大聯大 (3702)-元大-雙和券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
85.1
漲跌
▲0.3
漲幅
+0.35%
成交量
7,523張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	87.00	85.10	-1	9,937	-0.01%
2024/04/25	0.2	85.00	0	0.00	84.80	0.2	9,925	0.00%
2024/04/24	1.1	86.11	0	0.00	86.40	1.1	9,984	0.01%
2024/04/23	3	85.33	1	85.00	85.10	2	10,190	0.02%
2024/04/22	0	88.00	1	88.20	86.70	-1	10,214	-0.01%
2024/04/19	7.1	87.80	8	89.60	88.70	-0.9	10,163	-0.01%
2024/04/18	8	90.70	8	91.29	89.30	0	9,968	0.00%
2024/04/17	0	0.00	6.2	92.27	92.40	-6.2	9,978	-0.06%
2024/04/16	2.1	89.16	2	89.85	89.60	0.1	9,949	0.00%
2024/04/15	5	92.00	0	0.00	91.10	5	9,846	0.05%
2024/04/12	0.2	90.41	2	92.30	91.60	-1.8	9,806	-0.02%
2024/04/11	28	90.59	20	90.90	91.00	8	9,853	0.08%
2024/04/10	24.1	90.41	24	90.20	89.90	0.1	9,862	0.00%
2024/04/09	25	89.76	21	90.08	89.70	4	9,885	0.04%
2024/04/08	12	89.73	12	90.48	89.90	0	9,939	0.00%
2024/04/03	1	92.70	0.2	92.20	91.70	0.8	9,835	0.01%
2024/04/02	11	92.70	9	93.10	93.00	2	9,840	0.02%
2024/04/01	10	93.18	10	93.80	92.50	0	9,840	0.00%
2024/03/29	23	93.99	28	94.18	95.90	-5	9,768	-0.05%
2024/03/28	52	95.99	55	96.24	96.00	-3	9,508	-0.03%
2024/03/27	1	95.50	16	93.80	95.60	-15	9,446	-0.16%
2024/03/26	18.2	89.57	12	89.90	89.90	6.2	9,369	0.07%
2024/03/25	3	89.13	3	89.77	89.50	0	9,474	0.00%
2024/03/22	5	89.64	11	89.36	89.20	-6	9,602	-0.06%
2024/03/21	14.1	89.79	13	90.39	90.90	1.1	9,726	0.01%
2024/03/20	13.1	91.47	10.2	92.19	90.00	2.9	9,777	0.03%
2024/03/19	24.1	92.73	17	93.87	91.00	7.1	9,744	0.07%
2024/03/18	14	92.24	20.1	92.14	92.50	-6.1	9,521	-0.06%
2024/03/15	23	88.25	33.7	88.73	92.10	-10.7	9,342	-0.11%
2024/03/14	43	88.16	21	87.24	85.70	22	8,740	0.25%
2024/03/13	35	96.92	41	95.59	95.20	-6	8,494	-0.07%
2024/03/12	15	96.25	10.1	96.71	95.90	4.9	8,396	0.06%
2024/03/11	10	93.11	9	94.20	93.50	1	8,348	0.01%
2024/03/08	22	98.21	26.1	98.62	97.30	-4.1	8,303	-0.05%
2024/03/07	11.1	95.25	13.1	95.38	96.20	-2.1	7,988	-0.03%
2024/03/06	5.1	90.84	8.1	94.14	92.80	-3	7,767	-0.04%
2024/03/05	1.1	84.05	0	0.00	87.60	1.1	7,797	0.01%
2024/03/01	7	90.39	4	89.03	88.70	3	7,836	0.04%
2024/02/29	0	0.00	4.4	92.32	92.80	-4.4	7,841	-0.06%
2024/02/27	0	92.70	2	92.25	91.70	-2	7,786	-0.03%
2024/02/26	1	92.00	0	0.00	91.60	1	7,807	0.01%
2024/02/23	1	94.10	9	94.38	94.40	-8	7,794	-0.10%
2024/02/22	0	0.00	2	91.60	91.50	-2	7,833	-0.03%
2024/02/21	3	91.23	0	0.00	90.30	3	7,922	0.04%
2024/02/20	2	92.60	16.1	93.30	94.00	-14.1	8,111	-0.17%
2024/02/19	3	88.10	2	89.35	89.00	1	8,077	0.01%
2024/02/16	1	87.90	5	89.02	89.40	-4	8,149	-0.05%
2024/02/15	4	86.77	10	87.00	86.60	-6	8,167	-0.07%
2024/02/05	0	87.60	1	87.30	87.60	-1	8,243	-0.01%
2024/02/02	9.1	88.73	0	88.53	88.50	9.1	8,277	0.11%
2024/02/01	3	88.30	4	88.20	88.70	-1	8,317	-0.01%
2024/01/31	3	87.00	1	87.50	87.20	2	8,333	0.02%
2024/01/30	11	88.22	4	89.28	87.70	7	8,340	0.08%
2024/01/29	1	89.60	0.1	89.50	89.80	0.9	8,375	0.01%
2024/01/26	0	0.00	7	88.73	89.00	-7	8,547	-0.08%
2024/01/25	1	89.80	2	89.15	89.00	-1	8,640	-0.01%
2024/01/24	1	89.90	0	89.90	89.90	1	8,852	0.01%
2024/01/22	0	0.00	7	89.24	89.60	-7	8,933	-0.08%
2024/01/19	3	85.80	16	86.24	86.70	-13	8,907	-0.15%
2024/01/18	11	86.77	5	87.14	86.80	6	8,900	0.07%
2024/01/17	12	85.87	13.1	86.24	86.50	-1.1	8,815	-0.01%
2024/01/16	3	83.37	20.2	83.75	84.30	-17.2	8,651	-0.20%
2024/01/15	7	81.27	11	82.01	82.40	-4	8,581	-0.05%
2024/01/12	2.1	81.19	4	81.13	81.10	-1.9	8,582	-0.02%
2024/01/11	12.1	80.79	7	81.30	81.70	5.1	8,635	0.06%
2024/01/10	0	0.00	6	81.78	82.00	-6	8,669	-0.07%
2024/01/09	2	81.20	1	81.40	81.80	1	8,690	0.01%
2024/01/08	5	80.90	4	81.30	80.90	1	8,733	0.01%
2024/01/05	14	80.52	15	79.79	81.40	-1	8,737	-0.01%
2024/01/04	2	80.50	300	81.24	81.60	-298	8,655	-3.44%	大賣/鉅額交易
2024/01/03	3	80.73	2	80.50	80.50	1	8,673	0.01%
2024/01/02	4	80.40	16	80.22	80.40	-12	8,668	-0.14%
2023/12/29	2	81.50	2.2	81.63	81.60	-0.2	8,620	0.00%
2023/12/28	4	83.10	0	0.00	81.40	4	8,657	0.05%
2023/12/27	12	84.65	1	84.90	85.00	11	8,703	0.13%
2023/12/26	1	82.40	5	83.42	84.10	-4	8,671	-0.05%
2023/12/25	6	82.48	1	82.60	82.50	5	8,668	0.06%
2023/12/22	4	81.95	3.1	83.79	83.40	0.9	8,653	0.01%
2023/12/21	5	80.22	2	81.60	81.90	3	8,493	0.04%
2023/12/20	7	81.11	11	81.20	80.60	-4	8,331	-0.05%
2023/12/19	7.1	80.68	7	79.96	81.20	0.1	8,153	0.00%
2023/12/18	9	80.30	7	80.49	81.30	2	7,981	0.03%
2023/12/15	6.1	80.19	5	81.22	80.20	1.1	7,837	0.01%
2023/12/14	6	83.21	6	83.22	82.90	0	7,677	0.00%
2023/12/13	2	84.60	5	84.80	85.00	-3	7,575	-0.04%
2023/12/12	0	0.00	2.1	82.41	83.30	-2.1	7,609	-0.03%
2023/12/11	2	79.75	1	80.40	80.70	1	7,522	0.01%
2023/12/08	3	79.00	0	0.00	79.20	3	7,481	0.04%
2023/12/07	2.1	78.79	4.2	78.86	78.90	-2.1	7,484	-0.03%
2023/12/06	6	76.87	4.1	77.43	78.00	1.9	7,417	0.03%
2023/12/05	8	76.23	8.2	76.08	77.00	-0.2	7,372	0.00%
2023/12/04	4	75.00	5.1	74.58	75.00	-1.1	7,273	-0.02%
2023/12/01	12	74.55	7	74.07	73.30	5	7,248	0.07%
2023/11/30	4	75.87	0.5	76.90	77.60	3.5	7,090	0.05%
2023/11/29	3	74.87	12	75.39	76.50	-9	6,829	-0.13%
2023/11/28	5	74.08	6.2	74.66	75.10	-1.2	6,737	-0.02%
2023/11/27	0	72.70	0	0.00	74.00	0	6,676	0.00%
2023/11/24	1	71.60	2	72.20	73.50	-1	6,619	-0.02%
2023/11/23	1	72.10	0	0.00	71.90	1	6,556	0.02%
2023/11/22	0	0.00	1	71.70	72.50	-1	6,518	-0.02%
2023/11/21	5	71.82	15	71.72	71.70	-10	6,541	-0.15%
2023/11/20	3	70.96	1	71.20	71.40	2	6,492	0.03%
2023/11/17	18	72.88	10.8	73.30	71.20	7.2	6,498	0.11%
