國統 (8936)-永豐金-敦南券商分點個股進出

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

國統

(8936)

可現股當沖

股價
53.2
漲跌
▲0.4
漲幅
+0.76%
成交量
805張
產業
上櫃其他類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

國統 (8936)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/02	0	53.40	4	53.20	52.80	-4	1,765	-0.23%
2024/11/29	0.4	53.27	0	0.00	53.20	0.4	1,787	0.02%
2024/11/25	0.2	53.50	1	53.90	53.30	-0.8	1,843	-0.04%
2024/11/22	0.2	53.00	0	0.00	52.70	0.2	1,841	0.01%
2024/11/20	4	52.13	0	0.00	52.20	4	1,864	0.21%
2024/11/19	0	0.00	1	52.90	52.80	-1	1,873	-0.05%
2024/11/18	0	52.20	10	52.00	51.90	-10	1,914	-0.52%
2024/11/15	1	53.10	0	0.00	53.10	1	1,953	0.05%
2024/11/14	2	52.90	0	0.00	52.60	2	1,977	0.10%
2024/11/13	5	53.90	2	53.70	54.40	3	2,011	0.15%
2024/11/12	2.1	53.44	6.1	54.16	53.70	-4	2,027	-0.20%
2024/11/11	11.2	55.80	45.9	55.65	54.80	-34.8	2,015	-1.72%
2024/11/08	0	61.10	0	0.00	60.10	0	1,938	0.00%
2024/11/07	0	0.00	10	61.26	61.60	-10	1,964	-0.51%
2024/11/06	11.1	60.45	0	0.00	60.30	11.1	1,992	0.56%
2024/11/05	0	61.00	6	61.13	60.60	-6	2,096	-0.29%
2024/11/04	2.2	62.35	0	0.00	62.30	2.2	2,243	0.10%
2024/11/01	3.2	62.07	10	62.20	62.70	-6.8	2,349	-0.29%
2024/10/30	1	61.20	0	0.00	61.10	1	2,406	0.04%
2024/10/29	2.1	61.36	0	0.00	61.10	2.1	2,449	0.08%
2024/10/25	5	63.46	0	0.00	63.30	5	2,695	0.19%
2024/10/24	17	63.87	0	0.00	63.40	17	2,916	0.58%
2024/10/23	1	65.40	0	0.00	64.90	1	3,030	0.03%
2024/10/22	21	65.07	0	0.00	65.10	21	3,234	0.65%
2024/10/18	1	65.00	0	0.00	64.70	1	4,127	0.02%
2024/10/17	0	65.90	0	0.00	65.20	0	4,654	0.00%
2024/10/16	0	0.00	1	65.30	66.10	-1	5,007	-0.02%
2024/10/15	3	64.53	0	0.00	64.30	3	5,398	0.06%
2024/10/11	3	63.70	1	64.99	63.90	2	5,971	0.03%
2024/10/09	0	62.80	0	0.00	62.10	0	6,131	0.00%
2024/10/08	0.2	64.10	0	0.00	63.70	0.2	6,140	0.00%
2024/10/07	1.5	64.59	2	64.65	64.50	-0.5	6,194	-0.01%
2024/10/04	0	61.94	9	61.60	61.30	-9	6,262	-0.14%
2024/10/01	0	63.50	1.2	63.25	63.20	-1.2	6,290	-0.02%
2024/09/30	1	63.71	3.5	64.74	63.70	-2.5	6,470	-0.04%
2024/09/27	0	0.00	1	64.80	64.80	-1	6,498	-0.02%
2024/09/26	0	65.40	0	0.00	65.20	0	6,622	0.00%
2024/09/24	0	0.00	1	65.20	65.00	-1	6,649	-0.02%
2024/09/23	0.1	66.95	0	0.00	66.50	0.1	6,666	0.00%
2024/09/20	0	66.90	0	0.00	66.90	0	6,695	0.00%
2024/09/19	0.1	67.42	0	0.00	67.30	0.1	6,729	0.00%
2024/09/18	0	0.00	5	67.88	67.70	-5	6,757	-0.07%
2024/09/16	0	0.00	3	68.47	67.60	-3	6,807	-0.04%
2024/09/13	1	64.80	7.1	64.86	64.80	-6.1	6,752	-0.09%
2024/09/12	0.2	64.20	10	63.45	63.40	-9.8	6,853	-0.14%
2024/09/11	12	62.37	312	61.32	63.30	-300	6,906	-4.34%	大賣/鉅額交易
2024/09/10	2	63.10	1	62.80	62.30	1	6,937	0.01%
2024/09/09	0.2	62.50	1	63.50	63.40	-0.8	7,019	-0.01%
2024/09/06	1	62.51	0	0.00	62.50	1	7,212	0.01%
2024/09/05	0	63.20	0	0.00	63.00	0	7,295	0.00%
2024/09/04	5.2	62.23	0	0.00	61.10	5.2	7,339	0.07%
2024/09/03	0.2	66.55	6	66.33	65.50	-5.9	7,415	-0.08%
2024/09/02	1	67.89	6	68.17	66.70	-5	7,509	-0.07%
2024/08/30	0.1	67.30	0	0.00	66.70	0.1	7,563	0.00%
2024/08/29	0	66.83	0	0.00	66.70	0	7,734	0.00%
2024/08/28	15.3	68.21	2	67.40	67.40	13.3	7,875	0.17%
2024/08/27	2	68.49	4	67.90	68.40	-2	8,073	-0.02%
2024/08/26	0	68.40	6	68.40	68.00	-6	8,134	-0.07%
2024/08/23	2.1	67.49	0	0.00	67.70	2.1	8,204	0.03%
2024/08/22	0.1	67.82	0	0.00	67.60	0.1	8,450	0.00%
2024/08/21	1.1	67.73	1	68.30	67.90	0.1	8,593	0.00%
2024/08/20	0	68.73	0	68.80	68.50	0	8,736	0.00%
2024/08/19	3.2	68.88	0	0.00	67.30	3.2	9,106	0.03%
2024/08/16	1.3	68.96	1.1	69.49	68.40	0.2	9,130	0.00%
2024/08/15	1.1	69.46	1	70.30	69.10	0.1	9,184	0.00%
2024/08/14	3	69.30	1	70.00	68.70	2	9,226	0.02%
2024/08/12	4.5	68.42	0	0.00	68.00	4.5	9,431	0.05%
2024/08/09	0.1	70.00	1	70.00	69.40	-0.9	9,566	-0.01%
2024/08/08	8	68.21	1	67.50	68.50	7	9,753	0.07%
2024/08/07	0	0.00	2	68.95	68.70	-2	10,045	-0.02%
2024/08/06	4.1	61.78	0	0.00	64.10	4.1	10,342	0.04%
2024/08/05	4.1	65.23	11	65.13	65.10	-6.9	10,409	-0.07%
2024/08/02	6	73.17	3	72.80	72.30	3	10,430	0.03%
2024/08/01	1.3	75.37	8	76.05	75.80	-6.7	10,593	-0.06%
2024/07/31	3	76.13	1	76.20	75.50	2	10,672	0.02%
2024/07/30	2	73.50	0	0.00	74.40	2	10,700	0.02%
2024/07/29	22.1	75.93	10	77.39	74.00	12.1	10,737	0.11%
2024/07/26	6	78.76	3	80.23	81.10	3	10,739	0.03%
2024/07/23	0.3	82.90	0	0.00	82.40	0.3	10,805	0.00%
2024/07/22	39.1	81.79	31	83.02	81.20	8.1	10,811	0.07%
2024/07/19	58	87.48	84.2	88.05	84.10	-26.2	10,727	-0.24%
2024/07/18	232	87.83	57.3	88.54	86.80	174.7	10,521	1.66%	大買/鉅額交易
2024/07/17	37	86.30	62.2	85.78	85.70	-25.2	10,606	-0.24%
2024/07/16	210.1	84.15	33.9	83.72	83.90	176.3	10,898	1.62%	大買/鉅額交易
2024/07/15	39	83.34	80.2	80.81	84.10	-41.2	11,774	-0.35%
2024/07/12	41	77.68	10	78.11	76.50	31	11,609	0.27%
2024/07/11	15	78.11	10	78.26	77.30	5	11,749	0.04%
2024/07/10	0	75.60	0	0.00	75.10	0	11,790	0.00%
2024/07/09	5.1	75.18	7	75.29	75.10	-1.9	12,031	-0.02%
2024/07/08	22	77.23	2	77.30	76.30	20	12,308	0.16%
2024/07/05	13.3	78.14	1	78.10	78.20	12.3	12,363	0.10%
2024/07/04	51	77.12	9.2	78.00	77.40	41.8	12,472	0.34%
2024/07/03	13.1	77.02	1	77.00	76.60	12.1	12,410	0.10%
2024/07/02	6	77.90	12	77.64	77.10	-6	12,593	-0.05%
2024/07/01	2	76.30	5.2	76.46	76.00	-3.2	12,697	-0.02%
2024/06/28	5.2	75.51	1	75.40	75.40	4.2	12,834	0.03%
2024/06/27	2	75.80	5	76.94	75.60	-3	12,966	-0.02%
2024/06/26	1.1	76.84	4	77.03	75.80	-2.9	13,153	-0.02%
2024/06/25	0.3	76.70	0	0.00	76.80	0.3	13,533	0.00%
2024/06/24	2	75.00	0.1	75.10	74.50	1.9	13,807	0.01%
2024/06/21	6.3	76.51	5	76.32	75.90	1.3	14,421	0.01%
2024/06/20	1	76.60	4	76.83	77.00	-3	14,593	-0.02%
2024/06/19	6.6	76.05	184	75.75	76.20	-177.4	15,012	-1.18%	大賣/鉅額交易
2024/06/18	6	78.15	0	0.00	77.50	6	15,287	0.04%
2024/06/17	3	78.20	1	78.70	78.00	2	15,423	0.01%
2024/06/14	1.1	79.35	1	79.20	79.20	0.1	15,769	0.00%
2024/06/13	186.2	79.14	11	79.03	78.50	175.2	16,130	1.09%	大買/鉅額交易
2024/06/12	14	74.11	11	75.31	75.80	3	16,075	0.02%
2024/06/11	0.1	72.80	1.2	72.43	72.30	-1.1	16,098	-0.01%
2024/06/07	1.1	72.95	1	72.90	73.50	0.1	16,225	0.00%
2024/06/06	1.1	73.55	37	73.42	73.30	-35.9	16,339	-0.22%
2024/06/05	0.1	74.95	10	73.70	74.40	-9.9	16,334	-0.06%
2024/06/04	18.3	75.63	22	76.42	74.40	-3.7	16,518	-0.02%
2024/06/03	12.4	79.68	8	78.70	78.40	4.4	16,506	0.03%
2024/05/31	4.1	78.34	10	82.00	82.00	-5.9	16,576	-0.04%
2024/05/30	7	78.67	5	79.00	78.30	2	16,507	0.01%
2024/05/29	7.1	80.65	0	0.00	80.10	7.1	16,656	0.04%
2024/05/28	23.8	81.56	12	82.88	81.20	11.8	16,852	0.07%
2024/05/27	23.2	78.43	22	80.63	78.70	1.2	17,115	0.01%
2024/05/24	12.9	77.08	4	74.93	76.70	8.9	17,305	0.05%
