至上 (8112)-元大-淡水券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.9
漲跌
▼0.7
漲幅
-0.81%
成交量
15,214張
產業
上市電子通路類股
859人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	19	84.28	5	84.82	85.90	14	11,654	0.12%
2024/04/12	8	87.00	25	86.86	86.60	-17	11,465	-0.15%
2024/04/11	6	84.12	18	84.94	85.20	-12	11,171	-0.11%
2024/04/10	4	84.95	9	83.69	82.10	-5	10,944	-0.05%
2024/04/09	21	82.78	44	83.32	83.50	-23	10,705	-0.21%
2024/04/08	8.3	76.69	1	77.40	78.50	7.3	10,139	0.07%
2024/04/03	11	74.36	1	74.50	74.80	10	9,939	0.10%
2024/04/02	16	74.87	4.1	74.73	74.80	11.9	9,974	0.12%
2024/03/29	11.2	72.78	2	72.75	72.80	9.2	10,095	0.09%
2024/03/28	6	74.30	4	74.33	74.00	2	10,153	0.02%
2024/03/27	3.1	73.68	4.1	74.15	74.00	-1	10,307	-0.01%
2024/03/26	6.1	73.54	4	74.40	73.70	2.1	10,381	0.02%
2024/03/25	2	75.70	3	75.63	75.40	-1	10,358	-0.01%
2024/03/22	16.2	75.02	16	75.51	75.60	0.2	10,620	0.00%
2024/03/21	11.1	76.64	15.1	75.92	77.00	-4	10,519	-0.04%
2024/03/20	18.2	71.16	2	71.85	71.70	16.2	10,233	0.16%
2024/03/19	4	72.18	13.2	72.63	72.10	-9.2	10,525	-0.09%
2024/03/18	3.1	69.12	28.1	69.40	70.10	-25	10,986	-0.23%
2024/03/15	15	67.27	4.3	67.07	68.10	10.7	11,822	0.09%
2024/03/14	17	67.39	3	67.37	67.40	14	12,565	0.11%
2024/03/13	8.1	68.70	9	67.83	68.40	-0.9	13,150	-0.01%
2024/03/12	8	70.26	8.1	70.57	69.60	-0.1	12,989	0.00%
2024/03/11	3	68.20	4	68.50	68.60	-1	12,537	-0.01%
2024/03/08	5.5	67.62	5	67.66	66.80	0.5	12,335	0.00%
2024/03/07	21.2	68.54	29.1	68.74	67.50	-7.9	12,051	-0.07%
2024/03/06	8	66.81	20.5	66.14	66.90	-12.5	11,467	-0.11%
2024/03/05	14	64.58	1	65.00	64.40	13	11,470	0.11%
2024/03/04	7	64.00	48	63.92	64.00	-41	11,550	-0.35%
2024/03/01	0.4	62.80	1	63.10	62.60	-0.6	11,375	-0.01%
2024/02/29	8.2	63.32	1	63.50	62.40	7.2	11,336	0.06%
2024/02/27	2	62.35	2.4	62.91	61.70	-0.4	11,206	0.00%
2024/02/26	42.1	62.53	11	62.29	62.30	31.1	11,166	0.28%
2024/02/23	8.2	64.07	8	63.48	63.10	0.2	11,113	0.00%
2024/02/22	3.1	62.97	0	0.00	63.20	3.1	11,086	0.03%
2024/02/21	1	63.00	2	63.70	63.20	-1	11,063	-0.01%
2024/02/20	3.5	63.94	4	64.45	63.60	-0.5	11,038	0.00%
2024/02/19	0	0.00	5	64.26	64.80	-5	10,812	-0.05%
2024/02/16	3	62.47	2	62.30	62.70	1	10,652	0.01%
2024/02/15	6	61.62	0	0.00	61.90	6	10,601	0.06%
2024/02/05	1	60.90	1	61.30	60.90	0	10,572	0.00%
2024/02/01	10	60.62	0	0.00	61.10	10	10,591	0.09%
2024/01/31	2	60.35	3	60.27	60.20	-1	10,583	-0.01%
2024/01/30	1	60.10	0	0.00	60.10	1	10,621	0.01%
2024/01/29	0	0.00	0.1	60.70	60.90	-0.1	10,612	0.00%
2024/01/26	0.2	60.20	0	0.00	60.30	0.2	10,621	0.00%
2024/01/24	3.2	61.74	0	0.00	61.30	3.2	10,710	0.03%
2024/01/23	0	0.00	2	61.90	61.70	-2	10,759	-0.02%
2024/01/22	1	62.60	0	0.00	62.50	1	10,750	0.01%
2024/01/19	0	0.00	9	60.70	60.90	-9	10,686	-0.08%
2024/01/18	1	61.00	6.1	61.60	60.70	-5.1	10,683	-0.05%
2024/01/17	12.1	63.92	6	63.83	63.90	6.1	10,517	0.06%
2024/01/16	3	63.10	4	63.48	63.70	-1	10,256	-0.01%
2024/01/15	3	62.23	2	63.00	63.00	1	10,200	0.01%
2024/01/12	1.1	61.62	0	0.00	61.50	1.1	10,128	0.01%
2024/01/11	11	60.68	2	61.20	61.30	9	10,142	0.09%
2024/01/09	2	61.20	0	0.00	61.30	2	10,148	0.02%
2024/01/05	1	62.40	2	61.05	61.00	-1	10,189	-0.01%
2024/01/04	4	61.10	2	61.05	61.30	2	10,082	0.02%
2024/01/03	4	60.85	0	0.00	60.80	4	10,060	0.04%
2024/01/02	6	60.82	0	0.00	61.10	6	10,074	0.06%
2023/12/29	1	60.20	0	0.00	60.50	1	10,050	0.01%
2023/12/27	7	60.26	1	60.10	60.30	6	10,084	0.06%
2023/12/26	0	0.00	2.1	59.01	59.70	-2.1	9,984	-0.02%
2023/12/25	0.1	58.80	0	0.00	59.00	0.1	9,956	0.00%
2023/12/22	9	60.63	0	0.00	59.90	9	9,845	0.09%
2023/12/21	5.1	59.84	1	59.60	60.00	4.1	9,801	0.04%
2023/12/20	4	61.13	0	0.00	60.80	4	9,808	0.04%
2023/12/19	4.1	61.70	19	63.28	61.30	-14.9	9,707	-0.15%
2023/12/18	7.2	67.18	10.1	66.22	65.10	-2.9	9,440	-0.03%
2023/12/15	11.1	69.19	8.3	69.24	68.00	2.8	9,308	0.03%
2023/12/14	23.1	72.01	27	70.83	71.10	-3.9	9,309	-0.04%
2023/12/13	17	70.35	28.7	71.89	71.50	-11.7	8,959	-0.13%
2023/12/12	51.6	69.33	41	69.19	68.90	10.6	8,387	0.13%
2023/12/11	21.2	66.11	25.3	67.07	68.30	-4.2	7,654	-0.05%
2023/12/08	26	58.37	28	60.55	62.10	-2	6,960	-0.03%
2023/12/07	6	56.43	13	56.42	56.50	-7	6,457	-0.11%
2023/12/06	9.2	55.91	2	55.70	55.80	7.2	6,522	0.11%
2023/12/05	6	55.53	3	55.73	55.90	3	6,865	0.04%
2023/12/04	5	56.44	0.1	56.60	55.90	5	7,563	0.07%
2023/12/01	1	55.60	1	55.90	55.90	0	8,376	0.00%
2023/11/30	14.1	56.71	4	55.73	55.90	10.1	8,432	0.12%
2023/11/29	2	55.00	9	55.67	55.70	-7	8,175	-0.09%
2023/11/27	2	53.50	0	0.00	53.20	2	8,023	0.02%
2023/11/24	0.1	53.30	2	53.30	53.20	-1.9	8,068	-0.02%
2023/11/22	0	0.00	1	53.50	53.30	-1	8,151	-0.01%
2023/11/21	1	54.50	4.1	54.45	54.40	-3.1	8,222	-0.04%
2023/11/20	2.2	54.36	2	54.00	54.40	0.2	8,278	0.00%
2023/11/16	1	53.00	7.5	53.19	53.50	-6.5	8,289	-0.08%
2023/11/15	0.1	53.87	1	53.90	53.30	-0.9	8,305	-0.01%
2023/11/14	4	53.60	0	0.00	53.60	4	8,334	0.05%
2023/11/13	1.3	53.29	0	0.00	53.20	1.3	8,409	0.02%
2023/11/10	3	53.67	0	0.00	53.60	3	8,459	0.04%
2023/11/09	1	53.90	0	54.10	54.10	1	8,586	0.01%
2023/11/08	0	0.00	1	55.10	54.90	-1	8,686	-0.01%
2023/11/07	4	54.55	6	54.10	54.30	-2	9,019	-0.02%
2023/11/06	4	55.30	1	55.20	55.20	3	9,309	0.03%
2023/11/03	4	56.52	4	55.85	55.40	0	9,327	0.00%
2023/11/02	0	55.80	2	56.79	55.90	-2	9,323	-0.02%
2023/11/01	7	56.54	6	56.20	56.20	1	9,300	0.01%
2023/10/31	0	0.00	1.2	55.68	55.60	-1.2	9,213	-0.01%
2023/10/30	0	54.40	0.2	55.00	55.40	-0.2	9,174	0.00%
2023/10/27	0	54.10	0	0.00	54.30	0	9,179	0.00%
2023/10/26	1	54.30	0	0.00	53.80	1	9,232	0.01%
2023/10/25	2	55.25	0	0.00	54.90	2	9,232	0.02%
2023/10/24	2.1	55.05	1.1	54.63	55.30	1.1	9,315	0.01%
2023/10/23	0.1	54.30	1.2	54.52	54.90	-1.1	9,409	-0.01%
2023/10/20	0.1	53.74	1	54.10	54.20	-0.9	9,481	-0.01%
2023/10/19	1.1	54.12	0.2	54.10	54.60	0.9	9,479	0.01%
2023/10/17	0	0.00	1	54.20	53.60	-1	9,445	-0.01%
2023/10/16	0.1	53.50	5	53.00	53.40	-4.9	9,528	-0.05%
2023/10/13	2	54.95	6	54.53	54.30	-4	9,581	-0.04%
2023/10/12	0	0.00	1	56.00	55.60	-1	9,622	-0.01%
2023/10/11	1.6	55.72	3	55.60	55.40	-1.4	9,790	-0.01%
2023/10/06	3.1	55.93	6	55.83	56.00	-3	9,756	-0.03%
2023/10/05	1	56.10	4	56.40	55.90	-3	9,667	-0.03%
2023/10/04	12	56.08	11	56.03	56.40	1	9,596	0.01%
2023/10/03	22	56.34	8.8	56.29	56.10	13.2	9,560	0.14%
2023/10/02	2	55.45	2	55.15	55.30	0	9,442	0.00%
2023/09/28	1	55.10	2.2	54.90	55.10	-1.2	9,527	-0.01%
2023/09/27	2	54.95	1	54.90	55.00	1	9,598	0.01%
2023/09/26	4	55.42	2	54.60	54.60	2	9,605	0.02%
2023/09/25	1	55.00	4.2	55.10	55.30	-3.2	9,481	-0.03%
2023/09/22	0.1	53.70	3	53.77	54.40	-3	9,348	-0.03%
2023/09/21	3.1	54.13	3	54.17	53.80	0.1	9,299	0.00%
2023/09/20	1	55.10	5.1	54.56	54.10	-4.1	9,202	-0.04%
2023/09/19	31.1	55.71	45.2	55.80	54.80	-14.1	9,020	-0.16%