2023/11/16	5	69.78	6.4	69.29	69.60	-1.4	6,275	-0.02%
2023/11/15	2.1	69.21	12.2	70.70	69.50	-10.1	6,226	-0.16%
2023/11/14	4.1	71.12	0.2	70.70	70.70	4	6,161	0.06%
2023/11/13	3	71.53	3	72.50	71.10	0	6,145	0.00%
2023/11/10	3	71.90	6	71.73	72.20	-3	6,076	-0.05%
2023/11/09	1	74.40	0	0.00	73.50	1	6,113	0.02%
2023/11/08	2.1	74.70	6	74.72	74.60	-3.9	6,145	-0.06%
2023/11/07	10	73.52	5.4	73.16	74.20	4.6	6,108	0.07%
2023/11/06	6	73.08	11.1	72.44	72.90	-5.1	6,111	-0.08%
2023/11/03	5	71.46	11.2	70.97	70.90	-6.1	6,058	-0.10%
2023/11/02	7.1	74.16	13	73.20	72.80	-6	5,917	-0.10%
2023/11/01	8.1	73.62	3	73.10	74.10	5.1	5,786	0.09%
2023/10/31	0	0.00	5	70.50	71.60	-5	5,603	-0.09%
2023/10/30	1	68.90	0.1	68.70	68.90	0.9	5,484	0.02%
2023/10/27	5	69.28	2.1	68.89	68.80	2.9	5,462	0.05%
2023/10/26	1	67.40	0	0.00	67.40	1	5,461	0.02%
2023/10/25	0	67.60	0.1	67.85	68.20	-0.1	5,516	0.00%
2023/10/24	1	67.70	13.1	67.03	67.70	-12.1	5,581	-0.22%
2023/10/23	5	66.22	5	67.02	66.30	0	5,657	0.00%
2023/10/19	0	0.00	6.1	67.40	67.50	-6.1	6,073	-0.10%
2023/10/18	0	0.00	8	66.83	67.00	-8	6,176	-0.13%
2023/10/17	1	67.70	2	67.50	67.00	-1	6,165	-0.02%
2023/10/16	5	67.96	1.1	67.64	68.10	3.9	6,249	0.06%
2023/10/13	2	66.50	2.1	66.50	66.50	-0.1	6,297	0.00%
2023/10/12	2	65.00	0.3	65.15	65.50	1.7	6,268	0.03%
2023/10/11	4	64.45	9.1	64.57	64.80	-5.1	6,265	-0.08%
2023/10/06	2	63.00	8.1	62.41	63.00	-6.1	6,240	-0.10%
2023/10/04	7	60.94	2.3	60.91	61.30	4.7	6,212	0.08%
2023/10/03	1	61.40	13	61.22	61.60	-12	6,165	-0.19%
2023/10/02	16.3	59.98	11	60.24	60.00	5.3	6,109	0.09%
2023/09/28	1	60.50	10	60.40	60.60	-9	6,078	-0.15%
2023/09/27	0	0.00	5	59.50	60.00	-5	6,091	-0.08%
2023/09/26	0	0.00	1	59.70	60.00	-1	6,178	-0.02%
2023/09/25	0	0.00	1	60.00	60.00	-1	6,155	-0.02%
2023/09/22	0	0.00	4	59.15	59.50	-4	6,134	-0.07%
2023/09/21	1	59.50	3	58.97	59.30	-2	6,071	-0.03%
2023/09/20	0	0.00	4	59.70	59.60	-4	6,051	-0.07%
2023/09/18	26	59.75	0	0.00	59.50	26	5,945	0.44%
2023/09/15	1	58.50	15	59.35	59.50	-14	5,888	-0.24%
2023/09/14	0	0.00	8.6	57.64	58.20	-8.6	5,765	-0.15%
2023/09/13	0	0.00	2	57.00	57.40	-2	5,760	-0.03%
2023/09/12	0	0.00	1.5	57.23	56.90	-1.5	5,792	-0.03%
2023/09/11	5	56.40	1	56.60	56.50	4	5,783	0.07%
2023/09/08	0	0.00	2	56.85	56.60	-2	5,779	-0.03%
2023/09/07	10	56.84	2	56.90	56.70	8	5,796	0.14%
2023/09/06	11	56.32	32	55.97	56.40	-21	5,762	-0.37%
2023/09/04	0	0.00	0	54.60	54.80	0	5,702	0.00%
2023/08/31	1	54.90	0	0.00	54.90	1	5,707	0.02%
2023/08/29	1	52.90	0.1	53.20	53.80	0.9	5,618	0.02%
2023/08/25	0	0.00	11	54.61	54.70	-11	5,735	-0.19%
2023/08/24	27	54.08	5	54.90	53.40	22	5,692	0.39%
2023/08/23	10	54.50	32	54.48	55.50	-22	5,647	-0.39%
2023/08/22	0.1	53.80	0	0.00	54.00	0.1	5,577	0.00%
2023/08/21	0.5	53.50	1	53.70	54.00	-0.5	5,608	-0.01%
2023/08/18	1	53.00	3	53.33	53.70	-2	5,628	-0.04%
2023/08/17	0	0.00	1	52.50	52.80	-1	5,642	-0.02%
2023/08/16	0	0.00	1	52.30	52.50	-1	5,653	-0.02%
2023/08/15	1	52.50	8	52.78	52.20	-7	5,693	-0.12%
2023/08/11	0.1	51.20	1	51.20	51.50	-0.9	5,592	-0.02%
2023/08/10	1	50.32	0	0.00	51.50	1	5,571	0.02%
2023/08/09	1	50.50	0.1	50.90	51.20	0.9	5,527	0.02%
2023/08/08	2	50.45	32	50.53	51.00	-30	5,505	-0.54%
2023/08/07	1	50.00	1	50.60	51.00	0	5,473	0.00%
2023/08/04	10	50.00	0	0.00	49.95	10	5,440	0.18%
2023/08/02	5	49.94	0	0.00	49.95	5	5,402	0.09%
2023/08/01	7	50.26	2	50.30	50.40	5	5,379	0.09%
2023/07/31	0	50.30	2	50.20	50.40	-2	5,398	-0.04%
2023/07/28	18.2	49.92	2	50.60	50.30	16.2	5,366	0.30%
2023/07/27	7	49.51	0.4	49.51	49.80	6.6	5,239	0.13%
2023/07/26	5.1	49.36	0	0.00	49.15	5.1	5,170	0.10%
2023/07/25	23.2	50.26	7	50.60	50.10	16.2	5,066	0.32%
2023/07/24	4.6	56.21	1	56.50	56.80	3.6	4,749	0.07%
2023/07/21	3	56.87	2	56.80	57.10	1	4,552	0.02%
2023/07/20	1	57.50	21	57.79	57.70	-20	4,403	-0.45%
2023/07/19	15	57.61	0	0.00	57.80	15	4,274	0.35%
2023/07/18	10	58.50	28	58.27	59.00	-18	4,157	-0.43%
2023/07/17	1	58.10	5	58.50	58.50	-4	4,024	-0.10%
2023/07/14	0	0.00	6	58.12	58.30	-6	3,995	-0.15%
2023/07/13	1	57.50	4	58.53	57.40	-3	3,958	-0.08%
2023/07/12	2	57.95	3	57.80	58.00	-1	3,910	-0.03%
2023/07/11	0	0.00	1	56.90	57.30	-1	3,877	-0.03%
2023/07/07	1	56.00	1	56.20	56.10	0	3,881	0.00%
2023/07/06	0	0.00	5	56.90	56.60	-5	3,879	-0.13%
2023/07/04	0	0.00	20	55.25	56.20	-20	3,809	-0.53%
2023/07/03	0.1	54.90	10	54.90	55.00	-9.9	3,697	-0.27%
2023/06/28	0	0.00	4	54.90	54.90	-4	3,781	-0.11%
2023/06/26	10	54.60	14	54.84	54.90	-4	3,771	-0.11%
2023/06/21	0	0.00	0.1	54.40	54.80	-0.1	3,754	0.00%
2023/06/14	20	54.60	0	0.00	54.40	20	3,611	0.55%
2023/06/13	14	54.20	14	54.40	54.40	0	3,636	0.00%
2023/06/09	1	53.50	0	0.00	53.60	1	3,676	0.03%
2023/06/07	8	53.05	0	0.00	53.20	8	3,759	0.21%
2023/06/06	2	53.30	0	0.00	53.30	2	3,808	0.05%
2023/06/01	0	0.00	9	53.00	53.30	-9	3,831	-0.23%
2023/05/31	0	0.00	2	53.20	53.20	-2	3,822	-0.05%
2023/05/30	0	0.00	5	52.86	52.80	-5	3,682	-0.14%
2023/05/29	2	52.60	19	52.72	53.00	-17	3,719	-0.46%
2023/05/25	0	0.00	1	52.00	52.50	-1	3,646	-0.03%
2023/05/24	11	51.70	12	51.94	51.80	-1	3,601	-0.03%
2023/05/23	14	52.26	10	52.40	52.20	4	3,534	0.11%
2023/05/22	10	52.24	14	52.56	52.70	-4	3,481	-0.11%
2023/05/19	0	0.00	12	52.40	52.50	-12	3,432	-0.35%
2023/05/18	0	0.00	10	51.17	51.30	-10	3,383	-0.30%
2023/05/15	1	49.60	1	49.65	49.80	0	3,314	0.00%
2023/05/12	3	49.70	0	0.00	49.65	3	3,324	0.09%
2023/05/11	0	49.95	0	0.00	49.80	0	3,315	0.00%
