大成 (1210)-元大-復北券商分點個股進出

台股 » 個股 » 大成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成

(1210)

可現股當沖

股價
58.1
漲跌
▲0.6
漲幅
+1.04%
成交量
2,073張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	80	57.36	0	0.00	57.50	80	2,202	3.63%
2024/05/06	0	0.00	2	57.20	57.40	-2	2,187	-0.09%
2024/05/02	0	0.00	2	57.10	57.40	-2	2,197	-0.09%
2024/04/29	0.2	57.30	0	0.00	57.50	0.2	2,193	0.01%
2024/04/26	0	0.00	30	57.10	57.00	-30	2,180	-1.38%
2024/04/23	3	56.70	1	57.00	57.40	2	2,142	0.09%
2024/04/22	0.3	56.20	1	56.50	56.40	-0.7	2,093	-0.03%
2024/04/19	2.2	55.04	0	0.00	55.50	2.2	2,041	0.11%
2024/04/18	1	55.50	1	55.90	55.70	0	1,980	0.00%
2024/04/17	0.1	55.90	1	56.00	55.60	-0.9	1,957	-0.05%
2024/04/16	3.3	55.32	16	55.39	55.20	-12.7	1,952	-0.65%
2024/04/15	1.3	56.36	0	0.00	56.30	1.3	1,925	0.07%
2024/04/12	2.1	57.30	0	0.00	57.20	2.1	1,881	0.11%
2024/04/09	0	0.00	10	58.10	58.00	-10	1,899	-0.53%
2024/04/08	10.1	57.70	0	0.00	58.00	10.1	1,904	0.53%
2024/04/03	0.2	57.65	0	0.00	57.60	0.2	1,944	0.01%
2024/04/01	0.1	58.10	0	0.00	58.20	0.1	1,935	0.00%
2024/03/29	0	57.70	1	57.60	57.70	-1	1,933	-0.05%
2024/03/26	3.4	57.58	0	0.00	57.40	3.4	2,064	0.17%
2024/03/25	0.1	57.80	0	0.00	57.70	0.1	2,116	0.00%
2024/03/22	6.1	57.75	0	0.00	57.60	6.1	2,179	0.28%
2024/03/20	0	58.40	0	0.00	58.20	0	2,225	0.00%
2024/03/19	5.1	57.50	0	0.00	57.20	5.1	2,207	0.23%
2024/03/18	2	56.40	1	56.10	57.10	1	2,213	0.05%
2024/03/15	6	56.93	2	57.35	56.80	4	2,172	0.18%
2024/03/14	0.1	60.70	0	0.00	60.50	0.1	1,957	0.00%
2024/03/13	0.1	60.10	1	60.10	60.10	-0.9	1,902	-0.05%
2024/03/12	1.1	60.19	0	0.00	60.10	1.1	1,898	0.06%
2024/03/11	1	59.50	0	0.00	59.60	1	1,910	0.05%
2024/03/08	0	0.00	0.3	59.40	59.40	-0.3	1,923	-0.01%
2024/03/07	37	60.40	0	0.00	60.30	37	1,920	1.93%
2024/03/05	0	0.00	36.5	59.83	60.30	-36.5	1,911	-1.91%
2024/03/04	0	0.00	45	59.10	58.70	-45	1,853	-2.43%
2024/03/01	0	0.00	33	58.99	58.90	-33	1,854	-1.78%
2024/02/27	8	58.80	0	0.00	58.50	8	1,861	0.43%
2024/02/26	0	0.00	3.2	58.99	59.00	-3.2	1,879	-0.17%
2024/02/22	0.3	58.50	0	0.00	58.60	0.3	1,887	0.01%
2024/02/21	0	0.00	1	58.30	58.50	-1	1,882	-0.05%
2024/02/16	1	57.00	0	0.00	57.00	1	1,869	0.05%
2024/02/15	11	57.30	0	0.00	57.20	11	1,855	0.59%
2024/01/25	0	0.00	4	58.00	58.10	-4	1,832	-0.22%
2024/01/22	3	57.40	0	0.00	57.40	3	1,835	0.16%
2024/01/15	0	0.00	4	57.63	58.00	-4	1,790	-0.22%
2024/01/12	30	57.00	0	0.00	57.00	30	1,802	1.66%
2024/01/11	4	57.13	0	0.00	56.80	4	1,783	0.22%
2024/01/05	0	0.00	0.2	57.50	57.60	-0.2	1,778	-0.01%
2024/01/04	1.1	58.05	0.1	58.20	58.20	1	1,757	0.06%
2024/01/02	3.2	58.57	0	0.00	58.90	3.2	1,724	0.19%
2023/12/29	0	0.00	1	58.50	58.50	-1	1,711	-0.06%
2023/12/25	2.5	58.10	3.8	58.19	57.70	-1.3	1,731	-0.08%
2023/12/22	1.1	58.60	0	0.00	59.00	1.1	1,706	0.06%
2023/12/21	0	58.60	7.8	58.88	59.20	-7.8	1,653	-0.47%
2023/12/20	0	0.00	1	58.80	58.80	-1	1,617	-0.06%
2023/12/19	0	0.00	1	58.60	58.60	-1	1,565	-0.06%
2023/12/18	2	58.10	6	57.88	58.40	-4	1,500	-0.27%
2023/12/14	0	0.00	2	56.70	56.90	-2	1,468	-0.14%
2023/12/13	2	56.20	0	0.00	56.30	2	1,457	0.14%
2023/12/12	0	0.00	0.2	57.05	57.20	-0.2	1,459	-0.01%
2023/12/11	0.1	57.10	0	0.00	57.00	0.1	1,455	0.00%
2023/12/08	0.1	57.10	0	0.00	57.20	0.1	1,479	0.01%
2023/12/07	1.1	57.26	1	56.80	56.80	0.1	1,478	0.00%
2023/12/06	0.1	57.10	0	0.00	57.40	0.1	1,471	0.01%
2023/12/05	0	0.00	2	56.50	56.50	-2	1,442	-0.14%
2023/12/04	0.2	56.30	0	0.00	56.10	0.2	1,426	0.01%
2023/11/30	1.2	56.18	6	56.18	56.30	-4.8	1,445	-0.33%
2023/11/28	0.2	55.50	33	55.60	55.80	-32.8	1,486	-2.21%
2023/11/27	0	0.00	1	56.00	55.00	-1	1,488	-0.07%
2023/11/24	0	0.00	1	54.90	55.30	-1	1,490	-0.07%
2023/11/22	0	0.00	2	54.90	54.90	-2	1,475	-0.14%
2023/11/21	0.2	54.10	4	54.38	54.50	-3.8	1,468	-0.26%
2023/11/20	0.1	54.00	0	0.00	53.60	0.1	1,457	0.01%
2023/11/15	0	0.00	0.6	53.80	53.90	-0.6	1,460	-0.04%
2023/11/09	0	53.00	0	0.00	52.80	0	1,558	0.00%
2023/11/03	0	0.00	2	52.50	52.50	-2	2,027	-0.10%
2023/11/02	2.1	52.00	0	0.00	52.10	2.1	2,102	0.10%
2023/11/01	0	0.00	2	51.55	51.90	-2	2,220	-0.09%
2023/10/31	0.5	51.53	0	0.00	50.80	0.5	2,536	0.02%
2023/10/30	0.1	52.00	0	0.00	51.60	0.1	2,750	0.00%
2023/10/26	1.2	51.53	0	0.00	51.40	1.2	3,107	0.04%
2023/10/25	1	51.90	1	52.20	51.90	0	3,144	0.00%
2023/10/23	0.1	51.50	0	0.00	51.60	0.1	3,290	0.00%
2023/10/20	0.3	51.33	1.5	51.03	51.20	-1.2	3,351	-0.04%
2023/10/18	0.2	51.95	1	52.00	51.60	-0.8	3,558	-0.02%
2023/10/17	0.2	52.55	0	0.00	52.20	0.2	3,714	0.01%
2023/10/16	2.1	52.56	0	0.00	52.50	2.1	3,843	0.05%
2023/10/13	0.2	53.20	0	0.00	52.80	0.2	4,081	0.00%
2023/10/11	0.1	52.90	0	0.00	52.70	0.1	4,406	0.00%
2023/10/06	0.1	52.90	0	0.00	52.80	0.1	4,441	0.00%
2023/10/05	0.1	52.70	0	0.00	52.60	0.1	4,458	0.00%
2023/10/04	2	52.60	0.2	52.70	52.10	1.8	4,499	0.04%
2023/10/03	5.3	53.40	4	53.08	53.10	1.3	4,501	0.03%
2023/10/02	1.3	53.92	0	0.00	53.80	1.3	4,483	0.03%
2023/09/28	3.1	54.13	0	0.00	53.80	3.1	4,493	0.07%
2023/09/27	0.1	54.20	0	0.00	54.10	0.1	4,499	0.00%
2023/09/26	1.3	54.91	0	0.00	54.30	1.3	4,521	0.03%
2023/09/25	0	0.00	2	55.20	55.20	-2	4,530	-0.04%
2023/09/22	2.1	53.81	0	0.00	54.00	2.1	4,532	0.05%
2023/09/19	2.2	54.61	0	0.00	54.40	2.2	4,511	0.05%
2023/09/18	11.1	55.39	1	55.60	55.30	10.1	4,498	0.23%
2023/09/15	10	55.28	1	55.60	55.60	9	4,497	0.20%
2023/09/13	1	53.90	5	53.90	54.30	-4	4,504	-0.09%
2023/09/12	1	53.80	1	54.00	54.20	0	4,490	0.00%
2023/09/07	5	54.70	0	0.00	54.60	5	4,496	0.11%
2023/09/06	6	54.78	0	0.00	54.80	6	4,493	0.13%
2023/09/05	4	55.83	2	55.95	55.40	2	4,475	0.04%
2023/09/04	0	0.00	2	56.25	56.10	-2	4,468	-0.04%
2023/09/01	0	0.00	2	55.20	55.00	-2	4,422	-0.05%
2023/08/30	1	54.40	0	0.00	54.30	1	4,399	0.02%
2023/08/28	0	0.00	1	54.80	54.20	-1	4,392	-0.02%
2023/08/24	1.1	53.92	0	0.00	53.80	1.1	4,399	0.03%
2023/08/23	2	54.20	0	0.00	54.30	2	4,391	0.05%
2023/08/21	1	55.00	0	0.00	54.30	1	4,400	0.02%
2023/08/18	0	0.00	2	54.70	54.70	-2	4,388	-0.05%
2023/08/17	1	53.60	0	0.00	54.00	1	4,363	0.02%
2023/08/16	1	52.90	0	0.00	53.40	1	4,391	0.02%
2023/08/15	2	53.20	0	0.00	53.10	2	4,362	0.05%
2023/08/14	0	0.00	3	53.03	52.90	-3	4,360	-0.07%
2023/08/11	7	54.44	0	0.00	54.10	7	4,299	0.16%
2023/08/10	1	54.30	0	0.00	54.30	1	4,311	0.02%
2023/08/09	7.2	54.38	3	55.37	55.40	4.2	4,248	0.10%
2023/08/08	2	59.00	3	59.03	58.90	-1	3,996	-0.03%
2023/08/07	0	0.00	2.4	58.85	58.80	-2.4	3,956	-0.06%
2023/08/04	26.5	58.53	0	0.00	56.70	26.5	3,866	0.69%
2023/08/02	2	61.95	1	63.80	61.40	1	3,623	0.03%
