至上 (8112)-永豐金-中盛券商分點個股進出

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
88.2
漲跌
▲0.4
漲幅
+0.46%
成交量
9,757張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－永豐金-中盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中盛券商分點個股進出
永豐金-中盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/27	0	0.00	108	54.40	54.30	-108	9,179	-1.18%	大賣/鉅額交易
2023/10/26	107	53.58	0	0.00	53.80	107	9,232	1.16%	大買/鉅額交易
2023/10/25	31	55.18	32	55.57	54.90	-1	9,232	-0.01%
2023/10/24	5	55.24	204	55.21	55.30	-199	9,315	-2.14%	大賣/鉅額交易
2023/10/23	0	0.00	11	54.82	54.90	-11	9,409	-0.12%
2023/10/20	14.1	54.58	3	54.30	54.20	11.1	9,481	0.12%
2023/10/19	2	53.70	9.5	54.28	54.60	-7.5	9,479	-0.08%
2023/10/18	11	52.70	4.1	53.00	52.80	6.9	9,452	0.07%
2023/10/17	1	53.60	20.2	53.90	53.60	-19.2	9,445	-0.20%
2023/10/16	70	52.97	9.9	53.35	53.40	60.2	9,528	0.63%
2023/10/13	121.1	54.37	8	54.50	54.30	113.1	9,581	1.18%	大買/鉅額交易
2023/10/12	0.5	55.60	7	55.89	55.60	-6.5	9,622	-0.07%
2023/10/11	2	55.85	4.1	55.52	55.40	-2.1	9,790	-0.02%
2023/10/06	107	54.85	110.8	55.92	56.00	-3.7	9,756	-0.04%	大買/大賣/
2023/10/05	27.9	56.27	14.2	56.74	55.90	13.7	9,667	0.14%
2023/10/04	1.2	56.28	7	56.13	56.40	-5.8	9,596	-0.06%
2023/10/03	11.2	56.74	63.3	55.76	56.10	-52.1	9,560	-0.54%
2023/10/02	1.2	55.07	19	55.71	55.30	-17.8	9,442	-0.19%
2023/09/28	2.3	55.11	13	55.26	55.10	-10.7	9,527	-0.11%
2023/09/27	3.2	54.91	28	54.86	55.00	-24.8	9,598	-0.26%
2023/09/26	53.2	54.71	2	54.76	54.60	51.2	9,605	0.53%
2023/09/25	7	55.01	39.6	55.34	55.30	-32.6	9,481	-0.34%
2023/09/22	1	53.00	7.6	53.75	54.40	-6.6	9,348	-0.07%
2023/09/21	67.1	53.71	69.1	54.41	53.80	-2	9,299	-0.02%
2023/09/20	18.5	55.13	29	54.35	54.10	-10.5	9,202	-0.11%
2023/09/19	22.3	55.63	15.9	55.29	54.80	6.4	9,020	0.07%
2023/09/18	12.1	54.78	13	54.67	54.40	-0.9	8,707	-0.01%
2023/09/15	3.8	54.37	4.8	54.40	54.10	-1	8,549	-0.01%
2023/09/14	30.4	53.72	19.6	54.16	53.20	10.8	8,319	0.13%
2023/09/13	17.2	52.64	29	52.63	52.70	-11.8	8,029	-0.15%
2023/09/12	1	52.38	87.3	51.84	51.80	-86.3	7,828	-1.10%
2023/09/11	22	50.42	7	50.70	50.60	15	7,656	0.20%
2023/09/08	62.4	51.60	29.5	51.17	51.10	32.9	7,604	0.43%
2023/09/07	85.7	51.76	244.1	52.19	50.40	-158.4	7,266	-2.18%	大賣/鉅額交易
2023/09/06	77.3	52.50	72.1	52.72	55.20	5.3	6,606	0.08%
2023/09/05	13	49.80	240.2	49.75	50.20	-227.2	5,774	-3.93%	大賣/鉅額交易
2023/09/04	0.1	48.20	8	48.28	48.40	-7.9	5,700	-0.14%
2023/09/01	3.1	48.47	20.4	48.31	48.20	-17.2	5,771	-0.30%
2023/08/31	17.3	47.55	23	47.64	48.20	-5.7	5,764	-0.10%
2023/08/30	117.1	48.47	1	48.20	48.20	116.1	5,726	2.03%	大買/鉅額交易
2023/08/29	3.1	48.70	2	49.60	49.20	1.1	5,728	0.02%
2023/08/28	5	49.42	0	0.00	49.25	5	5,701	0.09%
2023/08/25	14	49.89	0	0.00	49.85	14	5,664	0.25%
2023/08/24	110.3	48.76	111.1	49.27	49.10	-0.8	5,566	-0.01%	大買/大賣/
2023/08/23	64.2	49.56	7	49.94	49.75	57.2	5,486	1.04%
2023/08/22	51.1	49.89	2.3	49.58	49.55	48.8	5,441	0.90%
2023/08/21	55	49.38	52	49.86	49.90	3	5,409	0.06%
2023/08/18	8.3	50.34	157.2	50.56	49.65	-149	5,364	-2.78%	大賣/鉅額交易
2023/08/17	2.1	49.97	18	50.03	50.40	-16	5,300	-0.30%
2023/08/16	14	48.73	9	48.88	48.95	5	5,211	0.10%
2023/08/15	67.4	48.96	14	49.29	49.25	53.4	5,131	1.04%
2023/08/14	143	50.15	5	50.16	49.95	138	5,014	2.75%	大買/鉅額交易
2023/08/11	64.2	50.25	185.5	51.31	51.20	-121.3	4,888	-2.48%	大賣/鉅額交易
2023/08/10	122	49.93	27.3	49.74	49.35	94.7	4,537	2.09%	大買/
2023/08/09	6	49.07	144	49.05	49.20	-138	4,205	-3.28%	大賣/鉅額交易
2023/08/08	3	48.58	0.5	48.75	48.60	2.5	4,182	0.06%
2023/08/07	3.1	48.35	1.1	47.76	48.35	1.9	4,176	0.05%
2023/08/04	13.2	47.16	0	0.00	47.80	13.2	4,190	0.32%
2023/08/02	1.2	47.35	19	47.20	47.40	-17.9	4,158	-0.43%
2023/08/01	59.5	47.41	54	47.18	47.90	5.5	4,129	0.13%
2023/07/31	94.3	48.84	17	48.57	48.30	77.3	4,092	1.89%
2023/07/28	16	48.80	11.1	49.01	49.05	4.9	4,033	0.12%
2023/07/27	21	49.60	17.2	49.27	49.30	3.8	3,992	0.10%
2023/07/26	17	49.60	17.8	49.70	49.85	-0.8	3,900	-0.02%
2023/07/25	4.1	48.81	5.4	48.93	49.05	-1.3	3,774	-0.03%
2023/07/24	1.1	48.74	1.1	48.54	48.55	-0.1	3,672	0.00%
2023/07/21	1.1	48.00	13	48.45	48.40	-11.9	3,631	-0.33%
2023/07/20	12	47.98	9.1	48.22	48.30	3	3,602	0.08%
2023/07/19	3.2	47.93	454.1	48.60	47.95	-450.9	3,545	-12.72%	大賣/鉅額交易
2023/07/18	4.2	48.16	4	47.87	47.95	0.1	3,462	0.00%
2023/07/17	4.1	46.52	3.2	46.73	47.00	0.9	3,335	0.03%
2023/07/14	13	47.32	4.1	47.06	47.40	9	3,225	0.28%
2023/07/13	0	0.00	1	44.00	43.85	-1	3,018	-0.03%
2023/07/12	2	42.33	0	0.00	43.15	2	3,001	0.07%
2023/07/11	0.1	42.80	2	43.15	43.10	-2	2,999	-0.07%
2023/07/10	11.1	42.64	1	42.15	42.20	10.1	2,993	0.34%
2023/07/07	7.2	43.44	6	43.32	43.40	1.2	2,960	0.04%
2023/07/06	14.2	44.57	4	44.38	44.20	10.2	2,919	0.35%
2023/07/05	16.1	48.46	35.5	48.41	48.35	-19.4	2,745	-0.71%
2023/07/04	1	48.50	0.1	48.80	48.80	0.9	2,626	0.03%
2023/07/03	3	48.95	1.1	49.00	48.85	1.9	2,570	0.08%
2023/06/30	6	48.40	0	0.00	48.40	6	2,544	0.24%
2023/06/29	4	48.84	0	0.00	48.75	4	2,508	0.16%
2023/06/28	1.1	48.77	0	0.00	48.80	1.1	2,460	0.04%
2023/06/27	3	48.40	7	48.39	48.20	-4	2,449	-0.16%
2023/06/26	8	49.00	24	49.05	48.90	-16	2,440	-0.66%
2023/06/21	1.1	48.02	1	48.65	48.85	0.1	2,433	0.00%
2023/06/20	0.1	48.71	0	48.50	48.25	0.1	2,405	0.01%
2023/06/19	1	48.95	0	0.00	48.85	1	2,418	0.04%
2023/06/16	6	49.13	7	49.04	48.90	-1	2,470	-0.04%
2023/06/15	11.1	50.01	0.1	50.40	49.95	11	2,456	0.45%
2023/06/14	2	50.07	1.1	50.19	50.40	0.9	2,548	0.04%
2023/06/13	5	49.70	2.1	49.68	49.60	2.9	2,519	0.12%
2023/06/12	0	49.25	2	49.48	49.90	-2	2,567	-0.08%
2023/06/09	0	49.00	14	49.14	49.45	-14	2,587	-0.54%
2023/06/08	0	0.00	0.1	49.50	49.50	-0.1	2,633	0.00%
2023/06/07	2.4	49.03	16	49.08	49.15	-13.6	2,732	-0.50%
2023/06/06	4	48.20	4.8	48.14	48.15	-0.8	2,785	-0.03%
2023/06/05	3.3	48.20	0.1	48.25	48.00	3.3	2,788	0.12%
2023/06/02	2.1	47.70	20.2	47.50	47.70	-18.1	2,794	-0.65%
2023/06/01	0	46.60	10	46.70	46.75	-10	2,843	-0.35%
2023/05/30	11	45.95	0	0.00	46.05	11	3,223	0.34%
2023/05/29	0	0.00	15	46.28	46.30	-15	3,236	-0.46%
2023/05/26	0	0.00	5	45.80	45.75	-5	3,224	-0.16%
2023/05/24	2	45.80	0	0.00	45.90	2	3,229	0.06%
2023/05/23	0	45.75	6	45.75	45.80	-6	3,230	-0.19%
2023/05/22	0	45.85	6	45.84	45.80	-6	3,230	-0.19%
2023/05/19	1	45.60	1	45.65	45.60	0	3,216	0.00%
2023/05/18	1.1	45.24	31	45.10	45.45	-30	3,196	-0.94%
2023/05/15	0.1	44.80	0.5	44.85	44.80	-0.4	3,096	-0.01%
2023/05/12	1.6	44.75	2.4	44.95	44.95	-0.8	3,079	-0.03%
2023/05/11	0.1	44.75	3	44.72	44.75	-2.9	3,058	-0.10%
2023/05/10	0	0.00	25.1	44.92	44.90	-25.1	3,077	-0.82%
2023/05/08	63.1	44.50	0	0.00	44.55	63.1	3,019	2.09%
2023/05/05	26	44.58	9	44.51	44.65	17	3,018	0.56%
2023/05/04	0	0.00	2.1	44.50	44.55	-2.1	3,021	-0.07%
2023/05/03	6	43.97	0	0.00	44.15	6	3,007	0.20%
2023/04/28	0.1	43.55	0	0.00	43.40	0.1	2,987	0.00%
2023/04/27	0	0.00	6	43.60	43.55	-6	2,973	-0.20%
2023/04/26	6	42.83	0	0.00	43.45	6	2,963	0.20%
2023/04/25	13	43.36	0	0.00	43.05	13	2,946	0.44%
2023/04/24	2	43.35	3	43.47	43.55	-1	2,927	-0.03%
2023/04/21	4	43.60	0	0.00	43.45	4	2,916	0.14%
2023/04/20	14	44.31	2	44.30	44.25	12	2,889	0.42%