2023/09/18	3.1	54.53	6	54.58	54.40	-3	8,707	-0.03%
2023/09/15	5	54.28	10.7	54.37	54.10	-5.7	8,549	-0.07%
2023/09/14	49	53.89	33.2	53.73	53.20	15.8	8,319	0.19%
2023/09/13	2.3	52.85	9	52.79	52.70	-6.7	8,029	-0.08%
2023/09/12	3.3	51.55	12.8	51.83	51.80	-9.5	7,828	-0.12%
2023/09/11	4	50.43	8	50.50	50.60	-4	7,656	-0.05%
2023/09/08	30.5	51.27	19.3	51.42	51.10	11.2	7,604	0.15%
2023/09/07	61.3	51.93	40.3	51.71	50.40	21	7,266	0.29%
2023/09/06	25.1	52.99	45.1	53.62	55.20	-20	6,606	-0.30%
2023/09/05	0	0.00	1	49.55	50.20	-1	5,774	-0.02%
2023/09/04	1	48.65	0	0.00	48.40	1	5,700	0.02%
2023/09/01	0	0.00	11	48.51	48.20	-11	5,771	-0.19%
2023/08/31	5	47.79	0	0.00	48.20	5	5,764	0.09%
2023/08/30	0	0.00	0.1	48.85	48.20	-0.1	5,726	0.00%
2023/08/29	0	48.75	0	0.00	49.20	0	5,728	0.00%
2023/08/28	1.1	49.90	1	49.85	49.25	0.1	5,701	0.00%
2023/08/25	1	50.10	45.1	49.35	49.85	-44.1	5,664	-0.78%
2023/08/24	4	49.23	12	49.88	49.10	-8	5,566	-0.14%
2023/08/23	1	49.95	0	0.00	49.75	1	5,486	0.02%
2023/08/22	2.3	49.88	1	49.80	49.55	1.3	5,441	0.02%
2023/08/21	0	49.90	0	0.00	49.90	0	5,409	0.00%
2023/08/18	0	50.10	0.4	50.00	49.65	-0.4	5,364	-0.01%
2023/08/17	0	0.00	8.4	50.19	50.40	-8.4	5,300	-0.16%
2023/08/16	0.1	48.50	20	48.60	48.95	-20	5,211	-0.38%
2023/08/15	6	47.82	4	48.10	49.25	2	5,131	0.04%
2023/08/14	60.2	50.30	0	0.00	49.95	60.2	5,014	1.20%
2023/08/11	25	51.06	9.1	51.07	51.20	15.9	4,888	0.33%
2023/08/10	14	50.44	14.1	50.14	49.35	-0.1	4,537	0.00%
2023/08/09	3	49.05	11	49.14	49.20	-8	4,205	-0.19%
2023/08/08	0	48.25	0	0.00	48.60	0	4,182	0.00%
2023/08/07	0	48.20	1	47.70	48.35	-1	4,176	-0.02%
2023/08/04	2	47.43	3	47.65	47.80	-1	4,190	-0.02%
2023/08/02	1.1	48.09	0	0.00	47.40	1.1	4,158	0.03%
2023/08/01	0.2	47.39	1	47.15	47.90	-0.8	4,129	-0.02%
2023/07/31	1.1	48.73	3	48.60	48.30	-2	4,092	-0.05%
2023/07/28	0.2	49.41	1	49.05	49.05	-0.8	4,033	-0.02%
2023/07/27	2.4	49.81	2	49.65	49.30	0.4	3,992	0.01%
2023/07/26	3.2	49.64	29.5	49.68	49.85	-26.3	3,900	-0.67%
2023/07/25	1	49.00	14	48.87	49.05	-13	3,774	-0.34%
2023/07/24	4	48.45	23	48.52	48.55	-19	3,672	-0.52%
2023/07/21	2	48.40	6	48.14	48.40	-4	3,631	-0.11%
2023/07/20	0	47.65	0	0.00	48.30	0	3,602	0.00%
2023/07/19	3.2	48.72	5	48.32	47.95	-1.8	3,545	-0.05%
2023/07/18	1.4	48.24	10	47.97	47.95	-8.6	3,462	-0.25%
2023/07/17	1.1	46.77	0	0.00	47.00	1.1	3,335	0.03%
2023/07/14	14	47.16	3	46.30	47.40	11	3,225	0.34%
2023/07/13	12	43.71	0	0.00	43.85	12	3,018	0.40%
2023/07/11	3	42.90	2	42.83	43.10	1	2,999	0.03%
2023/07/10	0.3	42.43	0	0.00	42.20	0.3	2,993	0.01%
2023/07/07	2	43.58	0	0.00	43.40	2	2,960	0.07%
2023/07/06	6	44.46	6	44.37	44.20	0	2,919	0.00%
2023/07/05	16.7	48.52	0	48.35	48.35	16.7	2,745	0.61%
2023/07/04	3	48.60	0	0.00	48.80	3	2,626	0.11%
2023/07/03	0.2	49.05	0	0.00	48.85	0.2	2,570	0.01%
2023/06/30	7.2	48.38	0.2	48.60	48.40	7	2,544	0.27%
2023/06/29	0.1	48.85	0	0.00	48.75	0.1	2,508	0.00%
2023/06/28	1.6	48.73	0	0.00	48.80	1.6	2,460	0.06%
2023/06/27	7.3	48.30	0	0.00	48.20	7.3	2,449	0.30%
2023/06/26	0.4	49.04	1	49.00	48.90	-0.6	2,440	-0.03%
2023/06/21	2	48.35	0	0.00	48.85	2	2,433	0.08%
2023/06/20	1	48.50	0	0.00	48.25	1	2,405	0.04%
2023/06/16	6	49.14	1	48.70	48.90	5	2,470	0.20%
2023/06/15	0	0.00	1	50.00	49.95	-1	2,456	-0.04%
2023/06/14	6	49.88	1	49.85	50.40	5	2,548	0.20%
2023/06/12	0	0.00	3	49.40	49.90	-3	2,567	-0.12%
2023/06/09	5	48.90	4	49.28	49.45	1	2,587	0.04%
2023/06/08	0	0.00	5	49.50	49.50	-5	2,633	-0.19%
2023/06/07	3.5	48.90	2	48.98	49.15	1.5	2,732	0.05%
2023/06/06	0	0.00	2	48.05	48.15	-2	2,785	-0.07%
2023/06/05	1	48.00	3	48.35	48.00	-2	2,788	-0.07%
2023/06/02	0	0.00	1	47.70	47.70	-1	2,794	-0.04%
2023/06/01	3	46.65	1	46.50	46.75	2	2,843	0.07%
2023/05/29	2	46.25	4.1	46.27	46.30	-2.1	3,236	-0.06%
2023/05/26	0	0.00	2	45.70	45.75	-2	3,224	-0.06%
2023/05/25	0	0.00	16	45.60	45.65	-16	3,232	-0.50%
2023/05/24	0	0.00	2	45.85	45.90	-2	3,229	-0.06%
2023/05/22	2	45.75	0	0.00	45.80	2	3,230	0.06%
2023/05/19	3	45.53	0	0.00	45.60	3	3,216	0.09%
2023/05/17	2	44.95	0	0.00	45.05	2	3,152	0.06%
2023/05/16	4	44.69	0	0.00	44.65	4	3,114	0.13%
2023/05/15	3	44.90	1	44.80	44.80	2	3,096	0.06%
2023/05/12	3	44.90	20	44.95	44.95	-17	3,079	-0.55%
2023/05/11	0	0.00	1	44.95	44.75	-1	3,058	-0.03%
2023/05/10	1	44.40	2	44.83	44.90	-1	3,077	-0.03%
2023/05/08	1	44.55	16	44.51	44.55	-15	3,019	-0.50%
2023/05/05	0	0.00	5	44.60	44.65	-5	3,018	-0.17%
2023/05/03	10	44.20	0.1	44.25	44.15	9.9	3,007	0.33%
2023/04/25	0	0.00	0.6	43.31	43.05	-0.6	2,946	-0.02%
2023/04/24	2	43.35	10	43.07	43.55	-8	2,927	-0.27%
2023/04/20	0	0.00	3	44.33	44.25	-3	2,889	-0.10%
2023/04/19	2	44.35	1	44.40	44.35	1	2,891	0.03%
2023/04/17	0	0.00	1	44.55	44.70	-1	2,903	-0.04%
2023/04/14	5	44.19	0	0.00	44.30	5	2,888	0.17%
2023/04/13	4	44.40	1	44.60	44.20	3	2,864	0.10%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/11	0	0.00	2	44.58	44.80	-2	2,800	-0.07%
2023/04/10	5.6	44.85	0	0.00	44.65	5.6	2,780	0.20%
2023/04/07	0.1	44.90	0	0.00	45.10	0.1	2,753	0.00%
2023/04/06	1	44.20	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0	0.00	2	44.28	44.55	-2	2,681	-0.07%
2023/03/30	0.8	43.95	0	0.00	43.90	0.8	2,617	0.03%
2023/03/29	0	0.00	4	43.90	43.90	-4	2,601	-0.15%
2023/03/22	0	0.00	1	44.20	43.80	-1	2,522	-0.04%
2023/03/21	2	43.58	5	43.27	43.60	-3	2,472	-0.12%
2023/03/20	7	42.74	8	42.71	42.85	-1	2,388	-0.04%
2023/03/17	10	43.11	6	43.08	43.20	4	2,322	0.17%
2023/03/16	1	42.90	0	0.00	42.80	1	2,195	0.05%
2023/03/15	6	43.25	2	43.30	42.85	4	2,171	0.18%
2023/03/14	0	42.90	1.3	42.80	42.75	-1.3	2,080	-0.06%
2023/03/13	2.4	42.77	0	0.00	42.95	2.4	1,994	0.12%
2023/03/10	2	42.55	4	42.74	42.60	-2	1,881	-0.11%
2023/03/09	9	42.66	6	42.41	42.20	3	1,739	0.17%
2023/03/08	1	41.05	2	41.35	41.15	-1	1,593	-0.06%
2023/03/07	1.2	40.99	1	40.95	41.00	0.2	1,553	0.02%
2023/03/06	6	41.65	9.1	41.34	41.45	-3.1	1,494	-0.21%
2023/03/03	17	42.34	11	42.49	42.75	6	1,384	0.43%
2023/03/02	16	40.66	4	41.28	41.35	12	1,175	1.02%
2023/03/01	1	38.56	1	39.00	39.05	0	958	0.00%
2023/02/24	0	0.00	3	38.50	38.60	-3	933	-0.32%
2023/02/23	1	38.60	0	0.00	38.65	1	920	0.11%
2023/02/21	5	38.47	3	38.30	38.60	2	907	0.22%
2023/02/17	1	37.80	0	0.00	37.85	1	903	0.11%
2023/02/15	1	37.65	0	0.00	37.60	1	929	0.11%
2023/02/08	1	37.45	1	37.60	37.45	0	968	0.00%
2023/02/07	2	38.25	0	0.00	38.25	2	921	0.22%
2023/02/01	0.3	37.53	0	0.00	37.50	0.3	888	0.03%
2023/01/30	5	37.40	10	37.53	37.60	-5	869	-0.58%
2023/01/17	0	0.00	1	36.70	37.10	-1	856	-0.12%
2023/01/16	1	36.55	0	0.00	36.60	1	851	0.12%
2023/01/12	1	36.90	1	37.00	36.90	0	866	0.00%
2023/01/11	1	37.05	0	0.00	36.90	1	868	0.12%
2023/01/10	2	37.03	0	0.00	37.10	2	873	0.23%
2023/01/09	2	37.10	0	0.00	37.15	2	874	0.23%
2023/01/05	0	0.00	1	37.20	36.85	-1	894	-0.11%