2024/05/23	31.4	75.34	151	77.16	75.30	-119.6	17,643	-0.68%	大賣/鉅額交易
2024/05/22	6	80.47	0	0.00	80.10	6	17,473	0.03%
2024/05/21	2.1	80.11	206	80.20	80.10	-204	17,766	-1.15%	大賣/鉅額交易
2024/05/20	8.1	81.40	0	81.00	80.90	8	17,968	0.04%
2024/05/17	7	82.46	0	0.00	82.00	7	18,161	0.04%
2024/05/16	5.3	84.27	134.1	85.43	84.30	-128.8	18,462	-0.70%	大賣/鉅額交易
2024/05/15	2.1	85.22	8	86.00	84.90	-6	18,904	-0.03%
2024/05/14	0	83.43	3.1	83.31	83.80	-3	19,109	-0.02%
2024/05/13	79.1	80.23	71	78.56	82.00	8.1	19,095	0.04%
2024/05/10	11.1	81.81	10	82.17	82.40	1.1	19,130	0.01%
2024/05/09	74	90.82	24.2	90.54	88.00	49.9	20,011	0.25%
2024/05/08	12.6	88.60	13	88.88	89.00	-0.4	20,474	0.00%
2024/05/07	94	86.85	75	87.26	87.20	19	20,495	0.09%
2024/05/06	19.1	84.80	59	84.95	84.30	-39.9	20,434	-0.20%
2024/05/03	32.5	86.61	105	86.59	85.10	-72.5	20,542	-0.35%	大賣/
2024/05/02	26.3	85.94	15.1	85.31	86.10	11.1	20,517	0.05%
2024/04/30	30	83.20	33.1	84.08	83.50	-3.1	20,664	-0.02%
2024/04/29	24.1	84.17	43.5	83.98	83.20	-19.4	20,766	-0.09%
2024/04/26	6.1	84.11	1	83.90	83.60	5.1	20,623	0.02%
2024/04/25	28	85.48	49	85.99	85.80	-21	20,562	-0.10%
2024/04/24	160.5	84.01	167.1	82.72	86.30	-6.6	20,506	-0.03%	大買/大賣/
2024/04/23	158.3	81.54	170.3	81.06	82.60	-12	20,161	-0.06%	大買/大賣/
2024/04/22	151.4	88.02	46.3	88.45	82.80	105.1	19,655	0.53%	大買/鉅額交易
2024/04/19	82	91.03	175.3	91.69	92.00	-93.2	19,143	-0.49%	大賣/
2024/04/18	20	88.77	15.2	91.37	92.20	4.9	17,923	0.03%
2024/04/17	41.1	82.75	9.2	84.45	83.90	31.9	17,758	0.18%
2024/04/16	21.5	79.87	10	79.80	79.40	11.5	17,552	0.07%
2024/04/15	30.1	83.62	17	83.72	82.30	13.1	17,389	0.08%
2024/04/12	38	82.27	49	82.79	83.50	-11	17,174	-0.06%
2024/04/11	26.1	79.65	32.1	79.50	79.60	-6	16,914	-0.04%
2024/04/10	52.4	81.67	21	80.22	79.30	31.4	16,983	0.18%
2024/04/09	18.1	80.99	13.3	81.39	81.30	4.8	16,880	0.03%
2024/04/08	49.6	80.95	54	81.70	81.50	-4.4	16,806	-0.03%
2024/04/03	38	80.80	28	80.74	79.50	10	16,733	0.06%
2024/04/02	5.5	80.07	12.1	80.59	79.80	-6.6	16,759	-0.04%
2024/04/01	0.5	80.50	2	80.35	80.30	-1.5	17,089	-0.01%
2024/03/29	8.1	78.39	10	78.90	79.90	-1.9	17,103	-0.01%
2024/03/28	149	78.47	184.5	80.68	78.00	-35.5	16,942	-0.21%	大買/大賣/
2024/03/27	10.1	79.57	16	79.19	80.10	-5.9	16,572	-0.04%
2024/03/26	171.1	81.15	193.3	82.39	80.40	-22.3	16,326	-0.14%	大買/大賣/
2024/03/25	53	79.27	18	79.33	80.50	35	15,772	0.22%
2024/03/22	48	78.27	52.3	79.26	77.00	-4.3	15,718	-0.03%
2024/03/21	34.4	76.80	28.1	77.67	78.70	6.4	15,349	0.04%
2024/03/20	24.1	73.71	19	74.69	73.70	5.1	15,137	0.03%
2024/03/19	42.1	73.24	91	72.83	73.80	-48.9	15,213	-0.32%
2024/03/18	306.1	68.35	34.2	70.51	72.00	272	14,990	1.81%	大買/鉅額交易
2024/03/15	24.3	67.44	306	66.47	66.20	-281.7	14,931	-1.89%	大賣/鉅額交易
2024/03/14	9	67.85	6	67.92	67.80	3	14,926	0.02%
2024/03/13	22.1	67.78	2	68.30	68.60	20.1	14,933	0.13%
2024/03/12	58	67.06	18.1	68.13	69.00	39.9	15,063	0.26%
2024/03/11	3.5	65.58	9	64.98	65.90	-5.5	15,182	-0.04%
2024/03/08	20	65.74	21.4	64.76	64.10	-1.4	15,226	-0.01%
2024/03/07	13	67.71	4	68.03	66.50	9	15,295	0.06%
2024/03/06	37	68.33	16	68.16	68.00	21	15,203	0.14%
2024/03/05	1.1	66.54	2.1	66.61	66.20	-1	15,135	-0.01%
2024/03/04	25.2	67.71	16	67.67	67.60	9.2	15,129	0.06%
2024/03/01	17	68.37	29	68.12	68.00	-12	15,183	-0.08%
2024/02/29	51	69.21	74.2	69.20	69.10	-23.1	15,009	-0.15%
2024/02/27	13	65.07	18	64.86	65.00	-5	14,656	-0.03%
2024/02/26	18	66.48	40	66.73	65.70	-22	14,424	-0.15%
2024/02/23	62	62.36	8	62.14	63.20	54	14,053	0.38%
2024/02/22	25	62.62	102.1	61.86	61.40	-77.1	14,325	-0.54%	大賣/
2024/02/21	12	64.52	33.3	65.42	64.90	-21.3	14,240	-0.15%
2024/02/20	1.2	64.44	6.4	64.08	63.70	-5.2	14,217	-0.04%
2024/02/19	62	63.12	100	63.67	62.70	-38	14,225	-0.27%
2024/02/16	49.2	60.71	46	61.68	62.40	3.2	13,967	0.02%
2024/02/15	77	56.54	114.4	57.20	58.20	-37.4	13,574	-0.28%	大賣/
2024/02/05	18.2	53.92	5.3	54.07	54.20	13	13,384	0.10%
2024/02/02	33	54.66	14	54.25	53.80	19	13,305	0.14%
2024/02/01	142.7	57.47	115.1	55.85	55.80	27.6	13,101	0.21%	大買/大賣/
2024/01/31	87.5	54.07	58.7	54.95	56.50	28.8	11,973	0.24%
2024/01/30	36	51.60	2	51.35	51.40	34	11,544	0.29%
2024/01/29	4	50.78	52	50.71	51.30	-48	11,790	-0.41%
2024/01/26	9	49.47	2.2	50.12	50.10	6.8	12,072	0.06%
2024/01/25	6	49.37	1	48.30	49.30	5	12,108	0.04%
2024/01/24	48	50.00	130	49.65	49.35	-82	12,129	-0.68%	大賣/
2024/01/23	159.1	47.48	8	48.68	49.40	151.1	12,049	1.25%	大買/鉅額交易
2024/01/22	65	45.11	0	0.00	45.40	65	11,762	0.55%
2024/01/19	14	43.77	3	45.00	44.80	11	11,794	0.09%
2024/01/18	26	44.70	3	45.70	44.50	23	11,776	0.20%
2024/01/17	10	46.15	7	46.95	46.05	3	11,885	0.03%
2024/01/16	7	48.20	1	47.25	47.00	6	11,894	0.05%
2024/01/15	26	47.70	56	47.53	47.70	-30	11,804	-0.25%
2024/01/11	76	46.86	5	46.26	46.75	71	11,629	0.61%
2024/01/09	0	0.00	13	46.02	45.90	-13	11,552	-0.11%
2024/01/08	5	46.45	0	0.00	46.30	5	11,556	0.04%
2024/01/05	4	46.51	12	46.07	47.00	-8	11,519	-0.07%
2024/01/04	43	48.15	22.1	47.01	46.80	20.9	11,464	0.18%
2024/01/03	0.1	46.31	0	0.00	46.20	0.1	11,281	0.00%
2024/01/02	21.1	46.25	1	45.90	46.00	20.1	11,238	0.18%
2023/12/29	37	45.34	4	44.85	45.70	33	11,227	0.29%
2023/12/28	78.4	45.80	97	45.90	45.50	-18.6	11,137	-0.17%
2023/12/27	231.3	48.86	168	47.88	47.00	63.3	11,010	0.58%	大買/大賣/
2023/12/26	46	49.44	18.2	47.96	49.75	27.8	10,679	0.26%
2023/12/25	23	48.97	4	48.93	48.55	19	10,575	0.18%
2023/12/22	0	0.00	15	49.19	49.30	-15	10,530	-0.14%
2023/12/21	6.4	49.92	17	49.45	48.90	-10.7	10,525	-0.10%
2023/12/20	32	50.78	8	50.33	50.30	24	10,476	0.23%
2023/12/19	15	49.24	60.1	49.00	49.65	-45.1	10,376	-0.43%
2023/12/18	0	0.00	15	50.24	50.00	-15	10,195	-0.15%
2023/12/15	30	50.60	23	50.72	50.70	7	10,119	0.07%
2023/12/14	22	52.35	83	51.55	50.80	-61	9,943	-0.61%
2023/12/13	12	52.71	12	52.98	52.90	0	9,659	0.00%
2023/12/12	29	50.90	45	51.74	52.30	-16	9,485	-0.17%
2023/12/11	1	48.90	28	49.55	50.00	-27	9,087	-0.30%
2023/12/08	2	47.93	14	48.60	49.00	-12	8,929	-0.13%
2023/12/07	8	49.29	22.2	49.24	48.50	-14.2	8,813	-0.16%
2023/12/06	107	47.53	38.3	48.18	47.70	68.7	8,501	0.81%	大買/
2023/12/05	10.4	46.35	64	46.32	46.35	-53.6	8,152	-0.66%
2023/12/04	44.1	47.32	17.2	47.22	47.40	26.9	8,033	0.33%
2023/12/01	0.1	45.54	16	45.23	45.25	-15.9	7,715	-0.21%
2023/11/30	2	44.98	9	45.39	45.65	-7	7,645	-0.09%
2023/11/29	8.1	46.16	6	45.48	45.70	2.1	7,511	0.03%
2023/11/28	5	45.35	19.1	45.22	46.30	-14.1	7,374	-0.19%
2023/11/27	8	43.99	78	43.42	43.30	-70	7,124	-0.98%
2023/11/24	48	43.54	9	43.20	43.90	39	7,070	0.55%
2023/11/22	55	42.38	19	42.31	42.25	36	6,822	0.53%
