00%
2022/12/16	2	36.40	0	0.00	35.85	2	1,044	0.19%
2022/12/12	1	36.30	0	0.00	36.40	1	1,061	0.09%
2022/12/06	0	0.00	0.1	37.95	37.50	-0.1	1,123	-0.01%
2022/12/01	0	0.00	1	37.90	37.95	-1	1,167	-0.09%
2022/11/30	1	37.85	1	37.80	37.95	0	1,163	0.00%
2022/11/24	0	0.00	8	36.90	37.10	-8	1,198	-0.67%
2022/11/18	2	36.75	0	0.00	36.75	2	1,226	0.16%
2022/11/17	1	36.50	0	0.00	36.70	1	1,230	0.08%
2022/11/15	0	0.00	1	36.25	36.70	-1	1,228	-0.08%
2022/11/11	0	0.00	2	36.60	36.40	-2	1,248	-0.16%
2022/11/10	2	35.98	0	0.00	36.30	2	1,244	0.16%
2022/11/08	9	35.79	3	35.75	35.60	6	1,247	0.48%
2022/11/07	1	34.90	3	35.20	35.20	-2	1,263	-0.16%
2022/11/02	1	34.25	0	0.00	34.30	1	1,282	0.08%
2022/10/26	2	32.85	0	0.00	32.80	2	1,352	0.15%
2022/10/20	0	0.00	1	32.70	33.95	-1	1,396	-0.07%
2022/10/17	1	32.75	1	32.60	33.05	0	1,421	0.00%
2022/10/13	3.1	33.11	0	0.00	32.30	3.1	1,493	0.21%
2022/10/12	3	33.55	0	0.00	33.55	3	1,497	0.20%
2022/10/06	2	34.80	0	0.00	34.80	2	1,672	0.12%
2022/10/05	1	35.25	0	0.00	35.00	1	1,760	0.06%
2022/09/28	0.2	33.73	0	0.00	33.05	0.2	1,970	0.01%
2022/09/27	0.1	34.20	0	0.00	34.10	0.1	1,978	0.01%
2022/09/23	0.1	35.60	0	0.00	35.45	0.1	2,014	0.00%
2022/09/20	0.1	36.40	0	0.00	36.35	0.1	2,026	0.00%
2022/09/16	1	37.00	0	0.00	36.45	1	2,062	0.05%
2022/09/15	1.1	36.86	0	0.00	36.70	1.1	2,064	0.05%
2022/09/13	1	36.90	0	0.00	36.85	1	2,080	0.05%
2022/09/07	2.2	35.57	1	35.60	35.65	1.2	2,111	0.06%
2022/09/06	7.1	36.57	0	0.00	36.45	7.1	2,094	0.34%
2022/09/02	0.1	37.20	0	0.00	37.00	0.1	2,101	0.00%
2022/08/31	0.1	37.65	0	0.00	37.65	0.1	2,086	0.00%
2022/08/30	1.1	38.01	0	0.00	37.95	1.1	2,076	0.05%
2022/08/29	1	37.85	1	37.85	37.85	0	2,082	0.00%
2022/08/26	0.1	38.33	0	0.00	38.10	0.1	2,069	0.00%
2022/08/18	0	38.25	0	0.00	38.30	0	2,089	0.00%
2022/08/16	1.1	38.46	0	0.00	38.50	1.1	2,077	0.05%
2022/08/15	0	0.00	0.2	38.80	38.70	-0.2	2,078	-0.01%
2022/08/02	0.1	37.35	0	0.00	37.30	0.1	2,144	0.00%
2022/07/27	0.9	36.75	0	0.00	36.95	0.9	2,241	0.04%
2022/07/26	2.2	36.71	0	0.00	36.80	2.2	2,236	0.10%
2022/07/25	2	37.10	0	0.00	37.10	2	2,241	0.09%
2022/07/22	3	37.35	0	0.00	37.30	3	2,262	0.13%
2022/07/21	0	0.00	6	36.67	37.00	-6	2,288	-0.26%
2022/07/20	1	36.05	20	36.30	35.95	-19	2,304	-0.82%
2022/07/18	5	34.14	0	0.00	34.70	5	2,316	0.22%
2022/07/15	5	34.13	0	0.00	34.05	5	2,305	0.22%
2022/07/14	2	34.48	0	0.00	34.45	2	2,277	0.09%
2022/07/13	1	38.10	1	38.70	38.70	0	2,180	0.00%
2022/07/12	2	37.93	0	0.00	37.80	2	2,130	0.09%
2022/07/11	2	38.83	0	0.00	39.20	2	2,083	0.10%
2022/07/08	0	0.00	5.1	40.92	40.90	-5.1	2,032	-0.25%
2022/07/07	0	0.00	5	40.20	40.05	-5	2,004	-0.25%
2022/07/06	1	39.70	4	39.90	39.50	-3	2,021	-0.15%
2022/07/05	0	40.45	10	40.15	40.45	-10	2,055	-0.49%
2022/07/04	0	0.00	10.1	40.25	39.85	-10.1	2,061	-0.49%
2022/07/01	9	40.59	0	0.00	39.90	9	2,113	0.43%
2022/06/30	1	41.85	0	0.00	42.05	1	2,074	0.05%
2022/06/29	2.2	43.37	0	0.00	43.30	2.2	2,064	0.11%
2022/06/22	1	43.85	0	0.00	43.55	1	2,255	0.04%
2022/06/21	0	0.00	0.1	45.00	45.05	-0.1	2,270	0.00%
2022/06/20	3	44.30	3	44.95	43.95	0	2,590	0.00%
2022/06/14	3	46.95	0	0.00	47.00	3	2,845	0.11%
2022/06/13	2	47.40	1	47.35	47.35	1	2,893	0.03%
2022/06/10	1	47.95	0	0.00	48.05	1	2,937	0.03%
2022/06/08	0	0.00	2	48.30	48.30	-2	3,028	-0.07%
2022/06/07	0.1	48.55	7	48.49	48.50	-6.9	3,097	-0.22%
2022/06/06	0	0.00	8	48.20	48.35	-8	3,153	-0.25%
2022/06/02	0	0.00	3	48.25	48.20	-3	3,288	-0.09%
2022/05/27	4	48.06	0	0.00	48.05	4	3,605	0.11%
2022/05/25	0	0.00	1.1	48.04	48.10	-1.1	3,742	-0.03%
2022/05/23	11	48.12	0	0.00	48.05	11	3,889	0.28%
2022/05/20	0.3	47.60	0	0.00	47.75	0.3	4,000	0.01%
2022/05/19	0.6	47.50	0	0.00	47.60	0.6	4,122	0.01%
2022/05/18	1	47.50	3	47.68	47.90	-2	4,273	-0.05%
2022/05/17	2	47.30	0	0.00	47.40	2	5,272	0.04%
2022/05/16	0	0.00	2	46.35	46.35	-2	5,858	-0.03%
2022/05/10	0	0.00	6	46.61	47.20	-6	5,997	-0.10%
2022/05/09	3	47.37	0	0.00	46.90	3	6,009	0.05%
2022/05/06	0	0.00	1	46.05	46.30	-1	5,931	-0.02%
2022/05/05	0	0.00	1	46.95	46.80	-1	5,946	-0.02%
2022/04/27	2	45.05	0	0.00	45.15	2	6,080	0.03%
2022/04/26	1	47.10	0	0.00	46.15	1	6,086	0.02%
2022/04/25	6	47.16	0	0.00	47.15	6	6,076	0.10%
2022/04/22	0.2	48.95	0	0.00	48.80	0.2	6,049	0.00%
2022/04/18	15	47.57	9	47.70	47.55	6	6,145	0.10%
2022/04/15	1	48.25	5	48.12	48.15	-4	6,147	-0.07%
2022/04/13	1	48.90	0	0.00	49.10	1	6,196	0.02%
2022/04/12	1	48.50	145	48.74	48.25	-144	6,291	-2.29%	大賣/鉅額交易
2022/04/11	4.3	49.48	0	0.00	49.15	4.3	6,341	0.07%
2022/04/08	1	50.40	0	0.00	50.40	1	6,382	0.02%
2022/04/07	0	0.00	2	50.70	50.40	-2	6,601	-0.03%
2022/04/01	0	0.00	21	51.84	52.00	-21	6,918	-0.30%
2022/03/31	0	0.00	1	52.70	52.00	-1	6,928	-0.01%
2022/03/30	1	52.40	8	52.34	52.40	-7	6,909	-0.10%
2022/03/29	1	52.20	6	52.63	52.20	-5	6,968	-0.07%
2022/03/28	0	0.00	6	51.52	51.80	-6	6,918	-0.09%
2022/03/25	8.1	51.26	1	51.50	51.20	7.1	6,894	0.10%
2022/03/24	1	51.50	1	51.60	51.80	0	6,856	0.00%