2023/01/04	1	36.20	0	0.00	36.20	1	878	0.11%
2022/12/21	0.2	35.60	0	0.00	35.50	0.2	996	0.02%
2022/12/20	0	0.00	1	35.30	35.30	-1	1,013	-0.10%
2022/12/13	0.2	36.75	0	0.00	36.40	0.2	1,052	0.01%
2022/12/12	1	36.45	0	0.00	36.40	1	1,061	0.09%
2022/12/09	10	36.65	0	0.00	36.65	10	1,092	0.92%
2022/12/07	10	36.45	0	0.00	36.40	10	1,132	0.88%
2022/12/05	0	0.00	5	38.30	38.10	-5	1,132	-0.44%
2022/12/02	0	0.00	1	37.90	38.00	-1	1,142	-0.09%
2022/12/01	1	37.90	0	0.00	37.95	1	1,167	0.09%
2022/11/30	2	37.60	3	37.75	37.95	-1	1,163	-0.09%
2022/11/25	2.3	37.10	0	0.00	36.95	2.3	1,184	0.19%
2022/11/21	0.7	36.80	0	0.00	36.55	0.7	1,219	0.05%
2022/11/14	3	36.40	0	0.00	36.35	3	1,244	0.24%
2022/11/11	0	0.00	1	36.75	36.40	-1	1,248	-0.08%
2022/11/10	2	36.08	1	36.00	36.30	1	1,244	0.08%
2022/11/09	1	35.90	0	0.00	35.90	1	1,248	0.08%
2022/11/08	0	0.00	2	35.85	35.60	-2	1,247	-0.16%
2022/10/26	0.1	32.85	0	0.00	32.80	0.1	1,352	0.01%
2022/10/20	0.1	32.80	0	0.00	33.95	0.1	1,396	0.01%
2022/10/19	1	33.35	0	0.00	33.40	1	1,397	0.07%
2022/10/18	0	0.00	0.5	33.35	33.60	-0.5	1,405	-0.04%
2022/10/17	1	32.65	0.5	33.00	33.05	0.5	1,421	0.04%
2022/10/13	1	33.10	0	0.00	32.30	1	1,493	0.07%
2022/10/04	0	0.00	1	34.50	34.75	-1	1,820	-0.05%
2022/10/03	0.2	34.20	0	0.00	34.15	0.2	1,888	0.01%
2022/09/30	0	0.00	1	33.05	34.05	-1	1,928	-0.05%
2022/09/29	1	33.60	1.4	33.61	33.55	-0.4	1,939	-0.02%
2022/09/28	5.4	33.31	4	33.55	33.05	1.4	1,970	0.07%
2022/09/27	2	34.18	0	0.00	34.10	2	1,978	0.10%
2022/09/26	1.3	34.41	3.4	34.21	34.05	-2	1,989	-0.10%
2022/09/23	1	35.70	0	0.00	35.45	1	2,014	0.05%
2022/09/22	1	35.45	0	0.00	35.60	1	2,045	0.05%
2022/09/16	0.2	36.75	0	0.00	36.45	0.2	2,062	0.01%
2022/09/15	1.2	36.74	0	0.00	36.70	1.2	2,064	0.06%
2022/09/14	1	36.30	0	0.00	37.00	1	2,084	0.05%
2022/09/08	0.4	36.07	0	0.00	36.15	0.4	2,115	0.02%
2022/09/07	0.1	35.80	0	0.00	35.65	0.1	2,111	0.00%
2022/09/02	5.3	37.01	0	0.00	37.00	5.3	2,101	0.25%
2022/08/31	0.1	37.70	0	0.00	37.65	0.1	2,086	0.00%
2022/08/29	1	37.40	0	0.00	37.85	1	2,082	0.05%
2022/08/26	1	38.30	3	38.20	38.10	-2	2,069	-0.10%
2022/08/19	1	38.30	2	38.35	38.30	-1	2,101	-0.05%
2022/08/18	0.3	38.20	3	38.05	38.30	-2.7	2,089	-0.13%
2022/08/17	1	38.70	0	0.00	38.45	1	2,083	0.05%
2022/08/16	1	38.40	0	0.00	38.50	1	2,077	0.05%
2022/08/12	1	38.25	12	38.43	38.70	-11	2,076	-0.53%
2022/08/11	2	37.75	0	0.00	37.75	2	2,058	0.10%
2022/08/08	3	36.70	0	0.00	36.85	3	2,107	0.14%
2022/08/04	0	0.00	1	36.50	36.65	-1	2,127	-0.05%
2022/08/03	0.3	36.95	0	0.00	36.95	0.3	2,122	0.01%
2022/07/29	10	37.05	0	0.00	37.00	10	2,236	0.45%
2022/07/28	0.2	37.25	0	0.00	37.05	0.2	2,239	0.01%
2022/07/26	1	36.85	0	0.00	36.80	1	2,236	0.04%
2022/07/25	1	36.80	0	0.00	37.10	1	2,241	0.04%
2022/07/20	2	36.13	14	36.07	35.95	-12	2,304	-0.52%
2022/07/19	5	35.35	32	35.39	35.50	-27	2,309	-1.17%
2022/07/15	1	34.00	0	0.00	34.05	1	2,305	0.04%
2022/07/14	25.1	34.61	0	0.00	34.45	25.1	2,277	1.10%
2022/07/13	0	0.00	1.3	38.73	38.70	-1.3	2,180	-0.06%
2022/07/12	14.6	38.27	0	0.00	37.80	14.6	2,130	0.68%
2022/07/11	17	39.03	1	39.10	39.20	16	2,083	0.77%
2022/07/08	1.3	40.91	0	0.00	40.90	1.3	2,032	0.06%
2022/07/06	0.7	39.85	0	0.00	39.50	0.7	2,021	0.03%
2022/07/04	0	0.00	1	40.15	39.85	-1	2,061	-0.05%
2022/07/01	1.2	41.06	0	0.00	39.90	1.2	2,113	0.05%
2022/06/30	0.2	42.45	0	0.00	42.05	0.2	2,074	0.01%
2022/06/29	0.2	43.60	0	0.00	43.30	0.2	2,064	0.01%
2022/06/24	1	43.20	0	0.00	43.10	1	2,200	0.05%
2022/06/23	0	0.00	6	43.25	43.05	-6	2,219	-0.27%
2022/06/22	0.1	43.85	0	0.00	43.55	0.1	2,255	0.00%
2022/06/21	2	45.13	0	0.00	45.05	2	2,270	0.09%
2022/06/17	0.1	45.75	2	45.45	45.65	-1.9	2,602	-0.07%
2022/06/16	1.1	46.71	0	0.00	46.50	1.1	2,620	0.04%
2022/06/15	0.1	47.10	0	0.00	46.95	0.1	2,819	0.00%
2022/06/14	0.1	46.95	6	47.00	47.00	-5.9	2,845	-0.21%
2022/06/13	0.2	47.50	6	47.38	47.35	-5.8	2,893	-0.20%
2022/06/10	0.2	48.00	0.2	48.05	48.05	0	2,937	0.00%
2022/06/08	0.1	48.45	0	0.00	48.30	0.1	3,028	0.00%
2022/06/06	0.1	48.45	0	0.00	48.35	0.1	3,153	0.00%
2022/05/26	0	0.00	1	47.90	47.80	-1	3,656	-0.03%
2022/05/25	0.1	47.95	0	0.00	48.10	0.1	3,742	0.00%
2022/05/24	0.1	47.85	0	0.00	47.90	0.1	3,836	0.00%
2022/05/23	1	47.75	0	0.00	48.05	1	3,889	0.03%
2022/05/20	0	0.00	4	47.70	47.75	-4	4,000	-0.10%
2022/05/19	0	0.00	1	46.95	47.60	-1	4,122	-0.02%
2022/05/18	1	47.75	1.6	47.78	47.90	-0.6	4,273	-0.01%
2022/05/16	2	46.85	0	0.00	46.35	2	5,858	0.03%
2022/05/13	1	46.40	0	0.00	46.90	1	5,964	0.02%
2022/05/12	0.1	46.65	0	0.00	46.25	0.1	5,997	0.00%
2022/05/11	1.1	46.71	1	46.80	46.60	0.1	5,985	0.00%
2022/05/10	0	0.00	2	46.65	47.20	-2	5,997	-0.03%
2022/05/09	7.5	47.07	9	47.26	46.90	-1.5	6,009	-0.02%
2022/05/05	0	0.00	0.1	46.90	46.80	-0.1	5,946	0.00%
2022/05/03	1.3	45.91	0	0.00	46.05	1.3	6,005	0.02%
2022/04/29	0	0.00	1	46.25	46.25	-1	6,041	-0.02%
2022/04/28	1.2	45.23	0	0.00	45.15	1.2	6,072	0.02%
2022/04/27	0.2	45.10	30.8	45.15	45.15	-30.6	6,080	-0.50%
2022/04/26	4.2	46.39	13	46.43	46.15	-8.8	6,086	-0.14%
2022/04/25	1.2	47.31	0	0.00	47.15	1.2	6,076	0.02%
2022/04/22	0	0.00	0.2	48.98	48.80	-0.2	6,049	0.00%
2022/04/21	1	48.20	0	0.00	48.60	1	6,054	0.02%
2022/04/20	1	48.25	3.1	48.17	48.20	-2.1	6,095	-0.03%
2022/04/18	4.1	47.75	1.1	47.72	47.55	3	6,145	0.05%
2022/04/15	0.2	48.35	0	0.00	48.15	0.2	6,147	0.00%
2022/04/14	0.2	49.00	0	0.00	48.70	0.2	6,173	0.00%
2022/04/13	1.5	48.98	0	0.00	49.10	1.5	6,196	0.02%
2022/04/12	3	48.70	4.2	49.16	48.25	-1.2	6,291	-0.02%
2022/04/11	3.1	49.67	4.7	49.18	49.15	-1.6	6,341	-0.03%
2022/04/08	2	50.50	0	0.00	50.40	2	6,382	0.03%
2022/04/07	1	50.80	0	0.00	50.40	1	6,601	0.02%
2022/04/06	1	51.60	0.3	51.77	51.70	0.7	6,758	0.01%
2022/04/01	1	51.60	0	0.00	52.00	1	6,918	0.01%
2022/03/30	0.2	52.60	0	0.00	52.40	0.2	6,909	0.00%
2022/03/29	1	52.30	0	0.00	52.20	1	6,968	0.01%
2022/03/28	0	0.00	1.5	51.70	51.80	-1.5	6,918	-0.02%
2022/03/25	4	51.33	3	51.10	51.20	1	6,894	0.01%
2022/03/24	5	51.70	0	0.00	51.80	5	6,856	0.07%
2022/03/23	9.7	51.32	20	51.50	51.40	-10.3	6,850	-0.15%
2022/03/16	6	50.57	0	0.00	50.60	6	6,501	0.09%
2022/03/15	0	0.00	0.2	51.20	51.10	-0.2	6,611	0.00%
2022/03/14	2	52.30	0	0.00	52.40	2	6,713	0.03%
2022/03/11	23	52.50	0	0.00	52.60	23	6,925	0.33%
2022/03/10	1.3	52.32	1	52.50	52.40	0.3	6,905	0.00%
2022/03/09	2	50.40	1	50.10	51.40	1	6,835	0.01%
2022/03/08	1	49.60	2	51.30	49.85	-1	6,797	-0.01%
2022/03/07	3	52.30	0	0.00	51.70	3	6,688	0.04%
2022/03/04	2	54.20	0.1	54.20	54.00	1.9	6,622	0.03%
2022/03/03	0	0.00	24	54.40	54.30	-24	6,613	-0.36%
2022/03/02	0.3	53.50	0	0.00	53.70	0.3	6,526	0.00%
2022/03/01	1	53.50	0	0.00	53.70	1	6,501	0.02%
2022/02/25	2.3	53.00	0	0.00	53.10	2.3	6,451	0.04%
2022/02/24	0	0.00	1	52.70	52.70	-1	6,381	-0.02%
2022/02/23	1	52.70	0	0.00	53.30	1	6,349	0.02%