2023/04/19	3	44.45	0	0.00	44.35	3	2,891	0.10%
2023/04/18	10	44.50	0	0.00	44.50	10	2,886	0.35%
2023/04/17	4	44.61	0	0.00	44.70	4	2,903	0.14%
2023/04/14	2	44.10	2	44.15	44.30	0	2,888	0.00%
2023/04/13	7	44.43	1	44.55	44.20	6	2,864	0.21%
2023/04/12	8	44.51	0.4	44.75	44.60	7.6	2,835	0.27%
2023/04/11	3	44.57	3	44.80	44.80	0	2,800	0.00%
2023/04/10	4	44.84	11	44.68	44.65	-7	2,780	-0.25%
2023/04/07	7	45.04	2.1	44.95	45.10	4.9	2,753	0.18%
2023/04/06	1	44.80	4.1	44.99	45.00	-3.1	2,714	-0.11%
2023/03/31	1	44.20	25.3	44.19	44.55	-24.3	2,681	-0.91%
2023/03/30	0	0.00	0.1	44.13	43.90	-0.1	2,617	0.00%
2023/03/29	5	43.90	3.1	43.90	43.90	2	2,601	0.07%
2023/03/28	1	43.70	5.4	43.67	43.75	-4.4	2,596	-0.17%
2023/03/27	0	44.05	4.6	43.93	43.95	-4.6	2,572	-0.18%
2023/03/24	0	0.00	8	43.75	43.75	-8	2,562	-0.31%
2023/03/23	3	43.63	0	0.00	43.80	3	2,541	0.12%
2023/03/22	6	43.79	3.1	43.77	43.80	2.9	2,522	0.11%
2023/03/21	2	43.50	8.2	43.26	43.60	-6.2	2,472	-0.25%
2023/03/20	3	42.73	5	42.70	42.85	-2	2,388	-0.08%
2023/03/17	50	43.05	0.3	43.13	43.20	49.7	2,322	2.14%
2023/03/16	2	42.60	8.5	42.77	42.80	-6.5	2,195	-0.30%
2023/03/15	4	42.99	4.1	43.01	42.85	-0.1	2,171	0.00%
2023/03/14	7	42.84	1.2	42.83	42.75	5.8	2,080	0.28%
2023/03/13	3.1	42.14	13.1	42.83	42.95	-10	1,994	-0.50%
2023/03/10	23.3	42.62	16.5	42.61	42.60	6.8	1,881	0.36%
2023/03/09	13	42.42	16	42.40	42.20	-3	1,739	-0.17%
2023/03/08	5	41.16	1	41.25	41.15	4	1,593	0.25%
2023/03/07	18	40.89	16.1	40.91	41.00	1.9	1,553	0.12%
2023/03/06	26	41.39	7	41.49	41.45	19	1,494	1.27%
2023/03/03	5.5	42.44	6	42.61	42.75	-0.5	1,384	-0.04%
2023/03/02	11	41.12	37	40.90	41.35	-26	1,175	-2.21%
2023/03/01	0	38.65	3	38.90	39.05	-3	958	-0.31%
2023/02/24	2	38.50	0	0.00	38.60	2	933	0.21%
2023/02/23	1	38.55	0	0.00	38.65	1	920	0.11%
2023/02/22	2	38.23	2	38.53	38.60	0	909	0.00%
2023/02/21	1	38.55	0	0.00	38.60	1	907	0.11%
2023/02/16	1.1	37.75	1	37.70	37.75	0.1	911	0.01%
2023/02/15	0	37.65	0	0.00	37.60	0	929	0.00%
2023/02/14	3	37.62	0	0.00	37.70	3	938	0.32%
2023/02/13	3	37.25	1	37.45	37.45	2	951	0.21%
2023/02/08	7.1	37.39	5	37.41	37.45	2.1	968	0.22%
2023/02/07	0	0.00	0.3	38.30	38.25	-0.3	921	-0.03%
2023/02/06	3	38.07	0	0.00	38.25	3	918	0.33%
2023/02/03	1	38.25	0	0.00	38.30	1	920	0.11%
2023/02/02	0	0.00	16	37.95	38.10	-16	907	-1.76%
2023/02/01	4	37.46	1	37.50	37.50	3	888	0.34%
2023/01/30	1	37.50	2.2	37.58	37.60	-1.2	869	-0.14%
2023/01/16	0.2	37.00	4	36.65	36.60	-3.8	851	-0.45%
2023/01/11	0	0.00	0.1	37.10	36.90	-0.1	868	-0.01%
2023/01/10	0	0.00	2	37.10	37.10	-2	873	-0.23%
2023/01/09	4	37.05	0	0.00	37.15	4	874	0.46%
2023/01/06	3	37.00	3	37.00	37.00	0	876	0.00%
2023/01/05	4	36.88	1	37.05	36.85	3	894	0.34%
2022/12/30	1	35.80	0	0.00	35.80	1	888	0.11%
2022/12/27	1	35.95	0	0.00	35.95	1	914	0.11%
2022/12/22	2	35.70	0	0.00	35.80	2	964	0.21%
2022/12/20	1.3	35.92	0	0.00	35.30	1.3	1,013	0.13%
2022/12/19	2	35.75	2	35.93	35.90	0	1,039	0.00%
2022/12/16	2	36.23	0	0.00	35.85	2	1,044	0.19%
2022/12/14	1	36.50	0	0.00	36.50	1	1,048	0.10%
2022/12/09	0	36.70	0	0.00	36.65	0	1,092	0.00%
2022/12/08	0	0.00	2	36.20	36.55	-2	1,114	-0.18%
2022/12/07	3	36.50	0	0.00	36.40	3	1,132	0.26%
2022/12/06	2.1	37.85	0	0.00	37.50	2.1	1,123	0.18%
2022/12/05	1	38.20	3	38.30	38.10	-2	1,132	-0.18%
2022/12/02	1	37.95	1	38.05	38.00	0	1,142	0.00%
2022/12/01	1	37.85	0	38.30	37.95	1	1,167	0.09%
2022/11/30	1	37.94	11	37.84	37.95	-10	1,163	-0.86%
2022/11/29	1	37.15	3	37.30	37.30	-2	1,157	-0.17%
2022/11/28	0	0.00	7	37.15	37.20	-7	1,171	-0.60%
2022/11/25	0	0.00	1	37.05	36.95	-1	1,184	-0.08%
2022/11/24	0	0.00	1	37.00	37.10	-1	1,198	-0.08%
2022/11/23	1	36.90	1	36.95	36.85	0	1,197	0.00%
2022/11/22	0	0.00	11	36.54	36.85	-11	1,214	-0.91%
2022/11/18	0.1	37.00	2	36.75	36.75	-1.9	1,226	-0.15%
2022/11/17	1	36.60	0	0.00	36.70	1	1,230	0.08%
2022/11/16	1	36.55	1	36.60	36.80	0	1,230	0.00%
2022/11/14	2	36.38	0	0.00	36.35	2	1,244	0.16%
2022/11/11	8	36.53	0	0.00	36.40	8	1,248	0.64%
2022/11/10	8	36.01	1	36.10	36.30	7	1,244	0.56%
2022/11/09	3	35.93	1	35.95	35.90	2	1,248	0.16%
2022/11/08	1.1	35.60	3	35.72	35.60	-2	1,247	-0.16%
2022/11/07	0	0.00	11	35.09	35.20	-11	1,263	-0.87%
2022/11/04	3	34.18	1	34.40	34.45	2	1,269	0.16%
2022/11/03	2	34.38	0	0.00	34.40	2	1,279	0.16%
2022/11/01	0	0.00	0.2	33.50	33.85	-0.2	1,291	-0.02%
2022/10/26	0	0.00	6	32.80	32.80	-6	1,352	-0.44%
2022/10/25	1.1	32.92	0	0.00	32.75	1.1	1,369	0.08%
2022/10/21	2	33.05	0	0.00	33.05	2	1,383	0.14%
2022/10/20	0.1	32.80	14.2	32.71	33.95	-14.1	1,396	-1.01%
2022/10/19	2	33.58	0	0.00	33.40	2	1,397	0.14%
2022/10/18	1	33.60	0	0.00	33.60	1	1,405	0.07%
2022/10/17	0.1	32.80	0	0.00	33.05	0.1	1,421	0.00%
2022/10/14	0	0.00	0.5	32.98	33.30	-0.5	1,460	-0.03%
2022/10/13	1.2	32.41	1	32.30	32.30	0.2	1,493	0.02%
2022/10/12	0.1	33.70	1	33.85	33.55	-0.9	1,497	-0.06%
2022/10/11	0.1	33.90	0	0.00	33.75	0.1	1,516	0.00%
2022/10/07	0.2	34.65	0	0.00	34.45	0.2	1,556	0.01%
2022/10/06	1	34.76	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0.1	35.35	0	0.00	35.00	0.1	1,760	0.01%
2022/10/04	0.3	34.64	3	34.75	34.75	-2.7	1,820	-0.15%
2022/10/03	6	34.25	0	0.00	34.15	6	1,888	0.32%
2022/09/30	0	0.00	1	33.35	34.05	-1	1,928	-0.05%
2022/09/29	1	33.60	1	33.55	33.55	0	1,939	0.00%
2022/09/28	13.4	33.09	0	0.00	33.05	13.4	1,970	0.68%
2022/09/27	4.1	33.95	0	0.00	34.10	4.1	1,978	0.20%
2022/09/26	1.3	34.64	1	34.20	34.05	0.3	1,989	0.02%
2022/09/23	0.1	35.65	0	0.00	35.45	0.1	2,014	0.00%
2022/09/22	6.1	35.48	3	35.50	35.60	3.1	2,045	0.15%
2022/09/20	1	36.00	0	0.00	36.35	1	2,026	0.05%
2022/09/19	1	36.20	0	0.00	36.10	1	2,044	0.05%
2022/09/15	2	36.85	0	0.00	36.70	2	2,064	0.10%
2022/09/14	0.2	37.15	1	36.40	37.00	-0.8	2,084	-0.04%
2022/09/13	1	36.95	0	0.00	36.85	1	2,080	0.05%
2022/09/12	4	37.18	10	37.30	37.35	-6	2,096	-0.29%
2022/09/08	0	0.00	12	35.98	36.15	-12	2,115	-0.57%
2022/09/07	6.1	35.61	4	36.00	35.65	2.1	2,111	0.10%
2022/09/06	0.3	36.59	2	36.40	36.45	-1.8	2,094	-0.08%
2022/09/02	1	37.05	0	0.00	37.00	1	2,101	0.05%
2022/09/01	2	37.25	0	0.00	37.20	2	2,096	0.10%
2022/08/31	1.1	37.58	1	37.65	37.65	0.1	2,086	0.00%
2022/08/29	5.1	37.50	0	0.00	37.85	5.1	2,082	0.24%
2022/08/26	6	38.15	10	38.30	38.10	-4	2,069	-0.19%
2022/08/25	0.2	38.31	0	0.00	38.15	0.2	2,067	0.01%
2022/08/24	2	37.95	2	37.95	38.10	0	2,077	0.00%
2022/08/23	0	0.00	1	38.00	38.05	-1	2,081	-0.05%
2022/08/18	2	38.05	4	38.10	38.30	-2	2,089	-0.10%
2022/08/17	2.1	38.45	0	0.00	38.45	2.1	2,083	0.10%
2022/08/16	6	38.38	0	0.00	38.50	6	2,077	0.29%
2022/08/15	5	38.62	2	38.75	38.70	3	2,078	0.14%
2022/08/12	41	38.55	2	38.45	38.70	39	2,076	1.88%
2022/08/11	3	37.75	0	37.75	37.75	3	2,058	0.15%
2022/08/10	0	0.00	6	37.15	37.10	-6	2,062	-0.29%
2022/08/09	0	0.00	2	36.85	37.15	-2	2,086	-0.10%
2022/08/05	1	36.65	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.50	1	36.55	36.65	0	2,127	0.00%
2022/08/03	1	36.80	0	0.00	36.95	1	2,122	0.05%
2022/08/02	0.1	37.30	0	0.00	37.30	0.1	2,144	0.00%
2022/08/01	0	0.00	5	37.45	37.80	-5	2,233	-0.22%
2022/07/29	0.1	37.10	1	37.05	37.00	-0.9	2,236	-0.04%
2022/07/28	0.1	37.10	0	0.00	37.05	0.1	2,239	0.00%