2023/05/10	0	0.00	1	49.95	50.00	-1	3,308	-0.03%
2023/05/08	2	49.95	0	0.00	50.20	2	3,372	0.06%
2023/05/05	1	50.10	0	0.00	50.30	1	3,369	0.03%
2023/04/28	4	50.10	0	0.00	50.00	4	3,457	0.12%
2023/04/27	10	50.40	1	50.10	50.40	9	3,428	0.26%
2023/04/21	1	49.80	0	0.00	49.65	1	3,412	0.03%
2023/04/20	0	50.10	0	0.00	49.95	0	3,387	0.00%
2023/04/19	12	50.28	0	0.00	50.00	12	3,407	0.35%
2023/04/17	1	50.10	0	0.00	50.20	1	3,372	0.03%
2023/04/14	4	50.13	0	0.00	50.10	4	3,361	0.12%
2023/04/13	3	50.17	0	0.00	50.00	3	3,347	0.09%
2023/04/06	1	50.20	2	50.40	50.30	-1	3,298	-0.03%
2023/03/31	0	0.00	0	50.10	50.20	0	3,294	0.00%
2023/03/30	3	49.80	2.2	49.77	50.00	0.8	3,469	0.02%
2023/03/29	1	49.65	11	50.25	49.80	-10	3,642	-0.27%
2023/03/28	1	48.40	1	48.50	48.45	0	3,804	0.00%
2023/03/22	0	0.00	1	48.90	48.80	-1	4,337	-0.02%
2023/03/20	2	48.15	0	0.00	48.10	2	4,414	0.05%
2023/03/17	7.1	48.12	0	0.00	48.10	7.1	4,426	0.16%
2023/03/16	21	48.21	0	0.00	47.95	21	4,382	0.48%
2023/03/15	12	48.75	0	0.00	48.75	12	4,336	0.28%
2023/03/14	214	48.54	0	0.00	48.30	214	4,333	4.94%	大買/鉅額交易
2023/03/10	5.1	49.20	1	49.45	49.25	4.1	4,211	0.10%
2023/03/09	1.1	49.91	0	0.00	49.75	1.1	4,197	0.03%
2023/03/08	0	0.00	1.1	50.50	50.60	-1.1	4,205	-0.02%
2023/03/06	0	0.00	2	49.98	50.00	-2	4,211	-0.05%
2023/03/03	2	49.60	1	49.65	49.70	1	4,233	0.02%
2023/03/02	3	48.85	0	0.00	49.60	3	4,266	0.07%
2023/03/01	18.1	48.93	0	0.00	48.75	18.1	4,263	0.42%
2023/02/24	1	49.30	3	49.60	49.30	-2	4,207	-0.05%
2023/02/22	1	48.90	0	49.55	49.20	1	4,239	0.02%
2023/02/20	2	49.53	0	0.00	49.45	2	4,297	0.05%
2023/02/17	3	49.10	0	0.00	49.30	3	4,318	0.07%
2023/02/16	2	49.20	1	49.45	49.20	1	4,371	0.02%
2023/02/15	6	49.03	0	0.00	48.90	6	4,349	0.14%
2023/02/08	1.2	49.52	0	0.00	49.35	1.2	4,363	0.03%
2023/02/06	0	0.00	0.1	49.65	49.45	-0.1	4,363	0.00%
2023/02/03	0	0.00	1	49.30	49.30	-1	4,317	-0.02%
2023/02/02	1	48.80	28	48.77	49.25	-27	4,296	-0.63%
2023/01/31	1	48.20	0	0.00	47.70	1	4,267	0.02%
2023/01/30	0	0.00	3	48.40	48.25	-3	4,215	-0.07%
2023/01/16	11	47.16	0	0.00	47.20	11	4,251	0.26%
2023/01/12	0.2	47.15	0	0.00	47.10	0.2	4,365	0.00%
2023/01/11	1	47.40	0	0.00	47.40	1	4,418	0.02%
2023/01/10	0	0.00	2	47.90	48.00	-2	4,482	-0.04%
2023/01/04	0.1	47.65	0	0.00	47.55	0.1	4,688	0.00%
2022/12/27	0	0.00	0.2	47.65	47.55	-0.2	4,774	0.00%
2022/12/22	3	47.80	0	0.00	48.05	3	5,029	0.06%
2022/12/20	6	47.63	8	47.18	47.30	-2	4,741	-0.04%
2022/12/19	0	0.00	1	48.75	48.75	-1	4,618	-0.02%
2022/12/15	0	0.00	1	47.45	47.65	-1	4,309	-0.02%
2022/12/14	1	47.30	1	47.25	47.65	0	4,399	0.00%
2022/12/13	3	47.45	2	47.25	47.35	1	4,448	0.02%
2022/12/12	1	48.75	0	0.00	48.75	1	4,469	0.02%
2022/12/09	1	48.15	2	48.50	48.50	-1	4,607	-0.02%
2022/12/06	4	47.69	1	47.55	47.55	3	4,609	0.07%
2022/12/01	4	48.35	1	48.45	48.40	3	4,668	0.06%
2022/11/24	0	0.00	0.6	47.10	47.20	-0.6	4,620	-0.01%
2022/11/23	1	46.85	0	0.00	46.70	1	4,610	0.02%
2022/11/18	0	0.00	2	46.05	45.85	-2	4,596	-0.04%
2022/11/17	4	46.25	2	46.35	46.35	2	4,585	0.04%
2022/11/16	1	46.90	2	47.05	47.05	-1	4,563	-0.02%
2022/11/15	3	46.88	0	0.00	47.00	3	4,557	0.07%
2022/11/14	3	47.10	0	0.00	47.55	3	4,551	0.07%
2022/11/11	0	0.00	8	46.70	46.65	-8	4,535	-0.18%
2022/11/08	1	45.50	0	0.00	45.75	1	4,597	0.02%
2022/11/07	0.1	45.40	0	0.00	45.30	0.1	4,576	0.00%
2022/11/04	0	0.00	0.6	45.15	45.40	-0.6	4,564	-0.01%
2022/11/02	0	0.00	1	44.55	44.60	-1	4,539	-0.02%
2022/11/01	0.1	44.05	0	0.00	44.25	0.1	4,539	0.00%
2022/10/31	0.2	44.13	0	0.00	43.95	0.2	4,546	0.00%
2022/10/28	0	0.00	10	44.45	44.25	-10	4,558	-0.22%
2022/10/27	1.1	44.29	20	44.40	44.15	-18.9	4,587	-0.41%
2022/10/26	0.1	44.25	0	0.00	44.40	0.1	4,618	0.00%
2022/10/25	10.2	44.20	0	0.00	44.25	10.2	4,645	0.22%
2022/10/24	0.1	45.30	0	0.00	45.05	0.1	4,619	0.00%
2022/10/19	8	45.70	10	46.50	45.70	-2	4,533	-0.04%
2022/10/18	1.2	45.16	0	0.00	45.60	1.2	4,484	0.03%
2022/10/14	10	46.10	0	0.00	46.10	10	4,470	0.22%
2022/10/06	1.1	47.85	0	0.00	47.70	1.1	4,864	0.02%
2022/10/05	2	47.48	0	0.00	47.30	2	4,916	0.04%
2022/10/03	0.1	45.60	0	0.00	45.85	0.1	4,897	0.00%
2022/09/30	1	45.85	0	0.00	46.45	1	4,875	0.02%
2022/09/27	0.1	47.40	0	0.00	47.10	0.1	4,713	0.00%
2022/09/22	1	48.20	0	0.00	48.20	1	4,619	0.02%
2022/09/21	1	49.20	0	0.00	49.05	1	4,510	0.02%
2022/09/19	0	0.00	2	50.00	50.00	-2	4,355	-0.05%
2022/09/16	1.1	50.04	0	0.00	50.10	1.1	4,290	0.03%
2022/09/13	0.1	52.10	0	0.00	52.00	0.1	4,338	0.00%
2022/09/12	0	0.00	1	51.70	52.20	-1	4,492	-0.02%
2022/09/01	3	50.60	2	50.95	50.70	1	4,844	0.02%
2022/08/31	0	0.00	3	51.50	51.40	-3	4,920	-0.06%
2022/08/29	13	50.50	14	50.57	50.50	-1	5,086	-0.02%
2022/08/26	0	0.00	0.1	51.00	51.00	-0.1	5,207	0.00%
2022/08/25	1	50.50	0	0.00	50.40	1	5,298	0.02%
2022/08/22	2	50.50	0	0.00	50.40	2	5,942	0.03%
2022/08/19	0.1	50.00	0	0.00	49.90	0.1	6,057	0.00%
2022/08/18	3.1	49.86	0	0.00	49.90	3.1	6,153	0.05%
2022/08/17	1	50.90	0	0.00	51.00	1	6,319	0.02%
2022/08/15	0	0.00	6	51.43	51.30	-6	6,469	-0.09%
2022/08/12	0	0.00	12	51.20	51.40	-12	6,570	-0.18%
2022/08/10	1	50.90	0	0.00	51.10	1	6,653	0.02%
2022/08/09	0	0.00	15	51.00	51.10	-15	6,661	-0.23%
2022/08/08	0	0.00	45	50.52	51.30	-45	6,689	-0.67%
2022/08/05	0	0.00	2	50.60	50.70	-2	6,713	-0.03%
2022/08/01	10	50.20	0	0.00	50.50	10	6,749	0.15%
2022/07/28	1	49.55	0	0.00	49.60	1	6,705	0.01%
2022/07/27	0	49.20	0	0.00	49.45	0	6,679	0.00%
2022/07/26	0	0.00	1	49.30	49.20	-1	6,664	-0.02%