2022/02/22	1	52.30	1	52.20	52.30	0	6,318	0.00%
2022/02/21	1	53.20	1	52.90	53.20	0	6,204	0.00%
2022/02/18	7	53.26	4	53.20	53.60	3	6,091	0.05%
2022/02/17	39.4	55.95	43.1	55.96	53.90	-3.7	5,972	-0.06%
2022/02/16	10	54.11	8.6	53.23	54.70	1.4	4,980	0.03%
2022/02/15	0	50.70	5	50.78	50.70	-5	4,395	-0.11%
2022/02/14	2	49.73	0	0.00	49.65	2	4,292	0.05%
2022/02/11	1	49.50	0	0.00	49.50	1	4,274	0.02%
2022/02/07	1	49.00	0	0.00	49.15	1	4,407	0.02%
2022/01/26	1.3	47.91	3	48.07	48.30	-1.8	4,439	-0.04%
2022/01/25	0.1	48.03	0	0.00	47.80	0.1	4,468	0.00%
2022/01/24	2.1	48.72	6	48.43	48.55	-3.9	4,459	-0.09%
2022/01/21	1	49.35	3	49.45	49.15	-2	4,479	-0.04%
2022/01/20	1	49.95	5	49.53	50.00	-4	4,462	-0.09%
2022/01/19	3	50.07	1	49.80	49.75	2	4,434	0.05%
2022/01/18	2	50.30	2	50.60	50.70	0	4,407	0.00%
2022/01/17	2	49.75	0	0.00	50.00	2	4,376	0.05%
2022/01/14	0.1	49.40	0	0.00	49.35	0.1	4,371	0.00%
2022/01/13	6	49.71	0	0.00	49.70	6	4,374	0.14%
2022/01/12	0	0.00	13	49.90	50.00	-13	4,334	-0.30%
2022/01/11	4	49.75	4	50.20	49.50	0	4,320	0.00%
2022/01/10	0	0.00	2	49.40	49.50	-2	4,283	-0.05%
2022/01/07	1	49.50	5	49.44	49.20	-4	4,263	-0.09%
2022/01/06	0	0.00	5.1	49.82	49.75	-5.1	4,246	-0.12%
2022/01/05	1.2	50.15	6	49.81	49.75	-4.8	4,301	-0.11%
2022/01/04	23	50.90	0.4	50.80	50.90	22.6	4,240	0.53%
2022/01/03	9	50.68	5	50.64	51.00	4	4,155	0.10%
2021/12/30	8	50.14	21	50.21	50.50	-13	4,067	-0.32%
2021/12/29	15	49.71	12.1	49.24	49.70	2.9	3,845	0.08%
2021/12/28	10	48.40	18	48.59	48.90	-8	3,648	-0.22%
2021/12/27	1	47.40	1	47.65	47.70	0	3,515	0.00%
2021/12/24	0	0.00	55	47.08	47.20	-55	3,544	-1.55%
2021/12/23	26	47.42	15	47.11	47.15	11	3,542	0.31%
2021/12/22	8	47.83	6	47.79	47.90	2	3,491	0.06%
2021/12/21	4	47.55	0	0.00	47.60	4	3,473	0.12%
2021/12/20	2	47.55	1	47.55	47.50	1	3,481	0.03%
2021/12/17	0	0.00	14	47.45	47.70	-14	3,515	-0.40%
2021/12/16	14	47.15	27	47.36	47.15	-13	3,497	-0.37%
2021/12/15	11.1	46.73	13	47.06	47.10	-1.9	3,530	-0.05%
2021/12/14	27	47.23	1	46.85	46.90	26	3,557	0.73%
2021/12/13	1	47.75	12	47.80	47.95	-11	3,473	-0.32%
2021/12/10	54	47.12	1	47.30	47.20	53	3,442	1.54%
2021/12/09	3	47.43	68	47.79	47.65	-65	3,461	-1.88%
2021/12/08	56	47.35	10	47.31	47.00	46	3,405	1.35%
2021/12/07	8	46.83	35	46.79	46.80	-27	3,422	-0.79%
2021/12/06	1	45.00	11	45.08	44.90	-10	3,209	-0.31%
2021/12/01	0	0.00	1	44.90	44.95	-1	3,232	-0.03%
2021/11/30	0	0.00	40	44.75	45.00	-40	3,218	-1.24%
2021/11/29	0.2	43.95	0	0.00	43.90	0.2	3,149	0.01%
2021/11/26	1	44.25	0	0.00	43.95	1	3,117	0.03%
2021/11/25	0.1	44.55	0	0.00	44.50	0.1	3,109	0.00%
2021/11/24	2	44.25	0	0.00	44.35	2	3,118	0.06%
2021/11/23	0.5	44.36	0	0.00	44.15	0.5	3,137	0.02%
2021/11/22	4	44.45	36	44.62	44.60	-32	3,145	-1.02%
2021/11/19	1.4	44.33	0	0.00	44.00	1.4	3,103	0.05%
2021/11/18	0	0.00	3	44.50	44.35	-3	3,088	-0.10%
2021/11/17	0.1	44.30	1	44.35	44.30	-0.9	3,100	-0.03%
2021/11/16	0	0.00	2	43.95	44.20	-2	3,110	-0.06%
2021/11/15	1	44.70	0	0.00	44.60	1	3,107	0.03%
2021/11/12	1	44.70	0	0.00	44.45	1	3,129	0.03%
2021/11/10	0	0.00	5	44.00	44.20	-5	3,148	-0.16%
2021/11/09	0	0.00	5	43.60	43.60	-5	3,176	-0.16%
2021/11/04	52	43.40	1	43.25	43.10	51	3,437	1.48%
2021/11/03	5	44.83	21	44.34	45.10	-16	3,330	-0.48%
2021/11/01	40	45.09	2	44.85	44.60	38	3,687	1.03%
2021/10/29	20.1	44.40	1	44.40	44.85	19.1	3,675	0.52%
2021/10/28	5	43.98	7	43.96	44.00	-2	3,647	-0.05%
2021/10/27	3	43.50	1	43.55	43.60	2	3,669	0.05%
2021/10/26	31	43.65	1	43.70	43.50	30	3,735	0.80%
2021/10/25	21	42.96	0	0.00	43.25	21	3,761	0.56%
2021/10/22	20	42.48	0	0.00	42.55	20	3,841	0.52%
2021/10/21	0	0.00	5	42.15	41.80	-5	3,912	-0.13%
2021/10/20	20	42.35	1	42.25	42.15	19	3,976	0.48%
2021/10/19	0	0.00	0	42.41	42.45	0	4,109	0.00%
2021/10/15	2	42.03	0	0.00	42.10	2	4,704	0.04%
2021/10/13	11	42.26	210	41.63	41.75	-199	4,953	-4.02%	大賣/鉅額交易
2021/10/12	11	42.74	0	0.00	43.00	11	5,007	0.22%
2021/10/08	0	0.00	0.1	43.55	43.15	-0.1	5,008	0.00%
2021/10/06	2	43.28	0	0.00	43.10	2	5,192	0.04%
2021/10/05	2	42.15	0	0.00	42.60	2	5,324	0.04%
2021/10/01	40.1	43.62	1	42.90	43.00	39.1	5,441	0.72%
2021/09/29	14	44.31	1	44.30	44.25	13	5,850	0.22%
2021/09/28	2	44.55	1	44.80	44.95	1	6,001	0.02%
2021/09/27	10	44.85	2	44.95	44.85	8	6,003	0.13%
2021/09/24	41	45.77	20	46.30	45.20	21	6,013	0.35%
2021/09/23	10	45.35	32	45.72	45.60	-22	5,989	-0.37%
2021/09/17	10	45.50	32	45.83	45.95	-22	5,996	-0.37%
2021/09/15	31	45.54	10	45.10	45.05	21	5,931	0.35%
2021/09/14	1	46.00	15	46.07	45.80	-14	5,898	-0.24%
2021/09/13	10	45.45	0	0.00	45.50	10	5,814	0.17%
2021/09/10	0	0.00	3	45.00	45.25	-3	5,733	-0.05%
2021/09/09	1	43.70	0	0.00	44.10	1	5,593	0.02%
2021/09/07	1	43.50	41.1	43.55	43.55	-40.1	5,598	-0.72%
2021/09/02	21	43.20	0	0.00	43.15	21	5,606	0.37%
2021/09/01	0.1	43.80	0	0.00	43.75	0.1	5,612	0.00%
2021/08/30	10	43.55	0	0.00	43.55	10	5,626	0.18%
2021/08/27	20	43.90	1	43.80	43.80	19	5,638	0.34%
2021/08/26	30	43.53	2	43.40	43.90	28	5,640	0.50%
2021/08/23	1	42.80	0	0.00	43.00	1	5,691	0.02%
2021/08/19	3	42.37	0	0.00	42.30	3	5,732	0.05%
2021/08/17	10	42.80	10	43.10	42.10	0	5,718	0.00%
2021/08/16	0	0.00	1	42.30	42.50	-1	5,723	-0.02%
2021/08/13	30	43.37	2	43.23	43.15	28	5,725	0.49%
2021/08/12	60	43.60	5	43.37	43.95	55	5,711	0.96%
2021/08/11	22	42.32	0	0.00	41.85	22	5,663	0.39%
2021/08/10	2	42.65	0	0.00	42.55	2	5,794	0.03%
2021/08/09	12.5	43.69	4	44.18	43.50	8.5	5,853	0.14%
2021/08/06	15	44.51	3	44.33	44.30	12	5,893	0.20%
2021/08/05	3	45.83	4.1	45.87	46.50	-1.1	5,750	-0.02%
2021/08/04	0	0.00	2	44.05	44.20	-2	5,714	-0.03%
2021/08/03	1	44.15	0	0.00	44.05	1	5,800	0.02%
2021/08/02	0	0.00	3.1	44.00	44.15	-3.1	5,832	-0.05%
2021/07/30	2	44.40	1	44.45	44.30	1	5,866	0.02%
2021/07/28	14	44.08	15	44.93	45.05	-1	5,903	-0.02%
2021/07/27	9	46.01	4	45.80	45.30	5	5,960	0.08%
2021/07/26	3	45.53	20	45.55	45.80	-17	5,963	-0.29%
2021/07/23	2	44.53	9.1	44.67	44.65	-7.1	5,942	-0.12%
2021/07/22	65	46.26	41	46.82	44.80	24	5,851	0.41%
2021/07/21	12	45.27	1	45.70	45.05	11	5,432	0.20%
2021/07/20	5	45.80	10	45.72	45.50	-5	5,456	-0.09%
2021/07/19	10	45.63	51	45.94	46.45	-41	5,649	-0.73%
2021/07/16	1	45.10	14.4	45.12	45.25	-13.4	5,901	-0.23%
2021/07/15	1	44.25	2	44.15	44.40	-1	5,921	-0.02%
2021/07/14	4	44.33	1	44.10	44.20	3	6,041	0.05%
2021/07/13	20	44.62	27	44.88	44.30	-7	6,135	-0.11%
2021/07/12	2	44.00	21.1	44.01	44.30	-19	6,160	-0.31%
2021/07/09	6	42.97	6	42.74	43.30	0	6,113	0.00%
2021/07/08	1	43.00	1	43.10	43.10	0	6,189	0.00%
2021/07/07	25.1	43.34	21	43.85	43.50	4.1	6,245	0.06%
2021/07/06	12	43.04	6.1	43.19	42.65	5.9	6,231	0.09%
2021/07/05	6	41.65	62	41.67	42.15	-56	6,150	-0.91%
2021/07/02	2	39.78	15	39.95	39.90	-13	6,056	-0.21%
2021/07/01	1	40.25	0	0.00	39.75	1	6,184	0.02%