2022/03/23	87.2	51.29	4	51.48	51.40	83.2	6,850	1.21%
2022/03/22	1	52.70	6	53.03	53.30	-5	6,536	-0.08%
2022/03/21	3	52.70	7	52.59	52.50	-4	6,522	-0.06%
2022/03/18	2	51.30	0	0.00	51.30	2	6,581	0.03%
2022/03/17	0	0.00	2	51.30	51.30	-2	6,452	-0.03%
2022/03/16	1	50.80	1	51.30	50.60	0	6,501	0.00%
2022/03/15	1	51.30	0	0.00	51.10	1	6,611	0.02%
2022/03/11	6	52.43	5	52.50	52.60	1	6,925	0.01%
2022/03/10	5	52.38	3	52.33	52.40	2	6,905	0.03%
2022/03/09	3	50.57	4	50.95	51.40	-1	6,835	-0.01%
2022/03/08	6	50.70	8	50.78	49.85	-2	6,797	-0.03%
2022/03/07	12	52.03	4	51.65	51.70	8	6,688	0.12%
2022/03/04	6	53.60	0	0.00	54.00	6	6,622	0.09%
2022/03/03	10	54.22	4	54.50	54.30	6	6,613	0.09%
2022/03/02	4	53.40	4	53.30	53.70	0	6,526	0.00%
2022/03/01	3	53.60	6	53.55	53.70	-3	6,501	-0.05%
2022/02/25	9	53.34	1	52.70	53.10	8	6,451	0.12%
2022/02/24	9.2	52.12	10	52.74	52.70	-0.8	6,381	-0.01%
2022/02/23	3	53.20	0	0.00	53.30	3	6,349	0.05%
2022/02/22	11	52.45	13	52.60	52.30	-2	6,318	-0.03%
2022/02/21	12	53.31	4	53.45	53.20	8	6,204	0.13%
2022/02/18	10	53.03	4	53.55	53.60	6	6,091	0.10%
2022/02/17	63	55.02	58	55.48	53.90	5	5,972	0.08%
2022/02/16	71	52.96	34.2	53.11	54.70	36.8	4,980	0.74%
2022/02/15	4.1	50.85	4	50.68	50.70	0.1	4,395	0.00%
2022/02/14	4	49.34	0	0.00	49.65	4	4,292	0.09%
2022/02/10	0	0.00	11	49.45	49.50	-11	4,270	-0.26%
2022/02/09	1	49.65	1	49.35	49.65	0	4,255	0.00%
2022/02/07	0	0.00	2	48.55	49.15	-2	4,407	-0.05%
2022/01/25	2	47.85	0.2	48.00	47.80	1.8	4,468	0.04%
2022/01/24	2	48.55	0	0.00	48.55	2	4,459	0.04%
2022/01/21	21	49.45	0	0.00	49.15	21	4,479	0.47%
2022/01/20	41	49.35	1	49.15	50.00	40	4,462	0.90%
2022/01/19	2	49.90	0	0.00	49.75	2	4,434	0.05%
2022/01/18	2	50.60	0	0.00	50.70	2	4,407	0.05%
2022/01/13	3	49.98	0	0.00	49.70	3	4,374	0.07%
2022/01/11	1.1	49.83	0	0.00	49.50	1.1	4,320	0.03%
2022/01/10	7	49.39	1	49.45	49.50	6	4,283	0.14%
2022/01/07	1	49.40	1	49.15	49.20	0	4,263	0.00%
2022/01/06	5	49.84	2	49.85	49.75	3	4,246	0.07%
2022/01/05	1.1	49.80	1	49.90	49.75	0.1	4,301	0.00%
2022/01/04	3	51.17	3	51.00	50.90	0	4,240	0.00%
2022/01/03	4	50.80	3	50.30	51.00	1	4,155	0.02%
2021/12/30	20	50.27	35.1	49.98	50.50	-15.1	4,067	-0.37%
2021/12/29	95	49.49	85	49.66	49.70	10	3,845	0.26%
2021/12/28	4	48.20	3	48.60	48.90	1	3,648	0.03%
2021/12/27	0	0.00	2	47.63	47.70	-2	3,515	-0.06%
2021/12/24	1	47.15	0	0.00	47.20	1	3,544	0.03%
2021/12/23	2.2	47.11	3.2	47.18	47.15	-1	3,542	-0.03%
2021/12/22	1	47.70	0	0.00	47.90	1	3,491	0.03%
2021/12/21	1	47.45	2	47.58	47.60	-1	3,473	-0.03%
2021/12/20	1.1	47.51	2	47.65	47.50	-0.9	3,481	-0.03%
2021/12/17	0	0.00	1	47.65	47.70	-1	3,515	-0.03%
2021/12/16	0	0.00	1	47.15	47.15	-1	3,497	-0.03%
2021/12/15	6	47.20	0	0.00	47.10	6	3,530	0.17%
2021/12/14	14.1	47.09	1	46.95	46.90	13.1	3,557	0.37%
2021/12/13	1	47.45	6	47.83	47.95	-5	3,473	-0.14%
2021/12/10	12	47.08	1	47.10	47.20	11	3,442	0.32%
2021/12/09	1	47.85	1	47.95	47.65	0	3,461	0.00%
2021/12/08	9	47.35	7	47.49	47.00	2	3,405	0.06%
2021/12/07	7	46.84	1	47.00	46.80	6	3,422	0.18%
2021/12/06	0	0.00	1.6	44.94	44.90	-1.6	3,209	-0.05%
2021/12/01	0	0.00	2	44.80	44.95	-2	3,232	-0.06%
2021/11/30	2	44.80	1	44.90	45.00	1	3,218	0.03%
2021/11/24	0	0.00	1	44.35	44.35	-1	3,118	-0.03%
2021/11/23	1	44.35	3	44.20	44.15	-2	3,137	-0.06%
2021/11/22	3	44.80	4	44.65	44.60	-1	3,145	-0.03%
2021/11/19	1	44.00	1	44.00	44.00	0	3,103	0.00%
2021/11/18	1	44.35	1	44.35	44.35	0	3,088	0.00%
2021/11/17	0	0.00	1	44.30	44.30	-1	3,100	-0.03%
2021/11/15	3	44.48	0	0.00	44.60	3	3,107	0.10%
2021/11/09	0	0.00	1	43.55	43.60	-1	3,176	-0.03%
2021/11/05	0	0.00	2	43.10	43.40	-2	3,389	-0.06%
2021/11/04	3.2	43.26	6	43.35	43.10	-2.8	3,437	-0.08%
2021/11/03	1	45.05	8	44.89	45.10	-7	3,330	-0.21%
2021/11/02	0	0.00	9	44.68	43.80	-9	3,526	-0.26%
2021/11/01	5	44.82	0	0.00	44.60	5	3,687	0.14%
2021/10/29	1	44.65	3	44.47	44.85	-2	3,675	-0.05%
2021/10/28	2	43.70	1	44.10	44.00	1	3,647	0.03%
2021/10/26	2	43.60	1	43.55	43.50	1	3,735	0.03%
2021/10/25	0.4	43.00	3.5	43.13	43.25	-3.1	3,761	-0.08%
2021/10/22	0	0.00	3	42.48	42.55	-3	3,841	-0.08%
2021/10/21	1	41.80	0	0.00	41.80	1	3,912	0.03%
2021/10/19	0	0.00	0.5	42.50	42.45	-0.5	4,109	-0.01%
2021/10/18	2	42.13	0	0.00	42.00	2	4,603	0.04%
2021/10/15	0	0.00	1	42.15	42.10	-1	4,704	-0.02%
2021/10/14	2	41.75	0	0.00	41.80	2	4,822	0.04%
2021/10/13	8	41.81	0	0.00	41.75	8	4,953	0.16%
2021/10/12	1	42.50	0	0.00	43.00	1	5,007	0.02%
2021/10/06	2	43.40	5	43.20	43.10	-3	5,192	-0.06%
2021/10/05	2	41.85	1	42.15	42.60	1	5,324	0.02%
2021/10/04	7	42.30	0	0.00	42.15	7	5,385	0.13%
2021/10/01	8	43.16	1	43.25	43.00	7	5,441	0.13%
2021/09/29	1	44.45	0	0.00	44.25	1	5,850	0.02%
2021/09/28	3	44.78	0	0.00	44.95	3	6,001	0.05%
2021/09/24	0	0.00	5	45.60	45.20	-5	6,013	-0.08%
2021/09/23	5	45.68	0	0.00	45.60	5	5,989	0.08%
2021/09/16	0	0.00	0.1	45.25	45.30	-0.1	5,946	0.00%
2021/09/14	24	46.06	22	45.91	45.80	2	5,898	0.03%
2021/09/13	1	45.40	1	45.55	45.50	0	5,814	0.00%