2022/07/25	0	0.00	0.3	49.55	49.05	-0.3	6,645	0.00%
2022/07/22	1	49.80	11	49.55	49.55	-10	6,653	-0.15%
2022/07/21	15	49.41	4	49.79	49.70	11	6,600	0.17%
2022/07/20	4	49.13	147	49.09	49.10	-143	6,538	-2.19%	大賣/鉅額交易
2022/07/19	21.1	48.68	1	48.65	48.60	20.1	6,472	0.31%
2022/07/18	3	51.80	1	51.90	52.80	2	6,297	0.03%
2022/07/15	1	51.60	0	0.00	51.80	1	6,149	0.02%
2022/07/14	2	52.10	0	0.00	52.10	2	6,075	0.03%
2022/07/13	8	52.30	0	0.00	52.20	8	5,983	0.13%
2022/07/11	2.2	52.06	1	53.20	52.60	1.2	5,893	0.02%
2022/07/08	0	0.00	2	53.00	53.00	-2	5,908	-0.03%
2022/07/07	0	0.00	1	52.10	52.30	-1	5,894	-0.02%
2022/07/06	2	52.00	5	52.00	51.80	-3	5,882	-0.05%
2022/07/05	1	52.50	10	52.75	53.00	-9	5,896	-0.15%
2022/07/04	1	53.90	17	53.95	53.50	-16	5,896	-0.27%
2022/07/01	1	55.10	5	54.10	53.90	-4	5,936	-0.07%
2022/06/30	21	55.00	10	55.20	55.10	11	5,925	0.19%
2022/06/29	20	55.70	23	56.10	56.00	-3	5,909	-0.05%
2022/06/28	2	55.60	24	56.14	56.10	-22	5,901	-0.37%
2022/06/27	1	55.80	0	0.00	55.80	1	5,916	0.02%
2022/06/24	0	0.00	2	55.50	55.30	-2	5,928	-0.03%
2022/06/23	8	54.75	6	55.80	54.90	2	5,937	0.03%
2022/06/22	11	54.41	16	55.10	54.80	-5	5,889	-0.08%
2022/06/20	14	54.94	28	55.07	54.40	-14	5,920	-0.24%
2022/06/17	26	55.89	4	56.18	56.30	22	5,758	0.38%
2022/06/16	0	0.00	20	57.00	56.80	-20	5,607	-0.36%
2022/06/14	1	56.90	0	0.00	56.80	1	5,642	0.02%
2022/06/13	10	56.30	13	57.05	56.80	-3	5,604	-0.05%
2022/06/10	6	57.10	2	57.30	57.10	4	5,572	0.07%
2022/06/09	10	56.40	12	56.93	57.10	-2	5,509	-0.04%
2022/06/08	5	57.40	0	0.00	57.20	5	5,379	0.09%
2022/06/07	10	57.10	2.2	57.09	56.90	7.8	5,333	0.15%
2022/06/06	9	57.30	31	57.13	57.00	-22	5,224	-0.42%
2022/06/02	0	0.00	31	56.32	56.10	-31	5,140	-0.60%
2022/06/01	5	55.24	8	54.98	55.40	-3	5,120	-0.06%
2022/05/31	2	54.40	1	54.90	52.80	1	4,955	0.02%
2022/05/30	39	55.83	10	55.50	54.40	29	4,711	0.62%
2022/05/27	20	56.10	20	56.50	56.20	0	4,554	0.00%
2022/05/25	20	56.10	22.5	56.91	56.10	-2.5	4,402	-0.06%
2022/05/24	0	0.00	2	56.60	56.20	-2	4,249	-0.05%
2022/05/20	0	0.00	5.2	55.99	56.00	-5.2	4,080	-0.13%
2022/05/19	0	0.00	1	54.40	54.40	-1	3,976	-0.03%
2022/05/17	1	54.00	0	0.00	54.30	1	3,945	0.03%
2022/05/16	1	53.50	5	53.80	54.10	-4	3,938	-0.10%
2022/05/13	0	0.00	0.6	53.18	53.50	-0.6	3,964	-0.01%
2022/05/12	0	0.00	16	53.21	53.40	-16	3,988	-0.40%
2022/05/10	1	51.60	1	52.30	53.00	0	3,994	0.00%
2022/05/09	3	53.47	2	53.50	53.00	1	3,972	0.03%
2022/05/06	3	53.80	2	54.30	54.40	1	3,996	0.03%
2022/05/05	0	0.00	4	54.43	54.40	-4	4,056	-0.10%
2022/05/03	0	0.00	1	53.90	53.90	-1	4,114	-0.02%
2022/04/29	0	0.00	2	54.00	54.30	-2	4,149	-0.05%
2022/04/27	6	53.60	0	0.00	53.30	6	4,221	0.14%
2022/04/26	3	54.63	0	0.00	54.70	3	4,232	0.07%
2022/04/25	0	0.00	14	54.70	54.70	-14	4,310	-0.32%
2022/04/19	0	0.00	30	56.30	56.20	-30	4,536	-0.66%
2022/04/18	5	55.80	0	0.00	56.00	5	4,653	0.11%
2022/04/15	0.1	56.10	0	0.00	56.20	0.1	4,652	0.00%
2022/04/14	0	0.00	3	56.57	56.40	-3	4,672	-0.06%
2022/04/13	0	0.00	2	55.90	56.50	-2	4,681	-0.04%
2022/04/12	8	55.73	0	0.00	55.50	8	4,727	0.17%
2022/04/11	3	56.03	2	56.60	56.00	1	4,751	0.02%
2022/04/08	1	55.50	0	0.00	56.00	1	4,779	0.02%
2022/04/06	2	55.80	0	0.00	56.50	2	4,751	0.04%
2022/04/01	4	55.85	0	0.00	56.20	4	4,743	0.08%
2022/03/31	3	56.03	0	0.00	56.00	3	4,760	0.06%
2022/03/30	3	56.40	2	56.60	56.40	1	4,771	0.02%
2022/03/29	10	56.00	0	0.00	56.40	10	4,789	0.21%
2022/03/28	2	55.80	6	56.00	56.20	-4	4,808	-0.08%
2022/03/25	0	0.00	1	56.30	56.70	-1	4,822	-0.02%
2022/03/24	2	56.50	0	0.00	56.90	2	4,842	0.04%
2022/03/23	10.2	56.57	22	56.14	56.30	-11.8	4,912	-0.24%
2022/03/22	0	0.00	2	58.40	58.20	-2	4,765	-0.04%
2022/03/21	0	58.00	1	58.20	58.20	-1	4,776	-0.02%
2022/03/18	0	0.00	3	57.90	58.50	-3	4,765	-0.06%
2022/03/17	0	0.00	5	57.12	57.30	-5	4,639	-0.11%
2022/03/16	2	56.60	2	56.60	56.90	0	4,641	0.00%
2022/03/15	5	56.18	1	56.30	56.40	4	4,629	0.09%
2022/03/14	10	57.30	6	57.17	57.20	4	4,597	0.09%
2022/03/11	0.2	57.00	1	57.00	57.20	-0.8	4,601	-0.02%
2022/03/10	2	57.30	12	57.20	57.20	-10	4,614	-0.22%
2022/03/09	2.3	56.12	0	0.00	56.10	2.3	4,570	0.05%
2022/03/08	0	0.00	13.2	55.67	55.60	-13.2	4,550	-0.29%
2022/03/07	2	56.00	0	0.00	56.10	2	4,497	0.04%
2022/03/04	8	56.73	0	0.00	56.80	8	4,639	0.17%
2022/03/03	5	56.70	7.2	56.74	56.90	-2.2	4,648	-0.05%
2022/03/02	0	0.00	2	56.60	56.90	-2	4,619	-0.04%
2022/03/01	1	56.40	1	56.60	56.70	0	4,574	0.00%
2022/02/25	0	0.00	32	55.56	55.70	-32	4,518	-0.71%
2022/02/24	6	55.53	7	55.27	55.70	-1	4,479	-0.02%
2022/02/23	2	55.80	1	56.00	56.20	1	4,419	0.02%
2022/02/22	0	0.00	1.5	55.57	56.00	-1.5	4,427	-0.03%
2022/02/21	0	0.00	2	56.00	55.90	-2	4,442	-0.05%
2022/02/18	0.1	55.80	0	0.00	55.90	0.1	4,563	0.00%
2022/02/16	4	55.90	1	55.90	56.00	3	4,555	0.07%
2022/02/15	10	55.55	3	55.73	55.50	7	4,535	0.15%
2022/02/14	3	55.80	6	55.72	55.80	-3	4,485	-0.07%
2022/02/11	6	56.12	0	0.00	56.10	6	4,438	0.14%
2022/02/09	1	55.10	7	55.10	55.20	-6	4,343	-0.14%
2022/02/08	6	55.02	0	0.00	55.20	6	4,308	0.14%
2022/02/07	7	54.56	6	54.67	55.10	1	4,275	0.02%
2022/01/26	1	54.20	2	54.60	54.40	-1	4,189	-0.02%
2022/01/25	0	0.00	1	54.00	54.50	-1	4,188	-0.02%
2022/01/24	2	53.90	1	53.70	54.40	1	4,159	0.02%
2022/01/21	1	54.00	0	0.00	54.30	1	4,133	0.02%
2022/01/19	1	54.30	0	0.00	54.40	1	4,051	0.02%
2022/01/18	2	54.60	10	54.40	54.50	-8	4,028	-0.20%
2022/01/14	2.1	53.20	2	53.40	53.40	0.1	4,013	0.00%