2023/08/01	0.5	61.30	3.1	61.70	62.20	-2.6	3,484	-0.07%
2023/07/31	0	0.00	7	60.11	59.80	-7	3,311	-0.21%
2023/07/28	11	58.50	8	59.20	59.40	3	3,249	0.09%
2023/07/27	2	58.90	0	0.00	59.50	2	3,234	0.06%
2023/07/26	0	0.00	9	59.02	59.00	-9	3,191	-0.28%
2023/07/25	0	57.85	1	58.00	58.10	-1	3,113	-0.03%
2023/07/24	1	58.50	0	0.00	59.00	1	3,044	0.03%
2023/07/21	3	59.20	8.7	58.94	59.00	-5.7	2,974	-0.19%
2023/07/20	4	58.53	9	58.66	58.60	-5	2,857	-0.17%
2023/07/19	1	56.60	0	0.00	56.30	1	2,690	0.04%
2023/07/18	1	57.40	2	58.30	55.90	-1	2,564	-0.04%
2023/07/17	2	55.55	19.1	54.85	55.90	-17.1	2,333	-0.73%
2023/07/14	3	53.17	2.1	52.99	52.60	1	2,096	0.05%
2023/07/12	2	51.70	0	0.00	51.80	2	2,081	0.10%
2023/07/11	0	0.00	1	52.20	52.00	-1	2,083	-0.05%
2023/07/10	0	0.00	2.1	52.40	52.50	-2.1	2,058	-0.10%
2023/07/07	0	51.90	0	0.00	51.80	0	2,037	0.00%
2023/07/06	2	52.35	0	0.00	52.10	2	2,036	0.10%
2023/07/05	1	53.00	0	0.00	52.90	1	2,031	0.05%
2023/07/04	1	53.20	0	0.00	53.30	1	2,046	0.05%
2023/07/03	1	53.50	0	0.00	53.30	1	2,083	0.05%
2023/06/30	0	0.00	2.3	53.47	53.30	-2.3	2,091	-0.11%
2023/06/29	0	52.90	0	0.00	52.80	0	2,063	0.00%
2023/06/28	1	52.50	0	0.00	52.70	1	2,049	0.05%
2023/06/27	6	52.02	0	0.00	52.00	6	2,048	0.29%
2023/06/26	0	0.00	1	52.40	52.20	-1	2,049	-0.05%
2023/06/21	0.3	51.70	1	51.50	52.10	-0.7	2,051	-0.03%
2023/06/20	22	51.64	3	51.63	51.40	19	2,044	0.93%
2023/06/16	1	52.60	0.3	52.90	52.50	0.7	2,011	0.04%
2023/06/15	0	52.80	1	52.70	52.90	-1	2,005	-0.05%
2023/06/14	30	52.40	0	0.00	52.50	30	2,014	1.49%
2023/06/13	9	52.50	0	0.00	52.90	9	2,007	0.45%
2023/06/09	0	53.20	0	0.00	53.50	0	2,013	0.00%
2023/06/06	1.1	52.70	0	0.00	52.80	1.1	2,046	0.05%
2023/06/05	0	53.10	0	0.00	53.00	0	2,074	0.00%
2023/06/01	20.3	52.55	0	0.00	52.70	20.3	2,211	0.92%
2023/05/31	0	0.00	0.3	52.90	52.50	-0.3	2,283	-0.01%
2023/05/30	0	0.00	0.3	53.00	53.30	-0.3	2,359	-0.01%
2023/05/29	1	53.00	3	52.90	52.80	-2	2,645	-0.08%
2023/05/26	0	53.00	0	0.00	53.10	0	2,677	0.00%
2023/05/25	1.1	53.39	0.3	53.40	53.30	0.8	2,736	0.03%
2023/05/24	1	53.80	7	53.90	53.90	-6	2,753	-0.22%
2023/05/23	16	54.53	4	54.20	54.00	12	2,765	0.43%
2023/05/22	0	0.00	18	53.89	53.70	-18	2,722	-0.66%
2023/05/19	0	53.10	12	53.10	53.10	-12	2,668	-0.45%
2023/05/18	2	53.35	1	53.40	53.10	1	2,655	0.04%
2023/05/17	0.1	53.13	0.1	53.10	53.50	0	2,642	0.00%
2023/05/16	0.2	53.10	0	0.00	53.00	0.2	2,612	0.01%
2023/05/12	0	0.00	3	52.00	52.50	-3	2,568	-0.12%
2023/05/11	0	0.00	3	52.00	52.00	-3	2,560	-0.12%
2023/05/10	8	53.30	0	0.00	53.30	8	2,533	0.32%
2023/05/08	16	53.50	8	53.50	53.50	8	2,441	0.33%
2023/05/05	8	52.80	1	52.50	52.80	7	2,366	0.30%
2023/05/04	0	52.50	0	0.00	51.80	0	2,330	0.00%
2023/04/28	0	0.00	21	51.20	51.30	-21	2,254	-0.93%
2023/04/25	0	0.00	6	51.15	50.90	-6	2,254	-0.27%
2023/04/24	5	51.10	3	51.23	51.30	2	2,232	0.09%
2023/04/20	3	52.37	1.1	52.22	52.00	1.9	2,229	0.08%
2023/04/19	1	52.40	3	52.63	52.60	-2	2,223	-0.09%
2023/04/18	0	0.00	1	53.20	52.70	-1	2,199	-0.05%
2023/04/17	0	0.00	8.3	53.21	52.80	-8.3	2,156	-0.38%
2023/04/14	1	52.10	4	51.80	51.90	-3	2,089	-0.14%
2023/04/13	0	0.00	1	51.80	52.00	-1	2,064	-0.05%
2023/04/12	1	51.00	0	0.00	51.00	1	2,039	0.05%
2023/04/11	0	51.70	0.4	51.90	51.40	-0.4	2,025	-0.02%
2023/04/10	2	51.70	0	0.00	52.00	2	2,049	0.10%
2023/04/07	1	52.00	1	51.70	51.90	0	2,035	0.00%
2023/04/06	8	51.65	6	51.88	51.90	2	2,013	0.10%
2023/03/31	1	51.00	3	50.93	51.10	-2	1,972	-0.10%
2023/03/28	2	50.50	2	50.10	50.30	0	1,934	0.00%
2023/03/27	1	49.95	2	50.20	50.20	-1	1,924	-0.05%
2023/03/24	1	49.90	0	0.00	49.90	1	1,914	0.05%
2023/03/22	10	50.10	0	0.00	50.10	10	1,894	0.53%
2023/03/21	11	50.10	0	0.00	50.10	11	1,886	0.58%
2023/03/17	0	0.00	0.1	50.00	49.85	-0.1	1,866	-0.01%
2023/03/16	1	50.00	0	0.00	50.00	1	1,853	0.05%
2023/03/15	1	50.80	1	50.60	50.30	0	1,840	0.00%
2023/03/13	1	49.90	3	49.78	50.10	-2	1,813	-0.11%
2023/03/09	1.5	51.33	1	51.20	51.10	0.5	1,772	0.03%
2023/03/08	1	51.10	2	51.45	51.30	-1	1,767	-0.06%
2023/03/07	1	51.20	2	51.60	51.20	-1	1,730	-0.06%
2023/03/06	4	51.75	4.3	51.93	51.30	-0.3	1,673	-0.02%
2023/03/02	2	50.55	2	50.00	50.00	0	1,515	0.00%
2023/03/01	5	53.52	14.1	53.97	51.10	-9.1	1,410	-0.64%
2023/02/24	0	50.30	0.1	49.70	50.60	-0.1	1,105	-0.01%
2023/02/22	0.1	49.05	0	0.00	49.05	0.1	984	0.01%
2023/02/21	1	47.80	1	48.40	48.65	0	950	0.00%
2023/02/10	1	46.90	0	0.00	46.35	1	925	0.11%
2023/02/09	1	47.35	0	0.00	47.25	1	896	0.11%
2023/02/08	2.1	47.55	0	0.00	47.60	2.1	890	0.23%
2023/02/06	2	46.77	0	0.00	46.65	2	874	0.22%
2023/02/03	1	46.84	0	0.00	46.85	1	863	0.12%
2023/01/30	0	0.00	9	45.91	45.65	-9	834	-1.08%
2023/01/04	0	0.00	5	45.20	45.35	-5	863	-0.58%
2022/12/27	0	0.00	1	45.10	45.35	-1	816	-0.12%
2022/12/26	0	45.40	0	46.00	45.00	0	822	0.00%
2022/12/23	5	44.70	1	45.35	45.45	4	814	0.49%
2022/12/14	0	0.00	2	45.00	45.00	-2	811	-0.25%
2022/12/08	1	44.36	0	0.00	44.25	1	804	0.13%
2022/12/06	0	44.90	0	0.00	44.40	0	804	0.00%
2022/12/02	0	44.80	0	0.00	44.75	0	790	0.00%
2022/12/01	5	44.55	0	0.00	44.75	5	790	0.63%
2022/11/30	0	0.00	0.1	44.60	44.55	-0.1	773	-0.01%
2022/11/24	0	0.00	2	43.75	43.55	-2	739	-0.27%
2022/11/22	0	43.40	0	0.00	43.35	0	763	0.00%
2022/11/21	0	0.00	0.1	43.35	43.40	-0.1	773	-0.01%
2022/11/18	1	43.15	0	0.00	43.25	1	786	0.13%
2022/11/15	2	43.10	0	0.00	43.30	2	801	0.25%
2022/11/08	0	0.00	0.1	42.00	41.90	-0.1	792	-0.01%
2022/10/28	10	40.00	0	0.00	39.95	10	799	1.25%
2022/10/27	0	0.00	1	40.05	40.40	-1	792	-0.13%
2022/10/25	2.2	40.64	0	0.00	40.30	2.2	771	0.29%
2022/10/21	0	0.00	0.1	42.10	42.00	-0.1	749	-0.01%
2022/10/20	3.7	42.43	0.2	42.00	42.80	3.5	737	0.48%
2022/10/13	1	42.90	1	42.85	42.75	0	667	0.00%
2022/10/12	0.3	43.55	1.1	43.36	43.35	-0.9	659	-0.13%
2022/10/11	1	43.50	0	0.00	43.80	1	652	0.15%
2022/10/06	0	0.00	1	45.00	45.00	-1	646	-0.15%
2022/10/05	0.6	45.15	1	45.10	45.00	-0.4	648	-0.06%
2022/10/04	1.1	44.08	0	0.00	44.40	1.1	646	0.17%
2022/10/03	3	43.93	0	0.00	44.00	3	641	0.47%
2022/09/30	0	45.00	3	44.57	44.50	-3	641	-0.47%
2022/09/28	2	45.75	0	0.00	45.25	2	622	0.32%
2022/09/19	1	47.80	0	0.00	47.70	1	646	0.15%
2022/09/13	0	0.00	1	48.70	48.70	-1	672	-0.15%
2022/09/08	2	47.98	0	0.00	48.20	2	687	0.29%
2022/09/02	1	48.55	0	0.00	48.45	1	706	0.14%
2022/08/24	28	50.20	0	0.00	50.20	28	652	4.29%
2022/08/19	0	0.00	0.1	49.10	49.10	-0.1	651	-0.02%
2022/08/18	0	0.00	0.2	49.23	49.10	-0.2	658	-0.03%
2022/08/17	0	0.00	1	49.80	49.50	-1	655	-0.15%
2022/08/16	0.1	49.80	0	0.00	49.55	0.1	667	0.01%