2022/07/27	0	0.00	1	36.90	36.95	-1	2,241	-0.04%
2022/07/26	6	36.84	0	0.00	36.80	6	2,236	0.27%
2022/07/25	0	0.00	2	37.20	37.10	-2	2,241	-0.09%
2022/07/22	2	37.55	4	37.35	37.30	-2	2,262	-0.09%
2022/07/21	6	36.92	3	36.68	37.00	3	2,288	0.13%
2022/07/20	2.1	36.15	0.1	36.10	35.95	2	2,304	0.09%
2022/07/19	3.1	35.49	0.1	35.40	35.50	3	2,309	0.13%
2022/07/18	6	34.55	0	0.00	34.70	6	2,316	0.26%
2022/07/15	14.4	33.91	0	0.00	34.05	14.4	2,305	0.62%
2022/07/14	6	34.49	10	33.30	34.45	-4	2,277	-0.18%
2022/07/13	3	38.40	22.5	38.66	38.70	-19.5	2,180	-0.89%
2022/07/12	7.2	38.65	41	37.88	37.80	-33.9	2,130	-1.59%
2022/07/11	135.2	39.20	11.3	39.31	39.20	123.9	2,083	5.95%	大買/鉅額交易
2022/07/08	0	0.00	3.1	40.77	40.90	-3.1	2,032	-0.15%
2022/07/07	2	39.30	1	40.20	40.05	1	2,004	0.05%
2022/07/06	1	39.50	0	0.00	39.50	1	2,021	0.05%
2022/07/05	16	40.01	0	0.00	40.45	16	2,055	0.78%
2022/07/04	3.1	40.01	0	0.00	39.85	3.1	2,061	0.15%
2022/07/01	17.3	40.83	4	39.90	39.90	13.3	2,113	0.63%
2022/06/30	17.2	41.98	0	0.00	42.05	17.2	2,074	0.83%
2022/06/29	1.2	43.38	0	0.00	43.30	1.2	2,064	0.06%
2022/06/28	1	43.90	2	43.93	43.90	-1	2,102	-0.05%
2022/06/27	1	43.70	2.1	44.10	44.30	-1.1	2,139	-0.05%
2022/06/24	1	43.25	0	0.00	43.10	1	2,200	0.05%
2022/06/23	3.2	43.15	2	42.80	43.05	1.2	2,219	0.05%
2022/06/22	3.1	44.05	2	43.80	43.55	1.1	2,255	0.05%
2022/06/20	30.3	44.76	4	44.33	43.95	26.3	2,590	1.01%
2022/06/17	8.1	45.89	0	0.00	45.65	8.1	2,602	0.31%
2022/06/16	1	46.50	2	46.60	46.50	-1	2,620	-0.04%
2022/06/14	0.1	47.04	1	46.95	47.00	-0.9	2,845	-0.03%
2022/06/13	0	47.55	0.1	47.50	47.35	-0.1	2,893	0.00%
2022/06/10	10	47.95	6	47.82	48.05	4	2,937	0.14%
2022/06/09	0	0.00	1	48.20	48.15	-1	2,978	-0.03%
2022/06/08	1	48.25	0	0.00	48.30	1	3,028	0.03%
2022/06/07	1	48.35	0	0.00	48.50	1	3,097	0.03%
2022/06/06	0	0.00	1	48.30	48.35	-1	3,153	-0.03%
2022/06/01	1	48.05	2	47.91	48.25	-1	3,443	-0.03%
2022/05/31	11	47.90	0	0.00	47.70	11	3,486	0.32%
2022/05/30	5	47.92	0	0.00	47.95	5	3,591	0.14%
2022/05/27	0	0.00	1	48.10	48.05	-1	3,605	-0.03%
2022/05/26	1	48.25	0	0.00	47.80	1	3,656	0.03%
2022/05/20	1	47.65	1	47.65	47.75	0	4,000	0.00%
2022/05/19	2.1	47.20	1	47.25	47.60	1.1	4,122	0.03%
2022/05/18	2	47.60	2	47.75	47.90	0	4,273	0.00%
2022/05/17	0	0.00	19	47.31	47.40	-19	5,272	-0.36%
2022/05/16	8	46.37	0	0.00	46.35	8	5,858	0.14%
2022/05/13	2	46.35	0	0.00	46.90	2	5,964	0.03%
2022/05/12	3.2	46.48	3	46.33	46.25	0.2	5,997	0.00%
2022/05/11	0.1	46.80	2	46.60	46.60	-2	5,985	-0.03%
2022/05/10	1	46.70	0	0.00	47.20	1	5,997	0.02%
2022/05/09	5	47.07	11.2	46.99	46.90	-6.2	6,009	-0.10%
2022/05/06	0	0.00	2	46.20	46.30	-2	5,931	-0.03%
2022/05/05	2	46.75	1.2	46.78	46.80	0.8	5,946	0.01%
2022/05/04	8	46.13	0	0.00	46.25	8	5,958	0.13%
2022/05/03	2.1	45.95	0	0.00	46.05	2.1	6,005	0.03%
2022/04/29	10	45.70	15	45.92	46.25	-5	6,041	-0.08%
2022/04/28	21	45.19	0	0.00	45.15	21	6,072	0.35%
2022/04/27	20.2	45.12	1	45.10	45.15	19.2	6,080	0.32%
2022/04/26	10.2	46.16	8	46.38	46.15	2.2	6,086	0.04%
2022/04/25	23.1	47.32	0	0.00	47.15	23.1	6,076	0.38%
2022/04/22	7	48.99	13	48.87	48.80	-6	6,049	-0.10%
2022/04/21	1	48.40	0	0.00	48.60	1	6,054	0.02%
2022/04/20	4	48.11	0	0.00	48.20	4	6,095	0.07%
2022/04/19	42	47.99	1.5	47.90	47.85	40.6	6,106	0.66%
2022/04/18	21.1	47.61	0	0.00	47.55	21.1	6,145	0.34%
2022/04/15	8.2	48.15	0	0.00	48.15	8.2	6,147	0.13%
2022/04/14	50.2	48.85	0	0.00	48.70	50.2	6,173	0.81%
2022/04/13	1	49.00	0	0.00	49.10	1	6,196	0.02%
2022/04/12	1.1	48.31	0	0.00	48.25	1.1	6,291	0.02%
2022/04/11	8.2	49.46	0	0.00	49.15	8.2	6,341	0.13%
2022/04/08	6	50.30	0	0.00	50.40	6	6,382	0.09%
2022/04/07	72.1	50.87	13.1	50.80	50.40	59	6,601	0.89%
2022/04/06	1	51.70	0	0.00	51.70	1	6,758	0.01%
2022/04/01	0	0.00	5.1	51.86	52.00	-5.1	6,918	-0.07%
2022/03/31	70	52.47	4.2	52.28	52.00	65.9	6,928	0.95%
2022/03/30	1.1	52.24	0.2	52.50	52.40	0.9	6,909	0.01%
2022/03/29	1	52.00	23.4	52.59	52.20	-22.4	6,968	-0.32%
2022/03/28	2.1	51.45	3	51.43	51.80	-1	6,918	-0.01%
2022/03/25	52.1	51.10	3	51.40	51.20	49.1	6,894	0.71%
2022/03/24	12	51.62	14.2	51.62	51.80	-2.2	6,856	-0.03%
2022/03/23	98.7	51.35	4.2	51.15	51.40	94.5	6,850	1.38%
2022/03/22	4	52.65	150	53.00	53.30	-146	6,536	-2.23%	大賣/鉅額交易
2022/03/21	0	52.50	19	52.34	52.50	-19	6,522	-0.29%
2022/03/18	1	51.30	11	51.60	51.30	-10	6,581	-0.15%
2022/03/16	3.1	50.90	0	0.00	50.60	3.1	6,501	0.05%
2022/03/15	2.1	51.50	3	51.90	51.10	-1	6,611	-0.01%
2022/03/14	5	52.32	0	0.00	52.40	5	6,713	0.07%
2022/03/11	4	52.43	7	52.41	52.60	-3	6,925	-0.04%
2022/03/10	12	52.55	18	52.33	52.40	-6	6,905	-0.09%
2022/03/09	4	50.70	1	51.20	51.40	3	6,835	0.04%
2022/03/08	60.3	49.80	1	51.00	49.85	59.3	6,797	0.87%
2022/03/07	108.1	52.44	10.1	51.70	51.70	98.1	6,688	1.47%	大買/
2022/03/04	0	0.00	7	53.69	54.00	-7	6,622	-0.11%
2022/03/03	16	54.33	58.2	54.68	54.30	-42.2	6,613	-0.64%
2022/03/02	5.1	53.30	16.1	53.48	53.70	-11	6,526	-0.17%
2022/03/01	10	53.60	65	53.70	53.70	-55	6,501	-0.85%
2022/02/25	3	53.33	8.2	53.31	53.10	-5.2	6,451	-0.08%
2022/02/24	3.3	52.39	11.5	52.73	52.70	-8.3	6,381	-0.13%
2022/02/23	3	53.30	4.1	52.95	53.30	-1.1	6,349	-0.02%
2022/02/22	57	52.21	4.1	52.38	52.30	53	6,318	0.84%
2022/02/21	55	53.31	8	53.19	53.20	47	6,204	0.76%
2022/02/18	32	53.41	14	53.43	53.60	18	6,091	0.30%
2022/02/17	151.2	55.84	165.5	55.11	53.90	-14.3	5,972	-0.24%	大買/大賣/
2022/02/16	90.3	53.64	46	53.06	54.70	44.3	4,980	0.89%
2022/02/15	8	50.68	60	50.59	50.70	-52	4,395	-1.18%
2022/02/14	3	49.40	0	0.00	49.65	3	4,292	0.07%
2022/02/11	1	49.55	2	49.60	49.50	-1	4,274	-0.02%
2022/02/10	5	49.58	0	0.00	49.50	5	4,270	0.12%
2022/02/09	0	0.00	3	49.65	49.65	-3	4,255	-0.07%
2022/02/08	2	49.00	1	49.00	49.05	1	4,232	0.02%
2022/02/07	13	48.77	9	48.72	49.15	4	4,407	0.09%
2022/01/26	2	48.23	0	0.00	48.30	2	4,439	0.05%
2022/01/25	8.1	47.93	0	0.00	47.80	8.1	4,468	0.18%
2022/01/24	6.1	48.63	7.1	48.35	48.55	-1	4,459	-0.02%
2022/01/21	1	49.25	0	0.00	49.15	1	4,479	0.02%
2022/01/19	53.1	49.80	4	49.80	49.75	49.1	4,434	1.11%
2022/01/18	3	50.50	68	50.42	50.70	-65	4,407	-1.47%
2022/01/17	5	49.90	1	49.90	50.00	4	4,376	0.09%
2022/01/14	1	49.20	1	49.55	49.35	0	4,371	0.00%
2022/01/13	53	49.72	45	50.40	49.70	8	4,374	0.18%
2022/01/12	51	49.75	6	49.90	50.00	45	4,334	1.04%
2022/01/11	4	49.90	1	49.50	49.50	3	4,320	0.07%
2022/01/10	1	49.30	2	49.33	49.50	-1	4,283	-0.02%
2022/01/07	2.8	49.44	2	49.65	49.20	0.8	4,263	0.02%
2022/01/06	2	49.80	2	49.40	49.75	0	4,246	0.00%
2022/01/05	9.2	49.94	33	49.83	49.75	-23.8	4,301	-0.55%
2022/01/04	4.5	51.30	9.1	50.99	50.90	-4.5	4,240	-0.11%
2022/01/03	7.1	50.74	10	50.62	51.00	-3	4,155	-0.07%
2021/12/30	13.1	50.16	23.7	50.21	50.50	-10.6	4,067	-0.26%
2021/12/29	22	49.20	53	49.75	49.70	-31	3,845	-0.81%
2021/12/28	30.1	48.17	352.7	48.23	48.90	-322.6	3,648	-8.84%	大賣/鉅額交易
2021/12/27	4	47.39	1	47.65	47.70	3	3,515	0.09%
2021/12/24	1	47.10	7	47.29	47.20	-6	3,544	-0.17%
2021/12/23	28	47.17	30	47.11	47.15	-2	3,542	-0.06%
2021/12/22	7	47.77	0	0.00	47.90	7	3,491	0.20%
2021/12/21	4	47.46	5	47.42	47.60	-1	3,473	-0.03%