2021/09/10	2	45.20	6.2	45.08	45.25	-4.2	5,733	-0.07%
2021/09/08	2	43.45	0	0.00	43.10	2	5,573	0.04%
2021/09/07	1	43.35	6	43.43	43.55	-5	5,598	-0.09%
2021/09/06	1	42.85	1	43.40	42.70	0	5,591	0.00%
2021/09/03	0	0.00	2	43.45	43.20	-2	5,599	-0.04%
2021/09/02	0	0.00	1	43.20	43.15	-1	5,606	-0.02%
2021/08/31	0.1	43.85	12	43.85	43.85	-11.9	5,611	-0.21%
2021/08/27	1	44.00	3	43.78	43.80	-2	5,638	-0.04%
2021/08/26	0	0.00	13	43.58	43.90	-13	5,640	-0.23%
2021/08/25	0	0.00	4	43.19	43.35	-4	5,656	-0.07%
2021/08/23	4	42.95	2	43.03	43.00	2	5,691	0.04%
2021/08/19	2	42.65	3	43.10	42.30	-1	5,732	-0.02%
2021/08/18	25	42.61	16	42.96	43.45	9	5,718	0.16%
2021/08/17	2	42.40	0	0.00	42.10	2	5,718	0.03%
2021/08/16	3	42.30	3	42.28	42.50	0	5,723	0.00%
2021/08/13	3	43.38	3	43.30	43.15	0	5,725	0.00%
2021/08/12	16	43.48	20	43.75	43.95	-4	5,711	-0.07%
2021/08/11	3	41.83	12	42.22	41.85	-9	5,663	-0.16%
2021/08/10	3	42.75	0	0.00	42.55	3	5,794	0.05%
2021/08/09	3	43.73	0	0.00	43.50	3	5,853	0.05%
2021/08/06	7	44.41	8	44.24	44.30	-1	5,893	-0.02%
2021/08/05	16	45.17	6	45.74	46.50	10	5,750	0.17%
2021/08/04	1	44.05	0	0.00	44.20	1	5,714	0.02%
2021/08/02	1	43.85	1	44.25	44.15	0	5,832	0.00%
2021/07/30	0	44.55	9	44.43	44.30	-9	5,866	-0.15%
2021/07/29	0.1	44.70	11	44.70	44.75	-11	5,878	-0.19%
2021/07/28	1	44.60	1	45.00	45.05	0	5,903	0.00%
2021/07/27	1	45.50	2	45.10	45.30	-1	5,960	-0.02%
2021/07/26	0	0.00	11	45.46	45.80	-11	5,963	-0.18%
2021/07/23	2	44.10	18	44.75	44.65	-16	5,942	-0.27%
2021/07/22	9	45.97	4	46.29	44.80	5	5,851	0.09%
2021/07/21	1.1	44.99	2	45.10	45.05	-0.9	5,432	-0.02%
2021/07/20	3.1	46.03	4	45.76	45.50	-1	5,456	-0.02%
2021/07/19	2.1	46.30	8.1	45.96	46.45	-6	5,649	-0.11%
2021/07/16	12	45.19	23	45.17	45.25	-11	5,901	-0.19%
2021/07/15	0	0.00	5	44.16	44.40	-5	5,921	-0.08%
2021/07/14	3.8	44.14	5	44.06	44.20	-1.2	6,041	-0.02%
2021/07/13	1	44.30	23.1	44.60	44.30	-22.1	6,135	-0.36%
2021/07/12	0	0.00	20.3	44.06	44.30	-20.3	6,160	-0.33%
2021/07/09	6	42.92	1	43.00	43.30	5	6,113	0.08%
2021/07/08	2	43.00	5	43.09	43.10	-3	6,189	-0.05%
2021/07/07	10	43.34	6	43.25	43.50	4	6,245	0.06%
2021/07/06	14	42.85	1	42.70	42.65	13	6,231	0.21%
2021/07/05	19	41.58	8.2	41.57	42.15	10.8	6,150	0.18%
2021/07/02	0	0.00	2	39.95	39.90	-2	6,056	-0.03%
2021/07/01	5	40.08	0	0.00	39.75	5	6,184	0.08%
2021/06/30	4	40.24	0	0.00	40.25	4	6,207	0.06%
2021/06/29	10	40.20	6.2	40.41	40.25	3.8	6,215	0.06%
2021/06/28	4	39.68	0.1	39.75	39.85	3.9	6,190	0.06%
2021/06/25	4	39.75	2.2	39.75	39.70	1.8	6,217	0.03%
2021/06/24	0	0.00	0.1	39.70	39.60	-0.1	6,264	0.00%
2021/06/23	0	0.00	2	39.30	39.50	-2	6,288	-0.03%
2021/06/22	7	39.44	155.5	39.37	39.30	-148.5	6,316	-2.35%	大賣/鉅額交易
2021/06/21	1	39.40	0	0.00	39.35	1	6,401	0.02%
2021/06/18	1.3	39.90	0	0.00	40.00	1.3	6,460	0.02%
2021/06/16	3	39.40	1	39.50	39.65	2	6,597	0.03%
2021/06/15	2	39.68	2	39.85	39.70	0	6,621	0.00%
2021/06/10	12	39.54	0	0.00	39.65	12	6,899	0.17%
2021/06/09	0	39.60	0	0.00	39.50	0	7,084	0.00%
2021/06/07	2	39.65	2	40.00	40.00	0	7,242	0.00%
2021/06/04	1	39.50	15	40.00	39.50	-14	7,276	-0.19%
2021/06/02	0	0.00	1	40.00	39.95	-1	7,399	-0.01%
2021/06/01	1.1	40.21	1	40.30	40.25	0.1	7,379	0.00%
2021/05/31	1	39.70	174	39.78	39.70	-173	7,368	-2.35%	大賣/鉅額交易
2021/05/28	150	39.79	0	0.00	39.75	150	7,404	2.03%	大買/鉅額交易
2021/05/27	0	0.00	3	39.07	39.50	-3	7,460	-0.04%
2021/05/26	1	39.10	3	39.05	39.15	-2	7,474	-0.03%
2021/05/25	20	39.21	116	38.99	39.00	-96	7,507	-1.28%	大賣/
2021/05/24	3	38.42	3.4	38.40	38.40	-0.4	7,519	-0.01%
2021/05/21	15	38.30	22	38.21	38.40	-7	7,538	-0.09%
2021/05/20	17	38.26	20	37.89	37.80	-3	7,617	-0.04%
2021/05/19	25	37.26	23	37.67	38.10	2	7,637	0.03%
2021/05/18	27	36.10	31.1	37.10	37.30	-4.1	7,613	-0.05%
2021/05/17	11	36.60	50	35.68	35.85	-39	7,463	-0.52%
2021/05/14	1	38.60	6	38.53	38.65	-5	7,371	-0.07%
2021/05/13	7	37.79	4	37.29	37.80	3	7,343	0.04%
2021/05/12	3	38.20	2	38.80	37.80	1	7,256	0.01%
2021/05/11	5	40.73	3	41.12	40.45	2	7,117	0.03%
2021/05/10	3	42.30	0	0.00	42.80	3	7,054	0.04%
2021/05/07	1	42.45	7	42.46	42.50	-6	7,085	-0.08%
2021/05/06	7	41.76	7	42.09	41.70	0	7,103	0.00%
2021/05/05	3	42.00	0	0.00	41.40	3	7,117	0.04%
2021/05/04	7	40.55	9	40.57	40.90	-2	7,295	-0.03%
2021/05/03	4.1	41.59	1	42.05	41.80	3.1	7,214	0.04%
2021/04/28	0	0.00	18	42.54	42.70	-18	7,152	-0.25%
2021/04/27	11	42.43	2	42.40	42.55	9	7,270	0.12%
2021/04/26	9	42.64	0	0.00	43.25	9	7,365	0.12%
2021/04/23	5	41.41	12	42.03	41.10	-7	7,273	-0.10%
2021/04/22	19	43.93	4	43.95	43.00	15	6,989	0.21%
2021/04/21	1	48.50	3	48.55	48.50	-2	6,614	-0.03%
2021/04/20	3	48.82	6	48.67	48.80	-3	6,487	-0.05%
2021/04/19	4	48.88	3	48.75	48.75	1	6,432	0.02%
2021/04/16	30	47.00	10	47.64	47.85	20	6,365	0.31%
2021/04/15	172	46.27	4	46.60	46.55	168	6,269	2.68%	大買/鉅額交易
2021/04/14	3	45.32	8	45.54	45.70	-5	6,174	-0.08%
2021/04/13	5	46.07	4.1	46.20	45.85	0.9	6,082	0.01%