2023/11/21	89.4	41.87	118	41.30	41.45	-28.6	6,708	-0.43%	大賣/
2023/11/20	13	45.43	61	44.82	43.85	-48	6,209	-0.77%
2023/11/17	53	44.00	14	43.94	44.15	39	5,946	0.66%
2023/11/16	222	43.75	76	43.67	44.20	146	5,716	2.55%	大買/鉅額交易
2023/11/15	12	43.06	17	42.47	42.35	-5	5,434	-0.09%
2023/11/14	24	43.13	26	43.08	43.10	-2	5,312	-0.04%
2023/11/13	17	43.04	17	43.11	42.90	0	5,129	0.00%
2023/11/10	51	41.89	30	41.55	42.30	21	4,956	0.42%
2023/11/09	50	42.36	47	42.54	42.60	3	4,845	0.06%
2023/11/08	13	42.98	14	42.76	43.05	-1	4,753	-0.02%
2023/11/07	50	42.70	9.5	42.49	42.70	40.5	4,667	0.87%
2023/11/06	40	41.62	70.4	41.48	42.20	-30.4	4,507	-0.67%
2023/11/03	13	40.26	20.2	40.47	40.60	-7.2	4,190	-0.17%
2023/11/02	7	37.37	10.2	38.67	39.35	-3.2	3,789	-0.08%
2023/11/01	7	36.41	2	36.80	37.00	5	3,586	0.14%
2023/10/31	1	37.55	9	36.85	35.60	-8	3,460	-0.23%
2023/10/30	2	36.23	14	36.03	36.00	-12	3,412	-0.35%
2023/10/27	1	37.10	1	36.50	35.60	0	3,403	0.00%
2023/10/26	11	36.80	0	0.00	36.45	11	3,362	0.33%
2023/10/25	11	35.88	13	36.46	37.85	-2	3,281	-0.06%
2023/10/24	0	0.00	38	34.05	34.90	-38	3,071	-1.24%
2023/10/23	1	33.65	15	33.68	33.80	-14	3,113	-0.45%
2023/10/20	1	33.70	22	32.95	33.55	-21	3,161	-0.66%
2023/10/19	0	0.00	6	33.25	33.55	-6	3,219	-0.19%
2023/10/18	0	0.00	24	33.18	33.15	-24	3,297	-0.73%
2023/10/17	0.8	34.05	0	0.00	34.10	0.8	3,402	0.02%
2023/10/16	0	0.00	16	34.56	34.45	-16	3,555	-0.45%
2023/10/13	2	34.23	1	34.00	34.40	1	3,924	0.03%
2023/10/12	0	0.00	2	34.58	34.20	-2	4,485	-0.04%
2023/10/11	0	0.00	2	34.38	33.85	-2	4,898	-0.04%
2023/10/06	0	0.00	70	33.84	34.00	-70	5,169	-1.35%
2023/10/05	1	34.80	1	34.40	34.15	0	5,280	0.00%
2023/10/04	10.2	34.10	0	0.00	34.00	10.2	5,435	0.19%
2023/10/03	54	34.85	40	34.83	34.95	14	5,481	0.26%
2023/10/02	216	34.74	30	34.87	35.00	186	5,439	3.42%	大買/鉅額交易
2023/09/28	19	32.38	20	31.79	32.95	-1	5,486	-0.02%
2023/09/27	45	31.49	0	0.00	31.25	45	5,511	0.82%
2023/09/26	34	31.98	0	0.00	31.95	34	5,601	0.61%
2023/09/25	0	0.00	2	31.93	31.95	-2	5,730	-0.03%
2023/09/21	0	0.00	1	30.60	30.60	-1	5,965	-0.02%
2023/09/15	2	31.23	1	31.05	31.30	1	6,521	0.02%
2023/09/14	0	0.00	1	30.65	30.85	-1	6,579	-0.02%
2023/09/13	1	30.30	10	30.30	30.40	-9	6,586	-0.14%
2023/09/11	2	30.45	3	30.15	30.75	-1	6,622	-0.02%
2023/09/08	3	31.15	13	31.05	30.95	-10	6,615	-0.15%
2023/09/07	5	31.25	9	31.33	31.25	-4	6,611	-0.06%
2023/09/06	1	31.45	0	0.00	31.45	1	6,620	0.02%
2023/09/05	1	31.30	0	0.00	31.35	1	6,628	0.02%
2023/09/04	20	31.40	0.1	30.95	31.40	19.9	6,664	0.30%
2023/09/01	3	30.95	0.1	30.60	31.10	2.9	6,691	0.04%
2023/08/31	8	30.70	0	0.00	30.50	8	6,693	0.12%
2023/08/28	0	0.00	1	30.05	29.80	-1	6,672	-0.01%
2023/08/25	0	0.00	1.3	30.35	30.25	-1.3	6,653	-0.02%
2023/08/21	0	0.00	3	30.65	30.90	-3	6,609	-0.05%
2023/08/16	0	0.00	3	31.25	31.40	-3	6,600	-0.05%
2023/08/15	3	31.95	2	31.68	31.70	1	6,589	0.02%
2023/08/14	4	31.55	7	31.76	31.25	-3	6,595	-0.05%
2023/08/11	41	33.26	2	33.54	32.65	39	6,560	0.59%
2023/08/10	2	32.68	10	33.60	32.20	-8	6,519	-0.12%
2023/08/09	2	33.10	8	33.28	33.25	-6	6,472	-0.09%
2023/08/07	1	34.55	1	33.70	34.75	0	6,374	0.00%
2023/08/04	5	34.47	4	34.73	34.30	1	6,350	0.02%
2023/08/02	22	35.51	21	35.83	34.60	1	6,403	0.02%
2023/08/01	2	36.43	2	37.00	36.30	0	6,296	0.00%
2023/07/31	1	36.45	5	36.80	36.80	-4	6,360	-0.06%
2023/07/27	0	37.80	5	38.12	37.65	-5	6,302	-0.08%
2023/07/26	1	37.95	19	38.04	37.80	-18	6,289	-0.29%
2023/07/25	0	0.00	24	37.09	37.35	-24	6,217	-0.39%
2023/07/24	3	36.23	0	0.00	36.40	3	6,167	0.05%
2023/07/21	3	37.07	4	37.43	37.25	-1	6,100	-0.02%
2023/07/20	6	36.54	14	37.32	37.65	-8	6,078	-0.13%
2023/07/19	19	35.08	6	35.65	36.05	13	5,942	0.22%
2023/07/18	50.3	36.53	68	37.47	35.85	-17.8	5,780	-0.31%
2023/07/17	153	39.91	102	39.50	39.80	51	5,438	0.94%	大買/大賣/
2023/07/14	85	38.92	28.6	38.78	39.05	56.4	4,915	1.15%
2023/07/13	6	35.71	14	35.57	35.50	-8	4,554	-0.18%
2023/07/12	11	34.23	54	34.33	33.55	-43	4,364	-0.99%
2023/07/11	147	33.80	20	34.53	34.75	127	4,615	2.75%	大買/鉅額交易
2023/07/10	0	0.00	2.1	34.94	34.80	-2.1	4,627	-0.04%
2023/07/07	2	33.60	0	0.00	33.95	2	4,625	0.04%
2023/07/06	10	34.20	9.2	34.12	33.90	0.9	4,613	0.02%
2023/07/05	0	0.00	1.2	32.87	32.65	-1.2	4,489	-0.03%
2023/07/04	3	31.93	137	32.05	32.40	-134	4,445	-3.01%	大賣/鉅額交易
2023/07/03	8	32.41	1	32.65	32.25	7	4,355	0.16%
2023/06/30	3	32.93	3.4	32.72	32.95	-0.4	4,226	-0.01%
2023/06/29	4	31.93	0	0.00	31.90	4	4,074	0.10%
2023/06/28	5	31.68	9	31.82	31.70	-4	4,040	-0.10%
2023/06/27	22	31.52	27.1	31.28	31.05	-5.1	3,958	-0.13%
2023/06/26	6	31.46	7	30.72	31.45	-1	3,861	-0.03%
2023/06/21	4	30.20	2	30.30	30.65	2	3,799	0.05%
2023/06/20	0	0.00	3	29.30	29.80	-3	3,794	-0.08%
2023/06/19	0	0.00	3	29.15	29.10	-3	3,800	-0.08%
2023/06/16	2	29.03	18	29.14	28.90	-16	3,933	-0.41%
2023/06/15	0	0.00	3	29.13	29.10	-3	4,182	-0.07%
2023/06/14	1	28.60	0	0.00	28.75	1	4,203	0.02%
2023/06/09	0	0.00	4	28.80	28.80	-4	4,521	-0.09%
2023/06/08	0	0.00	50	28.45	28.20	-50	4,613	-1.08%
2023/06/07	0	0.00	1	29.15	29.05	-1	4,792	-0.02%
2023/06/06	0	0.00	9	28.73	28.70	-9	4,962	-0.18%
2023/06/05	1	28.60	3	28.60	28.45	-2	5,081	-0.04%
2023/06/02	1	28.50	1	28.40	28.40	0	5,129	0.00%
2023/06/01	0	0.00	19	28.15	28.25	-19	5,273	-0.36%
2023/05/31	5	27.70	3	27.75	27.75	2	5,342	0.04%
2023/05/24	0	0.00	20	27.81	27.75	-20	6,766	-0.30%
2023/05/23	0	0.00	27	27.72	27.70	-27	7,104	-0.38%
2023/05/17	4	27.48	1	27.45	27.45	3	7,264	0.04%
2023/05/16	0	0.00	1	27.15	27.10	-1	7,235	-0.01%
2023/05/15	1	26.75	0	0.00	26.50	1	7,206	0.01%
2023/05/12	0	0.00	2	26.00	26.05	-2	7,166	-0.03%
2023/05/11	6.1	26.04	100	26.18	25.95	-93.9	7,154	-1.31%
2023/05/10	2	26.15	0	0.00	26.60	2	7,124	0.03%
2023/05/09	25.2	26.92	55	26.48	26.45	-29.8	7,092	-0.42%
2023/05/08	0	0.00	1	28.05	27.90	-1	7,012	-0.01%
2023/05/05	51	28.85	3	28.72	28.80	48	6,950	0.69%
2023/05/04	64	27.75	0	0.00	27.75	64	6,855	0.93%
2023/05/03	0	0.00	1	27.95	27.90	-1	6,845	-0.01%
2023/04/27	1	27.30	0	0.00	27.30	1	6,769	0.01%
2023/04/26	1	27.65	0	0.00	27.70	1	6,743	0.01%
2023/04/25	1	27.50	1	27.35	27.50	0	6,720	0.00%
2023/04/24	1	27.60	0	0.00	28.30	1	6,647	0.02%
2023/04/21	2	28.10	0	0.00	27.80	2	6,624	0.03%
2023/04/20	4	27.96	0	0.00	27.60	4	6,556	0.06%
2023/04/19	4	28.70	0	0.00	28.65	4	6,461	0.06%
2023/04/18	2	28.78	10	29.10	28.65	-8	6,400	-0.12%
2023/04/17	0	29.45	29	29.46	29.10	-29	6,315	-0.46%
2023/04/14	248	30.81	51	31.09	30.00	197	6,188	3.18%	大買/鉅額交易
2023/04/13	30	30.42	10	30.77	31.05	20	5,804	0.34%
2023/04/11	31	28.86	31	29.38	29.25	0	5,475	0.00%
2023/04/10	27	28.82	30	28.65	28.80	-3	5,411	-0.06%