2022/01/13	0	0.00	3	53.80	53.90	-3	3,994	-0.08%
2022/01/12	3	53.17	3	53.87	53.60	0	3,977	0.00%
2022/01/11	0	0.00	16	53.06	53.20	-16	3,898	-0.41%
2022/01/10	11	51.80	12	51.90	51.80	-1	3,807	-0.03%
2022/01/07	2.1	51.99	6	51.87	51.70	-3.9	3,814	-0.10%
2022/01/06	0	0.00	14	51.93	52.00	-14	3,788	-0.37%
2022/01/04	2	51.80	0	0.00	51.90	2	3,756	0.05%
2022/01/03	4	52.35	2	52.40	52.30	2	3,738	0.05%
2021/12/30	1	52.70	3	53.03	52.60	-2	3,721	-0.05%
2021/12/29	0	0.00	4	52.43	52.50	-4	3,711	-0.11%
2021/12/28	1.1	52.10	0	0.00	52.20	1.1	3,706	0.03%
2021/12/27	0	0.00	3	51.67	51.90	-3	3,716	-0.08%
2021/12/24	43	51.11	2	51.10	51.20	41	3,706	1.11%
2021/12/23	0	0.00	1	50.90	50.90	-1	3,712	-0.03%
2021/12/22	3	50.73	4	51.05	50.70	-1	3,689	-0.03%
2021/12/21	0	50.50	3	50.63	50.80	-3	3,642	-0.08%
2021/12/20	0	0.00	2	50.50	50.60	-2	3,608	-0.06%
2021/12/17	0	0.00	11	50.79	50.80	-11	3,575	-0.31%
2021/12/16	0	0.00	1	50.70	50.60	-1	3,487	-0.03%
2021/12/15	1	50.30	5	50.50	50.50	-4	3,506	-0.11%
2021/12/14	1	50.30	0	0.00	50.50	1	3,531	0.03%
2021/12/13	2	50.60	1	50.80	50.60	1	3,523	0.03%
2021/12/09	0	0.00	2	50.20	50.20	-2	3,500	-0.06%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/12/06	0	0.00	1	50.40	50.80	-1	3,479	-0.03%
2021/12/03	1	50.20	0	0.00	50.10	1	3,495	0.03%
2021/12/02	0	0.00	1	50.10	50.10	-1	3,493	-0.03%
2021/11/30	2	49.98	0	0.00	50.30	2	3,492	0.06%
2021/11/29	2	49.73	0	0.00	49.95	2	3,298	0.06%
2021/11/26	12	50.08	0	0.00	50.00	12	3,292	0.36%
2021/11/25	3	50.30	2	50.60	50.60	1	3,295	0.03%
2021/11/23	1	50.80	12.2	50.70	50.60	-11.2	3,297	-0.34%
2021/11/22	0	0.00	5	50.94	51.00	-5	3,299	-0.15%
2021/11/19	2	50.45	0	0.00	50.50	2	3,306	0.06%
2021/11/18	2	50.00	21	50.10	50.10	-19	3,273	-0.58%
2021/11/17	14	50.52	0	0.00	50.50	14	3,221	0.43%
2021/11/16	3	51.50	0	0.00	51.80	3	3,126	0.10%
2021/11/15	2	51.90	0	0.00	52.00	2	3,180	0.06%
2021/11/12	2	52.00	0	0.00	52.10	2	3,240	0.06%
2021/11/11	9	52.06	0	0.00	52.10	9	3,309	0.27%
2021/11/10	0	0.00	5	52.10	52.20	-5	3,420	-0.15%
2021/11/09	0	0.00	1	52.00	52.30	-1	3,467	-0.03%
2021/11/03	2	52.40	11	52.49	52.60	-9	4,288	-0.21%
2021/11/02	1	53.00	0.3	52.50	52.00	0.7	4,352	0.02%
2021/10/28	1	51.90	0	0.00	52.00	1	4,509	0.02%
2021/10/27	1	51.90	0	0.00	51.90	1	4,517	0.02%
2021/10/26	0	0.00	1	52.10	51.80	-1	4,543	-0.02%
2021/10/25	1	51.60	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	5	51.40	51.80	-5	4,561	-0.11%
2021/10/20	0	0.00	1	50.40	50.50	-1	4,446	-0.02%
2021/10/19	0	0.00	7.2	50.38	50.60	-7.2	4,489	-0.16%
2021/10/18	0	0.00	2	49.85	49.60	-2	4,473	-0.04%
2021/10/15	1	49.50	0	0.00	49.50	1	4,479	0.02%
2021/10/14	0	0.00	1	49.15	49.30	-1	4,493	-0.02%
2021/10/12	22	48.79	7	49.10	49.35	15	4,622	0.32%
2021/10/08	1	49.00	2	49.25	49.00	-1	4,683	-0.02%
2021/10/07	1	48.40	8	48.47	48.50	-7	4,726	-0.15%
2021/10/05	2	46.85	2	47.45	47.55	0	4,859	0.00%
2021/10/04	13	47.49	0	0.00	47.55	13	4,957	0.26%
2021/10/01	0	0.00	10	48.15	48.05	-10	5,005	-0.20%
2021/09/30	5	48.20	0	0.00	48.50	5	5,197	0.10%
2021/09/28	1	48.75	0	0.00	48.90	1	6,454	0.02%
2021/09/27	1	48.85	0	0.00	48.70	1	6,662	0.02%
2021/09/24	2	48.53	0	0.00	48.50	2	6,691	0.03%
2021/09/22	3	48.05	0	0.00	48.15	3	6,709	0.04%
2021/09/16	0	0.00	4	48.36	48.65	-4	6,655	-0.06%
2021/09/15	3	48.50	0	0.00	48.25	3	6,700	0.04%
2021/09/13	0	0.00	1	48.10	48.80	-1	6,789	-0.01%
2021/09/10	1	48.25	2	48.40	48.40	-1	6,835	-0.01%
2021/09/09	7	47.24	0	47.90	47.80	7	6,945	0.10%
2021/09/08	0	0.00	4	47.25	47.50	-4	6,945	-0.06%
2021/09/07	0	0.00	1	47.95	47.80	-1	6,939	-0.01%
2021/09/06	6	48.01	0	0.00	47.80	6	6,956	0.09%
2021/09/02	2.5	47.73	2	48.40	47.70	0.5	6,969	0.01%
2021/09/01	0.5	48.16	0	0.00	48.10	0.5	6,957	0.01%
2021/08/31	1	48.20	0	0.00	48.40	1	6,952	0.01%
2021/08/30	0	0.00	0	48.30	48.30	0	6,936	0.00%
2021/08/27	1.1	47.55	0	0.00	47.65	1.1	6,936	0.02%
2021/08/24	0.8	47.55	0	0.00	47.65	0.8	6,947	0.01%
2021/08/23	0	0.00	2	47.23	47.20	-2	6,967	-0.03%
2021/08/20	0.1	46.80	0	0.00	46.55	0.1	6,993	0.00%
2021/08/19	2	47.40	1	47.65	47.10	1	7,091	0.01%
2021/08/18	1	47.15	2	47.25	47.60	-1	7,026	-0.01%
2021/08/17	1	47.60	0	0.00	47.60	1	6,988	0.01%
2021/08/16	2	47.25	10	46.96	47.40	-8	6,916	-0.12%
2021/08/13	3	47.70	8	47.72	47.90	-5	6,827	-0.07%
2021/08/12	4.1	47.92	38	47.82	48.35	-34	6,804	-0.50%
2021/08/11	36.7	49.15	0	0.00	48.85	36.7	6,673	0.55%
2021/08/10	11	55.11	1	55.10	55.10	10	6,273	0.16%
2021/08/09	0	0.00	1	55.50	55.40	-1	6,181	-0.02%
2021/08/06	10.1	55.50	11	55.80	55.60	-1	6,101	-0.02%
2021/08/05	3.1	55.87	12	56.02	56.20	-8.9	6,078	-0.15%
2021/08/04	0	0.00	1	55.20	55.50	-1	6,119	-0.02%
2021/08/03	0	0.00	2	54.95	55.10	-2	6,142	-0.03%
2021/08/02	1	54.50	0	0.00	54.60	1	6,079	0.02%
2021/07/30	2	54.80	0	0.00	54.60	2	6,060	0.03%
2021/07/29	0	0.00	1	54.80	54.60	-1	6,068	-0.02%
2021/07/27	1	55.00	0	0.00	54.80	1	6,126	0.02%
2021/07/23	0	0.00	1	54.90	55.00	-1	6,184	-0.02%
2021/07/22	1	54.20	7	54.31	54.60	-6	6,164	-0.10%
2021/07/21	12	54.32	0	0.00	54.60	12	6,136	0.20%
2021/07/20	11	54.70	1	54.70	54.80	10	6,137	0.16%
2021/07/19	5	55.22	13	55.16	55.20	-8	6,115	-0.13%
2021/07/16	17	54.33	1	54.30	54.40	16	6,090	0.26%
2021/07/15	3	54.00	1	54.20	54.10	2	6,054	0.03%
2021/07/14	17	53.92	0	0.00	54.10	17	5,979	0.28%
2021/07/13	0	54.90	6	54.50	54.20	-6	5,909	-0.10%
2021/07/12	18	55.58	2	55.55	55.00	16	5,810	0.28%
2021/07/09	24	55.90	53	55.76	55.40	-29	5,715	-0.51%