2021/06/30	0	0.00	2	40.20	40.25	-2	6,207	-0.03%
2021/06/29	1	40.40	5.1	40.30	40.25	-4.1	6,215	-0.07%
2021/06/28	6	39.76	7	39.77	39.85	-1	6,190	-0.02%
2021/06/24	0	0.00	2	39.65	39.60	-2	6,264	-0.03%
2021/06/23	2	39.45	1	39.45	39.50	1	6,288	0.02%
2021/06/22	2	39.45	0	0.00	39.30	2	6,316	0.03%
2021/06/21	6	39.48	0	0.00	39.35	6	6,401	0.09%
2021/06/18	0	0.00	7	39.91	40.00	-7	6,460	-0.11%
2021/06/17	1	39.50	2.1	39.51	39.60	-1.1	6,504	-0.02%
2021/06/15	0	0.00	2	39.75	39.70	-2	6,621	-0.03%
2021/06/11	0	0.00	3	40.05	39.80	-3	6,684	-0.04%
2021/06/09	0	0.00	11	39.50	39.50	-11	7,084	-0.16%
2021/06/08	0	0.00	3	40.02	39.95	-3	7,157	-0.04%
2021/06/07	4	39.59	0	0.00	40.00	4	7,242	0.06%
2021/06/04	2	39.50	0	0.00	39.50	2	7,276	0.03%
2021/06/03	1	40.20	0	0.00	39.95	1	7,398	0.01%
2021/06/02	3.8	40.20	2	39.95	39.95	1.8	7,399	0.02%
2021/06/01	4	40.13	1	40.10	40.25	3	7,379	0.04%
2021/05/31	3	39.72	0	0.00	39.70	3	7,368	0.04%
2021/05/28	6	39.81	0.1	39.70	39.75	5.9	7,404	0.08%
2021/05/27	7	38.98	2	39.50	39.50	5	7,460	0.07%
2021/05/26	2	38.98	0	0.00	39.15	2	7,474	0.03%
2021/05/25	3	38.97	11	38.86	39.00	-8	7,507	-0.11%
2021/05/24	10	38.40	0	0.00	38.40	10	7,519	0.13%
2021/05/21	4	38.30	10.1	38.19	38.40	-6.1	7,538	-0.08%
2021/05/19	8	37.74	6.1	37.82	38.10	1.9	7,637	0.02%
2021/05/18	10	36.96	2	36.48	37.30	8	7,613	0.11%
2021/05/17	7	37.07	6	36.06	35.85	1	7,463	0.01%
2021/05/14	18	38.70	2	38.65	38.65	16	7,371	0.22%
2021/05/13	2.1	37.50	2	36.75	37.80	0.1	7,343	0.00%
2021/05/12	2	37.28	11	38.59	37.80	-9	7,256	-0.12%
2021/05/11	1	40.55	3	41.78	40.45	-2	7,117	-0.03%
2021/05/10	2	41.95	5	42.23	42.80	-3	7,054	-0.04%
2021/05/07	1	42.35	10	42.37	42.50	-9	7,085	-0.13%
2021/05/06	4	41.68	0	0.00	41.70	4	7,103	0.06%
2021/05/05	0	0.00	1	41.75	41.40	-1	7,117	-0.01%
2021/05/04	13	40.01	11	40.75	40.90	2	7,295	0.03%
2021/05/03	7.1	41.97	3	41.98	41.80	4.1	7,214	0.06%
2021/04/29	9	42.03	10	42.03	42.00	-1	7,174	-0.01%
2021/04/28	42	42.50	12	42.44	42.70	30	7,152	0.42%
2021/04/27	8	42.44	0	0.00	42.55	8	7,270	0.11%
2021/04/26	16	42.71	24	42.81	43.25	-8	7,365	-0.11%
2021/04/23	28.1	41.86	3	41.88	41.10	25.1	7,273	0.35%
2021/04/22	89	44.78	1	45.20	43.00	88	6,989	1.26%
2021/04/21	1.1	48.51	1	48.60	48.50	0.1	6,614	0.00%
2021/04/20	3	48.78	4.3	48.76	48.80	-1.3	6,487	-0.02%
2021/04/19	3.1	48.82	16.2	48.88	48.75	-13.2	6,432	-0.20%
2021/04/16	2	47.28	74.3	47.42	47.85	-72.3	6,365	-1.14%
2021/04/15	0	0.00	64	46.44	46.55	-64	6,269	-1.02%
2021/04/14	11	45.51	1.2	45.81	45.70	9.9	6,174	0.16%
2021/04/13	24	46.08	11	46.23	45.85	13	6,082	0.21%
2021/04/12	21	46.70	5.3	46.61	46.75	15.7	5,951	0.26%
2021/04/09	79	45.72	0.5	46.15	46.35	78.5	5,797	1.35%
2021/04/08	12	45.02	0.5	44.95	45.00	11.5	5,596	0.21%
2021/04/07	2	44.38	40.6	44.00	44.50	-38.6	5,526	-0.70%
2021/04/06	4	43.00	0.4	43.00	43.10	3.6	5,414	0.07%
2021/04/01	10	42.75	1.2	42.78	42.85	8.8	5,386	0.16%
2021/03/31	2	42.85	0.2	42.85	42.80	1.8	5,362	0.03%
2021/03/30	0	0.00	1	42.90	42.85	-1	5,364	-0.02%
2021/03/29	2	42.53	0	0.00	42.70	2	5,359	0.04%
2021/03/26	1	42.25	0.5	42.35	42.25	0.5	5,357	0.01%
2021/03/25	1	41.95	1	41.90	41.90	0	5,375	0.00%
2021/03/24	15	41.58	2	41.60	41.85	13	5,406	0.24%
2021/03/23	10	42.15	1	42.15	42.15	9	5,342	0.17%
2021/03/22	1	42.65	2	42.58	42.65	-1	5,350	-0.02%
2021/03/19	21	42.81	5	42.85	42.80	16	5,381	0.30%
2021/03/18	2	42.63	0	0.00	42.65	2	5,313	0.04%
2021/03/17	0	0.00	22	42.62	42.60	-22	5,379	-0.41%
2021/03/16	3.3	42.60	40	42.68	42.65	-36.7	5,455	-0.67%
2021/03/15	40	41.77	67.3	42.03	42.45	-27.3	5,319	-0.51%
2021/03/12	10	40.40	6	40.18	40.50	4	5,182	0.08%
2021/03/11	2	39.63	1	39.80	39.65	1	5,186	0.02%
2021/03/10	10	39.20	0	0.00	39.25	10	5,238	0.19%
2021/03/09	12	38.92	4	38.90	39.20	8	5,255	0.15%
2021/03/05	20	38.15	0	0.00	38.40	20	5,256	0.38%
2021/03/03	83	38.34	21	38.70	38.75	62	5,361	1.16%
2021/03/02	1	39.15	3	39.28	39.00	-2	5,472	-0.04%
2021/02/26	2	38.85	1	38.05	38.85	1	5,470	0.02%
2021/02/25	0	0.00	1	38.20	38.25	-1	5,432	-0.02%
2021/02/24	2	38.08	1	37.95	38.05	1	5,425	0.02%
2021/02/23	0	0.00	3	38.35	38.40	-3	5,377	-0.06%
2021/02/22	1	38.45	52	38.26	38.50	-51	5,335	-0.96%
2021/02/19	1	37.20	50	37.01	37.45	-49	5,240	-0.94%
2021/02/18	3	37.10	0	0.00	37.10	3	5,210	0.06%
2021/02/17	0	0.00	22	36.46	36.65	-22	5,207	-0.42%
2021/02/05	0	0.00	0.4	36.30	35.95	-0.4	5,154	-0.01%
2021/02/04	1	35.90	2	36.08	36.00	-1	5,172	-0.02%
2021/02/03	0	0.00	1	34.80	34.90	-1	5,093	-0.02%
2021/02/01	10	34.55	0	0.00	34.60	10	5,063	0.20%
2021/01/29	25	35.24	8	34.95	34.85	17	5,020	0.34%
2021/01/28	65	36.20	0	0.00	35.80	65	4,927	1.32%
2021/01/27	52	36.90	63	37.20	36.85	-11	4,836	-0.23%
2021/01/26	42	36.69	57	36.95	36.70	-15	4,746	-0.32%
2021/01/25	6	35.58	6	35.70	36.00	0	4,509	0.00%
2021/01/22	0	0.00	30	35.15	35.65	-30	4,485	-0.67%
2021/01/21	20	35.15	2	35.50	35.20	18	4,457	0.40%
2021/01/20	52	35.47	1	35.50	35.50	51	4,432	1.15%
2021/01/19	6	35.65	152	35.81	35.95	-146	4,299	-3.40%	大賣/鉅額交易
2021/01/18	0	0.00	5.2	34.90	34.95	-5.2	4,172	-0.13%
2021/01/15	2	34.88	0	0.00	35.00	2	4,121	0.05%
2021/01/14	22	34.95	11	35.11	35.20	11	4,110	0.27%
2021/01/13	0	0.00	30	35.35	35.15	-30	4,080	-0.74%
2021/01/12	9	35.31	28	35.02	35.00	-19	4,043	-0.47%
2021/01/11	3	35.02	94	35.11	35.20	-91	3,938	-2.31%
2021/01/08	21	34.52	1	34.70	34.70	20	3,852	0.52%
2021/01/07	0	0.00	2	34.25	34.20	-2	3,772	-0.05%
2021/01/06	12	33.87	2	34.30	33.85	10	3,748	0.27%
2021/01/04	1	34.30	0	0.00	34.45	1	3,696	0.03%
2020/12/30	0	0.00	16	34.25	34.25	-16	3,667	-0.44%
2020/12/24	0	0.00	13	34.47	34.45	-13	3,557	-0.37%
2020/12/23	5	33.90	0	0.00	34.00	5	3,518	0.14%
2020/12/22	18	33.91	0	0.00	33.95	18	3,497	0.51%
2020/12/18	76	34.28	0	0.00	34.10	76	3,419	2.22%
2020/12/17	46	34.73	0	0.00	34.70	46	3,358	1.37%
2020/12/16	0	0.00	142	34.77	34.95	-142	3,325	-4.27%	大賣/鉅額交易
2020/12/15	41	34.46	3	34.35	34.20	38	3,237	1.17%
2020/12/14	2	34.83	6	34.83	34.90	-4	3,128	-0.13%
2020/12/11	45	34.66	21	35.15	34.60	24	3,089	0.78%
2020/12/10	80	34.77	22	34.48	34.80	58	2,972	1.95%
2020/12/09	0	0.00	52	33.97	34.40	-52	2,798	-1.86%
2020/12/08	15	33.60	2	33.65	33.75	13	2,700	0.48%
2020/12/07	30	33.70	31	33.95	33.90	-1	2,640	-0.04%
2020/12/04	20	33.35	5	33.55	33.40	15	2,541	0.59%
2020/12/03	2	32.95	0	0.00	32.90	2	2,397	0.08%
2020/12/02	40	32.95	6	33.05	33.15	34	2,326	1.46%
2020/12/01	50	32.61	1	32.80	32.60	49	2,202	2.22%
2020/11/30	2	32.80	14.1	32.62	32.60	-12.1	2,168	-0.56%
2020/11/27	32	32.26	0	0.00	32.35	32	2,088	1.53%
2020/11/26	12	32.31	6	32.43	32.40	6	2,030	0.30%
2020/11/25	5	31.80	15	31.61	31.60	-10	1,851	-0.54%
2020/11/24	3	31.20	0	0.00	31.25	3	1,763	0.17%
2020/11/23	1	31.40	2	31.35	31.35	-1	1,739	-0.06%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/18	0	0.00	1	31.00	31.00	-1	1,681	-0.06%