2023/04/06	0	27.95	0	28.00	27.90	0	5,281	0.00%
2023/03/31	29	28.17	0	0.00	28.20	29	5,251	0.55%
2023/03/28	3	27.95	0	0.00	27.75	3	5,141	0.06%
2023/03/27	0	28.50	0	0.00	28.40	0	5,077	0.00%
2023/03/24	0	0.00	2	28.20	28.15	-2	5,000	-0.04%
2023/03/23	5	29.18	0	0.00	28.95	5	4,909	0.10%
2023/03/22	1	28.85	31	28.75	28.75	-30	4,787	-0.63%
2023/03/21	2	29.85	41	29.25	29.25	-39	4,700	-0.83%
2023/03/20	34	29.91	73	29.66	29.70	-39	4,559	-0.86%
2023/03/17	20	28.05	0	0.00	27.90	20	4,305	0.46%
2023/03/16	7	27.67	5	27.85	27.75	2	4,261	0.05%
2023/03/15	37	28.30	9	27.61	27.45	28	4,171	0.67%
2023/03/14	10	28.21	4	28.25	28.35	6	4,005	0.15%
2023/03/13	34	28.66	23	28.69	28.85	11	3,949	0.28%
2023/03/10	86	29.27	40	29.08	29.55	46	3,833	1.20%
2023/03/09	27	31.34	26	31.95	30.45	1	3,601	0.03%
2023/03/08	22	31.78	2	31.93	32.40	20	3,379	0.59%
2023/03/07	1	31.55	29	31.57	31.50	-28	3,232	-0.87%
2023/03/06	20	31.40	0	0.00	31.25	20	3,156	0.63%
2023/03/03	1	31.25	23	31.62	31.10	-22	2,992	-0.74%
2023/03/02	22	31.22	11	31.46	31.35	11	2,894	0.38%
2023/03/01	12	30.58	4	31.04	31.40	8	2,740	0.29%
2023/02/24	11	30.36	19	30.33	30.75	-8	2,554	-0.31%
2023/02/23	9	30.64	27	30.57	30.80	-18	2,417	-0.74%
2023/02/22	38	29.18	44	29.13	29.65	-6	1,919	-0.31%
2023/02/21	98	27.67	3	27.73	28.00	95	1,416	6.70%
2023/02/20	1	26.70	10	26.95	27.00	-9	1,041	-0.86%
2023/02/17	1	23.95	0	0.00	24.55	1	916	0.11%
2023/02/16	1	23.85	1	23.75	23.75	0	875	0.00%
2023/02/15	1	23.55	0	0.00	23.80	1	830	0.12%
2023/02/14	21	23.41	0	0.00	23.40	21	810	2.59%
2023/02/10	19	23.18	0	0.00	23.15	19	797	2.38%
2023/02/09	5	23.52	0	0.00	23.60	5	785	0.64%
2023/02/08	2	23.55	0	0.00	23.55	2	782	0.26%
2023/02/07	4	23.55	0	23.60	23.75	4	771	0.52%
2023/02/06	12	23.54	0	0.00	23.60	12	755	1.59%
2023/02/03	2	23.00	0	0.00	23.00	2	730	0.27%
2023/02/01	0	0.00	1	23.05	23.00	-1	718	-0.14%
2023/01/11	0	0.00	0.1	22.00	21.80	-0.1	688	-0.01%
2022/12/28	3	22.00	1	21.55	21.50	2	681	0.29%
2022/12/27	1	22.65	0	0.00	22.25	1	654	0.15%
2022/12/20	3	22.05	0	0.00	22.10	3	643	0.47%
2022/12/19	2	22.50	0	0.00	22.55	2	644	0.31%
2022/12/16	0	0.00	0	22.40	22.65	0	644	0.00%
2022/12/14	1	22.50	0	0.00	22.50	1	640	0.16%
2022/12/12	11	22.72	0	0.00	22.40	11	642	1.71%
2022/12/09	5	22.90	1	22.95	22.90	4	641	0.62%
2022/12/08	0	0.00	1	22.60	22.85	-1	621	-0.16%
2022/12/05	0	23.00	0	0.00	22.95	0	580	0.00%
2022/11/28	0	0.00	0.1	21.00	20.95	-0.1	546	-0.01%
2022/11/25	0	0.00	0	20.90	20.75	0	571	0.00%
2022/11/23	0	0.00	0	20.80	20.60	0	628	0.00%
2022/11/10	0	0.00	2	20.05	20.10	-2	995	-0.20%
2022/11/03	0.1	19.30	0	0.00	19.50	0.1	1,066	0.01%
2022/10/13	1	18.55	2	18.40	18.40	-1	1,031	-0.10%
2022/09/16	0	22.60	0	0.00	22.60	0	978	0.00%
2022/09/15	0	22.45	0	0.00	22.50	0	972	0.00%
2022/09/05	0	0.00	9	22.02	21.85	-9	952	-0.95%
2022/09/01	1	22.80	1	22.95	22.75	0	917	0.00%
2022/08/31	0	0.00	6	23.30	23.30	-6	888	-0.68%
2022/08/30	2	23.90	2	23.80	23.65	0	863	0.00%
2022/08/29	0	0.00	7	23.77	23.80	-7	819	-0.85%
2022/08/26	0.1	23.75	3	24.00	23.65	-2.9	752	-0.39%
2022/08/24	2	23.35	1	24.00	23.45	1	667	0.15%
2022/08/23	1.1	23.48	0	0.00	23.55	1.1	628	0.17%
2022/08/22	7	23.63	1	23.65	23.60	6	580	1.03%
2022/08/19	0	22.10	1.4	22.35	22.35	-1.3	454	-0.30%
2022/08/18	3	22.35	0	0.00	21.80	3	416	0.72%
2022/08/17	0.4	21.40	0	0.00	21.35	0.4	380	0.09%
2022/08/16	9.1	21.71	1	21.30	21.75	8.1	366	2.21%
2022/08/15	1	20.50	0	0.00	21.55	1	321	0.31%
2022/07/05	1	17.20	0	0.00	17.25	1	408	0.24%
2022/07/01	1	16.95	0	0.00	16.75	1	453	0.22%
2022/06/23	2	18.25	0	0.00	18.10	2	490	0.41%
2022/06/13	1	20.10	0	0.00	20.10	1	558	0.18%
2022/05/30	0.5	20.10	0	0.00	20.15	0.5	640	0.08%
2022/05/25	0	0.00	5	20.00	20.00	-5	657	-0.76%
2022/05/23	2	19.90	0	0.00	19.95	2	673	0.30%
2022/05/13	1	19.95	0	0.00	19.95	1	688	0.15%
2022/05/12	1	20.00	0	0.00	20.05	1	688	0.15%
2022/05/11	2	20.48	0	0.00	20.50	2	685	0.29%
2022/05/10	1	20.00	0	0.00	20.25	1	681	0.15%
2022/05/09	1	20.60	0	0.00	20.35	1	680	0.15%
2022/05/03	0	0.00	6	21.50	21.25	-6	683	-0.88%
2022/04/27	2	20.55	3	20.65	20.95	-1	693	-0.14%
2022/04/26	0	0.00	11	21.18	21.05	-11	689	-1.60%
2022/04/25	3	21.15	1	21.00	21.05	2	691	0.29%
2022/04/22	0	0.00	1	21.95	21.90	-1	684	-0.15%
2022/04/21	0	0.00	3	22.50	22.35	-3	682	-0.44%
2022/04/19	0	0.00	1	22.25	22.25	-1	684	-0.15%
2022/04/18	1	22.35	5	21.78	21.70	-4	689	-0.58%
2022/04/13	0	0.00	5	22.30	22.30	-5	705	-0.71%
2022/04/12	0	0.00	17	22.10	22.25	-17	715	-2.38%
2022/04/11	0	0.00	0.1	23.20	22.50	-0.1	798	-0.01%
2022/04/08	1	22.30	2	22.80	22.85	-1	829	-0.12%
2022/04/07	10	22.88	10	22.20	22.10	0	815	0.00%
2022/04/06	0	22.15	1	22.05	22.45	-1	792	-0.13%
2022/03/28	0	21.80	0	0.00	21.65	0	816	0.00%
2022/03/23	1	22.15	0	22.20	22.05	1	826	0.12%
2022/03/22	2	22.20	4	21.98	22.20	-2	820	-0.24%
2022/03/09	1	20.45	0	0.00	20.70	1	876	0.11%
2022/03/08	2	20.13	1	20.45	20.10	1	880	0.11%
2022/02/25	1	20.00	0	0.00	20.30	1	875	0.11%
2022/02/21	1	21.40	0	0.00	21.40	1	863	0.12%
2022/02/16	2	21.20	0	0.00	21.35	2	887	0.23%
2022/02/11	0	0.00	1	21.80	21.90	-1	952	-0.11%
2022/02/07	1	20.70	0	0.00	20.80	1	955	0.10%
2022/01/25	2	20.35	0	0.00	20.20	2	966	0.21%
2022/01/24	1	20.60	0	0.00	20.50	1	966	0.10%
2022/01/12	1	21.80	0	0.00	21.95	1	935	0.11%
2022/01/07	1	22.00	0	0.00	21.90	1	921	0.11%
2022/01/06	3	22.40	0	0.00	22.40	3	918	0.33%
2022/01/05	0	0.00	1	22.80	22.60	-1	912	-0.11%
2022/01/04	1	22.80	1	22.90	22.70	0	908	0.00%
2022/01/03	1	22.45	2	22.75	23.10	-1	816	-0.12%
2021/12/30	1	22.05	3	22.20	22.00	-2	767	-0.26%
2021/12/29	0	0.00	1.1	21.79	21.80	-1.1	764	-0.14%
2021/12/28	0	0.00	2	21.70	21.70	-2	775	-0.26%
2021/12/27	1	21.85	0	0.00	21.85	1	786	0.13%
2021/12/24	5	21.90	0	0.00	21.70	5	785	0.64%
2021/12/23	0	21.50	3	21.45	21.40	-3	757	-0.40%
2021/12/21	1	21.50	0	0.00	21.40	1	753	0.13%
2021/12/13	3	21.87	2	21.50	21.40	1	700	0.14%
2021/11/29	1	20.00	0	0.00	20.30	1	745	0.13%
2021/11/26	1	20.30	0	0.00	20.25	1	747	0.13%
2021/11/23	1	20.45	0	0.00	20.50	1	804	0.12%
2021/11/22	1	20.40	0	0.00	20.60	1	815	0.12%
2021/11/19	1	20.45	0	0.00	20.35	1	834	0.12%
2021/11/18	1	20.65	1	20.55	20.45	0	879	0.00%
2021/11/17	1	20.60	1	20.70	20.50	0	887	0.00%
2021/11/10	0	0.00	1	21.20	22.40	-1	908	-0.11%
2021/11/03	0	0.00	1	20.85	21.20	-1	930	-0.11%
2021/10/26	1	21.00	0	0.00	20.90	1	981	0.10%
2021/10/25	1	21.00	0	0.00	21.00	1	992	0.10%
2021/10/19	0	0.00	3	20.80	20.80	-3	1,132	-0.26%
2021/10/18	1	20.90	0	0.00	20.85	1	1,161	0.09%
2021/10/15	1	20.35	0	0.00	20.40	1	1,207	0.08%
2021/10/05	3	20.80	0	0.00	20.95	3	1,423	0.21%