2022/08/12	2.1	49.00	0.1	49.00	48.90	2	680	0.29%
2022/08/11	0	0.00	28.2	48.05	48.00	-28.2	686	-4.11%
2022/08/10	2	47.78	0	0.00	47.60	2	702	0.28%
2022/08/09	0	0.00	0.2	48.20	48.10	-0.2	721	-0.03%
2022/08/05	1.1	47.23	0	0.00	47.35	1.1	760	0.14%
2022/08/04	0.1	47.10	0	0.00	47.20	0.1	800	0.01%
2022/08/03	0.2	47.15	0	0.00	47.15	0.2	834	0.02%
2022/08/02	1	48.00	0.1	48.20	47.55	0.9	847	0.11%
2022/07/29	6	49.02	0	0.00	48.90	6	888	0.68%
2022/07/28	2	49.00	0.2	49.15	48.95	1.8	897	0.20%
2022/07/21	0	0.00	1.1	47.63	47.90	-1.1	997	-0.11%
2022/07/20	0	0.00	0.1	48.00	47.70	-0.1	1,018	-0.01%
2022/07/18	0.1	46.89	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	0	0.00	1	47.15	46.85	-1	1,102	-0.09%
2022/07/14	0	0.00	0.4	47.45	47.45	-0.4	1,172	-0.03%
2022/07/13	0.1	47.20	0	0.00	47.40	0.1	1,220	0.00%
2022/07/07	0	48.30	0	0.00	47.95	0	1,518	0.00%
2022/07/06	0	0.00	0.1	48.60	48.10	-0.1	1,537	0.00%
2022/07/05	1	48.95	0	0.00	48.85	1	1,557	0.06%
2022/07/04	0	0.00	11	47.35	48.65	-11	1,563	-0.70%
2022/06/29	0	0.00	0.2	47.75	47.45	-0.2	1,595	-0.01%
2022/06/27	0	0.00	4	47.85	47.80	-4	1,625	-0.25%
2022/06/22	0.2	47.00	1.2	46.87	46.85	-1	1,694	-0.06%
2022/06/20	1.2	47.23	0	0.00	47.00	1.2	1,695	0.07%
2022/06/17	1.2	47.90	0	0.00	47.60	1.2	1,699	0.07%
2022/06/16	2	48.80	0	0.00	48.70	2	1,703	0.12%
2022/06/14	0	47.55	17	47.21	47.75	-17	1,740	-0.98%
2022/06/13	0	0.00	0.1	48.15	47.90	-0.1	1,750	0.00%
2022/06/07	1	48.65	0.6	48.85	48.65	0.4	1,845	0.02%
2022/05/25	1	47.75	1	47.25	47.75	0	1,970	0.00%
2022/05/20	1	47.35	1	47.45	47.45	0	2,021	0.00%
2022/05/19	1	46.80	1	46.80	47.05	0	2,032	0.00%
2022/05/18	2	47.00	1	47.05	47.50	1	2,142	0.05%
2022/05/13	2	47.47	0	0.00	47.45	2	2,147	0.09%
2022/05/12	1	47.70	0	0.00	47.35	1	2,147	0.05%
2022/05/11	4	49.75	0	0.00	48.80	4	2,126	0.19%
2022/05/10	5	49.50	0	0.00	49.95	5	2,094	0.24%
2022/05/09	1	50.40	0	0.00	50.40	1	2,080	0.05%
2022/04/29	1	53.20	2	53.80	52.80	-1	2,045	-0.05%
2022/04/28	2	53.80	0	0.00	53.20	2	2,053	0.10%
2022/04/26	5	53.60	1.5	53.83	53.40	3.5	2,018	0.17%
2022/04/25	1	53.80	2	53.90	53.70	-1	2,002	-0.05%
2022/04/22	1	54.60	0	0.00	54.70	1	1,998	0.05%
2022/04/20	3	54.80	1	55.80	55.60	2	1,941	0.10%
2022/04/18	1	56.30	10	54.86	54.50	-9	1,849	-0.49%
2022/04/15	11	54.55	5	55.04	55.30	6	1,743	0.34%
2022/04/14	10	54.70	5	54.80	54.90	5	1,625	0.31%
2022/04/13	2	54.40	21	54.34	54.40	-19	1,587	-1.20%
2022/04/11	1	55.00	10	54.80	54.90	-9	1,578	-0.57%
2022/04/08	5	54.76	1	54.70	54.90	4	1,571	0.25%
2022/04/07	0	0.00	7	54.90	54.80	-7	1,563	-0.45%
2022/04/06	0	0.00	3.6	54.92	55.20	-3.6	1,560	-0.23%
2022/04/01	1.7	54.28	1	54.00	54.40	0.7	1,551	0.05%
2022/03/30	2	54.60	1	54.90	54.40	1	1,542	0.06%
2022/03/29	1	54.90	3	54.77	54.70	-2	1,528	-0.13%
2022/03/28	4	53.45	22	54.10	54.50	-18	1,502	-1.20%
2022/03/25	0	53.10	0	0.00	53.00	0	1,446	0.00%
2022/03/24	3	52.97	0	0.00	53.30	3	1,457	0.21%
2022/03/23	2	53.20	1	53.20	53.50	1	1,469	0.07%
2022/03/22	0	0.00	3	52.93	53.10	-3	1,476	-0.20%
2022/03/21	0	0.00	1.5	52.70	52.90	-1.5	1,472	-0.10%
2022/03/18	2	52.50	0	0.00	52.50	2	1,466	0.14%
2022/03/17	2	52.80	0	0.00	52.80	2	1,440	0.14%
2022/03/16	0	52.40	10	52.21	52.40	-10	1,426	-0.70%
2022/03/15	1.5	52.30	10	52.30	52.20	-8.5	1,414	-0.60%
2022/03/14	1	52.70	5	52.60	52.60	-4	1,403	-0.28%
2022/03/11	3	53.80	0	0.00	53.80	3	1,355	0.22%
2022/03/10	1	54.30	0	0.00	54.60	1	1,343	0.07%
2022/03/09	2	53.85	1	54.00	54.00	1	1,337	0.07%
2022/03/08	2	53.55	4	53.80	53.20	-2	1,335	-0.15%
2022/03/07	0	0.00	1	54.30	54.20	-1	1,300	-0.08%
2022/03/03	4	54.90	0	0.00	54.90	4	1,289	0.31%
2022/03/02	1	54.60	0	0.00	54.60	1	1,294	0.08%
2022/03/01	1	54.40	5	54.40	54.50	-4	1,290	-0.31%
2022/02/25	1	54.60	0	0.00	54.20	1	1,282	0.08%
2022/02/24	5	54.76	4	54.20	54.30	1	1,273	0.08%
2022/02/23	1	54.80	0	0.00	54.70	1	1,243	0.08%
2022/02/22	0	0.00	4	54.40	54.70	-4	1,247	-0.32%
2022/02/21	5	54.84	6.1	54.80	54.90	-1.1	1,250	-0.08%
2022/02/18	3	54.40	3	54.70	55.20	0	1,239	0.00%
2022/02/16	2	53.35	0	0.00	53.50	2	1,146	0.17%
2022/02/15	5.1	53.50	1	53.60	53.40	4.1	1,145	0.36%
2022/02/11	1	53.00	0	0.00	53.00	1	1,143	0.09%
2022/02/10	5.6	52.93	0	0.00	53.00	5.6	1,197	0.47%
2022/02/08	3	52.67	0	0.00	52.90	3	1,260	0.24%
2022/01/26	0	0.00	0.4	52.30	52.20	-0.4	1,230	-0.03%
2022/01/25	1	52.10	0	0.00	52.20	1	1,273	0.08%
2022/01/24	0	0.00	0.5	52.42	52.20	-0.5	1,288	-0.04%
2022/01/21	0	0.00	2	52.20	52.20	-2	1,287	-0.16%
2022/01/20	2	52.10	8	52.13	52.10	-6	1,272	-0.47%
2022/01/19	1	52.10	0.3	52.40	52.30	0.7	1,273	0.05%
2022/01/18	2	52.20	0	0.00	52.20	2	1,286	0.16%
2022/01/17	1.6	52.22	3	52.20	52.20	-1.4	1,291	-0.11%
2022/01/14	1	52.30	0	0.00	52.30	1	1,284	0.08%
2022/01/12	1	52.10	0	0.00	52.30	1	1,316	0.08%
2022/01/07	6	52.40	0	0.00	52.40	6	1,317	0.46%
2022/01/05	0.1	52.70	0	0.00	52.50	0.1	1,310	0.01%
2022/01/04	0.9	52.90	1	52.70	52.70	-0.1	1,315	-0.01%
2022/01/03	1	52.90	0	0.00	52.90	1	1,306	0.08%
2021/12/30	0.1	53.50	14	53.40	53.40	-13.9	1,304	-1.07%
2021/12/28	0	52.90	20	53.00	53.60	-20	1,313	-1.52%
2021/12/27	1.1	52.81	0	0.00	52.70	1.1	1,303	0.09%
2021/12/24	1	52.70	0	0.00	52.70	1	1,358	0.07%
2021/12/23	0	0.00	1.5	52.79	52.70	-1.5	1,364	-0.11%
2021/12/22	20	52.60	1	52.60	52.60	19	1,377	1.38%
2021/12/21	0	0.00	8	52.40	52.50	-8	1,394	-0.57%
2021/12/20	0	0.00	8	52.29	52.20	-8	1,416	-0.56%
2021/12/17	3	52.23	2	52.30	52.30	1	1,405	0.07%
2021/12/16	1.2	52.45	0	0.00	52.30	1.2	1,393	0.09%
2021/12/15	1	52.60	0	52.70	52.50	1	1,410	0.07%
2021/12/13	0	0.00	2	52.70	52.60	-2	1,436	-0.14%
2021/12/10	1	52.70	0	0.00	52.70	1	1,444	0.07%
2021/12/09	0.1	52.90	0	0.00	52.80	0.1	1,460	0.00%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/06	0	0.00	1	52.30	52.30	-1	1,512	-0.07%
2021/12/03	0.1	52.40	0	52.40	52.20	0	1,517	0.00%
2021/12/02	0.1	52.30	0	0.00	52.00	0.1	1,521	0.00%
2021/11/30	1	52.40	0	0.00	52.00	1	1,570	0.06%
2021/11/29	30	52.12	0	0.00	52.20	30	1,570	1.91%
2021/11/26	2	52.50	0	0.00	52.50	2	1,576	0.13%
2021/11/24	5	52.70	0	0.00	52.70	5	1,611	0.31%
2021/11/23	0	53.00	0	0.00	52.70	0	1,617	0.00%
2021/11/22	2	52.90	1	53.00	53.00	1	1,630	0.06%
2021/11/19	0	0.00	1	53.20	53.20	-1	1,644	-0.06%
2021/11/18	1.1	52.81	4.3	53.03	53.30	-3.3	1,662	-0.20%
2021/11/17	0	0.00	5.2	52.70	52.80	-5.2	1,701	-0.31%
2021/11/16	1	52.60	0	0.00	52.70	1	1,765	0.06%
2021/11/15	2	52.50	0	0.00	52.40	2	1,802	0.11%
2021/11/11	0	52.30	0	0.00	52.40	0	1,825	0.00%
2021/11/09	4	52.50	2	52.70	52.20	2	1,877	0.11%