2021/12/20	5	47.61	4	47.48	47.50	1	3,481	0.03%
2021/12/17	2	47.63	94.1	47.69	47.70	-92.1	3,515	-2.62%
2021/12/16	22	47.48	0	0.00	47.15	22	3,497	0.63%
2021/12/15	0	0.00	1	47.20	47.10	-1	3,530	-0.03%
2021/12/14	11.1	47.77	19.1	46.96	46.90	-8	3,557	-0.23%
2021/12/13	4	47.76	5	47.54	47.95	-1	3,473	-0.03%
2021/12/10	3	47.15	5	47.12	47.20	-2	3,442	-0.06%
2021/12/09	11	47.66	15	47.71	47.65	-4	3,461	-0.12%
2021/12/08	14.2	47.31	20	47.50	47.00	-5.8	3,405	-0.17%
2021/12/07	8	46.72	28.4	46.70	46.80	-20.4	3,422	-0.60%
2021/12/06	2	44.85	0.2	45.00	44.90	1.8	3,209	0.05%
2021/12/03	1	44.60	1	44.60	44.65	0	3,197	0.00%
2021/12/02	3	44.47	1	44.30	44.35	2	3,229	0.06%
2021/12/01	7	44.86	11	44.74	44.95	-4	3,232	-0.12%
2021/11/30	10	44.89	14	44.61	45.00	-4	3,218	-0.12%
2021/11/29	4	43.72	0	0.00	43.90	4	3,149	0.13%
2021/11/26	3.2	44.09	13	44.02	43.95	-9.8	3,117	-0.31%
2021/11/25	1	44.50	4	44.40	44.50	-3	3,109	-0.10%
2021/11/24	6	44.28	1	44.35	44.35	5	3,118	0.16%
2021/11/22	8	44.63	15	44.52	44.60	-7	3,145	-0.22%
2021/11/19	8	44.14	2	44.25	44.00	6	3,103	0.19%
2021/11/18	7	44.30	1	44.50	44.35	6	3,088	0.19%
2021/11/17	6	44.18	12	44.33	44.30	-6	3,100	-0.19%
2021/11/16	8	44.09	0	0.00	44.20	8	3,110	0.26%
2021/11/15	5	44.45	0	0.00	44.60	5	3,107	0.16%
2021/11/12	3	44.65	0	0.00	44.45	3	3,129	0.10%
2021/11/11	2	44.25	0	0.00	44.20	2	3,130	0.06%
2021/11/10	0	0.00	35	43.94	44.20	-35	3,148	-1.11%
2021/11/09	2	43.40	1	43.60	43.60	1	3,176	0.03%
2021/11/08	0	0.00	6	43.58	43.30	-6	3,309	-0.18%
2021/11/05	0	0.00	5	43.10	43.40	-5	3,389	-0.15%
2021/11/04	59	43.38	8	43.65	43.10	51	3,437	1.48%
2021/11/03	2	44.70	3	44.75	45.10	-1	3,330	-0.03%
2021/11/02	0	0.00	1	44.50	43.80	-1	3,526	-0.03%
2021/11/01	7	44.86	4.4	44.83	44.60	2.6	3,687	0.07%
2021/10/29	1	44.55	7	44.58	44.85	-6	3,675	-0.16%
2021/10/27	6	43.58	0	0.00	43.60	6	3,669	0.16%
2021/10/26	3	43.57	13	43.60	43.50	-10	3,735	-0.27%
2021/10/25	0	0.00	2	43.18	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	2	42.30	0	0.00	41.80	2	3,912	0.05%
2021/10/20	1	42.20	1	42.30	42.15	0	3,976	0.00%
2021/10/19	0	0.00	1	42.60	42.45	-1	4,109	-0.02%
2021/10/18	1	42.00	3	42.10	42.00	-2	4,603	-0.04%
2021/10/15	3	42.13	3	42.15	42.10	0	4,704	0.00%
2021/10/14	2	41.80	0	0.00	41.80	2	4,822	0.04%
2021/10/13	16	42.00	0	0.00	41.75	16	4,953	0.32%
2021/10/12	13	42.68	0	0.00	43.00	13	5,007	0.26%
2021/10/08	3	43.35	5	43.60	43.15	-2	5,008	-0.04%
2021/10/07	0	0.00	2	43.50	43.45	-2	5,056	-0.04%
2021/10/06	1	43.40	5	43.50	43.10	-4	5,192	-0.08%
2021/10/05	0	0.00	0.1	42.50	42.60	-0.1	5,324	0.00%
2021/10/04	7	42.24	3	42.35	42.15	4	5,385	0.07%
2021/10/01	8.2	43.40	8	43.03	43.00	0.2	5,441	0.00%
2021/09/30	4	43.98	0	0.00	44.30	4	5,575	0.07%
2021/09/29	6	44.42	1	44.25	44.25	5	5,850	0.09%
2021/09/28	17	44.77	0	0.00	44.95	17	6,001	0.28%
2021/09/27	11	44.88	0	0.00	44.85	11	6,003	0.18%
2021/09/24	6	45.57	10	45.75	45.20	-4	6,013	-0.07%
2021/09/23	3	45.53	2	45.65	45.60	1	5,989	0.02%
2021/09/22	12	45.18	5	45.34	45.25	7	6,027	0.12%
2021/09/17	6	46.02	4	45.58	45.95	2	5,996	0.03%
2021/09/16	0	0.00	6	45.35	45.30	-6	5,946	-0.10%
2021/09/15	6	45.21	3.3	45.50	45.05	2.7	5,931	0.05%
2021/09/14	7.2	46.02	9.4	46.03	45.80	-2.3	5,898	-0.04%
2021/09/13	7	45.51	4	45.48	45.50	3	5,814	0.05%
2021/09/10	15	45.05	32	44.83	45.25	-17	5,733	-0.30%
2021/09/09	23	43.71	3	44.02	44.10	20	5,593	0.36%
2021/09/07	1.2	43.33	0	0.00	43.55	1.2	5,598	0.02%
2021/09/06	31	43.01	0	0.00	42.70	31	5,591	0.55%
2021/09/03	0	0.00	5	43.50	43.20	-5	5,599	-0.09%
2021/09/02	0	43.60	0	0.00	43.15	0	5,606	0.00%
2021/08/31	2	43.75	1	43.90	43.85	1	5,611	0.02%
2021/08/30	8	43.71	4	43.70	43.55	4	5,626	0.07%
2021/08/26	0	0.00	3.3	43.60	43.90	-3.3	5,640	-0.06%
2021/08/25	0	0.00	9	43.20	43.35	-9	5,656	-0.16%
2021/08/24	2	42.75	2	43.00	42.75	0	5,672	0.00%
2021/08/23	17	42.80	0	0.00	43.00	17	5,691	0.30%
2021/08/20	1	42.50	3	42.60	42.35	-2	5,707	-0.04%
2021/08/19	8	42.56	2	42.35	42.30	6	5,732	0.10%
2021/08/18	31	42.98	3	43.12	43.45	28	5,718	0.49%
2021/08/17	10	42.47	11	42.95	42.10	-1	5,718	-0.02%
2021/08/16	11	42.36	3	42.70	42.50	8	5,723	0.14%
2021/08/13	9	43.62	1	43.20	43.15	8	5,725	0.14%
2021/08/12	24	43.62	18	43.50	43.95	6	5,711	0.11%
2021/08/11	11	41.80	5	41.71	41.85	6	5,663	0.11%
2021/08/10	7	42.61	2	42.65	42.55	5	5,794	0.09%
2021/08/09	5.1	44.04	3	44.08	43.50	2.1	5,853	0.04%
2021/08/06	27	44.39	8	44.43	44.30	19	5,893	0.32%
2021/08/05	6	45.91	4.1	46.09	46.50	1.9	5,750	0.03%
2021/08/04	1	44.10	1	44.05	44.20	0	5,714	0.00%
2021/08/03	3	43.98	0	44.10	44.05	3	5,800	0.05%
2021/08/02	2	43.80	6	43.88	44.15	-4	5,832	-0.07%
2021/07/30	1	44.45	7.5	44.56	44.30	-6.5	5,866	-0.11%
2021/07/29	3	44.57	0	0.00	44.75	3	5,878	0.05%
2021/07/28	0.1	43.90	4	44.21	45.05	-3.9	5,903	-0.07%
2021/07/27	12.1	45.54	37	45.19	45.30	-24.9	5,960	-0.42%
2021/07/26	0.3	45.25	3	45.77	45.80	-2.7	5,963	-0.05%
2021/07/23	6.3	44.45	7.1	44.59	44.65	-0.7	5,942	-0.01%
2021/07/22	49	46.66	38.6	45.62	44.80	10.4	5,851	0.18%
2021/07/21	7.1	45.33	4	45.24	45.05	3.1	5,432	0.06%
2021/07/20	26.3	45.68	21	45.97	45.50	5.3	5,456	0.10%
2021/07/19	18.7	45.81	4	46.11	46.45	14.7	5,649	0.26%
2021/07/16	16.5	45.26	21	45.21	45.25	-4.5	5,901	-0.08%
2021/07/15	2.2	44.39	5	44.20	44.40	-2.9	5,921	-0.05%
2021/07/14	0	0.00	10	44.05	44.20	-10	6,041	-0.17%
2021/07/13	16	44.85	24.2	44.55	44.30	-8.2	6,135	-0.13%
2021/07/12	8.2	44.12	15	44.19	44.30	-6.8	6,160	-0.11%
2021/07/09	7	42.63	14.6	43.01	43.30	-7.6	6,113	-0.12%
2021/07/08	9.5	43.11	31.4	43.10	43.10	-21.9	6,189	-0.35%
2021/07/07	4	43.28	69.2	43.15	43.50	-65.2	6,245	-1.04%
2021/07/06	70	43.71	18.6	43.42	42.65	51.5	6,231	0.83%
2021/07/05	19	41.34	18.2	41.49	42.15	0.8	6,150	0.01%
2021/07/02	2	39.78	0	0.00	39.90	2	6,056	0.03%
2021/07/01	4	39.94	2	40.08	39.75	2	6,184	0.03%
2021/06/30	5	40.19	2	40.45	40.25	3	6,207	0.05%
2021/06/29	4	40.25	6	40.25	40.25	-2	6,215	-0.03%
2021/06/28	2	39.78	2	39.83	39.85	0	6,190	0.00%
2021/06/25	1	39.75	1	39.75	39.70	0	6,217	0.00%
2021/06/24	2	39.65	0	0.00	39.60	2	6,264	0.03%
2021/06/23	0	0.00	1.1	39.50	39.50	-1.1	6,288	-0.02%
2021/06/22	5	39.35	0	0.00	39.30	5	6,316	0.08%
2021/06/21	11.8	39.70	1	39.60	39.35	10.8	6,401	0.17%
2021/06/17	0	0.00	5.1	39.50	39.60	-5.1	6,504	-0.08%
2021/06/16	1	39.40	1	39.40	39.65	0	6,597	0.00%
2021/06/15	0.1	39.90	0	0.00	39.70	0.1	6,621	0.00%
2021/06/11	7	39.90	1	39.90	39.80	6	6,684	0.09%
2021/06/07	18	40.00	22	40.00	40.00	-4	7,242	-0.06%
2021/06/04	2	39.50	1	39.50	39.50	1	7,276	0.01%
2021/06/03	0	0.00	1	40.05	39.95	-1	7,398	-0.01%
2021/06/01	0	0.00	11	39.89	40.25	-11	7,379	-0.15%
2021/05/31	3	39.72	1	39.70	39.70	2	7,368	0.03%
2021/05/28	4.1	39.74	3	39.80	39.75	1.1	7,404	0.01%
2021/05/27	6	39.03	4	39.09	39.50	2	7,460	0.03%
2021/05/26	2	39.10	0.4	39.10	39.15	1.6	7,474	0.02%
2021/05/25	2.1	39.05	10	39.06	39.00	-7.9	7,507	-0.11%
2021/05/24	3	38.35	2	38.45	38.40	1	7,519	0.01%
2021/05/21	3.1	38.09	6	38.30	38.40	-2.9	7,538	-0.04%
2021/05/20	12.1	38.01	7	38.31	37.80	5.1	7,617	0.07%
2021/05/19	7	37.05	10	37.58	38.10	-3	7,637	-0.04%