2021/07/08	21	56.48	12	56.57	56.40	9	5,625	0.16%
2021/07/07	18	56.16	27	55.77	55.80	-9	5,586	-0.16%
2021/07/06	30	58.11	11	58.06	57.00	19	5,419	0.35%
2021/07/05	35	57.70	18	57.70	57.70	17	4,804	0.35%
2021/07/02	29	52.71	45	53.36	52.50	-16	4,266	-0.37%
2021/07/01	5	51.00	0	0.00	51.10	5	4,058	0.12%
2021/06/30	3	51.17	6	51.08	51.10	-3	4,050	-0.07%
2021/06/29	0	0.00	0.9	50.60	50.70	-0.9	4,031	-0.02%
2021/06/28	13	50.31	2	50.50	50.40	11	4,085	0.27%
2021/06/25	12	50.33	0.4	50.50	50.20	11.6	4,092	0.28%
2021/06/24	1	50.30	0	0.00	50.40	1	4,122	0.02%
2021/06/22	0	0.00	6	50.93	50.50	-6	4,089	-0.15%
2021/06/21	6	49.82	0	0.00	50.20	6	4,041	0.15%
2021/06/18	23	50.57	3	51.20	50.00	20	3,990	0.50%
2021/06/16	0	0.00	1	51.00	50.90	-1	3,960	-0.03%
2021/06/15	8	50.66	0	0.00	50.70	8	3,979	0.20%
2021/06/11	1	51.00	0	0.00	50.80	1	4,037	0.02%
2021/06/10	0	0.00	2	50.60	50.40	-2	4,074	-0.05%
2021/06/09	0	0.00	3	50.50	50.40	-3	4,105	-0.07%
2021/06/08	10	50.50	0	0.00	50.80	10	4,104	0.24%
2021/06/07	12	50.28	1	50.60	51.00	11	4,101	0.27%
2021/06/04	1.1	51.28	0	0.00	51.30	1.1	4,082	0.03%
2021/06/03	8	51.18	0	0.00	51.30	8	4,097	0.20%
2021/06/02	18	51.16	0	0.00	51.80	18	4,113	0.44%
2021/06/01	0	0.00	5	52.08	51.90	-5	4,110	-0.12%
2021/05/31	1	51.80	3	51.90	51.90	-2	4,146	-0.05%
2021/05/28	1	51.60	1	51.60	51.60	0	4,161	0.00%
2021/05/27	1	51.00	8	51.20	51.90	-7	4,198	-0.17%
2021/05/26	5	50.54	17	50.39	50.70	-12	4,136	-0.29%
2021/05/25	1	49.40	15	49.67	50.00	-14	4,141	-0.34%
2021/05/24	0	0.00	1	49.30	49.30	-1	4,155	-0.02%
2021/05/21	10	49.05	0	0.00	49.45	10	4,222	0.24%
2021/05/20	0.5	49.30	1	49.15	49.40	-0.5	4,210	-0.01%
2021/05/19	10	50.10	10	50.35	50.00	0	4,196	0.00%
2021/05/18	1	48.65	25	48.60	49.20	-24	4,190	-0.57%
2021/05/17	20	47.40	10	47.85	47.45	10	4,212	0.24%
2021/05/13	0	0.00	1	47.50	47.35	-1	4,140	-0.02%
2021/05/12	17.1	48.64	12.2	48.62	47.50	4.9	4,096	0.12%
2021/05/11	12	48.90	1	48.95	49.20	11	4,026	0.27%
2021/05/10	4	51.15	4	50.95	51.20	0	3,950	0.00%
2021/05/07	2	50.90	3	50.40	50.90	-1	4,013	-0.02%
2021/05/06	13	50.13	10	50.20	50.00	3	4,029	0.07%
2021/05/05	0	0.00	32	50.14	50.00	-32	4,033	-0.79%
2021/05/04	12.6	50.37	33	49.41	49.65	-20.4	4,141	-0.49%
2021/05/03	0	0.00	13	51.45	50.30	-13	4,201	-0.31%
2021/04/29	4	51.53	34	51.79	51.50	-30	4,184	-0.72%
2021/04/28	11	51.22	7	51.64	51.60	4	4,174	0.10%
2021/04/27	0	0.00	1	50.20	50.20	-1	4,191	-0.02%
2021/04/26	1	50.40	11.4	50.17	49.95	-10.4	4,197	-0.25%
2021/04/23	3	49.00	1	49.30	49.50	2	4,191	0.05%
2021/04/22	3.1	49.54	6	49.47	49.50	-2.9	4,235	-0.07%
2021/04/21	9	49.03	0.8	49.00	49.00	8.2	4,213	0.19%
2021/04/20	5	48.15	1	48.35	48.55	4	4,224	0.09%
2021/04/19	10	47.90	3	47.90	48.25	7	4,271	0.16%
2021/04/16	0	0.00	3	47.65	47.80	-3	4,303	-0.07%
2021/04/15	4	47.34	0	0.00	47.55	4	4,347	0.09%
2021/04/14	1	47.35	1	46.90	47.35	0	4,401	0.00%
2021/04/13	20	47.26	0	0.00	47.35	20	4,410	0.45%
2021/04/12	0	0.00	1	47.00	47.05	-1	4,394	-0.02%
2021/04/09	26.1	47.58	4.8	47.54	46.95	21.3	4,361	0.49%
2021/04/08	0	0.00	1	49.40	49.50	-1	4,206	-0.02%
2021/04/07	0	0.00	1	49.25	49.60	-1	4,227	-0.02%
2021/04/06	0	0.00	13	49.65	49.55	-13	4,215	-0.31%
2021/04/01	1	48.85	7	48.91	48.80	-6	4,201	-0.14%
2021/03/31	4	49.04	121	48.99	48.80	-117	4,187	-2.79%	大賣/鉅額交易
2021/03/30	0	0.00	2.3	48.32	48.75	-2.3	4,141	-0.06%
2021/03/29	2	48.15	6	48.46	48.25	-4	4,161	-0.10%
2021/03/26	0	0.00	1	48.10	47.95	-1	4,136	-0.03%
2021/03/25	1	47.60	0	0.00	48.15	1	4,134	0.02%
2021/03/24	1	47.80	0	0.00	47.80	1	4,144	0.02%
2021/03/23	1	47.85	2	47.70	47.85	-1	4,144	-0.02%
2021/03/22	1	47.30	0	0.00	47.65	1	4,171	0.02%
2021/03/19	1	47.75	2	47.80	47.65	-1	4,178	-0.02%
2021/03/18	2	47.85	5	47.90	47.95	-3	4,119	-0.07%
2021/03/17	1	47.45	0	0.00	47.25	1	4,149	0.02%
2021/03/16	1	47.00	7	47.29	47.15	-6	4,130	-0.15%
2021/03/15	1	46.65	12.4	46.65	46.60	-11.4	4,179	-0.27%
2021/03/12	0	0.00	4	45.65	45.70	-4	4,183	-0.10%
2021/03/11	0	45.40	7	45.59	45.55	-7	4,250	-0.16%
2021/03/09	10	44.85	3	44.80	45.00	7	4,402	0.16%
2021/03/08	5	45.00	1	44.90	44.90	4	4,530	0.09%
2021/03/05	1	45.20	0	0.00	45.25	1	4,703	0.02%
2021/03/04	2	45.48	2	45.70	45.45	0	5,108	0.00%
2021/03/03	2.2	45.83	0	0.00	46.00	2.2	5,155	0.04%
2021/03/02	0	0.00	1	46.10	45.90	-1	5,204	-0.02%
2021/02/26	3	45.60	2	45.60	45.35	1	5,188	0.02%
2021/02/25	0.1	45.25	3	45.37	45.50	-2.9	5,131	-0.06%
2021/02/24	3.3	44.99	21	45.00	45.05	-17.7	5,126	-0.35%
2021/02/23	6.1	44.57	9.4	44.93	45.05	-3.3	5,111	-0.06%
2021/02/22	2.2	44.50	0	0.00	44.45	2.2	5,069	0.04%
2021/02/19	0.1	44.25	0	0.00	44.30	0.1	5,072	0.00%
2021/02/17	20	44.43	0	0.00	44.20	20	5,060	0.40%
2021/02/04	2	43.75	1	43.70	43.70	1	5,027	0.02%
2021/02/01	17	43.00	0	0.00	43.10	17	5,056	0.34%
2021/01/29	5	43.00	0	0.00	43.00	5	5,036	0.10%
2021/01/28	5	44.00	1	43.95	44.10	4	4,965	0.08%
2021/01/27	1	44.10	1	44.30	44.60	0	4,929	0.00%
2021/01/26	36	45.22	5	46.45	44.70	31	4,896	0.63%
2021/01/25	0	0.00	8	44.93	45.60	-8	4,766	-0.17%
2021/01/22	1	43.45	0	0.00	43.45	1	4,655	0.02%
2021/01/20	5	43.00	0	0.00	42.80	5	4,669	0.11%
2021/01/19	0.2	43.33	3	43.70	43.30	-2.8	4,594	-0.06%
2021/01/18	5	43.00	25	42.65	43.45	-20	4,567	-0.44%
2021/01/15	32.1	43.60	1.3	43.75	43.50	30.8	4,542	0.68%
2021/01/14	1.1	43.69	2	43.85	43.60	-0.9	4,584	-0.02%
2021/01/13	7.2	43.59	0	0.00	43.60	7.2	4,567	0.16%
2021/01/12	11.4	43.83	1.1	44.46	43.65	10.4	4,539	0.23%