2020/11/17	0	0.00	5	30.93	30.95	-5	1,668	-0.30%
2020/11/16	4	31.05	10	30.95	31.05	-6	1,704	-0.35%
2020/11/13	0	0.00	41	30.58	30.70	-41	1,684	-2.43%
2020/11/12	0	0.00	1	30.75	30.55	-1	1,671	-0.06%
2020/11/05	0	0.00	1	30.35	30.35	-1	1,632	-0.06%
2020/11/04	0	0.00	1	30.35	30.35	-1	1,665	-0.06%
2020/11/02	0	0.00	2	30.00	30.15	-2	1,707	-0.12%
2020/10/30	1	30.25	2	30.48	30.30	-1	1,697	-0.06%
2020/10/28	1	30.20	0	0.00	30.20	1	1,647	0.06%
2020/10/27	0	0.00	2	30.18	30.20	-2	1,627	-0.12%
2020/10/26	1	30.05	6	30.07	30.00	-5	1,604	-0.31%
2020/10/22	2	29.45	0	0.00	29.65	2	1,616	0.12%
2020/10/19	0	0.00	5	29.45	29.45	-5	1,725	-0.29%
2020/10/16	3	29.62	0	0.00	29.50	3	1,734	0.17%
2020/10/12	3	29.90	4	29.90	29.90	-1	1,783	-0.06%
2020/10/08	0	0.00	1	29.60	29.55	-1	1,781	-0.06%
2020/09/24	1	29.15	0	0.00	29.05	1	2,234	0.04%
2020/09/22	2	29.35	0	0.00	29.35	2	2,275	0.09%
2020/09/21	0	0.00	11	29.50	29.50	-11	2,272	-0.48%
2020/09/17	2.1	29.55	3	29.55	29.55	-0.9	2,319	-0.04%
2020/09/16	0.1	29.65	0	0.00	29.50	0.1	2,351	0.00%
2020/09/11	4.1	29.60	8	29.57	29.55	-3.9	2,664	-0.15%
2020/09/09	7	29.69	0	0.00	29.75	7	2,701	0.26%
2020/09/08	2	29.90	0	0.00	29.90	2	2,741	0.07%
2020/09/01	1	29.75	5	29.75	29.75	-4	2,988	-0.13%
2020/08/27	0	0.00	3	29.75	29.75	-3	3,276	-0.09%
2020/08/24	21	29.60	0	0.00	29.75	21	3,412	0.62%
2020/08/21	2	29.45	0	0.00	29.50	2	3,454	0.06%
2020/08/20	14	29.36	0	0.00	29.25	14	3,487	0.40%
2020/08/17	32	30.38	0	0.00	30.45	32	3,600	0.89%
2020/08/14	3	30.25	0	0.00	30.30	3	3,672	0.08%
2020/08/11	1	30.30	2	30.30	30.25	-1	3,777	-0.03%
2020/08/10	0	0.00	1	30.70	30.55	-1	3,849	-0.03%
2020/08/07	2	30.15	0	0.00	30.40	2	3,907	0.05%
2020/08/06	0	0.00	1	29.95	29.90	-1	3,916	-0.03%
2020/08/04	3	29.90	0	0.00	29.75	3	4,017	0.07%
2020/08/03	20	29.80	1	29.85	29.80	19	4,123	0.46%
2020/07/30	3	29.55	2	29.70	29.75	1	4,195	0.02%
2020/07/29	0	0.00	10	29.20	29.30	-10	4,239	-0.24%
2020/07/28	0	0.00	1	29.30	29.00	-1	4,304	-0.02%
2020/07/27	1	29.35	2	29.35	29.35	-1	4,399	-0.02%
2020/07/24	2	29.85	3	29.60	29.60	-1	4,502	-0.02%
2020/07/21	1	30.00	0	0.00	29.90	1	4,869	0.02%
2020/07/14	2	30.20	0	0.00	30.05	2	5,622	0.04%
2020/07/13	0	0.00	6	30.30	30.30	-6	5,814	-0.10%
2020/07/10	1	30.00	1	30.20	30.20	0	5,923	0.00%
2020/07/08	1	30.65	0	0.00	30.60	1	6,067	0.02%
2020/07/07	0	0.00	2	30.53	30.55	-2	6,140	-0.03%
2020/07/06	5	30.85	8	31.08	30.75	-3	6,167	-0.05%
2020/07/03	0	0.00	1	30.20	30.80	-1	6,181	-0.02%
2020/07/02	2	30.15	0	0.00	30.15	2	6,161	0.03%
2020/07/01	0	0.00	2	30.05	30.00	-2	6,180	-0.03%
2020/06/29	0	0.00	2	29.55	29.55	-2	6,211	-0.03%
2020/06/23	4	29.85	0	0.00	29.95	4	6,227	0.06%
2020/06/22	0	0.00	1	30.05	30.00	-1	6,242	-0.02%
2020/06/19	4	29.45	1	29.60	29.60	3	6,262	0.05%
2020/06/18	2	29.48	2	29.65	29.45	0	6,153	0.00%
2020/06/17	0	0.00	2	29.80	29.80	-2	6,076	-0.03%
2020/06/16	1	29.95	0	0.00	29.85	1	6,135	0.02%
2020/06/15	6	29.88	0	0.00	29.70	6	6,208	0.10%
2020/06/12	1	29.55	1	29.80	29.85	0	6,229	0.00%
2020/06/11	1	30.10	6	30.52	30.05	-5	6,262	-0.08%
2020/06/10	3	30.58	0	0.00	30.70	3	6,292	0.05%
2020/06/09	3	30.75	0	0.00	30.65	3	6,386	0.05%
2020/06/08	5	31.12	1	31.20	30.95	4	6,409	0.06%
2020/06/05	21	30.93	29	30.98	31.35	-8	6,387	-0.13%
2020/06/04	0	0.00	16	30.05	30.20	-16	6,262	-0.26%
2020/06/02	5	30.31	3	30.25	30.30	2	6,461	0.03%
2020/06/01	0.2	29.95	0	0.00	29.95	0.2	6,431	0.00%
2020/05/28	6	29.97	1	30.05	29.70	5	6,371	0.08%
2020/05/27	1	29.75	4	29.80	29.85	-3	6,349	-0.05%
2020/05/25	1	29.75	6	29.80	29.95	-5	6,292	-0.08%
2020/05/22	3	29.90	1	29.85	29.65	2	6,272	0.03%
2020/05/21	2	30.35	0	0.00	30.35	2	6,136	0.03%
2020/05/20	6	30.59	1	30.65	30.65	5	6,054	0.08%
2020/05/19	1	30.25	1	30.85	30.25	0	6,034	0.00%
2020/05/18	18	30.87	0	0.00	30.65	18	6,023	0.30%
2020/05/15	4	30.89	0	0.00	30.70	4	5,998	0.07%
2020/05/14	16.6	31.63	3	31.45	31.35	13.6	5,926	0.23%
2020/05/12	20	32.60	21	32.69	32.80	-1	5,851	-0.02%
2020/05/11	3.4	32.21	5	32.20	32.25	-1.6	5,803	-0.03%
2020/05/08	6	31.96	74	31.92	31.90	-68	5,762	-1.18%
2020/05/07	2	32.50	0	0.00	32.45	2	5,676	0.04%
2020/05/06	1	32.65	1	32.35	32.40	0	5,663	0.00%
2020/05/05	8	32.73	2	32.70	32.65	6	5,648	0.11%
2020/05/04	13	32.92	6	32.80	32.80	7	5,626	0.12%
2020/04/30	37.2	33.70	20	33.61	33.70	17.2	5,580	0.31%
2020/04/29	6	34.26	1	34.10	34.20	5	5,545	0.09%
2020/04/28	7	33.22	22	33.73	34.10	-15	5,516	-0.27%
2020/04/24	14	31.85	0	0.00	31.85	14	5,273	0.27%
2020/04/23	20	32.30	11	32.23	32.15	9	5,168	0.17%
2020/04/22	12	34.83	0.2	35.50	34.95	11.8	4,997	0.24%
2020/04/21	24.1	35.20	10	35.47	35.00	14.1	4,864	0.29%
2020/04/20	16	35.15	9.2	35.12	35.35	6.8	4,729	0.14%
2020/04/17	13.2	35.12	25	35.13	34.95	-11.8	4,768	-0.25%
2020/04/16	8	34.88	6	34.88	35.20	2	4,690	0.04%
2020/04/15	8	34.15	26	34.30	34.45	-18	4,536	-0.40%
2020/04/14	20	33.73	13	33.75	33.90	7	4,471	0.16%
2020/04/13	16	33.43	17	33.43	33.30	-1	4,367	-0.02%
2020/04/10	4	32.75	19	32.57	32.80	-15	4,260	-0.35%
2020/04/09	16	32.30	4	32.48	32.15	12	4,234	0.28%
2020/04/08	11	31.91	0	0.00	32.00	11	4,155	0.26%
2020/04/07	21	30.88	0	0.00	31.20	21	4,046	0.52%
2020/04/06	5	30.50	0	0.00	30.55	5	3,975	0.13%
2020/04/01	0	0.00	1	30.35	30.45	-1	3,919	-0.03%
2020/03/31	0	0.00	31	30.15	30.30	-31	3,885	-0.80%
2020/03/30	5	29.60	0	0.00	29.90	5	3,840	0.13%
2020/03/27	4	29.83	0	0.00	29.40	4	3,813	0.10%
2020/03/26	1	29.45	1	29.60	29.60	0	3,764	0.00%
2020/03/25	0	0.00	22	29.27	29.00	-22	3,727	-0.59%
2020/03/23	3	27.70	0	0.00	27.55	3	3,723	0.08%
2020/03/20	51	28.42	0	0.00	28.40	51	3,721	1.37%
2020/03/19	2	26.95	0	0.00	26.70	2	3,643	0.05%
2020/03/18	1	30.00	0	0.00	29.50	1	3,535	0.03%
2020/03/17	10	30.45	1	30.55	30.10	9	3,469	0.26%
2020/03/16	10	31.20	2	31.65	31.20	8	3,385	0.24%
2020/03/13	11	30.39	3	29.82	31.45	8	3,305	0.24%
2020/03/12	0	0.00	1	31.60	31.60	-1	3,172	-0.03%
2020/03/11	1	32.60	2	32.05	32.10	-1	3,074	-0.03%
2020/03/10	3	31.92	1	31.55	32.25	2	3,001	0.07%
2020/03/09	1	31.45	1	31.65	31.35	0	2,931	0.00%
2020/03/06	16	32.78	5	32.81	32.65	11	2,859	0.38%
2020/03/05	0	0.00	3	31.95	32.00	-3	2,628	-0.11%
2020/02/18	0	0.00	1	32.00	31.70	-1	2,433	-0.04%
2020/02/17	0	0.00	4.3	32.05	32.10	-4.3	2,500	-0.17%
2020/02/14	0	0.00	1	32.00	32.05	-1	2,553	-0.04%
2020/02/13	0	0.00	5	31.95	31.50	-5	2,495	-0.20%
2020/02/07	0	0.00	1	31.60	31.05	-1	2,413	-0.04%
2020/02/06	1	31.75	1	31.80	31.70	0	2,371	0.00%
2020/02/05	2	31.90	0	0.00	31.80	2	2,342	0.09%
2020/02/04	20	31.95	3	31.90	31.80	17	2,303	0.74%
2020/02/03	6	31.79	21	31.03	32.05	-15	2,265	-0.66%
2020/01/31	25	32.43	3	32.20	32.70	22	2,152	1.02%
2020/01/30	5	30.36	11	30.56	30.65	-6	2,032	-0.30%
2020/01/20	0	0.00	4	32.30	32.30	-4	1,955	-0.20%