2021/05/18	38.2	36.75	40.2	36.96	37.30	-2	7,613	-0.03%
2021/05/17	22	36.51	2	36.08	35.85	20	7,463	0.27%
2021/05/14	0.5	38.65	1	38.90	38.65	-0.5	7,371	-0.01%
2021/05/13	3	36.95	5	37.03	37.80	-2	7,343	-0.03%
2021/05/12	4.3	37.94	2	37.30	37.80	2.3	7,256	0.03%
2021/05/11	13	40.86	7	41.50	40.45	6	7,117	0.08%
2021/05/10	0	0.00	4	42.66	42.80	-4	7,054	-0.06%
2021/05/07	3	42.27	25	42.40	42.50	-22	7,085	-0.31%
2021/05/06	19	42.02	7	42.12	41.70	12	7,103	0.17%
2021/05/05	5	40.71	56	41.79	41.40	-51	7,117	-0.72%
2021/05/04	23.1	40.96	6	40.21	40.90	17.1	7,295	0.23%
2021/05/03	8	41.60	9.2	41.97	41.80	-1.2	7,214	-0.02%
2021/04/29	3	42.03	0	0.00	42.00	3	7,174	0.04%
2021/04/28	1	42.60	2	42.70	42.70	-1	7,152	-0.01%
2021/04/27	10	42.45	1	42.30	42.55	9	7,270	0.12%
2021/04/26	30	42.33	7	42.79	43.25	23	7,365	0.31%
2021/04/23	50.2	40.92	7	41.64	41.10	43.2	7,273	0.59%
2021/04/22	105.3	44.45	16.1	44.42	43.00	89.3	6,989	1.28%	大買/
2021/04/21	102	48.50	32.1	48.39	48.50	69.9	6,614	1.06%	大買/
2021/04/20	102	48.70	41	48.72	48.80	61	6,487	0.94%	大買/
2021/04/19	101	48.50	4	48.71	48.75	97	6,432	1.51%	大買/
2021/04/16	2	47.60	3	47.52	47.85	-1	6,365	-0.02%
2021/04/15	1	46.45	16	46.52	46.55	-15	6,269	-0.24%
2021/04/14	4	45.55	59	44.80	45.70	-55	6,174	-0.89%
2021/04/13	9.1	46.12	0	0.00	45.85	9.1	6,082	0.15%
2021/04/12	30	46.81	16	46.94	46.75	14	5,951	0.24%
2021/04/09	56	46.14	64	46.18	46.35	-8	5,797	-0.14%
2021/04/08	1	45.00	1	45.00	45.00	0	5,596	0.00%
2021/04/07	28	44.19	14	43.89	44.50	14	5,526	0.25%
2021/04/01	6	42.76	1	42.75	42.85	5	5,386	0.09%
2021/03/31	7	42.80	0	0.00	42.80	7	5,362	0.13%
2021/03/30	2	42.80	3	42.85	42.85	-1	5,364	-0.02%
2021/03/29	0	0.00	2	42.40	42.70	-2	5,359	-0.04%
2021/03/26	31	42.12	27	42.06	42.25	4	5,357	0.07%
2021/03/25	0	0.00	5	42.00	41.90	-5	5,375	-0.09%
2021/03/24	10	41.55	6	41.77	41.85	4	5,406	0.07%
2021/03/23	19	42.11	14	42.31	42.15	5	5,342	0.09%
2021/03/22	8	43.01	5	42.35	42.65	3	5,350	0.06%
2021/03/19	9	42.98	9	42.83	42.80	0	5,381	0.00%
2021/03/18	16	42.63	23	42.60	42.65	-7	5,313	-0.13%
2021/03/17	4	42.60	11	42.61	42.60	-7	5,379	-0.13%
2021/03/16	17	42.48	16	42.50	42.65	1	5,455	0.02%
2021/03/15	59	41.96	18	41.94	42.45	41	5,319	0.77%
2021/03/12	5	40.39	8	40.34	40.50	-3	5,182	-0.06%
2021/03/11	20	39.74	3	39.80	39.65	17	5,186	0.33%
2021/03/10	6	39.27	2	39.23	39.25	4	5,238	0.08%
2021/03/09	2	38.95	22	38.82	39.20	-20	5,255	-0.38%
2021/03/08	0	0.00	5	38.50	38.40	-5	5,232	-0.10%
2021/03/05	0	0.00	2	38.45	38.40	-2	5,256	-0.04%
2021/03/04	6	38.52	2	38.85	38.60	4	5,328	0.08%
2021/03/03	2	38.23	1	38.75	38.75	1	5,361	0.02%
2021/03/02	7	39.21	0	0.00	39.00	7	5,472	0.13%
2021/02/26	6	38.17	56	38.24	38.85	-50	5,470	-0.91%
2021/02/25	47	38.16	3	38.18	38.25	44	5,432	0.81%
2021/02/24	2	38.30	3	37.95	38.05	-1	5,425	-0.02%
2021/02/23	9	38.36	3	38.33	38.40	6	5,377	0.11%
2021/02/22	15	38.46	1	38.05	38.50	14	5,335	0.26%
2021/02/19	17	37.09	26	37.29	37.45	-9	5,240	-0.17%
2021/02/18	2	37.10	8	36.94	37.10	-6	5,210	-0.12%
2021/02/17	5	36.42	9	36.78	36.65	-4	5,207	-0.08%
2021/02/05	7	35.99	12	35.96	35.95	-5	5,154	-0.10%
2021/02/04	1	35.80	3	35.97	36.00	-2	5,172	-0.04%
2021/02/03	11	34.85	0	0.00	34.90	11	5,093	0.22%
2021/02/02	1	34.85	2	34.80	35.00	-1	5,080	-0.02%
2021/02/01	1	34.65	17	34.55	34.60	-16	5,063	-0.32%
2021/01/29	4	35.23	1	35.10	34.85	3	5,020	0.06%
2021/01/28	8	36.16	14	35.94	35.80	-6	4,927	-0.12%
2021/01/27	6	37.03	2	37.00	36.85	4	4,836	0.08%
2021/01/26	19	36.63	20	36.72	36.70	-1	4,746	-0.02%
2021/01/25	9	35.71	9	35.89	36.00	0	4,509	0.00%
2021/01/22	0	0.00	1	35.20	35.65	-1	4,485	-0.02%
2021/01/21	2	35.48	4	35.50	35.20	-2	4,457	-0.04%
2021/01/20	6	35.78	11.2	36.00	35.50	-5.2	4,432	-0.12%
2021/01/19	17	35.89	33	35.81	35.95	-16	4,299	-0.37%
2021/01/15	1	35.00	3	35.02	35.00	-2	4,121	-0.05%
2021/01/12	4	35.19	21.1	35.31	35.00	-17.1	4,043	-0.42%
2021/01/11	12	35.19	449	35.00	35.20	-437	3,938	-11.10%	大賣/鉅額交易
2021/01/08	6	34.70	20	34.74	34.70	-14	3,852	-0.36%
2021/01/07	2	33.90	0	0.00	34.20	2	3,772	0.05%
2021/01/06	9	33.97	0	0.00	33.85	9	3,748	0.24%
2021/01/05	2	34.25	0	0.00	34.40	2	3,683	0.05%
2021/01/04	2	34.43	0.2	34.40	34.45	1.8	3,696	0.05%
2020/12/31	1	34.35	12	34.34	34.30	-11	3,679	-0.30%
2020/12/30	3	34.18	1	34.25	34.25	2	3,667	0.05%
2020/12/29	2	34.40	4	34.30	34.50	-2	3,632	-0.06%
2020/12/28	0	0.00	12	34.65	34.70	-12	3,609	-0.33%
2020/12/25	0	0.00	2	34.60	34.50	-2	3,577	-0.06%
2020/12/24	3	34.53	13	34.51	34.45	-10	3,557	-0.28%
2020/12/23	0	0.00	7	34.10	34.00	-7	3,518	-0.20%
2020/12/22	12	34.19	1	34.30	33.95	11	3,497	0.31%
2020/12/21	12	33.87	5	34.20	34.30	7	3,468	0.20%
2020/12/18	30	34.32	1	34.50	34.10	29	3,419	0.85%
2020/12/17	6	34.71	0	0.00	34.70	6	3,358	0.18%
2020/12/16	5	34.83	31	34.89	34.95	-26	3,325	-0.78%
2020/12/15	28	34.55	11	34.68	34.20	17	3,237	0.53%
2020/12/14	7.3	34.84	0	0.00	34.90	7.3	3,128	0.23%
2020/12/11	22.1	34.74	7	34.81	34.60	15.1	3,089	0.49%
2020/12/10	5.3	34.63	16.1	34.82	34.80	-10.8	2,972	-0.36%
2020/12/09	9.7	34.36	41	34.37	34.40	-31.3	2,798	-1.12%
2020/12/08	7	33.54	1	33.70	33.75	6	2,700	0.22%
2020/12/07	8	33.85	21	33.93	33.90	-13	2,640	-0.49%
2020/12/04	2	33.50	5	33.54	33.40	-3	2,541	-0.12%
2020/12/03	15	33.31	6	33.24	32.90	9	2,397	0.38%
2020/12/02	3	32.95	9	33.07	33.15	-6	2,326	-0.26%
2020/12/01	15	32.46	0	0.00	32.60	15	2,202	0.68%
2020/11/30	0	0.00	2	32.58	32.60	-2	2,168	-0.09%
2020/11/26	13	32.35	13	32.41	32.40	0	2,030	0.00%
2020/11/25	15	31.77	18	31.69	31.60	-3	1,851	-0.16%
2020/11/24	4	31.39	3	31.25	31.25	1	1,763	0.06%
2020/11/23	4	31.38	22	31.35	31.35	-18	1,739	-1.03%
2020/11/20	3	31.07	5	31.10	31.10	-2	1,689	-0.12%
2020/11/19	7	30.95	1	31.05	31.00	6	1,689	0.36%
2020/11/18	5.6	30.96	5	30.90	31.00	0.6	1,681	0.04%
2020/11/17	16	30.94	0	0.00	30.95	16	1,668	0.96%
2020/11/16	10	30.97	29	30.96	31.05	-19	1,704	-1.11%
2020/11/12	10	30.50	15	30.69	30.55	-5	1,671	-0.30%
2020/11/10	1	30.10	0	0.00	30.10	1	1,626	0.06%
2020/11/09	3	30.23	0	0.00	30.30	3	1,626	0.18%
2020/11/05	1	30.35	0	0.00	30.35	1	1,632	0.06%
2020/11/03	2	30.20	0	0.00	30.20	2	1,706	0.12%
2020/11/02	7	30.04	0	0.00	30.15	7	1,707	0.41%
2020/10/30	25	30.48	19	30.41	30.30	6	1,697	0.35%
2020/10/29	6	29.95	5	30.20	30.20	1	1,652	0.06%
2020/10/28	0	0.00	18	30.21	30.20	-18	1,647	-1.09%
2020/10/27	38	30.18	0	0.00	30.20	38	1,627	2.33%
2020/10/26	2	29.95	11	29.80	30.00	-9	1,604	-0.56%
2020/10/22	1	29.40	0	0.00	29.65	1	1,616	0.06%
2020/10/21	0	0.00	4	29.50	29.40	-4	1,634	-0.24%
2020/10/20	3	29.37	1	29.50	29.45	2	1,716	0.12%
2020/10/19	4	29.45	0	0.00	29.45	4	1,725	0.23%
2020/10/14	1	30.00	0	0.00	29.95	1	1,758	0.06%
2020/10/13	3	29.83	0	0.00	29.90	3	1,778	0.17%
2020/10/12	1	29.90	0	0.00	29.90	1	1,783	0.06%
2020/10/08	1	29.60	0	0.00	29.55	1	1,781	0.06%
2020/10/07	1	29.50	0	0.00	29.45	1	1,801	0.06%
2020/09/30	1	29.20	0	0.00	29.35	1	1,961	0.05%
2020/09/29	1	29.30	0	0.00	29.20	1	1,992	0.05%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/24	3	29.18	1	29.30	29.05	2	2,234	0.09%
2020/09/22	1	29.30	0	0.00	29.35	1	2,275	0.04%