2021/04/12	7	46.81	14	46.72	46.75	-7	5,951	-0.12%
2021/04/09	8	45.90	66	45.56	46.35	-58	5,797	-1.00%
2021/04/08	5	44.92	1	45.00	45.00	4	5,596	0.07%
2021/04/07	4	44.33	3	44.30	44.50	1	5,526	0.02%
2021/04/06	0	0.00	1	43.10	43.10	-1	5,414	-0.02%
2021/03/31	1	42.80	0	0.00	42.80	1	5,362	0.02%
2021/03/30	0	0.00	1	42.60	42.85	-1	5,364	-0.02%
2021/03/29	50	42.60	0	0.00	42.70	50	5,359	0.93%
2021/03/26	2	42.15	1	42.20	42.25	1	5,357	0.02%
2021/03/25	1	41.95	0	0.00	41.90	1	5,375	0.02%
2021/03/24	7	41.65	2	41.58	41.85	5	5,406	0.09%
2021/03/23	5	42.21	53	42.38	42.15	-48	5,342	-0.90%
2021/03/22	1.1	42.63	5	42.57	42.65	-3.9	5,350	-0.07%
2021/03/19	56	42.88	3	42.85	42.80	53	5,381	0.98%
2021/03/18	4	42.58	14	42.65	42.65	-10	5,313	-0.19%
2021/03/17	0	0.00	11	42.64	42.60	-11	5,379	-0.20%
2021/03/16	4	42.65	73	42.55	42.65	-69	5,455	-1.26%
2021/03/15	3	42.48	11	41.98	42.45	-8	5,319	-0.15%
2021/03/12	54	40.12	4	40.23	40.50	50	5,182	0.96%
2021/03/11	19	39.81	0	0.00	39.65	19	5,186	0.37%
2021/03/10	4	39.24	3	39.25	39.25	1	5,238	0.02%
2021/03/09	0	0.00	8	38.81	39.20	-8	5,255	-0.15%
2021/03/04	1	38.45	0	0.00	38.60	1	5,328	0.02%
2021/03/03	8	38.69	0	0.00	38.75	8	5,361	0.15%
2021/03/02	2	39.30	2	39.05	39.00	0	5,472	0.00%
2021/02/26	2	38.50	8	38.15	38.85	-6	5,470	-0.11%
2021/02/25	0	0.00	5	37.93	38.25	-5	5,432	-0.09%
2021/02/24	3	37.90	4	38.13	38.05	-1	5,425	-0.02%
2021/02/23	20	38.36	1	38.50	38.40	19	5,377	0.35%
2021/02/22	9	38.24	1	38.50	38.50	8	5,335	0.15%
2021/02/19	3	36.97	1	37.45	37.45	2	5,240	0.04%
2021/02/18	4	37.10	0	0.00	37.10	4	5,210	0.08%
2021/02/17	5	36.44	3	36.45	36.65	2	5,207	0.04%
2021/02/05	2	36.18	1	36.25	35.95	1	5,154	0.02%
2021/02/04	11	35.62	2	36.00	36.00	9	5,172	0.17%
2021/02/02	3	35.00	0	0.00	35.00	3	5,080	0.06%
2021/02/01	0	0.00	2	34.60	34.60	-2	5,063	-0.04%
2021/01/29	3	35.60	1	35.50	34.85	2	5,020	0.04%
2021/01/28	7	35.91	0	0.00	35.80	7	4,927	0.14%
2021/01/27	4	37.06	21	37.18	36.85	-17	4,836	-0.35%
2021/01/26	29	36.97	6	36.53	36.70	23	4,746	0.48%
2021/01/25	0	0.00	59	35.83	36.00	-59	4,509	-1.31%
2021/01/22	0	0.00	10	35.20	35.65	-10	4,485	-0.22%
2021/01/21	10	35.28	2	35.18	35.20	8	4,457	0.18%
2021/01/20	27	35.58	19	35.47	35.50	8	4,432	0.18%
2021/01/19	22	35.81	2	35.80	35.95	20	4,299	0.47%
2021/01/18	8	34.86	1	35.00	34.95	7	4,172	0.17%
2021/01/15	0	0.00	6	35.20	35.00	-6	4,121	-0.15%
2021/01/14	0	35.05	0	0.00	35.20	0	4,110	0.00%
2021/01/13	0	35.10	0	0.00	35.15	0	4,080	0.00%
2021/01/12	36	35.40	3	35.18	35.00	33	4,043	0.82%
2021/01/11	1	34.90	0	0.00	35.20	1	3,938	0.03%
2021/01/08	0	0.00	3	34.70	34.70	-3	3,852	-0.08%
2021/01/07	0	0.00	10	34.00	34.20	-10	3,772	-0.27%
2021/01/04	1	34.45	5	34.40	34.45	-4	3,696	-0.11%
2020/12/31	0	0.00	1	34.35	34.30	-1	3,679	-0.03%
2020/12/30	0	0.00	3	34.30	34.25	-3	3,667	-0.08%
2020/12/29	1	34.50	1	34.50	34.50	0	3,632	0.00%
2020/12/28	1	34.60	4	34.66	34.70	-3	3,609	-0.08%
2020/12/24	1	34.50	0	0.00	34.45	1	3,557	0.03%
2020/12/23	4	34.01	1	33.95	34.00	3	3,518	0.09%
2020/12/21	3	34.25	0	0.00	34.30	3	3,468	0.09%
2020/12/18	3	34.28	1	34.25	34.10	2	3,419	0.06%
2020/12/17	1	34.95	2	34.65	34.70	-1	3,358	-0.03%
2020/12/16	3	34.88	1	34.95	34.95	2	3,325	0.06%
2020/12/15	0	0.00	2	34.30	34.20	-2	3,237	-0.06%
2020/12/14	2	34.90	1	34.80	34.90	1	3,128	0.03%
2020/12/11	2	34.20	61	34.35	34.60	-59	3,089	-1.91%
2020/12/10	1	34.50	1	34.95	34.80	0	2,972	0.00%
2020/12/09	45	33.95	3	34.05	34.40	42	2,798	1.50%
2020/12/08	0	0.00	2	33.70	33.75	-2	2,700	-0.07%
2020/12/07	2	34.00	0	0.00	33.90	2	2,640	0.08%
2020/12/04	7	33.45	1	33.50	33.40	6	2,541	0.24%
2020/12/03	0	0.00	6	33.35	32.90	-6	2,397	-0.25%
2020/12/02	2	32.70	17	33.03	33.15	-15	2,326	-0.64%
2020/11/30	2	32.75	4	32.73	32.60	-2	2,168	-0.09%
2020/11/26	0	0.00	8	32.44	32.40	-8	2,030	-0.39%
2020/11/25	0	0.00	5	31.78	31.60	-5	1,851	-0.27%
2020/11/24	0	0.00	1	31.35	31.25	-1	1,763	-0.06%
2020/11/23	0	0.00	2	31.35	31.35	-2	1,739	-0.11%
2020/11/18	0	0.00	1	30.90	31.00	-1	1,681	-0.06%
2020/11/17	0	0.00	6	30.95	30.95	-6	1,668	-0.36%
2020/11/16	26	31.01	2	31.05	31.05	24	1,704	1.41%
2020/11/13	0	0.00	1	30.65	30.70	-1	1,684	-0.06%
2020/11/12	0	0.00	70	30.65	30.55	-70	1,671	-4.19%
2020/11/11	42	30.18	0	0.00	30.20	42	1,635	2.57%
2020/11/09	0	0.00	8	30.25	30.30	-8	1,626	-0.49%
2020/11/06	1	30.25	0	0.00	30.30	1	1,619	0.06%
2020/11/05	20	30.35	0	0.00	30.35	20	1,632	1.23%
2020/11/02	0	0.00	1	30.15	30.15	-1	1,707	-0.06%
2020/10/30	3	30.40	0	0.00	30.30	3	1,697	0.18%
2020/10/28	5.4	30.30	1	30.30	30.20	4.4	1,647	0.27%
2020/10/27	1	30.10	6	30.13	30.20	-5	1,627	-0.31%
2020/10/26	0	30.10	0	0.00	30.00	0	1,604	0.00%
2020/10/16	1	29.60	0	0.00	29.50	1	1,734	0.06%
2020/10/08	1	29.50	3	29.55	29.55	-2	1,781	-0.11%
2020/10/07	0	0.00	0	29.55	29.45	0	1,801	0.00%
2020/09/30	0	0.00	3	29.20	29.35	-3	1,961	-0.15%
2020/09/28	0	0.00	1	29.25	29.30	-1	2,069	-0.05%
2020/09/25	0	0.00	5	29.02	29.05	-5	2,164	-0.23%