2021/10/04	1	21.40	3	22.15	21.10	-2	1,452	-0.14%
2021/10/01	1	22.05	0	0.00	22.20	1	1,554	0.06%
2021/09/29	0	0.00	50	22.50	22.40	-50	1,631	-3.07%
2021/09/28	0	0.00	1	23.00	23.05	-1	1,645	-0.06%
2021/09/17	1	22.90	20	22.95	22.95	-19	1,842	-1.03%
2021/09/16	3	23.05	22	22.81	22.80	-19	1,864	-1.02%
2021/09/13	2	23.50	0	0.00	23.65	2	1,927	0.10%
2021/09/10	0	0.00	1	23.60	23.15	-1	1,964	-0.05%
2021/09/08	0	0.00	9	22.50	22.50	-9	2,022	-0.45%
2021/09/07	0.1	22.85	0	0.00	22.70	0.1	2,058	0.00%
2021/09/06	0	0.00	5	23.08	22.90	-5	2,064	-0.24%
2021/09/03	4	23.84	2	23.63	23.40	2	2,064	0.10%
2021/09/02	0	0.00	2.2	25.02	24.90	-2.2	2,018	-0.11%
2021/09/01	0	0.00	1	25.30	25.15	-1	2,026	-0.05%
2021/08/31	2	24.85	0	0.00	25.25	2	2,059	0.10%
2021/08/23	1	23.00	0	0.00	23.00	1	2,240	0.04%
2021/08/20	0	23.10	2	22.83	22.75	-2	2,287	-0.09%
2021/08/19	1	22.50	1	22.85	22.95	0	2,313	0.00%
2021/08/18	2	22.33	10	22.55	22.85	-8	2,347	-0.34%
2021/08/17	2	22.48	1	23.50	22.60	1	2,479	0.04%
2021/08/13	1	23.20	0	0.00	23.25	1	2,813	0.04%
2021/08/11	1	22.95	10	22.85	22.70	-9	3,313	-0.27%
2021/08/10	1	22.60	21	22.56	22.55	-20	3,404	-0.59%
2021/08/09	0	0.00	1	23.45	23.25	-1	3,511	-0.03%
2021/08/05	1	23.80	0	0.00	23.60	1	3,647	0.03%
2021/07/29	0	0.00	1	24.00	23.90	-1	4,140	-0.02%
2021/07/28	3	23.75	0	0.00	23.55	3	4,210	0.07%
2021/07/27	2	24.75	0	0.00	24.55	2	4,327	0.05%
2021/07/26	3	25.10	0	0.00	25.05	3	4,441	0.07%
2021/07/21	7	24.89	0	0.00	24.50	7	4,674	0.15%
2021/07/20	0	0.00	1	25.70	25.60	-1	4,715	-0.02%
2021/07/19	1	25.60	0	0.00	25.15	1	4,839	0.02%
2021/07/12	0	0.00	5	25.08	24.65	-5	5,607	-0.09%
2021/07/09	2	25.83	0	0.00	25.65	2	5,740	0.03%
2021/07/08	9	26.69	4	26.63	26.35	5	5,984	0.08%
2021/07/05	1	24.55	10	24.30	24.55	-9	6,387	-0.14%
2021/07/01	1	24.25	4	24.86	25.10	-3	6,853	-0.04%
2021/06/30	1	24.45	6	24.11	24.45	-5	6,977	-0.07%
2021/06/29	6.2	23.73	0	0.00	23.70	6.2	7,109	0.09%
2021/06/28	2	24.25	0	0.00	24.30	2	7,309	0.03%
2021/06/24	0	0.00	3	24.45	24.80	-3	7,937	-0.04%
2021/06/23	1	24.40	0	0.00	24.45	1	8,166	0.01%
2021/06/22	1	24.55	0	0.00	24.30	1	8,728	0.01%
2021/06/18	1	25.50	0	0.00	25.80	1	8,809	0.01%
2021/06/17	0	0.00	2	24.33	24.50	-2	8,848	-0.02%
2021/06/16	3	24.25	2	25.08	24.15	1	9,232	0.01%
2021/06/15	0	0.00	4	25.15	25.05	-4	9,247	-0.04%
2021/06/08	0	0.00	2	25.83	25.90	-2	9,773	-0.02%
2021/06/07	0.1	25.40	2	25.45	25.10	-1.9	9,864	-0.02%
2021/06/04	0	0.00	4	26.20	26.00	-4	9,984	-0.04%
2021/06/02	0	0.00	1	28.00	26.80	-1	10,555	-0.01%
2021/06/01	1	27.95	4	27.60	27.75	-3	10,658	-0.03%
2021/05/28	1	27.50	2	27.40	27.30	-1	11,166	-0.01%
2021/05/27	0	0.00	5	27.60	27.75	-5	11,596	-0.04%
2021/05/26	2	27.60	15	28.20	27.60	-13	12,049	-0.11%
2021/05/25	31	28.64	22	28.30	27.60	9	12,549	0.07%
2021/05/24	5	29.47	1	29.80	29.30	4	12,871	0.03%
2021/05/21	21	30.04	18	30.41	30.05	3	13,036	0.02%
2021/05/20	29	28.53	11	28.50	28.05	18	12,903	0.14%
2021/05/19	0	0.00	3.7	29.01	29.25	-3.7	12,584	-0.03%
2021/05/18	0	0.00	1	25.65	26.60	-1	12,507	-0.01%
2021/05/17	3	24.58	7	24.47	24.20	-4	12,434	-0.03%
2021/05/14	7	27.45	5	29.00	26.85	2	12,309	0.02%
2021/05/13	7	26.93	2	27.50	27.30	5	12,235	0.04%
2021/05/12	27	29.71	26	29.70	28.00	1	12,160	0.01%
2021/05/11	12.1	30.85	2	30.10	29.50	10.1	12,011	0.08%
2021/05/10	2	31.83	16	31.50	31.80	-14	11,903	-0.12%
2021/05/07	10	30.13	0	0.00	30.15	10	11,803	0.08%
2021/05/06	2	30.75	0	0.00	30.85	2	11,749	0.02%
2021/05/05	3.1	30.04	2	30.20	29.30	1.1	11,663	0.01%
2021/05/04	2	28.10	10	28.10	29.30	-8	11,598	-0.07%
2021/05/03	1.3	31.02	0	0.00	29.95	1.3	11,451	0.01%
2021/04/29	0	0.00	0.1	31.55	31.25	-0.1	11,321	0.00%
2021/04/28	7.2	31.25	2	31.65	32.50	5.2	11,253	0.05%
2021/04/27	10.1	33.15	7	32.85	32.50	3.1	11,125	0.03%
2021/04/26	10	33.50	1	33.00	32.90	9	11,095	0.08%
2021/04/23	16	32.27	11	33.87	33.20	5	11,097	0.05%
2021/04/22	13.3	33.90	4	34.35	32.75	9.3	10,968	0.08%
2021/04/21	14	35.65	0	0.00	35.05	14	10,747	0.13%
2021/04/20	16	34.48	16	35.11	35.55	0	10,647	0.00%
2021/04/19	29	36.96	2	36.80	35.50	27	10,523	0.26%
2021/04/16	10	38.55	14	38.20	38.60	-4	10,280	-0.04%
2021/04/15	24	38.19	24	37.92	37.15	0	10,154	0.00%
2021/04/14	15	36.26	14	36.59	36.50	1	9,986	0.01%
2021/04/13	17	38.47	1	39.10	37.60	16	9,760	0.16%
2021/04/12	3	39.28	15	39.42	39.60	-12	9,620	-0.12%
2021/04/09	26	37.87	25	37.65	37.80	1	9,568	0.01%
2021/04/08	70	39.15	24	39.14	38.85	46	9,382	0.49%
2021/04/07	40	41.27	5.2	40.60	40.40	34.8	9,126	0.38%
2021/04/06	15	41.73	15	41.37	41.75	0	8,950	0.00%
2021/04/01	12	40.68	10	41.07	40.65	2	8,784	0.02%
2021/03/31	25.2	40.47	43	40.11	40.20	-17.8	8,610	-0.21%
2021/03/30	56	39.33	36	39.18	39.15	20	8,380	0.24%
2021/03/29	61	37.99	110.2	37.95	39.00	-49.2	8,081	-0.61%	大賣/
2021/03/26	39	36.45	27	36.09	36.10	12	7,749	0.15%
2021/03/25	139	36.12	109	36.52	35.45	30	7,539	0.40%	大買/大賣/
2021/03/24	0	0.00	0.6	34.20	34.25	-0.6	6,973	-0.01%
2021/03/23	14	34.25	13	34.13	34.40	1	6,926	0.01%
2021/03/22	4	33.55	4	33.53	33.80	0	6,838	0.00%
2021/03/19	140	35.13	171.1	35.07	34.05	-31.1	6,755	-0.46%	大買/大賣/
2021/03/18	12	33.77	8	33.78	33.90	4	6,362	0.06%
2021/03/17	2	33.60	11	34.06	34.20	-9	6,318	-0.14%
2021/03/16	5	33.86	8	33.31	33.25	-3	6,196	-0.05%
2021/03/15	7	34.42	25	34.78	34.20	-18	6,118	-0.29%
2021/03/12	123	34.77	96	34.81	34.20	27	5,990	0.45%	大買/
2021/03/11	11	34.00	4	34.13	34.00	7	5,805	0.12%
2021/03/10	50	33.97	61	33.73	34.40	-11	5,726	-0.19%
2021/03/09	152	33.98	165.7	33.91	33.45	-13.7	5,608	-0.24%	大買/大賣/
2021/03/08	8	31.94	2	31.90	32.55	6	5,133	0.12%
2021/03/05	2	32.53	0	0.00	31.80	2	5,107	0.04%
2021/03/04	2	33.68	4.1	33.64	33.15	-2.1	5,067	-0.04%
2021/03/03	6	31.20	10	31.88	32.10	-4	4,643	-0.09%
2021/03/02	32	32.55	39	32.90	31.80	-7	4,524	-0.15%
2021/02/26	90	31.07	101	31.92	33.00	-11	4,097	-0.27%	大賣/
2021/02/25	16	31.04	60	31.25	30.00	-44	3,650	-1.21%
2021/02/24	124	29.36	88	29.67	30.60	36	3,139	1.15%	大買/
2021/02/23	18	28.03	31	27.95	27.85	-13	2,717	-0.48%
2021/02/22	30	26.97	34	26.89	27.00	-4	2,477	-0.16%
2021/02/19	10	24.50	2	24.30	24.55	8	2,530	0.32%
2021/02/18	0	0.00	5	24.40	23.85	-5	2,604	-0.19%
2021/01/20	0	0.00	1	23.55	22.95	-1	2,924	-0.03%
2021/01/19	0	0.00	1	24.30	24.20	-1	2,989	-0.03%
2021/01/18	15	24.69	17	24.45	24.35	-2	3,152	-0.06%
2021/01/11	1	24.10	4	24.03	24.30	-3	3,523	-0.09%
2021/01/08	3	23.20	0	0.00	23.20	3	3,836	0.08%
2021/01/07	0	0.00	4	23.41	23.35	-4	4,156	-0.10%
2021/01/06	0	0.00	7	23.30	23.35	-7	4,327	-0.16%
2021/01/05	0	0.00	4	24.39	24.20	-4	4,391	-0.09%
2021/01/04	1	24.35	19	24.70	24.45	-18	4,766	-0.38%