2021/11/08	1	52.50	15	52.62	52.90	-14	1,858	-0.75%
2021/11/05	0	0.00	1	53.20	53.50	-1	1,919	-0.05%
2021/11/04	2	53.50	0	0.00	53.50	2	2,054	0.10%
2021/11/03	1	53.20	5	53.30	53.50	-4	2,249	-0.18%
2021/11/02	11	53.05	0	0.00	53.00	11	2,268	0.49%
2021/11/01	3	53.40	0	0.00	53.10	3	2,255	0.13%
2021/10/29	0	0.00	5	53.80	53.70	-5	2,266	-0.22%
2021/10/27	2	53.55	5	53.70	53.70	-3	2,311	-0.13%
2021/10/26	10	53.60	0	0.00	53.60	10	2,329	0.43%
2021/10/25	2	53.80	0	0.00	53.90	2	2,332	0.09%
2021/10/21	0.2	54.00	0.7	53.90	53.20	-0.5	2,371	-0.02%
2021/10/20	0	54.20	0.1	54.30	54.00	0	2,368	0.00%
2021/10/19	0	0.00	0.9	54.50	54.30	-0.9	2,363	-0.04%
2021/10/18	1	54.30	0	0.00	54.30	1	2,372	0.04%
2021/10/15	0	0.00	1	53.90	53.80	-1	2,373	-0.04%
2021/10/14	1	53.50	0	0.00	53.70	1	2,379	0.04%
2021/10/12	1	53.30	0	0.00	53.30	1	2,403	0.04%
2021/10/04	1	53.30	0	0.00	53.20	1	2,459	0.04%
2021/10/01	4	53.53	0	0.00	53.50	4	2,457	0.16%
2021/09/30	0	0.00	2	54.50	54.90	-2	2,408	-0.08%
2021/09/29	0	0.00	3	54.63	54.60	-3	2,413	-0.12%
2021/09/28	2	55.25	5	55.50	55.20	-3	2,412	-0.12%
2021/09/27	0	0.00	7	55.04	55.20	-7	2,399	-0.29%
2021/09/24	1	54.60	0	0.00	54.40	1	2,401	0.04%
2021/09/22	3.1	53.97	0	0.00	54.10	3.1	2,450	0.13%
2021/09/17	3	54.10	0.5	54.90	54.90	2.5	2,464	0.10%
2021/09/16	1	54.30	0	0.00	54.40	1	2,469	0.04%
2021/09/14	0	55.00	0	0.00	54.90	0	2,499	0.00%
2021/09/13	23	54.86	0	0.00	54.90	23	2,506	0.92%
2021/09/08	2	55.70	7.1	55.93	55.70	-5.1	2,499	-0.20%
2021/09/06	7.2	56.65	2	57.00	56.20	5.2	2,541	0.20%
2021/09/03	7	56.56	0	0.00	56.90	7	2,534	0.28%
2021/09/02	1	55.60	2	55.70	55.60	-1	2,503	-0.04%
2021/09/01	0	0.00	2	54.80	55.50	-2	2,487	-0.08%
2021/08/31	2	54.20	0	0.00	54.10	2	2,463	0.08%
2021/08/30	3	54.13	0	0.00	54.20	3	2,461	0.12%
2021/08/27	3	54.40	0	0.00	54.50	3	2,439	0.12%
2021/08/26	5.2	54.48	0	0.00	54.40	5.2	2,443	0.21%
2021/08/25	5	54.80	3	54.77	54.90	2	2,445	0.08%
2021/08/24	2	54.25	4	54.50	54.80	-2	2,441	-0.08%
2021/08/23	8	53.19	6	53.67	53.80	2	2,446	0.08%
2021/08/20	1.1	56.11	2	56.10	56.10	-0.9	2,392	-0.04%
2021/08/19	4	56.33	0	0.00	56.20	4	2,337	0.17%
2021/08/18	0.2	57.00	6	56.40	56.90	-5.9	2,301	-0.25%
2021/08/17	2	57.00	1	56.80	56.80	1	2,295	0.04%
2021/08/16	6	56.30	5	56.36	56.30	1	2,273	0.04%
2021/08/13	0.2	55.99	0	0.00	55.90	0.2	2,251	0.01%
2021/08/12	0	55.80	2	55.90	56.10	-2	2,238	-0.09%
2021/08/11	9.1	55.35	0	0.00	55.50	9.1	2,251	0.40%
2021/08/10	9	56.35	20	56.24	56.50	-11	2,183	-0.50%
2021/08/09	22	57.61	0	0.00	57.50	22	2,138	1.03%
2021/08/06	5	60.30	0.1	60.50	60.70	4.9	1,997	0.24%
2021/08/05	1	60.90	0	0.00	60.80	1	2,098	0.05%
2021/08/04	1.4	61.69	0	0.00	61.40	1.4	2,236	0.06%
2021/08/03	0	0.00	13.6	61.01	61.00	-13.6	2,297	-0.59%
2021/08/02	13	60.80	2	60.45	60.80	11	2,338	0.47%
2021/07/30	1	60.10	1	60.20	60.10	0	2,324	0.00%
2021/07/29	2	60.00	0	0.00	60.00	2	2,334	0.09%
2021/07/23	0.1	59.80	0	0.00	59.60	0.1	2,637	0.00%
2021/07/21	0.2	59.60	0	0.00	59.60	0.2	2,828	0.01%
2021/07/20	0	59.70	0	0.00	59.30	0	2,854	0.00%
2021/07/19	1	59.51	0	0.00	59.80	1	2,928	0.03%
2021/07/15	1	59.60	0	0.00	59.70	1	3,080	0.03%
2021/07/14	2	59.00	0	0.00	59.30	2	3,130	0.06%
2021/07/13	2	59.50	0	0.00	59.60	2	3,192	0.06%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	2	59.80	0	0.00	59.60	2	3,238	0.06%
2021/07/08	0	0.00	0.1	60.30	60.10	-0.1	3,278	0.00%
2021/07/07	2	60.05	0	0.00	60.20	2	3,312	0.06%
2021/07/06	0	0.00	1	60.30	60.40	-1	3,337	-0.03%
2021/07/05	1	60.40	0	0.00	60.40	1	3,351	0.03%
2021/07/02	1	60.40	3	60.43	60.40	-2	3,367	-0.06%
2021/06/30	0	0.00	1	60.30	60.10	-1	3,416	-0.03%
2021/06/28	4	60.73	2	60.80	60.80	2	3,482	0.06%
2021/06/25	1	60.00	0	0.00	59.90	1	3,464	0.03%
2021/06/24	0	0.00	1	59.90	59.90	-1	3,475	-0.03%
2021/06/23	1	59.20	0	0.00	59.30	1	3,478	0.03%
2021/06/21	1	58.80	0	0.00	58.60	1	3,529	0.03%
2021/06/16	1	59.20	1	58.90	59.20	0	3,566	0.00%
2021/06/15	1	58.70	1	58.80	59.00	0	3,558	0.00%
2021/06/08	1	58.10	0	0.00	57.70	1	3,574	0.03%
2021/06/04	0	0.00	2	57.90	57.90	-2	3,677	-0.05%
2021/06/02	1	57.80	0.5	58.10	58.40	0.5	3,898	0.01%
2021/06/01	0.5	58.20	0	0.00	58.10	0.5	3,921	0.01%
2021/05/31	20	57.68	0	0.00	57.70	20	3,986	0.50%
2021/05/27	1	56.40	0	0.00	56.40	1	3,989	0.03%
2021/05/26	1	56.40	0	0.00	56.60	1	4,000	0.02%
2021/05/25	1	56.60	4	56.65	56.50	-3	4,009	-0.07%
2021/05/21	2	56.70	0	0.00	56.90	2	4,036	0.05%
2021/05/20	0	56.10	1	56.80	56.90	-1	4,068	-0.02%
2021/05/19	1	56.40	1	56.80	56.40	0	4,092	0.00%
2021/05/18	0	55.40	0	0.00	57.00	0	4,061	0.00%
2021/05/17	1	55.30	4	55.23	54.50	-3	4,039	-0.07%
2021/05/14	1	56.24	0	0.00	56.40	1	3,957	0.03%
2021/05/13	0.1	56.50	6	55.42	56.40	-6	3,896	-0.15%
2021/05/12	3	56.93	2	55.20	55.40	1	3,777	0.03%
2021/05/11	2	59.39	1	59.20	59.20	1	3,640	0.03%
2021/05/10	2	59.50	1.1	59.82	60.50	0.9	3,576	0.03%
2021/05/07	1	58.80	5	58.84	59.20	-4	3,533	-0.11%
2021/05/06	4	58.85	1	59.20	58.70	3	3,539	0.09%
2021/05/05	1	58.81	0	0.00	58.60	1	3,526	0.03%
2021/05/04	4	58.73	2	60.55	58.90	2	3,504	0.06%
2021/05/03	3	59.97	8	60.54	60.10	-5	3,424	-0.15%
2021/04/29	7	60.11	6	60.30	59.90	1	3,364	0.03%
2021/04/28	7	60.36	8.4	60.68	61.30	-1.4	3,249	-0.04%
2021/04/27	4	58.10	0	0.00	58.10	4	3,135	0.13%
2021/04/26	0	0.00	2.1	57.80	58.00	-2.1	3,121	-0.07%
2021/04/23	1	57.01	0.4	57.50	57.50	0.6	3,122	0.02%
2021/04/22	7.7	58.60	9.5	58.71	57.90	-1.8	3,093	-0.06%
2021/04/21	5	57.68	2	57.60	57.70	3	2,995	0.10%
2021/04/20	1.3	57.69	0	0.00	58.00	1.3	2,976	0.04%
2021/04/19	2.3	58.11	0	0.00	58.40	2.3	2,966	0.08%
2021/04/16	0.3	56.90	4	57.10	57.00	-3.7	2,948	-0.13%
2021/04/15	1	56.50	7.9	56.34	56.50	-6.9	2,932	-0.23%
2021/04/14	20.2	56.03	5	55.42	56.30	15.2	2,957	0.51%
2021/04/13	4	56.35	5.8	56.17	56.10	-1.8	2,959	-0.06%
2021/04/12	0	0.00	1.3	54.94	55.20	-1.3	3,012	-0.04%
2021/04/08	2	54.00	0	0.00	54.40	2	3,172	0.06%
2021/04/07	1	54.10	2.5	54.06	54.50	-1.5	3,199	-0.05%
2021/04/01	11	54.62	60	54.66	54.50	-49	3,503	-1.40%
2021/03/31	3	55.07	138	55.03	54.60	-135	3,561	-3.79%	大賣/鉅額交易
2021/03/30	0.3	54.60	50	54.52	54.70	-49.7	3,507	-1.42%
2021/03/29	22	54.55	16	54.20	54.20	6	3,488	0.17%
2021/03/26	1	53.80	3	54.00	54.10	-2	3,484	-0.06%
2021/03/25	41.3	53.68	10	53.86	53.80	31.3	3,464	0.90%
2021/03/24	6	52.90	1	52.90	52.90	5	3,422	0.15%
2021/03/23	21	52.67	11	52.42	52.50	10	3,419	0.29%
2021/03/22	75	52.39	0.2	52.50	52.60	74.8	3,426	2.18%
2021/03/19	7	51.93	0	0.00	51.90	7	3,430	0.20%