2020/09/21	0	0.00	1	29.50	29.50	-1	2,272	-0.04%
2020/09/18	3	29.62	0	0.00	29.50	3	2,301	0.13%
2020/09/17	1	29.55	0	0.00	29.55	1	2,319	0.04%
2020/09/16	4	29.55	1	29.55	29.50	3	2,351	0.13%
2020/09/15	3	29.55	0	0.00	29.55	3	2,392	0.13%
2020/09/11	0	0.00	1	29.55	29.55	-1	2,664	-0.04%
2020/09/10	0	0.00	2	29.65	29.65	-2	2,676	-0.07%
2020/09/09	1	29.65	0	0.00	29.75	1	2,701	0.04%
2020/09/07	5	29.90	0	0.00	29.90	5	2,783	0.18%
2020/09/04	0	0.00	1	29.90	30.00	-1	2,820	-0.04%
2020/09/01	1	29.80	0	0.00	29.75	1	2,988	0.03%
2020/08/31	1	29.75	0	0.00	29.80	1	3,179	0.03%
2020/08/28	1	29.65	0	0.00	29.70	1	3,216	0.03%
2020/08/27	0	0.00	3	29.85	29.75	-3	3,276	-0.09%
2020/08/26	0	0.00	1	29.75	29.85	-1	3,351	-0.03%
2020/08/25	1	29.90	0	0.00	29.75	1	3,378	0.03%
2020/08/24	0	0.00	1	29.70	29.75	-1	3,412	-0.03%
2020/08/21	3	29.45	0	0.00	29.50	3	3,454	0.09%
2020/08/20	6	29.41	2	29.30	29.25	4	3,487	0.11%
2020/08/19	2.1	30.07	0	0.00	29.90	2.1	3,465	0.06%
2020/08/17	0	0.00	10	30.35	30.45	-10	3,600	-0.28%
2020/08/11	23	30.52	0	0.00	30.25	23	3,777	0.61%
2020/08/10	1	30.65	2	30.70	30.55	-1	3,849	-0.03%
2020/08/07	0	0.00	9	30.31	30.40	-9	3,907	-0.23%
2020/08/06	3	30.03	1	30.00	29.90	2	3,916	0.05%
2020/07/30	2	29.75	1	29.80	29.75	1	4,195	0.02%
2020/07/28	1	29.00	0	0.00	29.00	1	4,304	0.02%
2020/07/27	2	29.35	21	29.43	29.35	-19	4,399	-0.43%
2020/07/24	6	29.78	26	29.65	29.60	-20	4,502	-0.44%
2020/07/23	2	30.10	0	0.00	30.15	2	4,671	0.04%
2020/07/22	0	0.00	1	30.10	30.10	-1	4,754	-0.02%
2020/07/21	7	29.94	11	30.05	29.90	-4	4,869	-0.08%
2020/07/20	1	29.95	0	0.00	30.05	1	5,055	0.02%
2020/07/17	2	29.95	1	30.05	29.85	1	5,203	0.02%
2020/07/15	1	30.05	0	0.00	30.00	1	5,486	0.02%
2020/07/14	2	30.05	0	0.00	30.05	2	5,622	0.04%
2020/07/13	0	0.00	1	30.30	30.30	-1	5,814	-0.02%
2020/07/10	6	30.37	0	0.00	30.20	6	5,923	0.10%
2020/07/09	3	30.85	34	31.04	30.85	-31	6,006	-0.52%
2020/07/08	1	30.65	2	30.55	30.60	-1	6,067	-0.02%
2020/07/07	50	30.78	0	0.00	30.55	50	6,140	0.81%
2020/07/06	22	30.85	9	30.92	30.75	13	6,167	0.21%
2020/07/03	4	30.24	7	30.23	30.80	-3	6,181	-0.05%
2020/07/02	0	0.00	3	30.10	30.15	-3	6,161	-0.05%
2020/07/01	0	0.00	3	30.08	30.00	-3	6,180	-0.05%
2020/06/30	6	29.68	0	0.00	29.75	6	6,173	0.10%
2020/06/29	4	29.64	0	0.00	29.55	4	6,211	0.06%
2020/06/24	0	0.00	2	29.85	29.80	-2	6,200	-0.03%
2020/06/23	7	30.06	1	30.00	29.95	6	6,227	0.10%
2020/06/22	0	0.00	1	29.85	30.00	-1	6,242	-0.02%
2020/06/19	3	29.45	0	0.00	29.60	3	6,262	0.05%
2020/06/18	13	29.46	18	29.41	29.45	-5	6,153	-0.08%
2020/06/17	1	29.75	0	0.00	29.80	1	6,076	0.02%
2020/06/16	41	29.95	0	0.00	29.85	41	6,135	0.67%
2020/06/15	1	29.90	6	29.98	29.70	-5	6,208	-0.08%
2020/06/12	13	29.75	0	0.00	29.85	13	6,229	0.21%
2020/06/11	1	30.60	3	30.28	30.05	-2	6,262	-0.03%
2020/06/09	5	30.70	0	0.00	30.65	5	6,386	0.08%
2020/06/08	1	31.20	1	31.00	30.95	0	6,409	0.00%
2020/06/05	5	31.09	14	31.25	31.35	-9	6,387	-0.14%
2020/06/03	13	30.19	1	30.15	30.15	12	6,298	0.19%
2020/06/02	1	30.20	3	30.25	30.30	-2	6,461	-0.03%
2020/06/01	1	29.85	1	29.90	29.95	0	6,431	0.00%
2020/05/29	2	29.55	0	0.00	29.50	2	6,410	0.03%
2020/05/28	3	29.88	0	0.00	29.70	3	6,371	0.05%
2020/05/26	5	30.00	1	29.95	29.80	4	6,333	0.06%
2020/05/25	3	29.62	5	29.70	29.95	-2	6,292	-0.03%
2020/05/22	24	29.99	1	29.95	29.65	23	6,272	0.37%
2020/05/21	1	30.35	3	30.45	30.35	-2	6,136	-0.03%
2020/05/20	1	30.30	7	30.42	30.65	-6	6,054	-0.10%
2020/05/19	11	30.44	0	0.00	30.25	11	6,034	0.18%
2020/05/15	12	30.98	0	0.00	30.70	12	5,998	0.20%
2020/05/14	36	31.66	0	0.00	31.35	36	5,926	0.61%
2020/05/13	7	32.51	0	0.00	32.40	7	5,884	0.12%
2020/05/12	0.5	32.85	54	32.62	32.80	-53.6	5,851	-0.92%
2020/05/11	9	32.32	6	32.23	32.25	3	5,803	0.05%
2020/05/08	30	31.98	2	32.00	31.90	28	5,762	0.49%
2020/05/07	1	32.50	0	0.00	32.45	1	5,676	0.02%
2020/05/06	20	32.40	35	32.61	32.40	-15	5,663	-0.26%
2020/05/05	1	32.80	0	0.00	32.65	1	5,648	0.02%
2020/05/04	3	33.00	0	0.00	32.80	3	5,626	0.05%
2020/04/30	11	33.84	4	33.65	33.70	7	5,580	0.13%
2020/04/29	10	34.38	10	34.26	34.20	0	5,545	0.00%
2020/04/28	19	33.67	32	33.67	34.10	-13	5,516	-0.24%
2020/04/27	6	32.04	1.3	32.41	32.30	4.7	5,336	0.09%
2020/04/24	4	31.98	0	0.00	31.85	4	5,273	0.08%
2020/04/23	266	32.21	40	32.48	32.15	226	5,168	4.37%	大買/鉅額交易
2020/04/22	3	34.93	2	34.90	34.95	1	4,997	0.02%
2020/04/21	8	35.01	22	35.55	35.00	-14	4,864	-0.29%
2020/04/20	2	35.35	5	35.27	35.35	-3	4,729	-0.06%
2020/04/17	27	35.79	10	35.29	34.95	17	4,768	0.36%
2020/04/16	12	35.12	7	35.09	35.20	5	4,690	0.11%
2020/04/15	21	34.27	8	34.33	34.45	13	4,536	0.29%
2020/04/14	12	33.64	2	33.70	33.90	10	4,471	0.22%
2020/04/13	11	33.26	10	33.26	33.30	1	4,367	0.02%
2020/04/10	8	32.49	2	32.85	32.80	6	4,260	0.14%
2020/04/09	27	32.59	13	32.41	32.15	14	4,234	0.33%
2020/04/08	29	31.87	3	31.87	32.00	26	4,155	0.63%
2020/04/07	3	30.93	1	30.80	31.20	2	4,046	0.05%
2020/04/06	9	30.32	28	30.55	30.55	-19	3,975	-0.48%
2020/04/01	3	30.25	0	0.00	30.45	3	3,919	0.08%
2020/03/31	1	30.20	2	30.23	30.30	-1	3,885	-0.03%
2020/03/30	0	0.00	3	29.90	29.90	-3	3,840	-0.08%
2020/03/26	2	29.18	7	29.60	29.60	-5	3,764	-0.13%
2020/03/25	0.2	29.20	6	29.18	29.00	-5.8	3,727	-0.16%
2020/03/24	0	0.00	12	28.56	28.40	-12	3,680	-0.33%
2020/03/23	10	27.50	4	27.61	27.55	6	3,723	0.16%
2020/03/20	11	28.17	12	28.42	28.40	-1	3,721	-0.03%
2020/03/19	28	28.81	10	26.70	26.70	18	3,643	0.49%
2020/03/18	13	30.19	18	30.11	29.50	-5	3,535	-0.14%
2020/03/17	19	30.58	0	0.00	30.10	19	3,469	0.55%
2020/03/16	2	31.40	0	0.00	31.20	2	3,385	0.06%
2020/03/13	16	30.26	13	30.18	31.45	3	3,305	0.09%
2020/03/12	8	31.41	7	31.44	31.60	1	3,172	0.03%
2020/03/11	2	32.45	0	0.00	32.10	2	3,074	0.07%
2020/03/10	1	32.00	3	31.70	32.25	-2	3,001	-0.07%
2020/03/09	2	31.40	10	31.35	31.35	-8	2,931	-0.27%
2020/03/06	98	32.61	68	32.65	32.65	30	2,859	1.05%
2020/03/05	1	31.50	3	31.68	32.00	-2	2,628	-0.08%
2020/03/03	1	31.05	0	0.00	31.15	1	2,569	0.04%
2020/03/02	2	30.70	0	0.00	30.70	2	2,564	0.08%
2020/02/27	1	31.50	3	31.65	31.15	-2	2,552	-0.08%
2020/02/26	4	31.91	0	0.00	31.70	4	2,521	0.16%
2020/02/25	2	31.80	1	32.00	32.05	1	2,509	0.04%
2020/02/19	1	32.50	5	32.47	32.05	-4	2,476	-0.16%
2020/02/18	1	32.15	0	0.00	31.70	1	2,433	0.04%
2020/02/17	0	0.00	258	32.10	32.10	-258	2,500	-10.32%	大賣/鉅額交易
2020/02/13	1	31.95	1	31.95	31.50	0	2,495	0.00%
2020/02/12	0	0.00	2	31.25	31.55	-2	2,467	-0.08%
2020/02/11	1	31.15	1	31.20	31.05	0	2,449	0.00%
2020/02/10	4	30.71	1	30.55	30.65	3	2,437	0.12%
2020/02/07	1	31.50	0	0.00	31.05	1	2,413	0.04%
2020/02/06	1	31.70	0	0.00	31.70	1	2,371	0.04%
2020/02/05	2	31.95	2	31.60	31.80	0	2,342	0.00%
2020/02/04	3	32.03	0	0.00	31.80	3	2,303	0.13%
2020/02/03	4	31.59	3	31.82	32.05	1	2,265	0.04%
2020/01/31	1	31.95	28	32.01	32.70	-27	2,152	-1.25%
2020/01/30	17	30.54	1	30.85	30.65	16	2,032	0.79%
2020/01/20	1	32.45	5	32.51	32.30	-4	1,955	-0.20%
2020/01/17	0	0.00	1	32.30	32.30	-1	1,916	-0.05%
2020/01/16	1	31.55	4	31.71	32.20	-3	1,892	-0.16%
2020/01/15	6	31.99	0	0.00	31.80	6	1,854	0.32%
2020/01/14	1	32.10	3	32.13	32.30	-2	1,826	-0.11%