2020/12/31	0	0.00	1	23.55	23.35	-1	4,757	-0.02%
2020/12/30	18	23.47	3	23.45	23.35	15	4,747	0.32%
2020/12/25	1.9	21.50	1	21.50	21.50	0.9	4,683	0.02%
2020/12/23	0	0.00	1	21.20	21.10	-1	4,670	-0.02%
2020/12/22	0	0.00	13	21.81	21.45	-13	4,653	-0.28%
2020/12/21	6	22.79	0	0.00	22.20	6	4,647	0.13%
2020/12/18	1	22.20	20	22.27	22.60	-19	4,622	-0.41%
2020/12/17	0	0.00	2	22.05	22.20	-2	4,623	-0.04%
2020/12/16	1	21.90	0	22.00	21.90	1	4,663	0.02%
2020/12/11	1	21.65	0	0.00	21.30	1	4,653	0.02%
2020/12/09	1	21.20	6	21.58	21.50	-5	4,640	-0.11%
2020/12/08	1	22.10	0	0.00	21.70	1	4,621	0.02%
2020/12/07	4	21.85	0	0.00	21.50	4	4,599	0.09%
2020/12/04	2	21.75	6	22.35	21.95	-4	4,569	-0.09%
2020/12/03	0	0.00	2	22.65	22.55	-2	4,517	-0.04%
2020/12/02	11	23.26	0	0.00	23.20	11	4,477	0.25%
2020/12/01	16	23.79	1	23.55	23.55	15	4,436	0.34%
2020/11/30	29	24.37	2	24.25	24.40	27	4,322	0.62%
2020/11/27	0	0.00	3	23.25	23.30	-3	4,204	-0.07%
2020/11/26	3	23.57	0	0.00	23.40	3	4,176	0.07%
2020/11/24	2	23.08	0	0.00	22.80	2	4,026	0.05%
2020/11/23	4	22.98	1	23.00	23.00	3	3,985	0.08%
2020/11/20	1	23.50	12	23.51	23.20	-11	3,946	-0.28%
2020/11/19	4	23.85	2	23.65	23.70	2	3,896	0.05%
2020/11/18	10	23.75	17	24.21	23.85	-7	3,848	-0.18%
2020/11/17	2	23.21	29	23.30	24.00	-27	3,669	-0.74%
2020/11/16	2	23.05	1	22.95	22.80	1	3,549	0.03%
2020/11/13	0.9	22.35	0	0.00	22.45	0.9	3,498	0.03%
2020/11/12	6	23.16	8	22.89	22.60	-2	3,474	-0.06%
2020/11/11	14	22.60	0.3	22.35	22.50	13.7	3,389	0.40%
2020/11/10	0	0.00	10	22.25	22.60	-10	3,364	-0.30%
2020/11/09	1	22.30	2	22.15	22.30	-1	3,335	-0.03%
2020/11/06	1	22.25	0	0.00	22.30	1	3,283	0.03%
2020/11/03	1	22.00	0	0.00	21.85	1	3,194	0.03%
2020/11/02	0	0.00	1	22.05	21.95	-1	3,154	-0.03%
2020/10/29	2	22.00	2	21.93	22.25	0	3,079	0.00%
2020/10/27	4	22.50	0	0.00	22.70	4	3,002	0.13%
2020/10/26	4	23.01	1	23.15	22.45	3	2,888	0.10%
2020/10/23	0	0.00	1	21.50	21.90	-1	2,690	-0.04%
2020/10/22	0	0.00	6	22.15	21.85	-6	2,637	-0.23%
2020/10/21	2	22.10	2	21.80	22.45	0	2,580	0.00%
2020/10/20	2	23.45	5	23.10	22.90	-3	2,433	-0.12%
2020/10/19	5	23.09	2	23.55	23.05	3	2,286	0.13%
2020/10/16	36	23.66	40	23.73	23.60	-4	2,140	-0.19%
2020/10/15	51	23.00	33	23.28	22.50	18	1,785	1.01%
2020/10/14	4	21.49	10	21.73	21.90	-6	1,459	-0.41%
2020/10/13	1	20.35	131	20.55	20.25	-130	1,289	-10.08%	大賣/鉅額交易
2020/10/12	163.5	20.04	51	20.19	21.25	112.5	1,169	9.61%	大買/鉅額交易
2020/10/08	2	19.45	4.3	19.22	19.45	-2.3	746	-0.31%
2020/10/07	0.5	17.70	0	0.00	17.70	0.5	611	0.09%
2020/10/05	0	0.00	17	17.38	17.45	-17	587	-2.89%
2020/09/22	2	17.20	10	17.53	17.40	-8	526	-1.52%
2020/09/21	0	0.00	36	17.22	17.30	-36	504	-7.13%
2020/09/17	0	0.00	2	16.50	16.30	-2	435	-0.46%
2020/09/14	2	16.45	0	0.00	16.40	2	453	0.44%
2020/09/03	0	0.00	8	15.39	15.35	-8	411	-1.94%
2020/08/18	2	15.65	0	0.00	15.65	2	427	0.47%
2020/08/14	0	0.00	1	15.80	15.70	-1	432	-0.23%
2020/08/05	0.9	16.40	0	0.00	16.35	0.9	485	0.19%
2020/07/30	1	15.75	0	0.00	15.90	1	512	0.19%
2020/07/29	0	0.00	0.3	15.80	15.70	-0.3	521	-0.06%
2020/07/28	1	15.50	0	0.00	15.50	1	538	0.19%
2020/07/27	12	16.00	4	15.60	15.65	8	549	1.46%
2020/07/22	0	0.00	1	16.55	16.30	-1	608	-0.16%
2020/07/21	0	0.00	3	16.25	16.30	-3	610	-0.49%
2020/07/17	9	16.56	5	16.40	16.40	4	605	0.66%
2020/07/16	4	16.85	0	0.00	16.85	4	594	0.67%
2020/07/15	1	16.95	0	0.00	16.95	1	591	0.17%
2020/07/14	1	16.95	0	0.00	16.95	1	594	0.17%
2020/07/13	0	0.00	5	17.00	17.05	-5	595	-0.84%
2020/07/10	0	0.00	2	16.95	16.95	-2	596	-0.34%
2020/07/09	3	16.90	0	16.95	16.95	3	590	0.50%
2020/07/08	4	16.95	0	0.00	16.95	4	587	0.68%
2020/07/07	0	0.00	2	17.00	16.95	-2	588	-0.34%
2020/07/06	2	17.13	0	0.00	17.10	2	588	0.34%
2020/07/02	0	0.00	0.1	17.35	17.35	-0.1	589	-0.02%
2020/06/30	1	17.05	0	0.00	17.05	1	587	0.17%
2020/06/29	3	17.15	0	0.00	17.05	3	583	0.51%
2020/06/24	5	17.54	0	0.00	17.55	5	583	0.86%
2020/06/23	8	17.63	5	17.75	17.70	3	586	0.51%
2020/06/22	0	0.00	15	17.88	18.05	-15	581	-2.58%
2020/06/17	6	16.88	0	0.00	17.10	6	611	0.98%
2020/06/15	0	0.00	2	17.00	16.90	-2	683	-0.29%
2020/06/12	4	16.50	0	0.00	16.90	4	706	0.57%
2020/06/11	9	17.26	0	0.00	17.10	9	730	1.23%
2020/06/10	0	0.00	1	17.45	17.45	-1	768	-0.13%
2020/06/08	6	17.35	0	0.00	17.30	6	830	0.72%
2020/06/05	2	17.40	0	0.00	17.45	2	832	0.24%
2020/06/04	1	16.90	0	0.00	16.90	1	831	0.12%
2020/06/03	7	16.91	0.2	16.90	16.90	6.8	843	0.81%
2020/06/02	2	16.80	0	0.00	16.75	2	849	0.24%
2020/05/28	2	16.50	0	0.00	16.60	2	854	0.23%
2020/05/27	1	16.55	0	0.00	16.60	1	861	0.12%
2020/05/25	2	16.50	0	0.00	16.35	2	879	0.23%
2020/05/21	2	17.03	0	0.00	17.05	2	902	0.22%
2020/05/20	0	0.00	1	17.40	17.35	-1	902	-0.11%
2020/05/19	1	17.00	0	0.00	17.70	1	905	0.11%
2020/05/18	1.5	16.78	0	0.00	17.25	1.5	893	0.17%
2020/05/15	3	17.17	0	0.00	17.00	3	875	0.34%
2020/05/14	15	17.29	0	0.00	17.20	15	871	1.72%
2020/05/13	18	17.38	0	0.00	17.80	18	869	2.07%
2020/05/12	2	17.85	2	18.20	17.80	0	863	0.00%
2020/05/11	3.5	18.19	0.1	18.10	18.10	3.4	858	0.40%
2020/05/08	2	17.80	0	0.00	17.90	2	845	0.24%
2020/05/07	1	17.80	0	0.00	18.00	1	844	0.12%
2020/05/06	3	18.18	0	0.00	17.90	3	840	0.36%
2020/05/05	3	17.88	0	0.00	17.85	3	826	0.36%
2020/04/30	8	17.51	0	0.00	17.30	8	800	1.00%
2020/04/29	3	17.62	1	17.80	17.70	2	793	0.25%
2020/04/27	0	0.00	1	15.60	15.65	-1	757	-0.13%
2020/04/24	0	0.00	1	14.85	15.10	-1	751	-0.13%
2020/04/22	0	0.00	0	14.65	14.60	0	747	0.00%
2020/04/17	0	0.00	3	14.37	14.45	-3	735	-0.41%
2020/04/10	0	0.00	1	14.10	14.15	-1	715	-0.14%
2020/04/08	3	13.60	0	0.00	13.75	3	717	0.42%
2020/04/07	0	0.00	2	13.60	13.60	-2	724	-0.28%
2020/03/27	1	14.15	0	0.00	14.05	1	721	0.14%
2020/03/24	1	13.60	9	13.60	13.60	-8	688	-1.16%
2020/03/23	0	0.00	1	11.50	12.40	-1	671	-0.15%
2020/03/20	0	0.00	1	11.30	11.30	-1	661	-0.15%
2020/03/18	1	11.50	1	12.00	11.40	0	589	0.00%
2020/03/17	0	0.00	1	11.85	11.85	-1	568	-0.18%
2020/03/16	3	13.33	6	12.86	12.90	-3	546	-0.55%
2020/03/13	1	14.15	10	14.15	14.15	-9	504	-1.78%
2020/03/12	2	16.30	9	15.70	15.70	-7	472	-1.48%
2020/03/10	1	17.30	0	0.00	17.55	1	434	0.23%
2020/03/06	0	0.00	2	18.50	18.50	-2	413	-0.48%
2020/03/02	0	0.00	1	18.15	18.15	-1	393	-0.25%
2020/02/27	0	0.00	1	18.40	18.40	-1	385	-0.26%
2020/02/25	0	0.00	5	18.55	18.70	-5	371	-1.35%
2020/02/24	5	19.00	0	0.00	18.85	5	365	1.37%
2020/02/12	0	0.00	0.1	17.80	17.80	-0.1	321	-0.04%
2020/02/10	0	0.00	2	17.73	17.55	-2	344	-0.58%
2020/02/07	0	0.00	11	17.80	17.80	-11	344	-3.20%
2020/01/30	1	17.80	0	0.00	17.50	1	336	0.30%
2020/01/09	0	0.00	3	18.50	18.45	-3	362	-0.84%
2019/12/31	0	0.00	2	18.70	18.75	-2	362	-0.55%