2021/03/18	6	52.52	0	0.00	52.50	6	3,413	0.18%
2021/03/17	1	52.50	0	0.00	52.50	1	3,452	0.03%
2021/03/15	10	52.40	1	52.40	52.20	9	3,530	0.25%
2021/03/11	22	52.64	1	52.20	52.30	21	3,524	0.60%
2021/03/10	92	53.59	7	53.64	53.20	85	3,487	2.44%
2021/03/09	0	0.00	19	53.01	53.20	-19	3,445	-0.55%
2021/03/08	3	52.20	8	52.78	53.00	-5	3,366	-0.15%
2021/03/05	1	51.10	3	51.03	51.00	-2	3,222	-0.06%
2021/03/04	13	51.18	1.1	51.27	50.70	11.9	3,212	0.37%
2021/03/03	4	50.35	1	50.30	50.30	3	3,138	0.10%
2021/03/02	5	50.00	1	50.30	49.85	4	3,113	0.13%
2021/02/26	3	49.83	3	50.10	50.00	0	3,110	0.00%
2021/02/25	4	50.25	2	50.20	50.30	2	3,093	0.06%
2021/02/23	3	50.10	1	50.10	50.20	2	3,082	0.06%
2021/02/22	0	0.00	2	50.50	50.00	-2	3,049	-0.07%
2021/02/19	1	50.00	4	50.05	50.30	-3	3,001	-0.10%
2021/02/18	5	49.34	1.5	49.41	49.65	3.5	2,976	0.12%
2021/02/17	4	48.88	0	0.00	48.95	4	2,983	0.13%
2021/02/05	5	48.11	0	0.00	48.40	5	2,987	0.17%
2021/02/04	1	48.25	0	0.00	48.30	1	2,986	0.03%
2021/02/03	0	48.15	1	48.05	48.30	-1	3,008	-0.03%
2021/02/02	0.4	48.05	3	48.00	47.85	-2.6	3,026	-0.09%
2021/02/01	0.1	48.18	3	47.90	47.90	-2.9	3,001	-0.10%
2021/01/29	5	48.56	0	0.00	48.25	5	2,976	0.17%
2021/01/27	6	48.59	0	0.00	48.70	6	2,948	0.20%
2021/01/26	5	48.80	0	0.00	48.85	5	2,939	0.17%
2021/01/25	1.1	49.06	0	0.00	49.00	1.1	2,936	0.04%
2021/01/21	0	0.00	3	48.17	48.00	-3	2,902	-0.10%
2021/01/20	3	47.84	0	0.00	47.65	3	2,905	0.10%
2021/01/18	3	48.64	0	0.00	48.50	3	2,862	0.11%
2021/01/15	0	49.75	2	49.55	48.90	-2	2,830	-0.07%
2021/01/14	1	49.90	0.1	50.00	49.85	1	2,829	0.03%
2021/01/12	1.1	50.12	0	0.00	50.00	1.1	2,803	0.04%
2021/01/11	1	50.80	5	50.86	51.00	-4	2,781	-0.14%
2021/01/08	4	49.93	1	50.10	50.10	3	2,724	0.11%
2021/01/07	5	49.97	1	50.10	50.00	4	2,684	0.15%
2021/01/06	9	49.66	7.3	49.67	49.65	1.7	2,649	0.06%
2021/01/05	6	50.43	12	50.23	50.20	-6	2,609	-0.23%
2021/01/04	9	51.13	1	50.90	51.00	8	2,554	0.31%
2020/12/31	2.3	50.35	2	50.60	50.80	0.3	2,435	0.01%
2020/12/30	1	50.00	0	0.00	49.95	1	2,412	0.04%
2020/12/29	1	49.95	2	50.10	50.30	-1	2,400	-0.04%
2020/12/28	5	50.40	12	50.58	51.00	-7	2,253	-0.31%
2020/12/25	3	48.23	4	48.34	48.10	-1	2,062	-0.05%
2020/12/22	0	0.00	1	47.00	46.25	-1	1,979	-0.05%
2020/12/21	2	46.43	0.5	46.55	46.60	1.5	2,000	0.08%
2020/12/18	3	45.77	0	0.00	46.45	3	2,010	0.15%
2020/12/17	2	45.60	0	0.00	45.60	2	2,001	0.10%
2020/12/14	3	46.45	0	0.00	46.30	3	1,980	0.15%
2020/12/11	5	46.96	0	0.00	46.90	5	1,961	0.25%
2020/12/10	6	47.63	7.4	47.52	47.50	-1.4	1,922	-0.07%
2020/12/09	0	0.00	2	46.40	46.30	-2	1,833	-0.11%
2020/12/08	2	46.10	22	46.10	46.05	-20	1,854	-1.08%
2020/12/07	3	46.32	0	0.00	46.10	3	1,853	0.16%
2020/12/04	7	46.19	17	46.33	46.40	-10	1,866	-0.54%
2020/12/02	3.1	46.35	0	0.00	46.35	3.1	1,882	0.16%
2020/11/27	7	46.95	0	0.00	47.00	7	2,026	0.35%
2020/11/25	0	0.00	1	46.75	46.65	-1	2,165	-0.05%
2020/11/24	1	46.55	0	0.00	46.45	1	2,277	0.04%
2020/11/23	0	0.00	0.1	46.65	46.65	-0.1	2,390	-0.01%
2020/11/20	0	0.00	13.7	46.15	46.15	-13.7	2,438	-0.56%
2020/11/19	0	0.00	0.7	46.70	46.40	-0.7	2,496	-0.03%
2020/11/18	1	46.80	0	0.00	46.75	1	2,515	0.04%
2020/11/16	17.3	46.93	0	0.00	46.65	17.3	2,617	0.66%
2020/11/13	0.3	46.55	0	0.00	46.60	0.3	2,640	0.01%
2020/11/11	1	46.20	1.1	46.31	46.45	-0.1	2,733	0.00%
2020/11/10	18	45.79	0	0.00	45.90	18	2,745	0.66%
2020/11/06	10	45.05	0	0.00	45.00	10	2,764	0.36%
2020/11/04	0	0.00	3	44.90	44.90	-3	2,819	-0.11%
2020/11/02	0	0.00	4	44.81	44.85	-4	2,839	-0.14%
2020/10/30	3	45.05	1	45.55	44.95	2	2,832	0.07%
2020/10/28	3.6	45.57	1	45.70	45.70	2.6	2,830	0.09%
2020/10/27	0	0.00	2	45.45	45.45	-2	2,816	-0.07%
2020/10/26	2	45.60	0	0.00	45.60	2	2,816	0.07%
2020/10/23	1	45.30	0	0.00	45.30	1	2,798	0.04%
2020/10/21	0	0.00	1	45.35	45.50	-1	2,807	-0.04%
2020/10/20	1	45.05	0	0.00	45.25	1	2,821	0.04%
2020/10/16	0	0.00	7	44.89	44.75	-7	2,821	-0.25%
2020/10/12	0.3	45.00	0	0.00	44.90	0.3	3,011	0.01%
2020/10/06	2	43.63	0	0.00	44.10	2	3,143	0.06%
2020/10/05	1	42.50	0	0.00	42.95	1	3,124	0.03%
2020/09/30	4	41.96	0	0.00	42.25	4	3,130	0.13%
2020/09/28	2	42.10	0	0.00	42.25	2	3,160	0.06%
2020/09/25	2	41.98	3	41.92	42.10	-1	3,176	-0.03%
2020/09/24	2	41.93	1	41.60	41.50	1	3,190	0.03%
2020/09/22	0	0.00	1	43.50	43.50	-1	3,153	-0.03%
2020/09/21	0	0.00	2	43.95	43.90	-2	3,142	-0.06%
2020/09/18	0	0.00	1	44.05	43.80	-1	3,141	-0.03%
2020/09/17	1	43.95	1	43.90	43.90	0	3,130	0.00%
2020/09/16	1	43.60	0	0.00	43.55	1	3,117	0.03%
2020/09/15	1	43.60	1	43.75	43.60	0	3,118	0.00%
2020/09/14	10	43.75	0	0.00	43.80	10	3,143	0.32%
2020/09/11	2	43.15	0.1	43.30	43.00	1.9	3,168	0.06%
2020/09/10	3	43.65	0	0.00	43.70	3	3,175	0.09%
2020/09/09	5	43.63	0	0.00	43.55	5	3,182	0.16%
2020/09/07	1	43.60	4	43.61	43.50	-3	3,171	-0.09%
2020/09/04	1	43.80	0	0.00	43.60	1	3,183	0.03%
2020/09/03	9	43.50	1	43.65	43.50	8	3,162	0.25%
2020/09/02	3	44.45	0	0.00	44.50	3	3,078	0.10%
2020/09/01	21	44.46	0	0.00	44.45	21	3,094	0.68%
2020/08/31	4	45.25	1	45.35	45.25	3	3,068	0.10%
2020/08/28	2	46.65	2	46.53	46.45	0	2,979	0.00%
2020/08/27	1	48.95	15	49.06	48.95	-14	2,876	-0.49%
2020/08/26	1	48.85	1	48.85	48.90	0	2,753	0.00%
2020/08/25	0	0.00	26	48.94	48.90	-26	2,706	-0.96%
2020/08/24	0	0.00	1	48.85	48.75	-1	2,668	-0.04%
2020/08/21	5	48.95	7	49.14	48.85	-2	2,666	-0.07%
2020/08/20	2	48.75	3	48.65	47.90	-1	2,639	-0.04%
2020/08/19	0.3	49.40	12	49.50	49.60	-11.7	2,575	-0.45%
2020/08/18	10.3	48.89	0	0.00	48.95	10.3	2,562	0.40%
2020/08/17	14.3	48.26	1	48.00	48.90	13.3	2,538	0.52%
2020/08/14	0.3	47.10	1	47.15	47.15	-0.7	2,482	-0.03%
2020/08/13	2.4	46.69	0	0.00	46.85	2.4	2,509	0.09%
2020/08/11	1.3	46.28	8	46.25	46.25	-6.7	2,673	-0.25%
2020/08/10	1.4	46.79	0.2	46.75	47.00	1.2	2,707	0.04%
2020/08/07	0	0.00	1	45.80	45.65	-1	2,721	-0.04%
2020/08/06	1	45.80	0	0.00	45.85	1	2,725	0.04%
2020/08/04	0.4	46.30	0	0.00	46.25	0.4	2,825	0.01%
2020/08/03	0.4	46.35	14	46.15	46.35	-13.7	2,906	-0.47%
2020/07/31	2.4	46.19	0	0.00	46.10	2.4	2,925	0.08%
2020/07/30	0.4	46.25	0	0.00	46.25	0.4	2,965	0.01%
2020/07/29	1	45.80	0	0.00	45.30	1	3,030	0.03%
2020/07/28	0	0.00	2	45.88	45.10	-2	3,046	-0.07%
2020/07/24	2	45.88	0	0.00	45.90	2	3,119	0.06%
2020/07/23	0	0.00	1	46.45	46.45	-1	3,140	-0.03%
2020/07/22	2	46.28	3	46.55	46.15	-1	3,153	-0.03%
2020/07/21	0	0.00	1	47.05	46.90	-1	3,180	-0.03%
2020/07/20	0.4	47.20	0	0.00	47.45	0.4	3,156	0.01%
2020/07/16	0.4	47.00	22	47.06	47.10	-21.7	3,093	-0.70%
2020/07/15	16	46.28	9	46.87	47.00	7	3,025	0.23%