2021/01/08	0	0.00	5	43.50	43.60	-5	4,424	-0.11%
2021/01/07	1	43.35	6	43.36	43.30	-5	4,364	-0.11%
2021/01/06	2	42.65	0	0.00	42.75	2	4,307	0.05%
2021/01/05	0	0.00	2	42.65	42.90	-2	4,262	-0.05%
2021/01/04	10	42.80	2	42.85	42.80	8	4,250	0.19%
2020/12/31	0	0.00	4	42.85	42.90	-4	4,239	-0.09%
2020/12/30	0	0.00	6	42.78	42.85	-6	4,225	-0.14%
2020/12/29	0	0.00	1	42.65	42.85	-1	4,201	-0.02%
2020/12/28	0	0.00	8	42.83	42.75	-8	4,203	-0.19%
2020/12/25	1	42.50	1	42.35	42.55	0	4,195	0.00%
2020/12/23	1	41.85	0	0.00	42.25	1	4,186	0.02%
2020/12/22	1	42.35	0	0.00	42.00	1	4,268	0.02%
2020/12/21	1	42.15	0	0.00	42.45	1	4,374	0.02%
2020/12/18	3	42.18	1	42.30	42.15	2	4,440	0.05%
2020/12/17	0	0.00	0.5	42.30	42.30	-0.5	4,440	-0.01%
2020/12/16	3.3	42.77	10	42.63	42.80	-6.7	4,477	-0.15%
2020/12/15	0	0.00	7	42.23	42.05	-7	4,452	-0.16%
2020/12/14	1	42.20	1	42.40	42.45	0	4,436	0.00%
2020/12/10	3	42.27	5	42.30	42.20	-2	4,401	-0.05%
2020/12/09	52	42.49	6	42.05	42.15	46	4,362	1.05%
2020/12/08	0	0.00	10	41.80	42.05	-10	4,289	-0.23%
2020/12/07	8	41.64	1	41.95	41.90	7	4,231	0.17%
2020/12/03	0.2	41.30	0	0.00	41.30	0.2	4,112	0.00%
2020/12/02	1	41.30	11	41.53	41.60	-10	4,056	-0.25%
2020/12/01	7	41.79	2.2	42.16	41.80	4.8	3,975	0.12%
2020/11/30	2	41.13	5	42.65	42.65	-3	3,794	-0.08%
2020/11/27	0	0.00	1	40.50	40.65	-1	3,365	-0.03%
2020/11/26	11	40.22	0	0.00	40.35	11	3,292	0.33%
2020/11/25	2	40.00	0	0.00	40.00	2	3,288	0.06%
2020/11/24	5	40.20	0	0.00	40.10	5	3,236	0.15%
2020/11/23	15	40.18	0	0.00	40.15	15	3,224	0.47%
2020/11/20	1	40.10	0	0.00	40.05	1	3,209	0.03%
2020/11/19	0.3	40.30	3	40.55	40.30	-2.7	3,208	-0.08%
2020/11/18	6	40.55	2	40.65	40.50	4	3,207	0.12%
2020/11/17	2	40.45	1	40.40	40.35	1	3,212	0.03%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/13	5	40.05	0	0.00	40.05	5	3,297	0.15%
2020/11/11	0	0.00	1	40.15	40.25	-1	3,291	-0.03%
2020/11/10	0	0.00	1	40.00	40.00	-1	3,268	-0.03%
2020/11/09	1	39.55	6	39.72	39.80	-5	3,261	-0.15%
2020/10/29	2	39.08	0	0.00	39.00	2	3,453	0.06%
2020/10/28	1	39.25	0	0.00	39.65	1	3,482	0.03%
2020/10/27	0	0.00	5.1	39.53	39.50	-5.1	3,669	-0.14%
2020/10/23	2	39.13	1	39.15	39.20	1	3,879	0.03%
2020/10/21	0	0.00	1	39.45	39.15	-1	4,017	-0.02%
2020/10/19	1	39.40	0	0.00	39.05	1	4,211	0.02%
2020/10/16	1	39.40	0	0.00	39.45	1	4,327	0.02%
2020/10/14	6	39.57	1	39.45	39.35	5	4,539	0.11%
2020/10/13	0	0.00	2	39.53	39.65	-2	4,704	-0.04%
2020/10/12	1	39.55	0	0.00	39.70	1	4,788	0.02%
2020/10/06	0	0.00	1	39.30	39.35	-1	4,921	-0.02%
2020/10/05	1	38.65	0	0.00	38.65	1	4,953	0.02%
2020/09/30	1.5	38.95	0	0.00	38.90	1.5	4,992	0.03%
2020/09/29	2	38.73	11	38.60	38.65	-9	5,021	-0.18%
2020/09/25	58	37.81	47	38.00	37.95	11	5,089	0.22%
2020/09/24	2	37.93	0	0.00	37.75	2	5,022	0.04%
2020/09/23	1	38.40	0	0.00	38.55	1	4,941	0.02%
2020/09/21	1	39.45	0	0.00	39.15	1	4,844	0.02%
2020/09/17	1	39.80	0	0.00	39.80	1	4,823	0.02%
2020/09/15	1	39.70	0	0.00	39.95	1	4,831	0.02%
2020/09/14	1	40.00	0	0.00	39.95	1	4,906	0.02%
2020/09/11	1	39.90	0	0.00	40.00	1	4,915	0.02%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/08	1	39.95	0	0.00	40.00	1	4,956	0.02%
2020/09/04	1	40.05	1	40.20	40.40	0	4,988	0.00%
2020/09/03	0	0.00	1	40.45	40.45	-1	4,938	-0.02%
2020/09/02	0	0.00	4	40.56	40.80	-4	4,944	-0.08%
2020/09/01	6	40.63	1	40.45	40.35	5	5,006	0.10%
2020/08/31	0.2	41.10	0	0.00	41.10	0.2	5,000	0.00%
2020/08/28	0	0.00	1	41.20	41.45	-1	4,933	-0.02%
2020/08/27	0	0.00	4	41.39	41.50	-4	4,963	-0.08%
2020/08/25	4	41.43	2	41.55	41.50	2	4,974	0.04%
2020/08/24	1	41.00	6	40.75	41.00	-5	5,052	-0.10%
2020/08/21	0	0.00	2	40.60	40.30	-2	5,056	-0.04%
2020/08/20	2	40.20	18	40.44	40.10	-16	5,022	-0.32%
2020/08/19	2	41.30	0	0.00	41.00	2	4,971	0.04%
2020/08/18	0	0.00	0	40.60	40.55	0	4,897	0.00%
2020/08/14	1	40.55	0	0.00	40.55	1	4,894	0.02%
2020/08/13	10	40.46	0	0.00	40.50	10	4,885	0.20%
2020/08/11	11	40.30	2	40.45	40.35	9	4,835	0.19%
2020/08/07	5	40.40	0	0.00	39.95	5	4,815	0.10%
2020/08/06	1	40.05	0	0.00	40.25	1	4,828	0.02%
2020/08/05	2	40.38	0	0.00	40.25	2	4,817	0.04%
2020/08/04	0	0.00	2	39.60	40.15	-2	4,783	-0.04%
2020/07/31	9	39.92	2	40.05	39.90	7	4,649	0.15%
2020/07/30	1	43.45	15	43.28	43.50	-14	4,432	-0.32%
2020/07/29	2	43.33	5	43.24	43.60	-3	4,338	-0.07%
2020/07/28	3	43.37	0	0.00	43.60	3	4,249	0.07%
2020/07/27	8	43.81	6.2	43.99	44.25	1.8	4,148	0.04%
2020/07/24	0	0.00	1	44.35	44.50	-1	4,044	-0.02%
2020/07/23	15	44.05	0	0.00	44.50	15	3,914	0.38%
2020/07/22	1	44.30	1.2	44.45	44.50	-0.2	3,816	0.00%
2020/07/21	2	43.55	12.8	44.20	44.15	-10.8	3,705	-0.29%
2020/07/20	1	43.60	0	0.00	43.80	1	3,620	0.03%
2020/07/17	10	43.45	4	43.05	43.25	6	3,515	0.17%
2020/07/16	2	42.30	3	42.27	42.30	-1	3,368	-0.03%
2020/07/15	7	41.99	1	41.90	42.00	6	3,298	0.18%
2020/07/14	1	41.80	0	0.00	41.90	1	3,270	0.03%
2020/07/13	0	0.00	20	41.90	41.80	-20	3,244	-0.62%
2020/07/10	7	41.20	1	41.30	41.45	6	3,202	0.19%
2020/07/08	1	40.95	1	41.00	41.15	0	3,131	0.00%
2020/07/07	0	0.00	7	40.91	41.15	-7	3,088	-0.23%
2020/07/06	21.1	41.05	0.1	41.00	41.15	20.9	3,055	0.68%
2020/07/03	1	40.60	6	40.82	40.80	-5	3,017	-0.17%
2020/07/02	20	39.94	0	0.00	40.55	20	2,996	0.67%
2020/07/01	2	39.70	1	39.50	39.85	1	2,986	0.03%
2020/06/30	5	39.29	0	0.00	39.25	5	2,976	0.17%
2020/06/23	0	0.00	1	39.40	39.30	-1	2,942	-0.03%
2020/06/19	1	39.00	0	0.00	38.80	1	2,985	0.03%
2020/06/18	0	0.00	0	39.00	39.00	0	2,910	0.00%