2019/12/27	0	0.00	1	18.50	18.50	-1	343	-0.29%
2019/12/19	0	0.00	10	18.60	18.65	-10	359	-2.78%
2019/12/12	0.8	18.90	0	0.00	18.90	0.8	359	0.23%
2019/12/11	0	0.00	0	19.00	19.00	0	360	-0.01%
2019/12/03	0	0.00	1	18.55	18.50	-1	387	-0.26%
2019/11/14	1	18.45	0	0.00	18.50	1	434	0.23%
2019/11/05	2	19.15	0	0.00	19.15	2	415	0.48%
2019/11/04	2	19.10	0	0.00	19.10	2	419	0.48%
2019/10/31	5	19.25	0	0.00	19.00	5	427	1.17%
2019/10/30	1	19.35	0	0.00	19.35	1	427	0.23%
2019/10/29	0	0.00	1.1	19.35	19.35	-1.1	429	-0.26%
2019/10/28	0	0.00	1	19.80	19.80	-1	421	-0.24%
2019/10/25	2	19.68	0	0.00	19.75	2	414	0.48%
2019/10/24	0	0.00	2	19.10	19.45	-2	406	-0.49%
2019/10/23	0	0.00	1	19.05	19.05	-1	395	-0.25%
2019/10/02	0	0.00	1	18.50	18.35	-1	390	-0.26%
2019/10/01	0	0.00	1	18.40	18.35	-1	389	-0.26%
2019/09/27	5	18.40	0	0.00	18.50	5	388	1.29%
2019/09/26	6	18.73	0	0.00	18.65	6	382	1.57%
2019/09/19	5	18.65	0	0.00	18.70	5	376	1.33%
2019/09/10	0	0.00	1	19.30	19.15	-1	412	-0.24%
2019/09/09	0	0.00	1	18.90	19.25	-1	441	-0.23%
2019/09/06	0	0.00	1	18.70	18.65	-1	434	-0.23%
2019/09/05	10	18.66	4	18.60	18.65	6	432	1.39%
2019/08/30	4	18.38	0	0.00	18.30	4	505	0.79%
2019/08/29	0	0.00	2	18.40	18.35	-2	532	-0.38%
2019/08/28	0	0.00	1	18.35	18.40	-1	535	-0.19%
2019/08/22	1	18.55	0	0.00	18.50	1	533	0.19%
2019/08/21	1	18.50	0	0.00	18.55	1	535	0.19%
2019/08/15	2	18.55	0	0.00	18.65	2	624	0.32%
2019/08/07	5	18.75	0	0.00	18.60	5	665	0.75%
2019/08/06	5	18.62	0	0.00	18.60	5	667	0.75%
2019/08/02	2	18.98	0	0.00	19.15	2	677	0.30%
2019/07/30	0	0.00	5	19.60	19.65	-5	670	-0.75%
2019/07/29	2	19.70	0	0.00	19.70	2	678	0.29%
2019/07/25	0	0.00	1	19.90	19.95	-1	687	-0.15%
2019/07/24	0	0.00	2	19.70	19.70	-2	704	-0.28%
2019/07/19	1	19.90	0	0.00	19.90	1	707	0.14%
2019/07/17	10	19.95	0	0.00	19.95	10	720	1.39%
2019/07/09	2	20.10	0	0.00	20.05	2	757	0.26%
2019/07/08	1	20.30	0	0.00	20.30	1	761	0.13%
2019/07/04	1	20.45	0	0.00	20.45	1	784	0.13%
2019/06/28	1	20.20	0	0.00	20.20	1	807	0.12%
2019/06/25	3	19.73	3	19.92	20.00	0	848	0.00%
2019/06/24	1	20.00	0	0.00	20.00	1	854	0.12%
2019/06/17	2	20.55	0	0.00	20.45	2	894	0.22%
2019/06/14	1	21.45	0	0.00	21.45	1	868	0.12%
2019/06/12	1	21.45	0	0.00	21.70	1	870	0.11%
2019/06/05	0	0.00	10	21.95	22.10	-10	805	-1.24%
2019/05/30	0	0.00	0	21.95	22.05	0	796	0.00%
2019/05/29	5	22.00	0	0.00	22.00	5	815	0.61%
2019/05/28	5	22.23	0	0.00	22.20	5	830	0.60%
2019/05/23	8	22.31	0	0.00	22.30	8	838	0.95%
2019/05/22	0	0.00	3	22.87	22.90	-3	827	-0.36%
2019/05/21	0	0.00	5	22.37	22.45	-5	770	-0.65%
2019/05/16	3	22.10	0	0.00	22.00	3	827	0.36%
2019/05/10	0	0.00	2	21.68	21.75	-2	891	-0.22%
2019/05/08	0	0.00	6	21.70	21.60	-6	918	-0.65%
2019/05/07	4	21.70	5	21.73	21.65	-1	951	-0.11%
2019/05/06	0	0.00	1	21.65	21.55	-1	972	-0.10%
2019/04/22	1	21.75	0	0.00	21.70	1	1,038	0.10%
2019/04/19	0	0.00	1	22.10	22.05	-1	1,085	-0.09%
2019/04/18	0	0.00	1	22.40	22.10	-1	1,094	-0.09%
2019/04/15	0	0.00	2	22.15	22.15	-2	1,101	-0.18%
2019/04/12	1	22.20	0	0.00	22.10	1	1,111	0.09%
2019/04/11	1	22.75	2	22.75	22.30	-1	1,109	-0.09%
2019/04/10	2	22.53	0	0.00	22.50	2	1,112	0.18%
2019/04/09	0	0.00	1	22.35	22.40	-1	1,104	-0.09%
2019/04/08	1	22.35	16	22.45	22.40	-15	1,106	-1.36%
2019/04/03	2	22.10	5	22.20	22.20	-3	1,098	-0.27%
2019/04/02	1	22.05	0	0.00	22.05	1	1,092	0.09%
2019/04/01	0	0.00	1	22.25	22.00	-1	1,087	-0.09%
2019/03/29	0	0.00	21	21.91	21.95	-21	1,077	-1.95%
2019/03/28	6	22.03	18	22.22	21.95	-12	1,087	-1.10%
2019/03/27	0	0.00	3	22.68	22.75	-3	1,066	-0.28%
2019/03/26	8	22.60	2.9	22.64	22.60	5.1	1,051	0.49%
2019/03/25	21	22.36	0	0.00	22.30	21	1,026	2.04%
2019/03/22	0	0.00	1	21.85	22.10	-1	1,009	-0.10%
2019/03/20	1	21.80	0	0.00	21.80	1	1,014	0.10%
2019/03/19	1	21.70	0	0.00	21.70	1	1,018	0.10%
2019/03/18	0	0.00	13	21.53	21.55	-13	1,040	-1.25%
2019/03/13	2	21.45	0	0.00	21.30	2	1,091	0.18%
2019/03/06	0	0.00	8	22.18	22.15	-8	1,203	-0.66%
2019/03/05	0	0.00	10	22.30	22.15	-10	1,207	-0.83%
2019/02/26	5	21.90	0	0.00	21.90	5	1,174	0.43%
2019/02/25	3	21.80	10	21.95	21.80	-7	1,176	-0.60%
2019/02/21	2	21.90	0	0.00	21.95	2	1,171	0.17%
2019/02/20	1	22.10	1	22.25	22.20	0	1,168	0.00%
2019/02/19	4	22.04	0	0.00	22.05	4	1,173	0.34%
2019/02/18	17	21.96	4	22.16	21.90	13	1,202	1.08%
2019/02/15	10	22.95	1	23.20	22.95	9	1,183	0.76%
2019/02/13	1	23.00	0	0.00	22.85	1	1,188	0.08%
2019/02/12	0	0.00	3	23.07	23.10	-3	1,187	-0.25%
2019/02/11	7	22.95	4	23.16	22.95	3	1,188	0.25%
2019/01/30	9	22.50	3	22.45	22.65	6	1,185	0.51%
2019/01/29	2	22.28	0	0.00	22.25	2	1,213	0.16%
2019/01/28	5	22.66	2	23.00	22.65	3	1,246	0.24%
2019/01/25	6	22.53	2	22.50	22.50	4	1,243	0.32%
2019/01/24	2	22.50	0	0.00	22.30	2	1,254	0.16%
2019/01/23	0	0.00	2	22.23	22.30	-2	1,259	-0.16%
2019/01/22	2	22.25	3	22.15	22.20	-1	1,272	-0.08%
2019/01/18	0	0.00	3	21.50	21.50	-3	1,258	-0.24%
2019/01/14	4	21.35	2	21.23	21.30	2	1,313	0.15%
2019/01/11	0	0.00	4	22.00	21.15	-4	1,323	-0.30%
2019/01/10	0	0.00	1	21.20	21.40	-1	1,280	-0.08%
2019/01/08	0	0.00	3	20.90	20.90	-3	1,320	-0.23%
2019/01/07	4	20.63	0	0.00	20.65	4	1,346	0.30%
2019/01/04	1	20.05	0	0.00	20.75	1	1,393	0.07%
2019/01/03	2	20.15	0	0.00	20.20	2	1,477	0.14%
2019/01/02	1	20.40	2	20.45	20.40	-1	1,519	-0.07%
2018/12/27	0	0.00	2	20.00	19.60	-2	1,641	-0.12%
2018/12/24	2	20.00	2	20.10	20.05	0	1,834	0.00%
2018/12/21	4	19.60	15.7	19.54	19.75	-11.7	2,086	-0.56%
2018/12/14	7	20.26	0	0.00	20.30	7	2,684	0.26%
2018/12/10	3	19.55	1	19.60	19.55	2	3,497	0.06%
2018/12/07	4	20.18	4	20.15	20.10	0	3,533	0.00%
2018/12/04	0	0.00	5	20.50	20.45	-5	3,561	-0.14%
2018/11/30	11	20.43	22	20.33	20.35	-11	3,622	-0.30%
2018/11/29	9	21.11	8	20.90	20.90	1	3,672	0.03%
2018/11/28	4	21.14	3	21.15	21.10	1	3,683	0.03%
2018/11/26	6	21.13	8	21.24	21.20	-2	3,720	-0.05%
2018/11/23	2	21.25	2	21.05	21.00	0	3,730	0.00%
2018/11/22	6	21.39	5	21.35	21.35	1	3,742	0.03%
2018/11/21	5	21.47	0	0.00	21.35	5	3,767	0.13%
2018/11/20	6	21.99	2	21.80	21.80	4	3,784	0.11%
2018/11/19	0	0.00	3	21.80	21.80	-3	3,811	-0.08%
2018/11/16	0	0.00	3	21.42	21.70	-3	3,835	-0.08%
2018/11/15	12	21.28	7	21.40	21.40	5	3,848	0.13%
2018/11/14	4	22.64	0	0.00	22.10	4	3,832	0.10%
2018/11/12	0	0.00	3	22.90	22.75	-3	3,948	-0.08%
2018/11/09	0	0.00	2	22.75	22.90	-2	3,930	-0.05%
2018/11/08	17	23.07	0	0.00	22.85	17	3,939	0.43%
2018/11/05	1	22.45	1	22.80	22.80	0	3,902	0.00%
2018/11/02	5	21.07	5	21.55	21.75	0	3,873	0.00%
2018/11/01	2	20.58	2	20.65	20.85	0	3,852	0.00%
2018/10/29	1	21.35	0	0.00	21.35	1	3,844	0.03%
2018/10/26	8	21.48	8	21.25	21.20	0	3,853	0.00%
2018/10/25	2	21.35	5	21.47	21.40	-3	3,863	-0.08%