2020/07/14	1.4	45.18	0	0.00	45.15	1.4	2,974	0.05%
2020/07/13	8.4	44.87	0	0.00	44.95	8.4	2,935	0.29%
2020/07/10	1	44.00	0	0.00	43.70	1	2,918	0.03%
2020/07/09	0	0.00	1	44.10	44.05	-1	2,934	-0.03%
2020/07/08	1	43.95	0	0.00	44.10	1	2,928	0.03%
2020/07/06	0.4	43.50	3	43.65	43.60	-2.6	2,909	-0.09%
2020/07/03	0.4	43.45	1	43.45	43.45	-0.6	2,913	-0.02%
2020/07/02	1.4	43.52	5	43.34	43.60	-3.6	2,911	-0.12%
2020/07/01	2	42.95	0	0.00	42.95	2	2,924	0.07%
2020/06/30	0	0.00	3	42.72	42.65	-3	2,956	-0.10%
2020/06/24	0	0.00	5.1	43.04	43.05	-5.1	3,061	-0.16%
2020/06/23	0	0.00	7	43.14	43.10	-7	3,079	-0.23%
2020/06/22	1	43.10	1	43.15	43.05	0	3,087	0.00%
2020/06/18	1	43.75	5	43.75	43.80	-4	3,094	-0.13%
2020/06/17	11	43.83	10	43.93	43.10	1	3,072	0.03%
2020/06/15	2	42.90	0	0.00	42.70	2	3,137	0.06%
2020/06/12	1	42.10	0	0.00	42.25	1	3,153	0.03%
2020/06/11	3.1	43.00	0	0.00	42.55	3.1	3,178	0.10%
2020/06/10	1	43.40	0	0.00	43.55	1	3,176	0.03%
2020/06/09	2	43.50	1	43.50	43.55	1	3,234	0.03%
2020/06/08	4	43.76	500	43.69	43.80	-496	3,261	-15.21%	大賣/鉅額交易
2020/06/05	0	0.00	2.8	44.19	44.20	-2.8	3,235	-0.09%
2020/06/04	0.4	44.10	0	0.00	44.15	0.4	3,264	0.01%
2020/06/01	1	43.50	0	0.00	43.70	1	3,322	0.03%
2020/05/29	3	43.67	0	0.00	43.00	3	3,308	0.09%
2020/05/28	2	43.80	2.4	43.94	43.75	-0.4	3,286	-0.01%
2020/05/26	2	44.53	1	44.35	44.20	1	3,277	0.03%
2020/05/25	0	0.00	2	44.35	44.25	-2	3,253	-0.06%
2020/05/21	0	0.00	5	44.17	44.00	-5	3,204	-0.16%
2020/05/20	2	44.38	2	43.85	43.85	0	3,194	0.00%
2020/05/19	2.3	44.49	4	44.70	44.80	-1.7	3,156	-0.05%
2020/05/18	5.3	43.62	8	43.64	43.90	-2.7	3,046	-0.09%
2020/05/15	6	42.67	1	42.85	42.80	5	2,985	0.17%
2020/05/14	2	42.65	4	42.49	41.90	-2	2,929	-0.07%
2020/05/13	0	0.00	0.4	42.35	42.35	-0.4	2,883	-0.01%
2020/05/12	4	42.15	2	41.75	42.15	2	2,867	0.07%
2020/05/11	8.1	42.91	2	42.95	43.00	6.1	2,814	0.21%
2020/05/08	3	42.93	2	42.75	43.35	1	2,793	0.04%
2020/05/07	1	41.80	1	42.00	42.25	0	2,723	0.00%
2020/05/06	3.5	41.90	3	41.83	41.50	0.5	2,732	0.02%
2020/05/05	501	41.79	6	41.88	41.95	495	2,696	18.36%	大買/鉅額交易
2020/05/04	2	40.88	0	40.90	40.85	2	2,635	0.07%
2020/04/30	2.5	41.47	2.3	41.45	41.45	0.2	2,619	0.01%
2020/04/29	3.4	41.63	50	42.00	41.45	-46.6	2,599	-1.79%
2020/04/28	1	40.10	0	0.00	40.70	1	2,530	0.04%
2020/04/27	0	0.00	1	39.90	39.90	-1	2,546	-0.04%
2020/04/24	2.4	39.93	0	0.00	39.80	2.4	2,535	0.09%
2020/04/23	0	0.00	1	39.35	39.30	-1	2,481	-0.04%
2020/04/22	5	38.18	0	0.00	38.55	5	2,464	0.20%
2020/04/21	1	38.65	0	0.00	38.65	1	2,460	0.04%
2020/04/17	2	39.13	0	0.00	38.80	2	2,439	0.08%
2020/04/15	0.4	39.70	3	38.80	39.70	-2.6	2,387	-0.11%
2020/04/14	0	0.00	1	38.45	38.45	-1	2,340	-0.04%
2020/04/13	5	37.76	0	0.00	37.65	5	2,344	0.21%
2020/04/10	1	37.60	0	0.00	37.80	1	2,362	0.04%
2020/04/08	0	0.00	1	37.20	37.15	-1	2,434	-0.04%
2020/04/07	1	37.05	0	0.00	37.05	1	2,420	0.04%
2020/04/01	0	0.00	6	37.60	36.95	-6	2,378	-0.25%
2020/03/30	5	36.58	0	0.00	36.50	5	2,283	0.22%
2020/03/25	3	35.15	2	35.00	34.90	1	2,283	0.04%
2020/03/23	2	33.60	0	0.00	33.30	2	2,595	0.08%
2020/03/19	0.3	32.15	0	0.00	32.00	0.3	2,620	0.01%
2020/03/18	3	35.15	1	35.25	34.70	2	2,586	0.08%
2020/03/17	0	0.00	3	35.50	35.25	-3	2,605	-0.12%
2020/03/16	1	36.20	4	36.01	35.80	-3	2,565	-0.12%
2020/03/13	2	35.30	1	35.60	36.00	1	2,543	0.04%
2020/03/12	0	0.00	2	37.80	37.40	-2	2,469	-0.08%
2020/03/11	3	38.80	1	38.85	38.70	2	2,426	0.08%
2020/03/10	2	38.20	2	37.75	38.40	0	2,442	0.00%
2020/03/09	0	0.00	2	39.10	38.65	-2	2,495	-0.08%
2020/03/06	20	40.00	0	0.00	40.05	20	2,473	0.81%
2020/03/02	0	0.00	1	39.95	40.00	-1	2,509	-0.04%
2020/02/27	1	40.35	0	0.00	40.30	1	2,496	0.04%
2020/02/26	5	40.20	0	0.00	40.15	5	2,502	0.20%
2020/02/21	5	41.00	0	0.00	40.95	5	2,540	0.20%
2020/02/19	7	41.16	0	0.00	41.45	7	2,564	0.27%
2020/02/18	0	0.00	2	41.70	41.45	-2	2,571	-0.08%
2020/02/17	2	40.80	0	0.00	40.95	2	2,580	0.08%
2020/02/14	2	40.85	0	0.00	40.75	2	2,690	0.07%
2020/02/13	0	0.00	1.1	40.66	40.70	-1.1	2,730	-0.04%
2020/02/12	1	40.50	0.1	40.70	40.65	0.9	2,743	0.03%
2020/02/11	1	40.20	0	0.00	40.50	1	2,743	0.04%
2020/02/10	2	40.30	0	0.00	40.25	2	2,754	0.07%
2020/02/07	5	40.84	4	40.64	40.50	1	2,744	0.04%
2020/02/06	5	41.05	5	41.05	41.30	0	2,719	0.00%
2020/02/05	5	41.05	0	0.00	41.05	5	2,718	0.18%
2020/02/04	6	41.10	0	0.00	41.05	6	2,714	0.22%
2020/02/03	1	40.00	2	40.88	41.05	-1	2,723	-0.04%
2020/01/31	1	41.50	0	0.00	41.30	1	2,692	0.04%
2020/01/30	5	40.40	55	40.41	40.40	-50	2,679	-1.87%
2020/01/20	7	42.62	1	42.65	42.60	6	2,620	0.23%
2020/01/15	0.4	42.90	0	0.00	42.85	0.4	2,675	0.02%
2020/01/14	1	43.10	0	0.00	43.05	1	2,686	0.04%
2020/01/13	2.2	43.39	0	0.00	43.25	2.2	2,706	0.08%
2020/01/10	48	43.00	0	0.00	43.00	48	2,740	1.75%
2020/01/08	1	42.75	0	0.00	42.75	1	2,748	0.04%
2020/01/07	0	0.00	1	43.00	43.00	-1	2,744	-0.04%
2020/01/06	0	0.00	2	42.00	42.00	-2	2,715	-0.07%
2020/01/03	4	42.35	3	42.50	42.45	1	2,692	0.04%
2020/01/02	1	43.20	1	43.15	43.20	0	2,630	0.00%
2019/12/31	1	43.65	1	43.90	43.65	0	2,596	0.00%
2019/12/30	0	0.00	3.1	43.93	44.00	-3.1	2,589	-0.12%
2019/12/27	2	43.70	12	44.01	43.90	-10	2,578	-0.39%
2019/12/26	1	44.15	2.2	44.10	44.15	-1.2	2,568	-0.04%
2019/12/25	4.5	44.51	1	44.25	44.25	3.5	2,571	0.14%
2019/12/24	0	0.00	1	44.40	44.40	-1	2,563	-0.04%
2019/12/23	1	44.10	14	44.61	44.15	-13	2,553	-0.51%
2019/12/20	13	44.83	4	44.58	44.70	9	2,525	0.36%
2019/12/19	5	44.92	13	45.13	44.80	-8	2,487	-0.32%
2019/12/18	13	43.67	23	43.55	43.70	-10	2,326	-0.43%
2019/12/16	12	41.04	2	41.40	41.45	10	2,083	0.48%
2019/12/13	7	41.73	1.7	41.50	41.30	5.3	2,090	0.25%
2019/12/12	6.4	41.74	2	42.00	41.95	4.4	2,069	0.21%
2019/12/11	5	41.45	0	0.00	41.40	5	2,037	0.25%
2019/12/10	2	41.18	12	41.11	41.10	-10	2,034	-0.49%
2019/12/09	2.4	41.47	2	41.45	41.50	0.4	2,024	0.02%
2019/12/06	0.4	41.40	11	41.68	41.60	-10.6	2,019	-0.52%
2019/12/05	1	41.75	0	0.00	41.55	1	2,010	0.05%
2019/12/04	4	41.90	5	41.60	41.45	-1	1,983	-0.05%
2019/12/03	6	40.51	0	0.00	40.65	6	1,891	0.32%
2019/12/02	3	39.90	0	0.00	40.10	3	1,845	0.16%
2019/11/29	12	39.51	2	39.85	39.60	10	1,822	0.55%
2019/11/28	6	39.67	0	0.00	39.60	6	1,812	0.33%
2019/11/22	1	39.50	2	39.75	39.45	-1	1,842	-0.05%
2019/11/21	1	40.00	0.6	40.00	40.00	0.4	1,832	0.02%
2019/11/20	0	0.00	2	40.25	40.25	-2	1,836	-0.11%
2019/11/19	3.4	40.41	0.4	40.10	40.35	3.1	1,851	0.16%
2019/11/18	4	39.80	7	40.00	40.00	-3	1,839	-0.16%
2019/11/15	0.4	39.65	0	0.00	39.70	0.4	1,812	0.02%
2019/11/14	4.3	39.78	0	0.00	39.90	4.3	1,845	0.23%