2020/01/17	1	32.40	3	32.50	32.30	-2	1,916	-0.10%
2020/01/16	0	0.00	1	32.05	32.20	-1	1,892	-0.05%
2020/01/14	0	0.00	3	32.08	32.30	-3	1,826	-0.16%
2020/01/13	4	32.43	45	32.25	32.05	-41	1,766	-2.32%
2020/01/10	0	0.00	5	31.67	31.75	-5	1,607	-0.31%
2020/01/09	0	0.00	4	31.45	31.15	-4	1,515	-0.26%
2020/01/08	3	31.38	0	0.00	31.15	3	1,452	0.21%
2020/01/07	2	30.95	5	30.80	30.90	-3	1,400	-0.21%
2020/01/06	5	30.39	5	30.75	30.75	0	1,373	0.00%
2020/01/03	0	0.00	2	30.90	30.55	-2	1,354	-0.15%
2020/01/02	2	30.50	1	30.30	30.40	1	1,331	0.08%
2019/12/31	0.2	30.10	0	0.00	30.15	0.2	1,338	0.01%
2019/12/26	0	0.00	7	30.10	30.10	-7	1,525	-0.46%
2019/12/19	0	0.00	5	30.10	30.10	-5	1,518	-0.33%
2019/12/18	1	30.10	11	30.21	30.30	-10	1,499	-0.67%
2019/12/17	1	29.30	0	0.00	29.80	1	1,421	0.07%
2019/12/13	1	29.30	0	0.00	29.30	1	1,376	0.07%
2019/12/06	2	29.40	0	0.00	29.45	2	1,473	0.14%
2019/11/26	1	29.95	4	29.98	30.15	-3	1,480	-0.20%
2019/11/21	3	29.73	0	0.00	29.85	3	1,459	0.21%
2019/11/20	0	0.00	5	29.85	29.90	-5	1,464	-0.34%
2019/11/19	45	30.15	0	0.00	30.05	45	1,484	3.03%
2019/11/18	3	30.00	3	30.02	30.00	0	1,524	0.00%
2019/11/15	5	29.95	0	0.00	29.80	5	1,518	0.33%
2019/11/14	0	0.00	2	29.88	29.80	-2	1,508	-0.13%
2019/11/13	3	29.67	6	29.92	30.10	-3	1,460	-0.21%
2019/11/11	0	0.00	2	29.05	28.95	-2	1,478	-0.14%
2019/11/08	0	0.00	1	29.15	29.05	-1	1,482	-0.07%
2019/10/31	0	0.00	1	29.15	29.05	-1	1,530	-0.07%
2019/10/22	2	29.55	0	0.00	29.55	2	1,697	0.12%
2019/10/18	0	0.00	1	29.05	29.60	-1	1,885	-0.05%
2019/10/16	0	0.00	2	28.85	28.80	-2	2,108	-0.09%
2019/10/14	1	29.00	0	0.00	29.05	1	2,257	0.04%
2019/10/09	10	29.05	1	29.05	29.05	9	2,321	0.39%
2019/10/08	2	29.45	2	29.50	29.60	0	2,375	0.00%
2019/10/04	3	30.58	3	30.48	30.60	0	2,442	0.00%
2019/10/03	3	29.88	3	30.10	30.15	0	2,407	0.00%
2019/10/02	4	29.70	7	29.66	29.80	-3	2,413	-0.12%
2019/10/01	1	29.00	0	0.00	29.10	1	2,377	0.04%
2019/09/27	0	0.00	1	29.00	29.00	-1	2,404	-0.04%
2019/09/24	0	0.00	2	29.50	29.10	-2	2,488	-0.08%
2019/09/20	0	0.00	5	29.40	29.25	-5	2,500	-0.20%
2019/09/19	0	0.00	10	29.10	29.10	-10	2,478	-0.40%
2019/09/18	0	0.00	1	29.05	29.00	-1	2,486	-0.04%
2019/09/10	2	28.90	0	0.00	28.95	2	2,450	0.08%
2019/09/02	0	0.00	3	28.70	28.75	-3	2,600	-0.12%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/27	1	28.40	0	0.00	28.45	1	2,623	0.04%
2019/08/22	0	0.00	5	28.90	28.90	-5	2,698	-0.19%
2019/08/21	1	28.90	1	29.00	28.90	0	2,704	0.00%
2019/07/31	0	0.00	4	27.90	28.20	-4	2,588	-0.15%
2019/07/30	3	27.80	0	0.00	27.70	3	2,575	0.12%
2019/07/26	1	28.40	1	28.30	28.40	0	2,555	0.00%
2019/07/25	0	0.00	1	27.80	28.15	-1	2,537	-0.04%
2019/07/24	15	27.92	6	27.95	27.85	9	2,508	0.36%
2019/07/22	10	28.89	1	28.80	28.70	9	2,423	0.37%
2019/07/19	5	31.87	1	32.00	31.90	4	2,284	0.18%
2019/07/18	1	32.10	1	31.90	31.85	0	2,149	0.00%
2019/07/17	1	32.10	0	0.00	32.20	1	2,049	0.05%
2019/07/16	0	0.00	4	32.88	32.35	-4	1,984	-0.20%
2019/07/15	0	0.00	1	32.85	32.80	-1	1,896	-0.05%
2019/07/12	4	33.09	1	33.10	33.00	3	1,835	0.16%
2019/07/11	3	32.77	1	32.90	32.90	2	1,780	0.11%
2019/07/08	5	32.05	1	31.95	31.85	4	1,686	0.24%
2019/07/05	1	32.30	0	0.00	32.35	1	1,841	0.05%
2019/07/04	7	32.25	0	0.00	32.25	7	1,926	0.36%
2019/07/03	2	32.05	1	32.05	32.05	1	1,917	0.05%
2019/07/02	1	31.90	1	31.90	31.90	0	1,897	0.00%
2019/07/01	20	31.85	0	0.00	31.80	20	1,903	1.05%
2019/06/28	8	31.56	3	31.55	31.55	5	1,874	0.27%
2019/06/27	10	31.60	10	31.50	31.55	0	1,892	0.00%
2019/06/26	0	0.00	5	31.45	31.50	-5	1,901	-0.26%
2019/06/19	0	0.00	2	31.40	31.30	-2	2,001	-0.10%
2019/06/18	0	0.00	5	31.35	31.35	-5	2,010	-0.25%
2019/06/14	0	0.00	1	31.00	30.90	-1	2,063	-0.05%
2019/06/13	3	31.17	1	31.00	31.20	2	2,120	0.09%
2019/06/11	1	30.40	0	0.00	30.70	1	2,241	0.04%
2019/06/10	1	30.20	2	29.90	30.20	-1	2,288	-0.04%
2019/06/06	0	0.00	1	31.40	31.30	-1	2,289	-0.04%
2019/05/31	0	0.00	1	31.35	31.55	-1	2,379	-0.04%
2019/05/30	1	31.05	0	0.00	31.20	1	2,360	0.04%
2019/05/29	2	30.95	1	31.05	30.80	1	2,366	0.04%
2019/05/13	1	29.50	0	0.00	29.40	1	2,399	0.04%
2019/05/10	2	30.00	3	30.10	29.95	-1	2,435	-0.04%
2019/05/09	4	30.70	1	30.90	30.70	3	2,404	0.12%
2019/05/03	1	31.10	0	0.00	31.00	1	2,396	0.04%
2019/04/26	1	31.20	0	0.00	31.15	1	2,396	0.04%
2019/04/25	2	31.40	1	31.35	31.35	1	2,401	0.04%
2019/04/18	0	0.00	1	31.30	31.20	-1	2,408	-0.04%
2019/04/17	0	0.00	2	31.55	31.55	-2	2,414	-0.08%
2019/04/16	0	0.00	1	31.45	31.40	-1	2,395	-0.04%
2019/04/15	2	31.45	30	31.55	31.35	-28	2,359	-1.19%
2019/04/12	1	31.75	1	31.75	31.60	0	2,334	0.00%
2019/04/11	12	32.02	14	32.03	32.00	-2	2,301	-0.09%
2019/04/10	3	31.63	11	31.25	31.70	-8	2,097	-0.38%
2019/04/08	0	0.00	5	31.50	31.45	-5	1,977	-0.25%
2019/04/03	0	0.00	2	31.35	31.45	-2	1,959	-0.10%
2019/04/01	0	0.00	17	31.51	31.45	-17	1,925	-0.88%
2019/03/29	0	0.00	1	31.30	31.40	-1	1,894	-0.05%
2019/03/25	1	30.65	1	30.80	30.80	0	1,823	0.00%
2019/03/22	10	30.80	0	0.00	30.65	10	1,773	0.56%
2019/03/20	2	30.40	0	0.00	30.45	2	1,717	0.12%
2019/03/19	1	30.80	2	30.85	30.75	-1	1,672	-0.06%
2019/03/18	4	30.68	5	30.58	30.65	-1	1,637	-0.06%
2019/03/15	0	0.00	1	30.25	30.25	-1	1,583	-0.06%
2019/03/13	10	29.53	0	0.00	29.50	10	1,496	0.67%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/03/05	1	30.05	0	0.00	30.15	1	1,310	0.08%
2019/03/04	0	0.00	7	30.09	30.20	-7	1,315	-0.53%
2019/02/25	3	30.12	1	30.15	30.20	2	1,276	0.16%
2019/02/18	1	29.35	0	0.00	29.35	1	1,242	0.08%
2019/02/15	2	29.40	0	0.00	29.20	2	1,255	0.16%
2019/02/12	0	0.00	6	29.89	29.80	-6	1,298	-0.46%
2019/02/11	0	0.00	14	29.80	29.90	-14	1,305	-1.07%
2019/01/28	0	0.00	3	29.05	29.05	-3	1,321	-0.23%
2019/01/22	1	28.65	0	0.00	28.75	1	1,439	0.07%
2019/01/21	0	0.00	10	28.88	28.85	-10	1,459	-0.69%
2019/01/18	0	0.00	5	28.80	28.85	-5	1,462	-0.34%
2019/01/17	0	0.00	10	28.75	28.75	-10	1,504	-0.66%
2019/01/16	7	28.39	0	0.00	28.35	7	1,607	0.44%
2019/01/03	1	27.05	0	0.00	26.95	1	1,684	0.06%
2018/12/20	1	27.35	0	0.00	27.25	1	1,785	0.06%
2018/12/11	5	28.25	0	0.00	28.45	5	1,860	0.27%
2018/12/10	0	0.00	1	27.85	28.15	-1	1,881	-0.05%
2018/12/07	1	28.20	0	0.00	28.45	1	1,897	0.05%
2018/12/05	0	0.00	1	29.80	29.75	-1	1,882	-0.05%
2018/12/03	1	30.20	5	30.35	30.30	-4	2,006	-0.20%
2018/11/30	0	0.00	1	29.70	29.95	-1	2,026	-0.05%
2018/11/29	2	29.80	0	0.00	29.65	2	2,013	0.10%
2018/11/27	7	29.10	0	0.00	29.50	7	2,015	0.35%
2018/11/23	1	28.80	1	28.90	28.80	0	2,017	0.00%
2018/11/22	10	29.15	0	0.00	28.90	10	2,033	0.49%
2018/11/21	20	29.00	5	29.05	29.05	15	2,079	0.72%
2018/11/19	1	29.30	0	0.00	29.40	1	2,109	0.05%
2018/11/16	1	29.25	6	29.35	29.30	-5	2,127	-0.23%
2018/11/15	0	0.00	1	29.30	29.20	-1	2,169	-0.05%
2018/11/13	1	28.80	0	0.00	29.15	1	2,243	0.04%
2018/11/12	0	0.00	30	29.00	29.10	-30	2,282	-1.31%