2020/01/13	2	32.43	20	32.28	32.05	-18	1,766	-1.02%
2020/01/10	1	31.45	15	31.61	31.75	-14	1,607	-0.87%
2020/01/09	5	31.47	7	31.32	31.15	-2	1,515	-0.13%
2020/01/08	8	31.23	18	31.11	31.15	-10	1,452	-0.69%
2020/01/07	2	30.65	0	0.00	30.90	2	1,400	0.14%
2020/01/06	0	0.00	1	30.60	30.75	-1	1,373	-0.07%
2020/01/03	17	30.71	35	30.92	30.55	-18	1,354	-1.33%
2020/01/02	1	30.45	0	0.00	30.40	1	1,331	0.08%
2019/12/31	0	0.00	3	30.20	30.15	-3	1,338	-0.22%
2019/12/30	0	0.00	1	30.10	30.15	-1	1,429	-0.07%
2019/12/27	6	30.13	1	30.10	30.15	5	1,468	0.34%
2019/12/26	0	0.00	2	30.05	30.10	-2	1,525	-0.13%
2019/12/25	4	30.18	3	30.20	30.15	1	1,525	0.07%
2019/12/23	3	30.18	2	30.30	30.30	1	1,527	0.07%
2019/12/20	0	0.00	1	30.20	30.25	-1	1,521	-0.07%
2019/12/19	13	30.33	0	0.00	30.10	13	1,518	0.86%
2019/12/18	2	30.03	14	30.26	30.30	-12	1,499	-0.80%
2019/12/17	4	29.38	2	29.65	29.80	2	1,421	0.14%
2019/12/16	0	0.00	7	29.60	29.60	-7	1,382	-0.51%
2019/12/05	6	29.35	1	29.35	29.40	5	1,476	0.34%
2019/12/04	4	29.15	0	0.00	29.25	4	1,480	0.27%
2019/12/03	3	29.20	0	0.00	29.30	3	1,484	0.20%
2019/12/02	5	29.43	0	0.00	29.35	5	1,478	0.34%
2019/11/29	2	29.65	0	0.00	29.65	2	1,476	0.14%
2019/11/28	0	0.00	2	29.95	29.90	-2	1,474	-0.14%
2019/11/27	1	30.15	1	30.00	30.05	0	1,486	0.00%
2019/11/26	0	0.00	5	30.15	30.15	-5	1,480	-0.34%
2019/11/25	0	0.00	2	29.85	30.00	-2	1,463	-0.14%
2019/11/19	0	0.00	1	30.25	30.05	-1	1,484	-0.07%
2019/11/18	0	0.00	1	30.05	30.00	-1	1,524	-0.07%
2019/11/15	0	0.00	2	29.80	29.80	-2	1,518	-0.13%
2019/11/14	9	30.03	6	30.50	29.80	3	1,508	0.20%
2019/11/13	21	29.44	18	29.68	30.10	3	1,460	0.21%
2019/11/11	2	29.00	0	0.00	28.95	2	1,478	0.14%
2019/11/08	0	0.00	1	29.15	29.05	-1	1,482	-0.07%
2019/11/06	2	29.05	0	0.00	29.00	2	1,489	0.13%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/10/31	3	29.23	0	0.00	29.05	3	1,530	0.20%
2019/10/28	1	29.45	0	0.00	29.60	1	1,567	0.06%
2019/10/23	5	29.60	10	29.70	29.65	-5	1,638	-0.31%
2019/10/18	2	29.05	0	0.00	29.60	2	1,885	0.11%
2019/10/17	1	29.00	0	0.00	29.25	1	2,011	0.05%
2019/10/15	2	29.00	0	0.00	28.75	2	2,177	0.09%
2019/10/14	2	29.05	0	0.00	29.05	2	2,257	0.09%
2019/10/09	5	29.24	0	0.00	29.05	5	2,321	0.22%
2019/10/08	10	29.62	5	29.45	29.60	5	2,375	0.21%
2019/10/07	5	30.58	0	0.00	30.40	5	2,407	0.21%
2019/10/04	5	30.60	4.4	30.45	30.60	0.6	2,442	0.02%
2019/10/03	1	29.60	11	29.70	30.15	-10	2,407	-0.42%
2019/10/02	10	29.70	4	29.35	29.80	6	2,413	0.25%
2019/09/27	2	29.13	0	0.00	29.00	2	2,404	0.08%
2019/09/26	2	29.15	2	29.20	29.20	0	2,433	0.00%
2019/09/24	3	29.12	0	0.00	29.10	3	2,488	0.12%
2019/09/23	4	29.40	2	29.45	29.45	2	2,490	0.08%
2019/09/20	2	29.15	14	29.35	29.25	-12	2,500	-0.48%
2019/09/19	2	29.10	2	29.10	29.10	0	2,478	0.00%
2019/09/18	2	29.05	0	0.00	29.00	2	2,486	0.08%
2019/09/17	2	29.05	0	0.00	29.05	2	2,490	0.08%
2019/09/16	2	29.05	0	0.00	29.10	2	2,502	0.08%
2019/09/12	0	0.00	1	29.25	29.25	-1	2,499	-0.04%
2019/09/11	5	29.44	4	29.34	29.15	1	2,509	0.04%
2019/09/09	1	28.85	0	0.00	28.80	1	2,469	0.04%
2019/09/06	5	28.80	0	0.00	28.80	5	2,473	0.20%
2019/09/05	1	28.85	0.3	28.85	28.75	0.8	2,489	0.03%
2019/09/03	0	0.00	6	28.62	28.70	-6	2,523	-0.24%
2019/08/30	0	0.00	2	28.63	28.65	-2	2,608	-0.08%
2019/08/26	40	28.40	0	0.00	28.35	40	2,655	1.51%
2019/08/23	2	28.80	0	0.00	28.85	2	2,664	0.08%
2019/08/22	2	28.90	0	0.00	28.90	2	2,698	0.07%
2019/08/21	9	28.97	6	28.90	28.90	3	2,704	0.11%
2019/08/19	0	0.00	3	28.60	28.70	-3	2,655	-0.11%
2019/08/16	0	0.00	1	28.60	28.55	-1	2,650	-0.04%
2019/08/15	0	0.00	2	28.25	28.25	-2	2,618	-0.08%
2019/08/14	2	27.88	2	27.90	28.45	0	2,579	0.00%
2019/08/13	6	27.52	10	27.45	27.45	-4	2,534	-0.16%
2019/08/12	2	27.70	0	0.00	27.70	2	2,534	0.08%
2019/08/06	1	26.80	0	0.00	27.10	1	2,544	0.04%
2019/08/01	1	28.10	0	0.00	28.20	1	2,587	0.04%
2019/07/30	1	28.10	0	0.00	27.70	1	2,575	0.04%
2019/07/29	1	28.10	0	0.00	28.10	1	2,569	0.04%
2019/07/25	2	27.90	0	0.00	28.15	2	2,537	0.08%
2019/07/24	4	27.91	10	27.95	27.85	-6	2,508	-0.24%
2019/07/23	3	28.45	4	28.80	28.35	-1	2,458	-0.04%
2019/07/22	17	28.86	100.4	28.99	28.70	-83.4	2,423	-3.44%
2019/07/19	4	31.90	0	0.00	31.90	4	2,284	0.18%
2019/07/18	5	31.98	0	0.00	31.85	5	2,149	0.23%
2019/07/17	26	32.11	14	32.14	32.20	12	2,049	0.59%
2019/07/16	29	32.75	0	0.00	32.35	29	1,984	1.46%
2019/07/15	11	32.81	3	32.85	32.80	8	1,896	0.42%
2019/07/12	5	33.07	1	33.10	33.00	4	1,835	0.22%
2019/07/11	47	32.92	79	32.94	32.90	-32	1,780	-1.80%
2019/07/10	2	32.45	7	32.45	32.55	-5	1,741	-0.29%
2019/07/09	2	32.30	0	0.00	32.15	2	1,710	0.12%
2019/07/08	4	32.08	0	0.00	31.85	4	1,686	0.24%
2019/07/05	9	32.36	8	32.33	32.35	1	1,841	0.05%
2019/07/03	7	32.09	12	32.05	32.05	-5	1,917	-0.26%
2019/07/02	2	31.85	2	31.90	31.90	0	1,897	0.00%
2019/07/01	17	31.78	46	31.76	31.80	-29	1,903	-1.52%
2019/06/28	0	0.00	2	31.55	31.55	-2	1,874	-0.11%
2019/06/27	1	31.50	0	0.00	31.55	1	1,892	0.05%
2019/06/21	0	0.00	1	31.20	31.10	-1	1,951	-0.05%
2019/06/19	0	0.00	4	31.48	31.30	-4	2,001	-0.20%
2019/06/17	0	0.00	2	31.28	31.35	-2	2,048	-0.10%
2019/06/13	0	0.00	1	31.20	31.20	-1	2,120	-0.05%
2019/06/11	0	0.00	6	30.42	30.70	-6	2,241	-0.27%
2019/06/10	1	29.80	30	30.15	30.20	-29	2,288	-1.27%
2019/05/27	0	0.00	200	29.90	30.15	-200	2,334	-8.57%	大賣/鉅額交易
2019/05/24	200	30.39	1	30.00	30.40	199	2,369	8.40%	大買/鉅額交易
2019/05/22	30	30.60	0	0.00	30.30	30	2,369	1.27%
2019/05/15	0	0.00	1	30.05	30.10	-1	2,392	-0.04%
2019/05/14	0	0.00	100	28.72	29.75	-100	2,401	-4.16%
2019/05/10	1	30.05	0	0.00	29.95	1	2,435	0.04%
2019/05/09	20	30.70	0	0.00	30.70	20	2,404	0.83%
2019/05/07	0	0.00	1	30.80	30.75	-1	2,392	-0.04%
2019/04/29	0	0.00	30	30.90	30.80	-30	2,402	-1.25%
2019/04/23	1	31.35	0	0.00	31.30	1	2,402	0.04%
2019/04/16	1	31.20	11	31.10	31.40	-10	2,395	-0.42%
2019/04/15	1	31.50	0	0.00	31.35	1	2,359	0.04%
2019/04/12	1	31.70	1	31.60	31.60	0	2,334	0.00%
2019/04/11	21	31.81	17	32.27	32.00	4	2,301	0.17%
2019/04/10	2	31.50	0	0.00	31.70	2	2,097	0.10%
2019/04/09	0	0.00	1	31.30	31.50	-1	1,993	-0.05%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/04/01	0	0.00	1	31.60	31.45	-1	1,925	-0.05%
2019/03/26	11	31.15	2	31.20	31.25	9	1,853	0.49%
2019/03/25	0	0.00	1	30.55	30.80	-1	1,823	-0.05%
2019/03/22	1	30.70	11	30.69	30.65	-10	1,773	-0.56%
2019/03/21	1	30.35	0	0.00	30.70	1	1,747	0.06%
2019/03/20	3	30.40	150	30.33	30.45	-147	1,717	-8.56%	大賣/鉅額交易
2019/03/19	180	30.85	1	30.85	30.75	179	1,672	10.71%	大買/鉅額交易
2019/03/18	0	0.00	2	30.68	30.65	-2	1,637	-0.12%
2019/03/15	1	29.90	2	30.10	30.25	-1	1,583	-0.06%
2019/03/12	0	0.00	4	29.73	29.90	-4	1,430	-0.28%
2019/03/11	1	28.90	0	0.00	29.00	1	1,363	0.07%
2019/03/08	4	28.98	0	0.00	29.10	4	1,362	0.29%
2019/03/07	20	30.00	0	0.00	29.85	20	1,325	1.51%
2019/02/22	2	29.63	3	29.70	29.75	-1	1,244	-0.08%
2019/02/20	3	29.50	0	0.00	29.55	3	1,237	0.24%
2019/02/19	0	0.00	1	29.50	29.40	-1	1,236	-0.08%
2019/02/15	3	29.30	0	0.00	29.20	3	1,255	0.24%
2019/02/14	2	29.55	0	0.00	29.70	2	1,271	0.16%
2019/02/13	1	29.60	0	0.00	29.70	1	1,297	0.08%
2019/02/11	0	0.00	13	29.75	29.90	-13	1,305	-1.00%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/21	4	28.85	0	0.00	28.85	4	1,459	0.27%