2019/11/13	0.8	39.70	0	0.00	39.75	0.8	1,837	0.04%
2019/11/12	0.3	38.80	0	0.00	38.80	0.3	1,731	0.02%
2019/11/11	1	38.10	4	38.18	38.35	-3	1,738	-0.17%
2019/11/08	0.3	38.30	5	38.30	38.30	-4.7	1,731	-0.27%
2019/11/07	5	38.45	14	38.10	38.20	-9	1,733	-0.52%
2019/11/05	1	37.60	0	0.00	37.65	1	1,734	0.06%
2019/11/04	0	0.00	1	37.75	37.90	-1	1,763	-0.06%
2019/11/01	5	37.56	0	0.00	37.75	5	1,818	0.27%
2019/10/31	0	0.00	4	38.05	37.70	-4	1,827	-0.22%
2019/10/30	0	0.00	1	37.85	37.85	-1	1,829	-0.05%
2019/10/29	9	37.60	0	0.00	37.60	9	1,862	0.48%
2019/10/28	5	38.12	0	0.00	38.00	5	1,869	0.27%
2019/10/25	5	37.95	2	37.80	38.20	3	1,897	0.16%
2019/10/23	2	37.45	2	37.40	37.35	0	1,850	0.00%
2019/10/22	0	0.00	3	37.77	37.75	-3	1,842	-0.16%
2019/10/21	1.3	37.85	0	0.00	38.00	1.3	1,830	0.07%
2019/10/18	2.3	37.55	1	37.65	37.85	1.3	1,804	0.07%
2019/10/17	0	0.00	1	37.35	37.35	-1	1,750	-0.06%
2019/10/15	1	36.85	0	0.00	36.80	1	1,722	0.06%
2019/10/08	10	37.10	0	0.00	37.10	10	1,698	0.59%
2019/09/24	0	0.00	2	38.10	38.00	-2	1,737	-0.12%
2019/09/19	0	0.00	2	39.15	38.95	-2	1,867	-0.11%
2019/09/18	0	0.00	5	38.67	38.95	-5	2,081	-0.24%
2019/09/17	4	38.05	4	38.50	38.30	0	2,070	0.00%
2019/09/16	1	38.30	4	38.15	38.30	-3	2,065	-0.15%
2019/09/11	1	37.75	0	0.00	37.85	1	2,063	0.05%
2019/09/10	0	0.00	1	37.65	37.70	-1	2,072	-0.05%
2019/09/06	4	37.70	0	0.00	37.65	4	2,068	0.19%
2019/09/05	4	38.15	1	37.95	37.90	3	2,077	0.14%
2019/09/02	3	37.30	0	0.00	37.35	3	2,114	0.14%
2019/08/29	2	36.75	0	0.00	36.75	2	2,123	0.09%
2019/08/28	1	36.90	2	36.85	36.80	-1	2,160	-0.05%
2019/08/27	0	0.00	1	37.00	36.95	-1	2,170	-0.05%
2019/08/22	20	38.83	10	38.80	39.20	10	2,172	0.46%
2019/08/21	1	39.05	0	0.00	38.95	1	2,196	0.05%
2019/08/20	0	0.00	1	39.05	39.10	-1	2,264	-0.04%
2019/08/19	4	39.04	2	38.80	38.80	2	2,281	0.09%
2019/08/14	4	40.08	1	40.45	40.10	3	2,340	0.13%
2019/08/13	2	41.15	0	0.00	41.25	2	2,423	0.08%
2019/08/12	1	41.55	5	41.55	41.45	-4	2,526	-0.16%
2019/08/08	3	41.08	0	0.00	41.20	3	2,514	0.12%
2019/08/07	2	41.75	0	0.00	41.00	2	2,521	0.08%
2019/08/06	1	40.30	1	41.25	41.15	0	2,497	0.00%
2019/08/05	2	41.15	2	41.60	40.75	0	2,518	0.00%
2019/08/02	0	0.00	1	40.65	40.80	-1	2,453	-0.04%
2019/07/31	0	0.00	4	40.95	40.80	-4	2,457	-0.16%
2019/07/29	4	40.86	10	40.24	40.70	-6	2,425	-0.25%
2019/07/25	0	0.00	5	39.93	39.90	-5	2,397	-0.21%
2019/07/24	2	39.65	0	0.00	39.65	2	2,391	0.08%
2019/07/23	0	0.00	5	39.81	39.80	-5	2,388	-0.21%
2019/07/19	0	0.00	1	39.65	39.60	-1	2,412	-0.04%
2019/07/18	2	39.20	0	0.00	39.10	2	2,428	0.08%
2019/07/17	2	39.15	0	0.00	39.10	2	2,440	0.08%
2019/07/16	4	39.33	0	0.00	39.30	4	2,459	0.16%
2019/07/15	0	0.00	2	39.63	39.60	-2	2,441	-0.08%
2019/07/10	0	0.00	3	39.82	39.90	-3	2,453	-0.12%
2019/07/08	1	39.20	0	0.00	39.40	1	2,437	0.04%
2019/07/05	3	39.42	0	0.00	39.50	3	2,441	0.12%
2019/07/02	0	0.00	4	39.50	39.35	-4	2,436	-0.16%
2019/07/01	20	39.25	1	39.95	39.15	19	2,421	0.78%
2019/06/28	3	40.00	0	0.00	39.95	3	2,373	0.13%
2019/06/27	1	40.60	3	40.20	40.45	-2	2,339	-0.09%
2019/06/26	2	40.40	2	40.63	40.45	0	2,315	0.00%
2019/06/25	15	40.57	49.8	40.17	40.80	-34.8	2,236	-1.56%
2019/06/24	30	39.25	10	39.41	39.35	20	2,014	0.99%
2019/06/19	9	39.02	0	0.00	38.90	9	1,969	0.46%
2019/06/18	0	0.00	1	39.10	39.45	-1	1,943	-0.05%
2019/06/17	0.8	39.00	5	39.05	39.05	-4.2	1,925	-0.22%
2019/06/14	0	0.00	1	38.80	38.80	-1	1,925	-0.05%
2019/06/13	2	38.03	5	38.62	38.85	-3	1,931	-0.16%
2019/06/12	13	38.46	0	0.00	38.40	13	1,927	0.67%
2019/06/11	4	39.05	2	39.10	39.00	2	1,945	0.10%
2019/06/10	0	0.00	2	39.43	39.55	-2	1,921	-0.10%
2019/05/31	2	39.03	1	38.70	38.55	1	1,814	0.06%
2019/05/30	0	0.00	4	39.04	39.15	-4	1,773	-0.23%
2019/05/29	2	38.50	0.3	39.00	39.20	1.7	1,754	0.10%
2019/05/28	0	0.00	16	39.40	38.80	-16	1,713	-0.93%
2019/05/27	1	38.30	0	0.00	39.00	1	1,660	0.06%
2019/05/24	7	38.20	3	38.25	38.05	4	1,579	0.25%
2019/05/23	1	38.00	0	0.00	38.00	1	1,559	0.06%
2019/05/22	3	38.00	4	38.28	38.00	-1	1,540	-0.06%
2019/05/21	1.2	38.34	0	0.00	38.30	1.2	1,506	0.08%
2019/05/20	1	38.00	1	38.90	38.15	0	1,428	0.00%
2019/05/17	1	36.90	2	36.10	37.50	-1	1,319	-0.08%
2019/05/16	1	36.40	56.6	36.19	36.05	-55.6	1,208	-4.60%
2019/05/15	5	36.60	5	36.54	36.50	0	1,203	0.00%
2019/05/14	5	36.28	4	36.10	36.45	1	1,185	0.08%
2019/05/13	9	36.25	0	0.00	36.45	9	1,166	0.77%
2019/05/09	7	35.66	5	35.44	35.40	2	1,103	0.18%
2019/05/07	0	0.00	3	35.65	35.70	-3	1,071	-0.28%
2019/05/06	2	35.15	0	0.00	35.20	2	1,060	0.19%
2019/04/30	13	35.14	0	0.00	35.10	13	1,064	1.22%
2019/04/25	0	0.00	1	36.00	35.60	-1	1,052	-0.10%
2019/04/24	1	35.90	1	35.90	36.00	0	1,046	0.00%
2019/04/23	3	35.98	1	36.00	36.05	2	1,046	0.19%
2019/04/22	1	35.80	4	35.60	35.90	-3	1,047	-0.29%
2019/04/19	0.8	35.05	1	35.00	35.10	-0.2	1,044	-0.02%
2019/04/18	0	0.00	1	35.00	34.95	-1	1,105	-0.09%
2019/04/17	2	35.05	0	0.00	35.15	2	1,134	0.18%
2019/04/16	2	35.05	0	0.00	35.00	2	1,153	0.17%
2019/04/15	1	35.30	0	0.00	35.20	1	1,195	0.08%
2019/04/12	1	35.20	0	0.00	35.20	1	1,287	0.08%
2019/04/09	0	0.00	1	35.25	35.30	-1	1,340	-0.07%
2019/04/03	0	0.00	1	35.05	35.30	-1	1,358	-0.07%
2019/03/29	1	35.30	0	0.00	35.30	1	1,478	0.07%
2019/03/18	0	0.00	2	35.30	35.30	-2	1,677	-0.12%
2019/03/15	0	0.00	6.2	35.25	35.40	-6.2	1,668	-0.37%
2019/03/14	0	0.00	3	34.95	34.90	-3	1,647	-0.18%
2019/03/12	2	34.18	0	0.00	34.05	2	1,612	0.12%
2019/03/11	2	34.45	0	0.00	34.45	2	1,586	0.13%
2019/03/07	0	34.80	0	0.00	34.70	0	1,594	0.00%
2019/03/04	0	34.95	5	34.95	34.95	-5	1,611	-0.31%
2019/02/26	6	34.70	0	0.00	34.70	6	1,603	0.37%
2019/02/21	0	0.00	6	35.00	34.90	-6	1,584	-0.38%
2019/02/20	30	34.74	29	34.79	35.05	1	1,580	0.06%
2019/02/19	1	35.05	2	35.20	34.95	-1	1,578	-0.06%
2019/02/18	2	34.50	7	35.03	35.20	-5	1,568	-0.32%
2019/02/14	1	34.80	0	0.00	34.65	1	1,533	0.07%
2019/01/30	2	34.70	5	34.65	34.70	-3	1,536	-0.20%
2019/01/29	0	0.00	4	34.80	34.90	-4	1,527	-0.26%
2019/01/25	0	0.00	1	34.30	34.35	-1	1,523	-0.07%
2019/01/22	4	34.55	8	34.50	34.50	-4	1,539	-0.26%
2019/01/21	4	34.65	0	0.00	34.80	4	1,548	0.26%
2019/01/17	0	0.00	1	35.10	34.90	-1	1,611	-0.06%
2019/01/15	1	35.00	2	35.25	35.10	-1	1,609	-0.06%
2019/01/14	0	0.00	1	34.80	34.80	-1	1,612	-0.06%
2019/01/11	9	34.89	5	34.80	34.80	4	1,653	0.24%
2019/01/10	8	35.30	11	35.62	35.25	-3	1,628	-0.18%
2019/01/08	2	34.83	16	35.15	34.75	-14	1,542	-0.91%
2019/01/07	17	35.05	17	35.17	35.20	0	1,527	0.00%
2019/01/04	1	34.60	2.8	34.68	34.80	-1.8	1,486	-0.12%