2018/10/24	2	21.65	9	21.82	21.95	-7	3,878	-0.18%
2018/10/19	1	21.20	0	0.00	21.60	1	3,975	0.03%
2018/10/18	1	21.40	0.3	21.50	21.50	0.7	3,953	0.02%
2018/10/17	0	0.00	1	21.59	21.40	-1	3,944	-0.03%
2018/10/16	2	21.15	0	0.00	21.10	2	3,920	0.05%
2018/10/15	6	21.07	4	21.00	21.05	2	3,888	0.05%
2018/10/12	5	21.14	0	0.00	21.30	5	3,863	0.13%
2018/10/11	0	0.00	1	21.50	20.80	-1	3,807	-0.03%
2018/10/09	1	22.80	0	0.00	22.80	1	3,708	0.03%
2018/10/08	0	0.00	2	23.30	23.40	-2	3,674	-0.05%
2018/10/05	1	22.00	8	22.55	23.10	-7	3,638	-0.19%
2018/10/04	6	23.01	0	0.00	22.80	6	3,547	0.17%
2018/10/03	40	23.54	35	23.54	23.30	5	3,519	0.14%
2018/10/02	1	24.45	0	0.00	24.40	1	3,404	0.03%
2018/09/28	18	24.84	25	24.86	24.30	-7	3,334	-0.21%
2018/09/27	1	23.95	23	23.78	23.90	-22	3,143	-0.70%
2018/09/26	0	0.00	2	23.70	23.75	-2	3,103	-0.06%
2018/09/25	27	24.53	3	24.18	24.30	24	3,028	0.79%
2018/09/21	1	23.80	1	24.00	24.30	0	2,926	0.00%
2018/09/20	28	24.92	24	24.48	24.40	4	2,775	0.14%
2018/09/19	13	24.62	10	24.70	24.70	3	2,580	0.12%
2018/09/18	13	23.74	29	23.81	23.80	-16	2,152	-0.74%
2018/09/17	2	23.45	1	23.40	22.50	1	1,873	0.05%
2018/09/14	14	22.67	0	0.00	22.80	14	1,783	0.79%
2018/09/13	1	22.85	0	0.00	22.55	1	1,767	0.06%
2018/09/12	0	0.00	3	22.20	22.20	-3	1,732	-0.17%
2018/09/11	4	21.50	0	0.00	22.00	4	1,736	0.23%
2018/09/07	0	0.00	10	22.02	21.50	-10	1,745	-0.57%
2018/09/06	3	23.08	3	22.90	22.65	0	1,721	0.00%
2018/09/05	0	0.00	9	23.03	23.10	-9	1,690	-0.53%
2018/09/03	0	0.00	1.1	22.46	22.15	-1.1	1,694	-0.06%
2018/08/30	0.3	21.70	0	0.00	21.70	0.3	1,737	0.02%
2018/08/23	1	22.55	1	22.50	22.40	0	2,112	0.00%
2018/08/22	0	0.00	1	22.60	22.25	-1	2,187	-0.05%
2018/08/21	0	0.00	2	22.10	22.40	-2	2,364	-0.08%
2018/08/20	4	22.51	15	22.52	22.00	-11	2,553	-0.43%
2018/08/17	6	21.90	20	21.90	21.90	-14	2,702	-0.52%
2018/08/14	14	21.31	8	21.41	21.50	6	3,012	0.20%
2018/08/13	0	0.00	4	20.88	20.65	-4	3,041	-0.13%
2018/08/09	2	21.60	0	0.00	21.55	2	3,052	0.07%
2018/08/07	3	21.30	0	0.00	21.60	3	3,047	0.10%
2018/08/06	8	21.43	0	0.00	21.40	8	3,052	0.26%
2018/08/03	2	21.98	3	21.98	21.35	-1	3,048	-0.03%
2018/08/02	4	21.46	0	0.00	21.45	4	3,007	0.13%
2018/08/01	1	21.55	0	0.00	21.65	1	3,001	0.03%
2018/07/31	1.5	21.42	10	21.50	21.45	-8.5	2,988	-0.28%
2018/07/30	5	21.52	1	20.90	21.55	4	3,013	0.13%
2018/07/27	6	20.10	4	20.06	20.10	2	2,911	0.07%
2018/07/26	0	0.00	4	19.69	19.80	-4	2,889	-0.14%
2018/07/25	0	0.00	1	19.15	19.20	-1	2,883	-0.03%
2018/07/24	0.5	18.90	0	0.00	18.95	0.5	2,894	0.02%
2018/07/23	2	19.25	0	0.00	19.20	2	2,897	0.07%
2018/07/20	0	0.00	21	19.42	19.40	-21	2,899	-0.72%
2018/07/19	0	0.00	3	19.55	19.55	-3	2,898	-0.10%
2018/07/16	1	19.45	2	19.45	19.45	-1	2,902	-0.03%
2018/07/13	1	19.45	0	0.00	19.55	1	2,893	0.03%
2018/07/12	1	19.50	0	0.00	19.45	1	2,893	0.03%
2018/07/10	3	18.90	0	0.00	19.05	3	2,889	0.10%
2018/07/09	18	18.97	0	0.00	19.10	18	2,893	0.62%
2018/07/03	0	0.00	2	18.90	18.70	-2	2,896	-0.07%
2018/06/26	0	0.00	7	19.65	19.90	-7	2,879	-0.24%
2018/06/25	0	0.00	11	19.91	19.75	-11	2,886	-0.38%
2018/06/19	0	0.00	4	21.54	21.40	-4	2,840	-0.14%
2018/06/14	0	0.00	1	20.70	20.55	-1	2,799	-0.04%
2018/06/13	3	21.22	0	0.00	20.95	3	2,793	0.11%
2018/06/12	0	0.00	4	21.33	21.45	-4	2,768	-0.14%
2018/06/11	3	21.35	0.3	21.20	21.15	2.7	2,725	0.10%
2018/06/08	51	22.68	3	22.80	22.25	48	2,669	1.80%
2018/06/07	1	22.15	0	0.00	22.20	1	2,632	0.04%
2018/06/06	7	22.52	76.2	22.46	22.40	-69.2	2,609	-2.65%
2018/06/05	1	23.25	2	23.60	22.95	-1	2,573	-0.04%
2018/06/01	6	23.06	1	23.10	23.05	5	2,473	0.20%
2018/05/31	3.1	22.78	2	22.80	23.40	1.1	2,426	0.05%
2018/05/30	2	22.30	8	22.34	22.20	-6	2,301	-0.26%
2018/05/29	5	23.04	0	0.00	22.90	5	2,204	0.23%
2018/05/28	5	23.68	2	24.03	23.80	3	2,003	0.15%
2018/05/25	45.2	23.54	15	23.65	23.40	30.2	1,795	1.68%
2018/05/24	58	22.42	114	22.62	22.80	-56	1,541	-3.63%	大賣/
2018/05/23	20	21.05	7	20.74	21.00	13	1,283	1.01%
2018/05/21	3	20.25	40	20.15	19.90	-37	1,217	-3.04%
2018/05/18	1	19.90	0	0.00	19.75	1	1,188	0.08%
2018/05/11	1	19.25	0	0.00	19.00	1	1,249	0.08%
2018/05/09	5	19.20	0	0.00	19.15	5	1,271	0.39%
2018/05/08	25	19.84	0	0.00	19.65	25	1,270	1.97%
2018/05/07	10	20.05	5	19.45	20.05	5	1,267	0.39%
2018/04/27	0	0.00	6	18.00	17.95	-6	1,318	-0.46%
2018/04/18	1	18.50	0	0.00	18.50	1	2,134	0.05%
2018/04/17	5	18.65	5	18.70	18.55	0	2,337	0.00%
2018/04/16	0	0.00	5	19.00	18.60	-5	2,342	-0.21%
2018/04/11	6	19.43	0.4	19.40	19.50	5.6	2,360	0.24%
2018/04/09	0	0.00	5	19.13	19.00	-5	2,375	-0.21%
2018/04/02	0	0.00	5	18.95	19.10	-5	2,437	-0.21%
2018/03/31	0.1	18.50	0	0.00	18.45	0.1	2,424	0.00%
2018/03/29	0	0.00	10	18.55	18.50	-10	2,446	-0.41%
2018/03/28	5	18.56	0	0.00	18.50	5	2,478	0.20%
2018/03/26	0	0.00	7	18.80	18.70	-7	2,507	-0.28%
2018/03/22	10	19.24	0	0.00	19.05	10	2,490	0.40%
2018/03/21	2	19.75	2	19.35	19.35	0	2,494	0.00%
2018/03/16	0	0.00	8	19.90	19.80	-8	2,457	-0.33%
2018/03/15	0.1	19.80	47	19.93	19.80	-46.9	2,449	-1.91%
2018/03/14	0	0.00	3	20.20	19.85	-3	2,445	-0.12%
2018/03/13	1	20.65	10	20.54	20.40	-9	2,423	-0.37%
2018/03/12	0	0.00	26	20.62	20.55	-26	2,415	-1.08%
2018/03/09	13	20.94	11	21.01	20.75	2	2,390	0.08%
2018/03/08	0	0.00	1	20.65	20.50	-1	2,343	-0.04%
2018/03/07	4	20.81	1	20.95	20.55	3	2,329	0.13%
2018/03/06	5	20.82	1	20.75	20.75	4	2,288	0.17%
2018/03/01	2	20.50	1	20.45	20.45	1	2,221	0.05%
2018/02/27	2	20.25	0	0.00	20.25	2	2,219	0.09%
2018/02/23	1	20.90	1	20.70	20.70	0	2,236	0.00%
2018/02/22	2	20.33	2	20.60	20.60	0	2,225	0.00%
2018/02/09	2	19.30	0	0.00	19.60	2	2,308	0.09%
2018/02/08	16	19.46	0	0.00	19.55	16	2,286	0.70%
2018/02/07	40	19.38	80	19.13	19.00	-40	2,267	-1.76%
2018/02/06	4	18.90	66	19.60	18.90	-62	2,258	-2.74%
2018/02/05	4	20.10	11	20.40	20.65	-7	2,201	-0.32%
2018/02/02	1	21.20	5	20.90	20.95	-4	2,191	-0.18%
2018/02/01	65	21.11	62	21.03	20.95	3	2,216	0.14%
2018/01/26	20	21.10	0.5	21.10	21.20	19.5	2,172	0.90%
2018/01/25	40	20.60	40	20.70	20.65	0	2,151	0.00%
2018/01/24	15	21.27	0	0.00	20.70	15	2,135	0.70%
2018/01/23	0	0.00	8	21.00	21.25	-8	2,107	-0.38%
2018/01/19	43	20.91	45	20.96	20.90	-2	2,030	-0.10%
2018/01/18	9	21.18	11	21.74	21.10	-2	2,004	-0.10%
2018/01/16	38	22.12	30	22.16	21.80	8	1,831	0.44%
2018/01/15	77	20.92	62	20.82	20.85	15	1,654	0.91%
2018/01/12	76	21.30	9	21.00	21.25	67	1,575	4.25%
2018/01/11	58	19.44	0	0.00	20.05	58	1,247	4.65%
2018/01/10	1	18.25	0	0.00	18.25	1	1,040	0.10%
2018/01/08	1	18.10	0	0.00	18.05	1	1,023	0.10%
2018/01/04	0	0.00	1	18.65	18.40	-1	1,008	-0.10%
2018/01/02	1	18.80	0	0.00	18.85	1	989	0.10%