2020/09/24	1	29.05	0	0.00	29.05	1	2,234	0.04%
2020/09/22	0	0.00	2	29.45	29.35	-2	2,275	-0.09%
2020/09/16	2	29.50	0	0.00	29.50	2	2,351	0.09%
2020/09/07	0	0.00	2	29.95	29.90	-2	2,783	-0.07%
2020/09/04	0	0.00	2	29.95	30.00	-2	2,820	-0.07%
2020/09/03	0	0.00	20.5	30.10	30.10	-20.5	2,851	-0.72%
2020/09/02	0	0.00	7	29.84	30.00	-7	2,910	-0.24%
2020/08/31	0	0.00	0.5	29.90	29.80	-0.5	3,179	-0.02%
2020/08/27	1	29.80	5	29.85	29.75	-4	3,276	-0.12%
2020/08/26	0	29.95	0	0.00	29.85	0	3,351	0.00%
2020/08/20	46	29.29	0	0.00	29.25	46	3,487	1.32%
2020/08/19	10	29.92	3	30.03	29.90	7	3,465	0.20%
2020/08/17	0	0.00	4	30.40	30.45	-4	3,600	-0.11%
2020/08/14	0	0.00	6	30.25	30.30	-6	3,672	-0.16%
2020/08/13	2	30.20	5	30.30	30.10	-3	3,691	-0.08%
2020/08/12	1	30.00	0	0.00	30.15	1	3,749	0.03%
2020/08/11	0.1	30.30	1	30.15	30.25	-0.9	3,777	-0.02%
2020/08/10	1	30.70	1	30.65	30.55	0	3,849	0.00%
2020/08/07	8	30.36	8	30.29	30.40	0	3,907	0.00%
2020/08/06	5	30.00	5	29.90	29.90	0	3,916	0.00%
2020/08/04	0.1	29.90	0	0.00	29.75	0.1	4,017	0.00%
2020/07/31	0	0.00	2	29.70	29.70	-2	4,160	-0.05%
2020/07/30	0	0.00	2	29.60	29.75	-2	4,195	-0.05%
2020/07/28	0.2	29.20	0	0.00	29.00	0.2	4,304	0.00%
2020/07/27	16	29.47	0	0.00	29.35	16	4,399	0.36%
2020/07/24	22	29.83	0	0.00	29.60	22	4,502	0.49%
2020/07/22	0	0.00	20	30.05	30.10	-20	4,754	-0.42%
2020/07/21	1	30.00	0	0.00	29.90	1	4,869	0.02%
2020/07/20	2	30.05	5	30.00	30.05	-3	5,055	-0.06%
2020/07/17	3	29.97	0	0.00	29.85	3	5,203	0.06%
2020/07/16	0	0.00	28	30.05	30.00	-28	5,373	-0.52%
2020/07/15	2	29.95	0	0.00	30.00	2	5,486	0.04%
2020/07/14	1	30.20	0	0.00	30.05	1	5,622	0.02%
2020/07/10	10	30.20	5	30.44	30.20	5	5,923	0.08%
2020/07/09	2	31.15	2.2	30.99	30.85	-0.2	6,006	0.00%
2020/07/08	1	30.55	5	30.65	30.60	-4	6,067	-0.07%
2020/07/07	0	0.00	1	30.70	30.55	-1	6,140	-0.02%
2020/07/06	1	31.00	0	0.00	30.75	1	6,167	0.02%
2020/07/03	2	30.80	10	30.44	30.80	-8	6,181	-0.13%
2020/07/02	1	30.10	1	30.10	30.15	0	6,161	0.00%
2020/07/01	6	30.04	4	29.94	30.00	2	6,180	0.03%
2020/06/30	2	29.75	3	29.67	29.75	-1	6,173	-0.02%
2020/06/24	1	29.90	0	0.00	29.80	1	6,200	0.02%
2020/06/23	5	30.00	0	0.00	29.95	5	6,227	0.08%
2020/06/22	1	29.90	2	30.03	30.00	-1	6,242	-0.02%
2020/06/19	3	29.50	1	29.60	29.60	2	6,262	0.03%
2020/06/18	7	29.45	5	29.45	29.45	2	6,153	0.03%
2020/06/12	4	29.71	0	0.00	29.85	4	6,229	0.06%
2020/06/11	1	30.55	6	30.05	30.05	-5	6,262	-0.08%
2020/06/09	2	30.65	14	30.74	30.65	-12	6,386	-0.19%
2020/06/08	8	31.16	2	31.10	30.95	6	6,409	0.09%
2020/06/05	17	30.91	1.1	31.22	31.35	15.9	6,387	0.25%
2020/06/04	0	0.00	1	30.15	30.20	-1	6,262	-0.02%
2020/06/03	3	30.23	0	0.00	30.15	3	6,298	0.05%
2020/06/02	2.2	30.32	1	30.30	30.30	1.2	6,461	0.02%
2020/06/01	0	0.00	10	29.90	29.95	-10	6,431	-0.16%
2020/05/29	2	29.50	0	0.00	29.50	2	6,410	0.03%
2020/05/28	3	29.75	20	29.89	29.70	-17	6,371	-0.27%
2020/05/26	16	29.99	2	29.85	29.80	14	6,333	0.22%
2020/05/25	11	29.82	0	0.00	29.95	11	6,292	0.17%
2020/05/22	7	29.73	0	0.00	29.65	7	6,272	0.11%
2020/05/21	1	30.45	0	0.00	30.35	1	6,136	0.02%
2020/05/20	0	0.00	7	30.56	30.65	-7	6,054	-0.12%
2020/05/19	10	30.25	0	0.00	30.25	10	6,034	0.17%
2020/05/18	2	30.70	0	0.00	30.65	2	6,023	0.03%
2020/05/15	3	31.25	0	0.00	30.70	3	5,998	0.05%
2020/05/14	2	31.85	0	0.00	31.35	2	5,926	0.03%
2020/05/13	9	32.52	7	32.40	32.40	2	5,884	0.03%
2020/05/12	0	32.85	0	0.00	32.80	0	5,851	0.00%
2020/05/08	4.1	31.87	2	31.90	31.90	2.1	5,762	0.04%
2020/05/07	6.1	32.48	12	32.44	32.45	-6	5,676	-0.10%
2020/05/06	0.1	32.50	0	0.00	32.40	0.1	5,663	0.00%
2020/05/05	4.1	32.82	5	32.65	32.65	-0.9	5,648	-0.02%
2020/05/04	4.1	33.00	3	32.90	32.80	1.1	5,626	0.02%
2020/04/30	1	33.60	1.1	33.75	33.70	-0.1	5,580	0.00%
2020/04/29	1	34.55	12	34.16	34.20	-11	5,545	-0.20%
2020/04/28	5	33.42	4	33.28	34.10	1	5,516	0.02%
2020/04/27	11	32.34	1	32.20	32.30	10	5,336	0.19%
2020/04/24	4	31.91	1	31.85	31.85	3	5,273	0.06%
2020/04/23	2	32.35	2	32.20	32.15	0	5,168	0.00%
2020/04/22	2	34.95	0	0.00	34.95	2	4,997	0.04%
2020/04/21	2	35.13	4	35.21	35.00	-2	4,864	-0.04%
2020/04/20	3	35.18	2	35.20	35.35	1	4,729	0.02%
2020/04/17	0	0.00	6	34.88	34.95	-6	4,768	-0.13%
2020/04/16	4	35.29	46	34.64	35.20	-42	4,690	-0.90%
2020/04/15	1	34.40	1	34.45	34.45	0	4,536	0.00%
2020/04/14	2	33.75	1	33.85	33.90	1	4,471	0.02%
2020/04/13	2	33.13	14	33.31	33.30	-12	4,367	-0.27%
2020/04/09	0	0.00	4	32.43	32.15	-4	4,234	-0.09%
2020/04/08	20	31.77	1	31.75	32.00	19	4,155	0.46%
2020/04/01	2	30.45	0	0.00	30.45	2	3,919	0.05%
2020/03/30	5	29.30	1	29.30	29.90	4	3,840	0.10%
2020/03/27	0	0.00	1	30.20	29.40	-1	3,813	-0.03%
2020/03/26	40	29.40	0	0.00	29.60	40	3,764	1.06%
2020/03/25	0	0.00	2	29.35	29.00	-2	3,727	-0.05%
2020/03/23	0	0.00	1	27.20	27.55	-1	3,723	-0.03%
2020/03/20	0	0.00	1	28.15	28.40	-1	3,721	-0.03%
2020/03/19	4	27.05	1	27.70	26.70	3	3,643	0.08%
2020/03/18	2	29.75	0	0.00	29.50	2	3,535	0.06%
2020/03/17	0	0.00	1	29.60	30.10	-1	3,469	-0.03%