2019/01/03	0	0.00	1	34.60	34.10	-1	1,429	-0.07%
2019/01/02	0	0.00	1	33.90	33.80	-1	1,402	-0.07%
2018/12/28	0	0.00	3	33.25	33.50	-3	1,382	-0.22%
2018/12/27	1	33.55	6	33.60	33.45	-5	1,370	-0.36%
2018/12/26	2	34.00	4	34.15	33.40	-2	1,365	-0.15%
2018/12/25	32	34.09	15	33.85	33.90	17	1,349	1.26%
2018/12/24	9	34.56	1	34.65	34.40	8	1,326	0.60%
2018/12/22	3	34.30	0	0.00	34.30	3	1,280	0.23%
2018/12/21	10	33.05	2	32.80	33.00	8	1,231	0.65%
2018/12/19	0	0.00	1	32.65	32.75	-1	1,215	-0.08%
2018/12/18	2	33.63	0	0.00	32.80	2	1,208	0.17%
2018/12/17	1	34.70	0	0.00	34.35	1	1,179	0.08%
2018/12/14	2	34.75	0	0.00	33.95	2	1,123	0.18%
2018/12/13	22	32.47	25	32.99	33.00	-3	1,078	-0.28%
2018/12/06	5	31.96	0	0.00	32.15	5	1,134	0.44%
2018/12/03	0	0.00	2	32.95	32.90	-2	1,170	-0.17%
2018/11/29	0	0.00	2	32.60	32.25	-2	1,268	-0.16%
2018/11/28	2	32.20	0	0.00	32.35	2	1,349	0.15%
2018/11/20	1	31.70	0	0.00	31.70	1	1,605	0.06%
2018/11/16	0	0.00	1	31.50	31.45	-1	1,621	-0.06%
2018/11/13	0.2	30.75	3	30.38	30.50	-2.8	1,664	-0.17%
2018/11/09	2	30.70	0	0.00	30.60	2	1,679	0.12%
2018/11/08	1	31.45	0	0.00	31.50	1	1,693	0.06%
2018/11/07	2	31.30	0	0.00	31.20	2	1,708	0.12%
2018/11/01	0.8	30.70	0	0.00	30.60	0.8	1,823	0.04%
2018/10/30	0	0.00	189	28.88	29.15	-189	1,878	-10.06%	大賣/鉅額交易
2018/10/26	1	28.95	0	0.00	30.25	1	1,872	0.05%
2018/10/23	0.5	31.40	0	0.00	31.30	0.5	1,822	0.03%
2018/10/19	1	31.45	0	0.00	31.40	1	1,810	0.06%
2018/10/17	0	0.00	1	33.50	33.15	-1	1,761	-0.06%
2018/10/15	6	33.02	0	0.00	33.40	6	1,765	0.34%
2018/10/11	3	34.40	1	34.60	34.00	2	1,759	0.11%
2018/10/08	0	0.00	2	36.25	36.15	-2	1,734	-0.12%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/01	0	0.00	2	37.73	37.75	-2	1,728	-0.12%
2018/09/28	2	37.45	0	0.00	37.75	2	1,754	0.11%
2018/09/20	0	0.00	21	37.44	37.40	-21	1,786	-1.18%
2018/09/19	1	37.50	0	0.00	37.25	1	1,784	0.06%
2018/09/17	0	0.00	1	36.60	36.50	-1	1,815	-0.06%
2018/09/12	2	35.75	0.6	36.20	35.95	1.4	1,940	0.07%
2018/09/06	5	36.80	0	0.00	36.70	5	1,927	0.26%
2018/09/05	24	37.07	2	37.00	37.00	22	1,907	1.15%
2018/09/04	4	41.14	2	41.35	41.40	2	1,829	0.11%
2018/09/03	0	0.00	5	41.83	41.75	-5	1,758	-0.28%
2018/08/30	1	41.35	1	41.50	41.60	0	1,672	0.00%
2018/08/29	0	0.00	10	41.24	41.25	-10	1,637	-0.61%
2018/08/28	1	40.60	0	0.00	40.70	1	1,605	0.06%
2018/08/27	2	40.45	3	40.50	40.70	-1	1,593	-0.06%
2018/08/22	2	39.40	0	0.00	39.35	2	1,614	0.12%
2018/08/21	3	38.80	1	38.85	38.85	2	1,611	0.12%
2018/08/20	1	39.10	0	0.00	39.10	1	1,602	0.06%
2018/08/17	2	39.38	0	0.00	39.30	2	1,602	0.12%
2018/08/16	0	0.00	1.7	39.12	39.45	-1.7	1,631	-0.10%
2018/08/15	1	39.25	2	39.25	39.25	-1	1,645	-0.06%
2018/08/14	4	39.43	0	0.00	39.70	4	1,651	0.24%
2018/08/13	6	39.49	5	39.76	39.75	1	1,674	0.06%
2018/08/09	1	41.05	1	41.25	40.70	0	1,693	0.00%
2018/08/08	2	41.20	0	0.00	41.15	2	1,799	0.11%
2018/08/07	1	41.00	0	0.00	41.20	1	1,902	0.05%
2018/07/31	1	39.50	2	39.65	39.75	-1	1,838	-0.05%
2018/07/30	10	39.95	0	0.00	39.95	10	1,845	0.54%
2018/07/27	1	40.60	0	0.00	40.20	1	1,867	0.05%
2018/07/26	2	40.33	3	40.42	40.50	-1	1,883	-0.05%
2018/07/24	0	0.00	1	39.50	39.60	-1	2,001	-0.05%
2018/07/23	1	39.35	0	0.00	39.55	1	2,060	0.05%
2018/07/20	3	39.33	0	0.00	39.40	3	2,124	0.14%
2018/07/18	4	39.58	0	0.00	39.55	4	2,208	0.18%
2018/07/17	1	39.65	1	39.80	39.70	0	2,268	0.00%
2018/07/16	1	39.95	1	40.00	39.95	0	2,272	0.00%
2018/07/12	1	39.95	0	0.00	40.00	1	2,310	0.04%
2018/07/05	2	39.60	2	39.75	39.55	0	2,314	0.00%
2018/07/04	0	0.00	7	39.85	39.95	-7	2,333	-0.30%
2018/07/02	1	40.40	2	40.40	40.45	-1	2,306	-0.04%
2018/06/27	1	40.35	0	0.00	40.20	1	2,286	0.04%
2018/06/26	2	40.60	1	40.75	41.05	1	2,247	0.04%
2018/06/25	2	40.73	0	0.00	40.60	2	2,230	0.09%
2018/06/22	3	41.48	0	0.00	41.35	3	2,211	0.14%
2018/06/21	3	41.20	5	41.76	42.00	-2	2,167	-0.09%
2018/06/11	0	0.00	10	39.95	39.80	-10	2,151	-0.46%
2018/06/07	5	39.50	0	0.00	39.50	5	2,189	0.23%
2018/06/06	1	39.70	0	0.00	39.80	1	2,217	0.05%
2018/06/04	5	39.75	0	0.00	39.75	5	2,299	0.22%
2018/05/29	0	0.00	0.1	39.00	39.00	-0.1	2,619	0.00%
2018/05/28	0	0.00	5	39.50	39.40	-5	2,694	-0.19%
2018/05/25	0	0.00	1	39.30	39.40	-1	2,705	-0.04%
2018/05/21	5	39.75	2	39.83	39.80	3	2,652	0.11%
2018/05/17	11	40.92	13	41.56	41.20	-2	2,559	-0.08%
2018/05/16	10	41.47	11	40.67	41.50	-1	2,514	-0.04%
2018/05/15	3	39.10	6	39.66	39.95	-3	2,406	-0.12%
2018/05/14	1	37.55	0	0.00	37.60	1	2,324	0.04%
2018/05/07	2	37.65	0	0.00	37.80	2	2,275	0.09%
2018/05/03	4	37.10	3	37.10	37.10	1	2,224	0.04%
2018/05/02	1	37.95	1	37.80	37.75	0	2,202	0.00%
2018/04/30	2	37.83	5	38.35	38.35	-3	2,161	-0.14%
2018/04/27	1	37.15	21	37.01	37.25	-20	2,072	-0.97%
2018/04/26	3	36.45	11	36.99	36.25	-8	2,026	-0.39%
2018/04/25	1	36.00	0	0.00	36.30	1	1,975	0.05%
2018/04/23	0	0.00	55	35.50	35.75	-55	1,954	-2.81%
2018/04/17	0	0.00	15	35.30	34.85	-15	1,845	-0.81%
2018/04/10	0	0.00	15	35.50	35.25	-15	1,878	-0.80%
2018/03/29	0	0.00	2	34.50	34.55	-2	1,922	-0.10%
2018/03/23	2	33.90	0	0.00	34.10	2	1,934	0.10%
2018/03/21	0	0.00	5	35.72	35.45	-5	1,910	-0.26%
2018/03/19	0	0.00	1	35.55	35.60	-1	1,906	-0.05%
2018/03/15	0	0.00	1	35.20	35.20	-1	1,870	-0.05%
2018/03/13	0	0.00	10	35.65	35.40	-10	1,873	-0.53%
2018/03/12	0	0.00	3.1	36.18	35.55	-3.1	1,831	-0.17%
2018/03/09	2	35.75	0	0.00	36.00	2	1,801	0.11%
2018/03/08	0	0.00	1	36.55	36.15	-1	1,779	-0.06%
2018/03/07	1	36.60	0	0.00	35.65	1	1,714	0.06%
2018/03/06	0	0.00	17	36.00	35.50	-17	1,661	-1.02%
2018/03/02	31	36.52	6	36.38	35.90	25	1,565	1.60%
2018/03/01	6	34.49	0	0.00	34.95	6	1,357	0.44%
2018/02/27	1	34.00	0	0.00	33.95	1	1,273	0.08%
2018/02/26	0	0.00	10	33.50	34.30	-10	1,256	-0.80%
2018/02/23	0	0.00	2	33.05	32.75	-2	1,240	-0.16%
2018/02/22	1	32.90	0	0.00	32.80	1	1,248	0.08%
2018/02/21	10	32.90	0	0.00	32.95	10	1,250	0.80%
2018/02/12	1	32.40	0	0.00	32.30	1	1,249	0.08%
2018/02/06	1	31.80	0	0.00	31.85	1	1,254	0.08%
2018/01/31	1	33.90	0	0.00	34.00	1	1,346	0.07%
2018/01/29	0	0.00	1	34.54	34.30	-1	1,372	-0.07%
2018/01/25	39	34.30	0	0.00	34.30	39	1,405	2.78%
2018/01/23	0	0.00	0.3	34.40	34.50	-0.3	1,433	-0.02%
2018/01/22	0	0.00	2	34.40	34.60	-2	1,443	-0.14%
2018/01/19	0	0.00	5	34.80	34.45	-5	1,482	-0.34%
2018/01/18	45	34.52	1	34.80	34.50	44	1,583	2.78%
2018/01/17	26	34.64	1	34.60	34.65	25	1,570	1.59%
2018/01/16	15	33.70	0	0.00	33.70	15	1,538	0.97%
2018/01/11	1	34.05	2	34.10	34.20	-1	1,626	-0.06%
2018/01/10	1	34.00	0	0.00	34.20	1	1,640	0.06%
2018/01/08	5	33.90	6	33.83	34.00	-1	1,683	-0.06%