2018/11/06	2	28.15	0	0.00	28.00	2	2,426	0.08%
2018/11/05	0	0.00	60	28.68	28.80	-60	2,513	-2.39%
2018/11/02	0	0.00	28	28.02	28.25	-28	2,863	-0.98%
2018/11/01	2	26.70	0	0.00	27.00	2	3,140	0.06%
2018/10/30	1	25.00	0	0.00	25.20	1	3,339	0.03%
2018/10/29	80	25.16	13	25.21	25.20	67	3,446	1.94%
2018/10/25	4	25.46	7	25.27	25.45	-3	3,563	-0.08%
2018/10/24	20	26.80	0	0.00	26.40	20	3,555	0.56%
2018/10/23	2	27.90	1	27.90	27.80	1	3,487	0.03%
2018/10/17	1	28.60	0	0.00	28.15	1	3,626	0.03%
2018/10/12	2	27.90	0	0.00	28.20	2	3,901	0.05%
2018/10/11	1	28.15	0	0.00	27.20	1	4,065	0.02%
2018/10/09	0	0.00	0.1	29.60	29.55	-0.1	4,426	0.00%
2018/10/05	3	29.57	0	0.00	29.40	3	5,049	0.06%
2018/10/04	1	29.70	0	0.00	29.40	1	5,069	0.02%
2018/09/26	1	30.00	0	0.00	30.05	1	5,526	0.02%
2018/09/19	2	30.20	2	30.35	30.10	0	5,634	0.00%
2018/09/14	0.1	29.80	0	0.00	29.75	0.1	5,651	0.00%
2018/09/13	0	0.00	45	29.02	29.20	-45	5,676	-0.79%
2018/09/12	1	29.00	0	0.00	29.20	1	5,701	0.02%
2018/09/10	43	28.73	0	0.00	28.75	43	5,834	0.74%
2018/09/07	41	29.80	0	0.00	29.80	41	5,964	0.69%
2018/09/06	4	30.36	0	0.00	30.25	4	5,992	0.07%
2018/09/03	0	0.00	2	31.23	31.10	-2	6,211	-0.03%
2018/08/30	1	31.55	40	31.48	31.55	-39	6,346	-0.61%
2018/08/28	0	0.00	4	30.90	31.30	-4	6,421	-0.06%
2018/08/24	17	30.11	1	30.10	30.10	16	6,430	0.25%
2018/08/20	25	30.14	0	0.00	30.05	25	6,568	0.38%
2018/08/17	4	31.21	0	0.00	30.85	4	6,561	0.06%
2018/08/15	1	31.75	0	0.00	31.75	1	6,574	0.02%
2018/08/14	2	32.05	2	31.95	31.95	0	6,711	0.00%
2018/08/13	4	31.99	0	0.00	31.85	4	6,799	0.06%
2018/08/09	0	0.00	2	32.20	32.25	-2	6,717	-0.03%
2018/08/08	2	35.05	0	0.00	34.95	2	6,375	0.03%
2018/08/07	0	0.00	1	34.90	35.25	-1	6,099	-0.02%
2018/08/06	1	35.20	8	35.30	35.25	-7	6,028	-0.12%
2018/08/03	4	35.25	4	35.20	35.15	0	6,005	0.00%
2018/08/02	3	34.98	0	0.00	34.75	3	6,118	0.05%
2018/08/01	1	34.75	24	35.06	35.05	-23	6,234	-0.37%
2018/07/26	2	34.70	0	0.00	34.65	2	6,149	0.03%
2018/07/25	4	34.51	25	34.40	34.70	-21	6,156	-0.34%
2018/07/24	1	34.55	2	34.48	34.55	-1	6,137	-0.02%
2018/07/23	31	34.24	0	0.00	34.15	31	6,120	0.51%
2018/07/20	6	35.24	1	34.70	34.70	5	6,010	0.08%
2018/07/19	2	35.45	1	35.20	35.20	1	5,960	0.02%
2018/07/18	0	0.00	6	36.71	35.50	-6	5,928	-0.10%
2018/07/17	5	37.15	9	37.28	36.60	-4	5,762	-0.07%
2018/07/16	12	36.87	57	36.12	36.60	-45	5,339	-0.84%
2018/07/13	0	0.00	4	34.54	34.55	-4	4,786	-0.08%
2018/07/12	21	34.38	0	0.00	34.45	21	4,748	0.44%
2018/07/11	11	34.05	0	0.00	34.15	11	4,743	0.23%
2018/07/10	0	0.00	30	33.80	34.25	-30	4,786	-0.63%
2018/07/06	0	0.00	5	33.60	34.20	-5	4,826	-0.10%
2018/07/05	70	34.58	19	34.62	34.10	51	4,768	1.07%
2018/07/02	1	34.35	0	0.00	34.20	1	4,765	0.02%
2018/06/27	0	0.00	0.1	34.00	33.90	-0.1	4,847	0.00%
2018/06/26	1	33.80	0	0.00	33.90	1	4,891	0.02%
2018/06/19	1	33.85	0	0.00	33.95	1	5,243	0.02%
2018/06/15	4.3	35.23	0	0.00	34.45	4.3	5,246	0.08%
2018/06/13	1	34.50	6	34.45	34.45	-5	5,513	-0.09%
2018/06/12	0	0.00	1	33.90	34.05	-1	5,732	-0.02%
2018/06/11	5	33.75	0	0.00	33.45	5	5,726	0.09%
2018/06/07	0.2	33.60	0	0.00	33.60	0.2	6,123	0.00%
2018/06/06	0	33.45	0	0.00	33.40	0	6,089	0.00%
2018/06/05	1	33.65	1	33.50	33.55	0	6,100	0.00%
2018/06/04	0	0.00	9	33.15	33.30	-9	6,065	-0.15%
2018/06/01	0	0.00	1	33.05	33.15	-1	6,206	-0.02%
2018/05/31	9	33.30	0	0.00	33.25	9	6,201	0.15%
2018/05/30	2	33.00	4	32.93	33.05	-2	6,207	-0.03%
2018/05/29	16	32.75	2	32.85	32.75	14	6,144	0.23%
2018/05/28	1	33.15	3	33.28	33.15	-2	6,108	-0.03%
2018/05/25	1	33.50	6	33.47	33.30	-5	6,073	-0.08%
2018/05/24	0	0.00	20	33.50	33.50	-20	6,061	-0.33%
2018/05/23	0	0.00	2	33.80	33.90	-2	6,042	-0.03%
2018/05/22	33	34.76	4	34.38	34.30	29	6,002	0.48%
2018/05/21	16	34.15	5	34.00	34.15	11	5,877	0.19%
2018/05/18	2	33.43	0	0.00	33.40	2	5,764	0.03%
2018/05/15	0	0.00	2	33.18	33.00	-2	5,915	-0.03%
2018/05/14	2	33.78	1	33.45	33.50	1	5,932	0.02%
2018/05/11	1	33.70	1	34.00	33.70	0	5,881	0.00%
2018/05/10	11	33.63	1	33.80	33.55	10	5,847	0.17%
2018/05/09	3	32.92	5	32.95	33.00	-2	5,625	-0.04%
2018/05/08	0	0.00	51	32.30	32.15	-51	5,456	-0.93%
2018/05/07	0	0.00	10	32.10	32.00	-10	5,402	-0.19%
2018/05/04	1	32.15	2	32.08	32.00	-1	5,384	-0.02%
2018/05/03	30	31.95	3	31.92	31.95	27	5,365	0.50%
2018/05/02	1	31.85	41	32.10	31.85	-40	5,367	-0.75%
2018/04/27	1	31.40	6	31.20	31.60	-5	5,326	-0.09%
2018/04/25	0	0.00	2	30.95	31.35	-2	5,306	-0.04%
2018/04/24	1	30.80	4	31.30	31.40	-3	5,305	-0.06%
2018/04/23	0	0.00	20	31.95	32.00	-20	5,305	-0.38%
2018/04/20	2	31.70	0	0.00	31.75	2	5,285	0.04%
2018/04/17	1	31.85	25	31.77	31.85	-24	5,269	-0.46%
2018/04/16	2	31.60	151	31.72	31.55	-149	5,253	-2.84%	大賣/鉅額交易
2018/04/13	31	31.92	2	31.90	31.95	29	5,233	0.55%
2018/04/12	2	32.65	0	0.00	32.65	2	5,350	0.04%
2018/04/11	2	32.65	0	0.00	32.55	2	5,339	0.04%
2018/04/10	0	0.00	13	32.82	32.40	-13	5,303	-0.25%
2018/04/09	0	0.00	66	32.16	32.15	-66	5,142	-1.28%
2018/04/03	2	32.03	50	32.10	32.05	-48	5,113	-0.94%
2018/04/02	1	31.95	5	31.95	32.00	-4	5,080	-0.08%
2018/03/31	2	31.90	1	31.95	31.95	1	5,059	0.02%
2018/03/30	10	32.20	31	32.16	31.90	-21	5,051	-0.42%
2018/03/29	2	31.90	0	0.00	31.85	2	5,005	0.04%
2018/03/28	0	0.00	61	32.03	31.75	-61	5,058	-1.21%
2018/03/27	2	32.00	72	31.99	31.65	-70	5,066	-1.38%
2018/03/26	32	31.85	0	0.00	31.70	32	5,282	0.61%
2018/03/23	6	31.34	2	31.73	31.75	4	5,348	0.07%
2018/03/22	4	31.69	3	31.52	31.30	1	5,213	0.02%
2018/03/21	14	32.01	12	31.88	31.80	2	5,155	0.04%
2018/03/20	16	31.34	22	31.63	31.80	-6	5,128	-0.12%
2018/03/19	34	32.05	22	31.80	31.45	12	5,051	0.24%
2018/03/16	1	30.80	36	31.10	31.30	-35	4,629	-0.76%
2018/03/15	8	30.75	23	30.70	30.70	-15	4,303	-0.35%
2018/03/14	3	30.35	2	30.65	30.30	1	4,206	0.02%
2018/03/13	32	30.00	9	29.86	30.35	23	4,003	0.57%
2018/03/09	6	29.10	9	29.15	29.25	-3	3,769	-0.08%
2018/03/07	40	29.16	6	29.25	28.75	34	3,778	0.90%
2018/03/06	0	0.00	2	28.43	28.45	-2	3,720	-0.05%
2018/03/05	6	28.38	2	28.50	28.30	4	3,809	0.11%
2018/02/26	2	27.73	1	27.75	27.85	1	4,217	0.02%
2018/02/23	0	0.00	2	26.90	27.40	-2	4,253	-0.05%
2018/02/22	3	26.63	3	26.70	26.70	0	4,301	0.00%
2018/02/21	5	26.50	0	0.00	26.55	5	4,338	0.12%
2018/02/09	6	24.32	2	24.75	25.05	4	4,411	0.09%
2018/02/07	21	26.53	0	0.00	26.15	21	4,319	0.49%
2018/02/05	10	28.40	13	28.67	28.80	-3	4,236	-0.07%
2018/02/01	11	28.65	0	0.00	29.00	11	4,318	0.25%
2018/01/29	31	28.65	0	0.00	28.65	31	4,656	0.67%
2018/01/22	2	28.88	3	28.95	28.85	-1	5,289	-0.02%
2018/01/18	2	29.00	0	0.00	29.05	2	5,477	0.04%
2018/01/17	2	29.00	0	0.00	28.90	2	5,670	0.04%
2018/01/16	0	0.00	1	28.45	28.55	-1	5,877	-0.02%
2018/01/08	150	28.08	3	28.07	28.05	147	7,961	1.85%	大買/鉅額交易
2018/01/04	0	0.00	8	30.10	30.10	-8	8,020	-0.10%
2018/01/03	3	30.22	1	30.15	30.15	2	8,070	0.02%