2020/03/16	12	31.28	0	0.00	31.20	12	3,385	0.35%
2020/03/13	4	30.34	0	0.00	31.45	4	3,305	0.12%
2020/03/12	0	0.00	7	31.05	31.60	-7	3,172	-0.22%
2020/03/11	2	32.60	5	32.25	32.10	-3	3,074	-0.10%
2020/03/10	0	0.00	2	32.20	32.25	-2	3,001	-0.07%
2020/03/09	5	31.52	6	32.13	31.35	-1	2,931	-0.03%
2020/03/06	0	0.00	11	32.60	32.65	-11	2,859	-0.38%
2020/03/05	5	31.90	1	31.75	32.00	4	2,628	0.15%
2020/03/04	2	31.00	0	0.00	30.95	2	2,581	0.08%
2020/03/02	0	0.00	1	30.90	30.70	-1	2,564	-0.04%
2020/02/27	4	31.00	1	31.05	31.15	3	2,552	0.12%
2020/02/26	0	0.00	2	31.70	31.70	-2	2,521	-0.08%
2020/02/21	6	31.83	0	0.00	31.75	6	2,475	0.24%
2020/02/18	1	31.90	0	0.00	31.70	1	2,433	0.04%
2020/02/17	2	32.10	0	0.00	32.10	2	2,500	0.08%
2020/02/14	1	32.05	1	32.00	32.05	0	2,553	0.00%
2020/02/13	1	31.50	0	0.00	31.50	1	2,495	0.04%
2020/02/11	2	31.05	1	30.95	31.05	1	2,449	0.04%
2020/02/07	5	31.50	4	31.71	31.05	1	2,413	0.04%
2020/02/06	2	31.90	10	31.80	31.70	-8	2,371	-0.34%
2020/02/05	5	31.68	0	0.00	31.80	5	2,342	0.21%
2020/02/04	13	32.05	7	32.11	31.80	6	2,303	0.26%
2020/02/03	17	31.59	7	31.84	32.05	10	2,265	0.44%
2020/01/31	10	32.22	5	32.05	32.70	5	2,152	0.23%
2020/01/30	2	30.48	14	30.24	30.65	-12	2,032	-0.59%
2020/01/20	3	32.42	0	0.00	32.30	3	1,955	0.15%
2020/01/16	0	0.00	1	31.55	32.20	-1	1,892	-0.05%
2020/01/14	3	32.05	0	0.00	32.30	3	1,826	0.16%
2020/01/13	12	32.42	4	32.50	32.05	8	1,766	0.45%
2020/01/10	0	0.00	9	31.59	31.75	-9	1,607	-0.56%
2020/01/09	4	31.20	1	31.30	31.15	3	1,515	0.20%
2020/01/08	5	31.22	3	31.15	31.15	2	1,452	0.14%
2020/01/07	2	30.65	0	0.00	30.90	2	1,400	0.14%
2020/01/06	2	30.85	0	0.00	30.75	2	1,373	0.15%
2020/01/03	11	30.91	0	0.00	30.55	11	1,354	0.81%
2020/01/02	2	30.40	0	0.00	30.40	2	1,331	0.15%
2019/12/25	5	30.15	0	0.00	30.15	5	1,525	0.33%
2019/12/19	0	0.00	2	30.10	30.10	-2	1,518	-0.13%
2019/12/18	0	0.00	7	30.14	30.30	-7	1,499	-0.47%
2019/12/13	0	0.00	5	29.25	29.30	-5	1,376	-0.36%
2019/12/12	0	0.00	5	29.30	29.40	-5	1,377	-0.36%
2019/12/11	1	29.30	0	0.00	29.35	1	1,390	0.07%
2019/12/03	0	0.00	0.2	29.60	29.30	-0.2	1,484	-0.01%
2019/11/22	1	29.80	0	0.00	29.80	1	1,456	0.07%
2019/11/21	2	29.70	0	0.00	29.85	2	1,459	0.14%
2019/11/19	0	0.00	2	30.20	30.05	-2	1,484	-0.13%
2019/11/18	0	0.00	10	30.05	30.00	-10	1,524	-0.66%
2019/11/15	0	0.00	5	30.00	29.80	-5	1,518	-0.33%
2019/11/14	12	30.35	5	30.30	29.80	7	1,508	0.46%
2019/11/13	0	0.00	21	29.90	30.10	-21	1,460	-1.44%
2019/11/11	2	28.95	0	0.00	28.95	2	1,478	0.14%
2019/11/06	5	29.05	0	0.00	29.00	5	1,489	0.34%
2019/11/01	0	0.00	2	29.15	29.25	-2	1,517	-0.13%
2019/10/25	1	29.75	0	0.00	29.75	1	1,584	0.06%
2019/10/23	0	0.00	1	29.55	29.65	-1	1,638	-0.06%
2019/10/14	5	29.05	0	0.00	29.05	5	2,257	0.22%
2019/10/08	25	29.53	30	29.47	29.60	-5	2,375	-0.21%
2019/10/04	20	30.58	5	30.60	30.60	15	2,442	0.61%
2019/10/03	10	30.10	5	30.15	30.15	5	2,407	0.21%
2019/10/02	0	0.00	15	29.70	29.80	-15	2,413	-0.62%
2019/09/27	0	0.00	5	29.40	29.00	-5	2,404	-0.21%
2019/09/06	0	0.00	1	28.85	28.80	-1	2,473	-0.04%
2019/09/02	0	0.00	2	28.75	28.75	-2	2,600	-0.08%
2019/08/22	0	0.00	1	28.90	28.90	-1	2,698	-0.04%
2019/08/16	2	28.60	0	0.00	28.55	2	2,650	0.08%
2019/08/14	0	0.00	16	27.91	28.45	-16	2,579	-0.62%
2019/08/07	0	0.00	5	27.70	27.70	-5	2,537	-0.20%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/01	0	0.00	1	28.15	28.20	-1	2,587	-0.04%
2019/07/30	1	27.75	0	0.00	27.70	1	2,575	0.04%
2019/07/25	0	0.00	2	27.98	28.15	-2	2,537	-0.08%
2019/07/24	1	27.85	5	27.95	27.85	-4	2,508	-0.16%
2019/07/23	2	28.70	0	0.00	28.35	2	2,458	0.08%
2019/07/22	1	28.95	1	28.85	28.70	0	2,423	0.00%
2019/07/19	10	31.85	10	32.00	31.90	0	2,284	0.00%
2019/07/17	10	32.20	0	0.00	32.20	10	2,049	0.49%
2019/07/16	20	32.45	0	0.00	32.35	20	1,984	1.01%
2019/07/15	0	0.00	15	32.85	32.80	-15	1,896	-0.79%
2019/07/11	10	32.95	12	32.95	32.90	-2	1,780	-0.11%
2019/07/09	0	0.00	2	32.25	32.15	-2	1,710	-0.12%
2019/07/08	6	32.02	11	31.93	31.85	-5	1,686	-0.30%
2019/07/05	2	32.35	0	0.00	32.35	2	1,841	0.11%
2019/07/03	32	32.03	3	32.02	32.05	29	1,917	1.51%
2019/07/02	0	0.00	4	31.85	31.90	-4	1,897	-0.21%
2019/07/01	2	31.80	0	0.00	31.80	2	1,903	0.11%
2019/06/28	0	0.00	1	31.55	31.55	-1	1,874	-0.05%
2019/06/24	7	31.39	7	31.40	31.40	0	1,923	0.00%
2019/06/21	0	0.00	1	31.25	31.10	-1	1,951	-0.05%
2019/06/19	6	31.40	36	31.35	31.30	-30	2,001	-1.50%
2019/06/17	22	31.22	21	31.26	31.35	1	2,048	0.05%
2019/06/14	0	0.00	80	31.00	30.90	-80	2,063	-3.88%
2019/06/13	10	31.10	10	31.10	31.20	0	2,120	0.00%
2019/06/12	5	30.84	5	30.90	30.90	0	2,211	0.00%
2019/06/11	3	30.57	3	30.72	30.70	0	2,241	0.00%
2019/06/10	2	29.95	4	30.11	30.20	-2	2,288	-0.09%
2019/06/06	1	31.40	1	31.35	31.30	0	2,289	0.00%
2019/06/05	10	31.53	10	31.33	31.25	0	2,312	0.00%
2019/06/04	3	31.25	4	31.40	31.35	-1	2,361	-0.04%
2019/06/03	15	31.33	15	31.33	31.20	0	2,374	0.00%
2019/05/31	10	31.38	10	31.50	31.55	0	2,379	0.00%