2019/01/17	0	0.00	11	28.65	28.75	-11	1,504	-0.73%
2019/01/09	0	0.00	1	27.95	28.15	-1	1,605	-0.06%
2019/01/08	10	27.60	0	0.00	27.60	10	1,594	0.63%
2019/01/04	1	26.65	0	0.00	27.25	1	1,618	0.06%
2019/01/02	2	27.10	0	0.00	27.05	2	1,697	0.12%
2018/12/25	0	0.00	3	27.25	27.20	-3	1,772	-0.17%
2018/12/24	2	27.35	0	0.00	27.40	2	1,775	0.11%
2018/12/21	1	27.10	0	0.00	27.25	1	1,784	0.06%
2018/12/20	1	27.30	4	27.45	27.25	-3	1,785	-0.17%
2018/12/18	1	27.95	0	0.00	27.90	1	1,778	0.06%
2018/12/17	1	28.30	0	0.00	28.30	1	1,781	0.06%
2018/12/14	1	28.85	0	0.00	28.55	1	1,788	0.06%
2018/12/12	3	28.55	3	28.57	28.85	0	1,835	0.00%
2018/12/07	2	28.53	0	0.00	28.45	2	1,897	0.11%
2018/12/06	3	29.33	0	0.00	28.85	3	1,886	0.16%
2018/12/04	0	0.00	1	30.25	30.15	-1	1,944	-0.05%
2018/12/03	3	30.27	1	30.25	30.30	2	2,006	0.10%
2018/11/30	1	29.85	0	0.00	29.95	1	2,026	0.05%
2018/11/28	1	29.50	0	0.00	29.65	1	2,011	0.05%
2018/11/20	0	0.00	1	29.15	29.05	-1	2,094	-0.05%
2018/11/13	0	0.00	2	28.60	29.15	-2	2,243	-0.09%
2018/11/02	10	28.30	2	28.23	28.25	8	2,863	0.28%
2018/11/01	0	0.00	7	26.83	27.00	-7	3,140	-0.22%
2018/10/31	1	25.85	4	25.89	26.00	-3	3,260	-0.09%
2018/10/30	1	25.10	0	0.00	25.20	1	3,339	0.03%
2018/10/25	2	25.35	20	25.35	25.45	-18	3,563	-0.51%
2018/10/24	4	26.86	1	27.35	26.40	3	3,555	0.08%
2018/10/23	3	27.90	0	0.00	27.80	3	3,487	0.09%
2018/10/22	6	28.18	6	28.28	28.20	0	3,523	0.00%
2018/10/17	0	0.00	4	28.58	28.15	-4	3,626	-0.11%
2018/10/16	1	28.25	0	0.00	28.30	1	3,752	0.03%
2018/10/08	1	29.80	0	0.00	29.65	1	4,992	0.02%
2018/10/03	2	29.90	0	0.00	29.80	2	5,070	0.04%
2018/09/19	20	30.15	0	0.00	30.10	20	5,634	0.35%
2018/09/17	1	30.00	1	30.25	30.25	0	5,655	0.00%
2018/09/12	0	0.00	1	29.40	29.20	-1	5,701	-0.02%
2018/09/11	3	28.80	3	28.90	29.20	0	5,744	0.00%
2018/09/10	1	28.65	0	0.00	28.75	1	5,834	0.02%
2018/09/06	1	30.45	0	0.00	30.25	1	5,992	0.02%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/29	0	0.00	27	31.40	31.40	-27	6,362	-0.42%
2018/08/28	0	0.00	4	30.98	31.30	-4	6,421	-0.06%
2018/08/27	0	0.00	1	30.65	30.70	-1	6,407	-0.02%
2018/08/24	3	30.23	0	0.00	30.10	3	6,430	0.05%
2018/08/23	3	30.35	0	0.00	30.50	3	6,458	0.05%
2018/08/22	6	30.66	1	30.70	30.55	5	6,519	0.08%
2018/08/21	20	30.75	1	30.85	30.85	19	6,556	0.29%
2018/08/20	1	30.10	0	0.00	30.05	1	6,568	0.02%
2018/08/17	1	30.95	0	0.00	30.85	1	6,561	0.02%
2018/08/16	1	31.20	0	0.00	31.30	1	6,545	0.02%
2018/08/10	0	0.00	30	32.80	32.85	-30	6,732	-0.45%
2018/08/09	1	32.25	6	32.28	32.25	-5	6,717	-0.07%
2018/08/08	41	35.06	3	35.08	34.95	38	6,375	0.60%
2018/08/07	0	0.00	5	35.25	35.25	-5	6,099	-0.08%
2018/08/06	14	35.24	1	35.25	35.25	13	6,028	0.22%
2018/08/02	0	0.00	1	34.85	34.75	-1	6,118	-0.02%
2018/08/01	0	0.00	1	35.20	35.05	-1	6,234	-0.02%
2018/07/31	1	34.30	0	0.00	34.55	1	6,215	0.02%
2018/07/30	0	0.00	2	34.30	34.45	-2	6,196	-0.03%
2018/07/26	3	34.63	1	34.75	34.65	2	6,149	0.03%
2018/07/24	2	33.95	5	34.45	34.55	-3	6,137	-0.05%
2018/07/23	6	34.12	0	0.00	34.15	6	6,120	0.10%
2018/07/20	1	34.75	1	34.85	34.70	0	6,010	0.00%
2018/07/19	2	35.13	0	0.00	35.20	2	5,960	0.03%
2018/07/18	5	36.06	0	0.00	35.50	5	5,928	0.08%
2018/07/17	110	37.01	9	37.43	36.60	101	5,762	1.75%	大買/鉅額交易
2018/07/16	9	36.14	4	36.03	36.60	5	5,339	0.09%
2018/07/13	1	34.60	0	0.00	34.55	1	4,786	0.02%
2018/07/06	3	34.45	0	0.00	34.20	3	4,826	0.06%
2018/07/05	10	34.63	6	34.28	34.10	4	4,768	0.08%
2018/06/29	0	0.00	5	34.15	34.25	-5	4,793	-0.10%
2018/06/28	5	33.80	4	33.78	33.80	1	4,792	0.02%
2018/06/27	0	0.00	3	34.07	33.90	-3	4,847	-0.06%
2018/06/26	0	0.00	1	33.60	33.90	-1	4,891	-0.02%
2018/06/25	1	34.50	12	34.45	34.35	-11	4,966	-0.22%
2018/06/22	5	34.40	2	34.50	34.40	3	5,060	0.06%
2018/06/21	0	0.00	1	34.70	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	2	34.00	34.30	-2	5,211	-0.04%
2018/06/19	1	33.90	0	0.00	33.95	1	5,243	0.02%
2018/06/15	11	34.93	5	34.75	34.45	6	5,246	0.11%
2018/06/14	1	34.50	0	0.00	34.55	1	5,173	0.02%
2018/06/13	2	34.45	3	34.47	34.45	-1	5,513	-0.02%
2018/06/12	3	34.05	21	33.92	34.05	-18	5,732	-0.31%
2018/06/08	4	33.49	0	0.00	33.55	4	5,924	0.07%
2018/06/07	5	34.00	0	0.00	33.60	5	6,123	0.08%
2018/06/06	0	0.00	1	33.55	33.40	-1	6,089	-0.02%
2018/06/04	0	0.00	2	33.35	33.30	-2	6,065	-0.03%
2018/06/01	2	33.05	0	0.00	33.15	2	6,206	0.03%
2018/05/31	7	33.21	0	0.00	33.25	7	6,201	0.11%
2018/05/30	8	33.00	8	33.10	33.05	0	6,207	0.00%
2018/05/29	6	32.90	0	0.00	32.75	6	6,144	0.10%
2018/05/28	5	33.19	0	0.00	33.15	5	6,108	0.08%
2018/05/25	2	33.35	0	0.00	33.30	2	6,073	0.03%
2018/05/23	1	33.90	2	33.90	33.90	-1	6,042	-0.02%
2018/05/22	2	34.35	0	0.00	34.30	2	6,002	0.03%
2018/05/21	0	0.00	4	33.80	34.15	-4	5,877	-0.07%
2018/05/17	0	0.00	1	33.70	33.70	-1	5,793	-0.02%
2018/05/16	0	0.00	1	33.10	33.05	-1	5,779	-0.02%
2018/05/14	2	33.35	2	33.40	33.50	0	5,932	0.00%
2018/05/10	4	33.75	6	33.72	33.55	-2	5,847	-0.03%
2018/05/09	0	0.00	1	32.90	33.00	-1	5,625	-0.02%
2018/05/08	0	0.00	2	32.38	32.15	-2	5,456	-0.04%
2018/05/07	2	31.95	0	0.00	32.00	2	5,402	0.04%
2018/05/03	0	0.00	2	31.83	31.95	-2	5,365	-0.04%
2018/05/02	0	0.00	1	31.95	31.85	-1	5,367	-0.02%
2018/04/27	0	0.00	4	31.56	31.60	-4	5,326	-0.08%
2018/04/26	4	31.10	0	0.00	30.95	4	5,311	0.08%
2018/04/23	2	31.73	2	31.85	32.00	0	5,305	0.00%
2018/04/20	0	0.00	0.1	31.75	31.75	-0.1	5,285	0.00%
2018/04/19	5	31.79	1	31.75	31.75	4	5,284	0.08%
2018/04/16	1	31.70	0	0.00	31.55	1	5,253	0.02%
2018/04/13	1	32.10	0	0.00	31.95	1	5,233	0.02%
2018/04/10	0	0.00	1	32.75	32.40	-1	5,303	-0.02%
2018/04/03	0	0.00	1	32.05	32.05	-1	5,113	-0.02%
2018/03/26	2	31.80	0	0.00	31.70	2	5,282	0.04%
2018/03/23	15	31.77	0	0.00	31.75	15	5,348	0.28%
2018/03/21	4	31.85	5	31.95	31.80	-1	5,155	-0.02%
2018/03/20	2	31.38	2	31.55	31.80	0	5,128	0.00%
2018/03/19	10	31.81	25	31.83	31.45	-15	5,051	-0.30%
2018/03/16	2	30.80	2	31.10	31.30	0	4,629	0.00%
2018/03/15	2	30.70	11	30.70	30.70	-9	4,303	-0.21%
2018/03/14	8	30.68	0.5	30.40	30.30	7.5	4,206	0.18%
2018/03/07	0	0.00	11	28.97	28.75	-11	3,778	-0.29%
2018/03/05	0.5	28.45	0	0.00	28.30	0.5	3,809	0.01%
2018/02/23	1	27.10	1	27.35	27.40	0	4,253	0.00%
2018/02/21	0	0.00	4	26.49	26.55	-4	4,338	-0.09%
2018/02/12	5	25.60	1	25.90	25.90	4	4,359	0.09%
2018/02/09	1	24.85	0	0.00	25.05	1	4,411	0.02%
2018/02/08	1	25.85	0	0.00	25.60	1	4,376	0.02%
2018/02/07	2	26.58	0	0.00	26.15	2	4,319	0.05%
2018/02/06	1	27.45	0	0.00	27.45	1	4,217	0.02%
2018/02/02	0	0.00	1	29.20	29.10	-1	4,275	-0.02%
2018/02/01	1	28.55	0	0.00	29.00	1	4,318	0.02%
2018/01/26	0	0.00	1	28.70	28.70	-1	4,743	-0.02%
2018/01/25	3	28.70	1	28.90	28.75	2	4,845	0.04%
2018/01/24	1	28.80	0	0.00	28.90	1	5,047	0.02%
2018/01/17	1	29.05	2	28.85	28.90	-1	5,670	-0.02%
2018/01/12	0	0.00	3	28.55	28.55	-3	6,392	-0.05%
2018/01/11	0	0.00	1	28.20	28.20	-1	6,747	-0.01%
2018/01/10	1	28.05	0	0.00	28.15	1	7,126	0.01%
2018/01/09	5	28.35	6	28.24	28.40	-1	7,647	-0.01%
2018/01/08	5	28.09	5	28.19	28.05	0	7,961	0.00%
2018/01/05	0	0.00	5	30.20	30.05	-5	7,849	-0.06%
2018/01/02	0	0.00	1	29.85	30.20	-1	8,132	-0.01%