2019/05/30	1	31.00	0	0.00	31.20	1	2,360	0.04%
2019/05/29	1	31.10	0	0.00	30.80	1	2,366	0.04%
2019/05/24	0	0.00	40	30.43	30.40	-40	2,369	-1.69%
2019/05/23	7	30.00	0	0.00	30.00	7	2,368	0.30%
2019/05/21	0	0.00	1	30.35	30.30	-1	2,368	-0.04%
2019/05/15	0	0.00	3	30.15	30.10	-3	2,392	-0.13%
2019/05/14	5	29.30	2	29.13	29.75	3	2,401	0.12%
2019/05/13	6	29.55	0	0.00	29.40	6	2,399	0.25%
2019/05/10	2	30.35	0	0.00	29.95	2	2,435	0.08%
2019/05/09	1	30.70	0	0.00	30.70	1	2,404	0.04%
2019/05/03	2	31.05	1	31.15	31.00	1	2,396	0.04%
2019/05/02	1	30.90	0	0.00	31.00	1	2,395	0.04%
2019/04/30	2	30.70	0	0.00	30.80	2	2,392	0.08%
2019/04/29	1	31.00	0	0.00	30.80	1	2,402	0.04%
2019/04/25	2	31.35	0	0.00	31.35	2	2,401	0.08%
2019/04/24	1	31.35	0	0.00	31.35	1	2,402	0.04%
2019/04/23	0	0.00	11	31.30	31.30	-11	2,402	-0.46%
2019/04/18	0	0.00	2	31.50	31.20	-2	2,408	-0.08%
2019/04/15	0	0.00	2	31.50	31.35	-2	2,359	-0.08%
2019/04/12	0	0.00	3	31.65	31.60	-3	2,334	-0.13%
2019/04/11	1	32.05	9	31.97	32.00	-8	2,301	-0.35%
2019/04/10	13	31.51	32	31.26	31.70	-19	2,097	-0.91%
2019/04/09	1	31.35	31	31.35	31.50	-30	1,993	-1.50%
2019/04/08	1	31.60	0	0.00	31.45	1	1,977	0.05%
2019/04/03	0	0.00	10	31.45	31.45	-10	1,959	-0.51%
2019/04/02	0	0.00	2	31.50	31.45	-2	1,937	-0.10%
2019/03/28	13	31.20	0	0.00	31.30	13	1,873	0.69%
2019/03/22	0	0.00	1	30.65	30.65	-1	1,773	-0.06%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/18	5	30.68	3	30.70	30.65	2	1,637	0.12%
2019/03/15	0	0.00	6	30.28	30.25	-6	1,583	-0.38%
2019/03/14	10	29.80	10	29.58	29.60	0	1,507	0.00%
2019/03/13	1	29.55	0	0.00	29.50	1	1,496	0.07%
2019/02/27	1	29.80	0	0.00	30.00	1	1,303	0.08%
2019/02/15	3	29.45	0	0.00	29.20	3	1,255	0.24%
2019/02/13	3	29.77	0	0.00	29.70	3	1,297	0.23%
2019/02/12	1	29.95	0	0.00	29.80	1	1,298	0.08%
2019/01/30	0	0.00	1	29.20	29.15	-1	1,269	-0.08%
2019/01/15	0	0.00	1	28.20	28.40	-1	1,606	-0.06%
2019/01/10	1	28.45	0	0.00	28.45	1	1,602	0.06%
2019/01/02	1	27.10	0	0.00	27.05	1	1,697	0.06%
2018/12/12	0	0.00	3	28.83	28.85	-3	1,835	-0.16%
2018/12/07	1	28.45	0	0.00	28.45	1	1,897	0.05%
2018/12/03	5	30.35	1	30.35	30.30	4	2,006	0.20%
2018/11/27	1	29.00	0	0.00	29.50	1	2,015	0.05%
2018/11/26	0	0.00	20	29.00	28.90	-20	2,007	-1.00%
2018/11/21	0	0.00	1	28.95	29.05	-1	2,079	-0.05%
2018/11/13	0	0.00	6	29.03	29.15	-6	2,243	-0.27%
2018/11/12	0	0.00	44	28.84	29.10	-44	2,282	-1.93%
2018/11/09	0	0.00	7	28.54	28.75	-7	2,291	-0.31%
2018/11/08	0	0.00	1	28.75	28.80	-1	2,311	-0.04%
2018/11/07	0	0.00	2	28.40	28.65	-2	2,350	-0.09%
2018/11/02	2	28.15	0	0.00	28.25	2	2,863	0.07%
2018/11/01	0	0.00	2	26.88	27.00	-2	3,140	-0.06%
2018/10/31	1	26.00	7	25.94	26.00	-6	3,260	-0.18%
2018/10/30	2	25.00	0	0.00	25.20	2	3,339	0.06%
2018/10/29	0	0.00	1	25.80	25.20	-1	3,446	-0.03%
2018/10/26	0	0.00	1	25.70	25.70	-1	3,489	-0.03%
2018/10/25	0	0.00	5	25.51	25.45	-5	3,563	-0.14%
2018/10/24	47	26.96	0	0.00	26.40	47	3,555	1.32%
2018/10/19	1	27.95	2	27.90	28.20	-1	3,550	-0.03%
2018/10/17	1	28.50	0	0.00	28.15	1	3,626	0.03%
2018/10/16	0	0.00	10	28.25	28.30	-10	3,752	-0.27%
2018/10/15	1	28.10	11	28.10	28.20	-10	3,820	-0.26%
2018/10/12	2	27.60	7	27.56	28.20	-5	3,901	-0.13%
2018/10/11	8	27.59	5	28.10	27.20	3	4,065	0.07%
2018/10/09	1	29.55	0	0.00	29.55	1	4,426	0.02%
2018/10/08	0	0.00	1	29.55	29.65	-1	4,992	-0.02%
2018/10/04	5	29.60	0	0.00	29.40	5	5,069	0.10%
2018/10/03	0	0.00	1	30.00	29.80	-1	5,070	-0.02%
2018/10/01	1	30.00	0	0.00	30.20	1	5,161	0.02%
2018/09/27	1	29.95	0	0.00	29.95	1	5,488	0.02%
2018/09/25	20	30.00	0	0.00	30.05	20	5,569	0.36%
2018/09/19	2	30.25	0	0.00	30.10	2	5,634	0.04%
2018/09/13	30	29.00	0	0.00	29.20	30	5,676	0.53%
2018/09/12	0	0.00	5	29.05	29.20	-5	5,701	-0.09%
2018/09/11	1	29.20	2	28.95	29.20	-1	5,744	-0.02%
2018/09/10	20	28.75	0	0.00	28.75	20	5,834	0.34%
2018/09/07	21	29.99	21	29.96	29.80	0	5,964	0.00%
2018/09/06	30	30.50	5	30.54	30.25	25	5,992	0.42%
2018/09/05	1	31.25	0	0.00	31.05	1	6,064	0.02%
2018/09/04	1	31.05	5	31.05	31.20	-4	6,185	-0.06%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/29	0	0.00	0.4	31.40	31.40	-0.4	6,362	-0.01%
2018/08/28	2	31.30	1	31.30	31.30	1	6,421	0.02%
2018/08/27	30	30.55	3	30.45	30.70	27	6,407	0.42%
2018/08/24	0	0.00	10	30.05	30.10	-10	6,430	-0.16%
2018/08/23	2	30.45	0	0.00	30.50	2	6,458	0.03%
2018/08/22	21	30.41	0	0.00	30.55	21	6,519	0.32%
2018/08/21	0	0.00	11	30.85	30.85	-11	6,556	-0.17%
2018/08/20	0	0.00	3	30.13	30.05	-3	6,568	-0.05%
2018/08/17	53	31.18	0	0.00	30.85	53	6,561	0.81%
2018/08/16	3	31.48	0	0.00	31.30	3	6,545	0.05%
2018/08/13	3	31.92	0	0.00	31.85	3	6,799	0.04%
2018/08/09	3	32.20	1	32.25	32.25	2	6,717	0.03%
2018/08/08	11	35.10	0	0.00	34.95	11	6,375	0.17%
2018/08/07	1	34.90	5	35.20	35.25	-4	6,099	-0.07%
2018/08/06	2	35.18	3	35.22	35.25	-1	6,028	-0.02%
2018/08/03	0	0.00	1	34.95	35.15	-1	6,005	-0.02%
2018/08/02	2	35.05	120	35.03	34.75	-118	6,118	-1.93%	大賣/鉅額交易
2018/08/01	8	35.15	1	34.75	35.05	7	6,234	0.11%
2018/07/31	0	0.00	1	34.45	34.55	-1	6,215	-0.02%
2018/07/30	0	0.00	20	34.25	34.45	-20	6,196	-0.32%
2018/07/26	1	34.70	0	0.00	34.65	1	6,149	0.02%
2018/07/24	1	34.55	10	34.50	34.55	-9	6,137	-0.15%
2018/07/23	1	34.15	1	34.20	34.15	0	6,120	0.00%
2018/07/20	0	0.00	1	34.85	34.70	-1	6,010	-0.02%
2018/07/19	0	0.00	15	34.92	35.20	-15	5,960	-0.25%
2018/07/18	6	36.18	28	35.88	35.50	-22	5,928	-0.37%
2018/07/17	86	37.32	36	36.81	36.60	50	5,762	0.87%
2018/07/16	23	35.98	12	36.39	36.60	11	5,339	0.21%
2018/07/12	1	34.00	16	34.28	34.45	-15	4,748	-0.32%
2018/07/11	2	34.03	2	34.05	34.15	0	4,743	0.00%
2018/07/09	4	33.90	0	0.00	33.85	4	4,843	0.08%
2018/07/06	0	0.00	1	33.55	34.20	-1	4,826	-0.02%
2018/07/05	3	34.92	2	34.65	34.10	1	4,768	0.02%
2018/07/04	1	33.80	0	0.00	34.35	1	4,750	0.02%
2018/07/03	2	33.80	2	33.95	33.80	0	4,754	0.00%
2018/07/02	1	34.45	0	0.00	34.20	1	4,765	0.02%
2018/06/29	0	0.00	11	34.09	34.25	-11	4,793	-0.23%
2018/06/26	3	33.97	2	33.80	33.90	1	4,891	0.02%
2018/06/25	0	0.00	1	34.40	34.35	-1	4,966	-0.02%
2018/06/22	1	34.35	0	0.00	34.40	1	5,060	0.02%
2018/06/21	2	34.48	3	34.50	34.50	-1	5,102	-0.02%
2018/06/20	1	34.40	1	34.25	34.30	0	5,211	0.00%
2018/06/19	6	34.20	3	33.93	33.95	3	5,243	0.06%
2018/06/15	2	35.00	2	34.80	34.45	0	5,246	0.00%
2018/06/14	1	34.40	11	34.50	34.55	-10	5,173	-0.19%
2018/06/13	12	34.48	8	34.41	34.45	4	5,513	0.07%
2018/06/12	0	0.00	3	34.02	34.05	-3	5,732	-0.05%
2018/06/11	0	0.00	3	33.80	33.45	-3	5,726	-0.05%
2018/06/07	2	33.80	4	33.85	33.60	-2	6,123	-0.03%
2018/06/06	4	33.45	0	0.00	33.40	4	6,089	0.07%
2018/05/31	2	33.35	0	0.00	33.25	2	6,201	0.03%
2018/05/29	1	33.00	0	0.00	32.75	1	6,144	0.02%
2018/05/28	0	0.00	1	33.20	33.15	-1	6,108	-0.02%
2018/05/24	5	33.60	0	0.00	33.50	5	6,061	0.08%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/22	8	34.15	0	0.00	34.30	8	6,002	0.13%
2018/05/21	1	33.40	1	34.00	34.15	0	5,877	0.00%
2018/05/18	1	33.50	0	0.00	33.40	1	5,764	0.02%
2018/05/17	0	0.00	14	33.64	33.70	-14	5,793	-0.24%
2018/05/16	8	33.09	0	0.00	33.05	8	5,779	0.14%
2018/05/15	1	33.20	0	0.00	33.00	1	5,915	0.02%
2018/05/14	6	33.52	0	0.00	33.50	6	5,932	0.10%
2018/05/11	0	0.00	7	33.95	33.70	-7	5,881	-0.12%
2018/05/10	1	33.90	32	33.85	33.55	-31	5,847	-0.53%
2018/05/09	5	32.85	2	33.00	33.00	3	5,625	0.05%
2018/05/08	3	32.25	0.4	32.20	32.15	2.6	5,456	0.05%
2018/05/04	5	32.00	0.3	32.00	32.00	4.7	5,384	0.09%
2018/04/30	0	0.00	3	31.85	31.85	-3	5,336	-0.06%
2018/04/27	2	31.45	5	31.57	31.60	-3	5,326	-0.06%
2018/04/26	2	30.95	5	31.05	30.95	-3	5,311	-0.06%
2018/04/25	1	31.00	2	31.08	31.35	-1	5,306	-0.02%
2018/04/24	1	31.30	0	0.00	31.40	1	5,305	0.02%
2018/04/18	2	31.80	0	0.00	31.70	2	5,286	0.04%
2018/04/16	1	31.50	0	0.00	31.55	1	5,253	0.02%
2018/04/13	3	32.55	12	31.95	31.95	-9	5,233	-0.17%
2018/04/12	6	32.65	0	0.00	32.65	6	5,350	0.11%
2018/04/11	1	32.65	2	32.68	32.55	-1	5,339	-0.02%
2018/04/10	49	32.79	4	32.63	32.40	45	5,303	0.85%
2018/04/09	1	32.10	3	32.17	32.15	-2	5,142	-0.04%
2018/04/03	0	0.00	10	32.05	32.05	-10	5,113	-0.20%
2018/03/31	20	32.00	0	0.00	31.95	20	5,059	0.40%
2018/03/30	18	32.05	1	32.05	31.90	17	5,051	0.34%
2018/03/28	0	0.00	36	31.90	31.75	-36	5,058	-0.71%
2018/03/27	19	32.03	18	31.73	31.65	1	5,066	0.02%
2018/03/26	13	31.82	1	31.80	31.70	12	5,282	0.23%
2018/03/23	0	0.00	5	31.18	31.75	-5	5,348	-0.09%
2018/03/22	9	31.68	4	31.56	31.30	5	5,213	0.10%
2018/03/21	0	0.00	25	32.00	31.80	-25	5,155	-0.48%
2018/03/20	21	31.51	9	31.38	31.80	12	5,128	0.23%
2018/03/19	6	31.64	24	31.69	31.45	-18	5,051	-0.36%
2018/03/16	16	31.14	71	31.03	31.30	-55	4,629	-1.19%
2018/03/15	17	30.66	3	30.80	30.70	14	4,303	0.33%
2018/03/14	24	30.52	21	30.65	30.30	3	4,206	0.07%
2018/03/13	38	30.28	61	29.95	30.35	-23	4,003	-0.57%
2018/03/12	30	29.60	5	29.35	29.35	25	3,788	0.66%
2018/03/09	2	29.10	0	0.00	29.25	2	3,769	0.05%
2018/03/08	3	29.00	20	29.00	29.00	-17	3,778	-0.45%
2018/03/07	0	0.00	5	28.91	28.75	-5	3,778	-0.13%
2018/02/26	0	0.00	1	27.80	27.85	-1	4,217	-0.02%
2018/02/23	0	0.00	10	27.35	27.40	-10	4,253	-0.24%
2018/02/21	1	26.50	1	26.50	26.55	0	4,338	0.00%
2018/02/12	1	25.80	6	25.67	25.90	-5	4,359	-0.11%
2018/02/09	2	24.85	3	25.05	25.05	-1	4,411	-0.02%
2018/02/08	9	25.79	31	25.79	25.60	-22	4,376	-0.50%
2018/02/07	17	26.59	14	26.39	26.15	3	4,319	0.07%
2018/02/06	15	27.17	7	28.03	27.45	8	4,217	0.19%
2018/02/05	2	28.48	0	0.00	28.80	2	4,236	0.05%
2018/01/31	2	28.50	0	0.00	28.40	2	4,483	0.04%
2018/01/30	0	0.00	2	29.00	28.70	-2	4,565	-0.04%
2018/01/23	1	28.90	0.2	28.80	28.75	0.8	5,197	0.02%
2018/01/19	1	28.95	1	29.00	28.95	0	5,418	0.00%
2018/01/17	20	29.00	0	0.00	28.90	20	5,670	0.35%
2018/01/12	20	28.45	4	28.40	28.55	16	6,392	0.25%
2018/01/09	2	28.10	0	0.00	28.40	2	7,647	0.03%
2018/01/08	18	28.10	5	28.20	28.05	13	7,961	0.16%
2018/01/05	0	0.00	11	30.03	30.05	-11	7,849	-0.14%
2018/01/04	3	30.10	0	0.00	30.10	3	8,020	0.04%