2020/06/17	2	39.10	0	0.00	39.00	2	2,909	0.07%
2020/06/16	3	39.00	0	0.00	39.00	3	3,001	0.10%
2020/06/11	1	40.20	1	39.95	39.95	0	3,240	0.00%
2020/06/10	0	0.00	1	40.75	40.65	-1	3,264	-0.03%
2020/06/09	0	0.00	6	40.54	40.45	-6	3,367	-0.18%
2020/06/08	0	0.00	2	40.43	40.60	-2	3,462	-0.06%
2020/06/05	5	40.30	1	40.40	40.30	4	3,425	0.12%
2020/06/04	0	0.00	3	40.23	40.30	-3	3,454	-0.09%
2020/06/03	2	40.05	0	0.00	40.25	2	3,489	0.06%
2020/06/02	3	39.78	0	0.00	39.80	3	3,487	0.09%
2020/06/01	1	39.55	3	39.67	39.50	-2	3,488	-0.06%
2020/05/27	3	39.33	0	0.00	39.20	3	3,456	0.09%
2020/05/26	0	0.00	7	39.40	39.35	-7	3,518	-0.20%
2020/05/25	3	38.77	0	0.00	38.90	3	3,521	0.09%
2020/05/19	2	39.23	0	0.00	39.10	2	3,593	0.06%
2020/05/14	0	0.00	1	39.00	39.05	-1	3,608	-0.03%
2020/05/13	2	39.28	10	39.07	39.25	-8	3,587	-0.22%
2020/05/12	6	38.60	0	0.00	38.70	6	3,581	0.17%
2020/05/11	0	0.00	3	38.95	38.80	-3	3,601	-0.08%
2020/05/08	3	38.60	6	38.56	38.50	-3	3,581	-0.08%
2020/05/07	6	38.30	10	38.29	38.20	-4	3,595	-0.11%
2020/05/06	2	37.78	0	0.00	38.00	2	3,597	0.06%
2020/05/05	8	38.15	1	38.10	38.10	7	3,603	0.19%
2020/05/04	1	37.80	0	0.00	38.00	1	3,603	0.03%
2020/04/30	2	38.65	2.8	38.76	38.95	-0.8	3,602	-0.02%
2020/04/29	0	0.00	6	38.60	38.65	-6	3,619	-0.17%
2020/04/28	1	38.20	3	38.05	38.10	-2	3,648	-0.05%
2020/04/27	0	0.00	2	37.75	37.90	-2	3,764	-0.05%
2020/04/24	1	37.15	0	0.00	37.30	1	3,754	0.03%
2020/04/23	0	0.00	1	37.75	37.50	-1	3,754	-0.03%
2020/04/21	1	37.25	7	37.35	37.15	-6	3,770	-0.16%
2020/04/20	0	0.00	5	37.75	37.95	-5	3,743	-0.13%
2020/04/17	26	38.05	5	37.45	37.75	21	3,729	0.56%
2020/04/16	5	37.10	0	0.00	37.10	5	3,709	0.13%
2020/04/15	1.4	37.45	0	0.00	37.45	1.4	3,713	0.04%
2020/04/10	0	0.00	2	36.60	36.80	-2	3,776	-0.05%
2020/04/07	1	36.30	0	0.00	36.05	1	3,770	0.03%
2020/04/06	1	36.05	11	36.00	36.20	-10	3,737	-0.27%
2020/03/30	1	34.85	0	0.00	34.90	1	3,647	0.03%
2020/03/25	1	34.85	3	35.10	34.65	-2	3,681	-0.05%
2020/03/20	1	33.00	0	0.00	33.25	1	3,645	0.03%
2020/03/19	1	32.50	69	33.78	31.45	-68	3,558	-1.91%
2020/03/18	9	34.89	0	0.00	34.90	9	3,434	0.26%
2020/03/17	9	35.66	2	36.00	35.10	7	3,354	0.21%
2020/03/16	3	36.75	2	37.60	36.45	1	3,232	0.03%
2020/03/13	7	36.14	5	36.05	37.60	2	3,164	0.06%
2020/03/12	0	0.00	4	37.95	37.40	-4	3,026	-0.13%
2020/03/05	0	0.00	1	38.90	39.10	-1	2,784	-0.04%
2020/03/04	0	0.00	1	38.50	38.60	-1	2,788	-0.04%
2020/03/03	0	0.00	1	38.40	38.50	-1	2,767	-0.04%
2020/02/27	1	38.65	1	38.75	38.80	0	2,942	0.00%
2020/02/26	1	38.50	0	0.00	38.90	1	2,915	0.03%
2020/02/20	0	0.00	3	39.23	39.30	-3	2,938	-0.10%
2020/02/19	0	0.00	1	39.20	39.10	-1	2,928	-0.03%
2020/02/18	0	0.00	1	38.95	39.10	-1	2,951	-0.03%
2020/02/17	4	38.90	5	38.85	38.75	-1	2,998	-0.03%
2020/02/14	0	0.00	10	39.10	39.00	-10	3,203	-0.31%
2020/02/13	1	38.90	0	0.00	39.00	1	3,251	0.03%
2020/02/04	0	0.00	2	38.15	38.20	-2	3,325	-0.06%
2020/02/03	2	37.35	0	0.00	37.85	2	3,350	0.06%
2020/01/30	1	37.90	0	0.00	37.95	1	3,303	0.03%
2020/01/17	2	38.93	0	0.00	39.05	2	3,278	0.06%
2020/01/16	0	0.00	4	39.08	39.05	-4	3,316	-0.12%
2020/01/14	1	38.80	0	0.00	38.80	1	3,388	0.03%
2020/01/13	0	0.00	1	38.40	38.55	-1	3,448	-0.03%
2020/01/10	3	37.95	0	0.00	38.15	3	3,472	0.09%
2020/01/09	2	38.08	20	38.00	37.95	-18	3,478	-0.52%
2020/01/08	4	38.08	3	38.25	38.00	1	3,499	0.03%
2020/01/07	2	38.53	0	0.00	38.45	2	3,521	0.06%
2020/01/06	1	38.85	0	0.00	38.85	1	3,571	0.03%
2019/12/31	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/12/30	1	39.05	0	0.00	39.15	1	3,707	0.03%
2019/12/25	0	0.00	1	39.35	39.10	-1	3,730	-0.03%
2019/12/24	1	39.00	0	0.00	38.95	1	3,756	0.03%
2019/12/23	1	38.90	0	0.00	39.45	1	3,789	0.03%
2019/12/20	0	0.00	2	39.10	39.10	-2	3,783	-0.05%
2019/12/18	0	0.00	4	39.05	39.05	-4	3,732	-0.11%
2019/12/17	1	38.75	0	0.00	38.80	1	3,684	0.03%
2019/12/13	3	38.67	1	38.65	38.60	2	3,649	0.05%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/09	0	0.00	10	38.15	38.20	-10	3,642	-0.27%
2019/12/06	1	38.05	1	38.20	38.15	0	3,647	0.00%
2019/12/05	0	0.00	3	38.07	38.10	-3	3,639	-0.08%
2019/12/04	0	0.00	2	37.75	37.70	-2	3,643	-0.05%
2019/12/02	1	37.85	8	37.90	37.85	-7	3,601	-0.19%
2019/11/28	1	37.90	0	0.00	37.90	1	3,615	0.03%
2019/11/27	0.8	38.00	0	0.00	38.00	0.8	3,617	0.02%
2019/11/26	11	38.20	0	0.00	37.75	11	3,604	0.31%
2019/11/21	2	38.20	0	0.00	38.15	2	3,330	0.06%
2019/11/19	5	38.24	1	38.35	38.30	4	3,290	0.12%
2019/11/15	3	38.25	1	38.40	38.25	2	3,432	0.06%
2019/11/14	1	38.25	0	0.00	38.50	1	3,474	0.03%
2019/11/13	13	39.65	5.9	39.07	39.00	7.1	3,496	0.20%
2019/11/11	0	0.00	2	38.20	38.30	-2	3,323	-0.06%
2019/11/06	5	38.40	2	38.30	38.45	3	3,310	0.09%
2019/11/05	5	38.30	1	38.10	38.45	4	3,330	0.12%
2019/11/01	0	0.00	0	38.40	38.40	0	3,325	0.00%
2019/10/31	1	38.50	6	38.48	38.60	-5	3,352	-0.15%
2019/10/30	0	0.00	1	38.30	38.40	-1	3,311	-0.03%
2019/10/29	1.1	37.95	23	37.94	38.10	-21.9	3,274	-0.67%
2019/10/28	25	37.97	13	38.05	38.10	12	3,250	0.37%
2019/10/25	0	0.00	12	38.13	38.20	-12	3,219	-0.37%
2019/10/24	10	38.03	0	0.00	37.90	10	3,173	0.32%
2019/10/23	4	37.66	7	37.80	37.95	-3	3,118	-0.10%
2019/10/22	1	37.35	0	0.00	37.25	1	3,087	0.03%
2019/10/21	1	37.55	1	37.55	37.25	0	3,045	0.00%
2019/10/18	3	37.15	0.3	37.20	37.05	2.7	2,983	0.09%
2019/10/17	10	37.30	3	37.50	37.65	7	2,921	0.24%
2019/10/16	1	37.40	1	37.30	37.35	0	2,896	0.00%
2019/10/15	5.4	36.78	4	36.98	36.90	1.4	2,876	0.05%
2019/10/14	1	36.80	1	37.00	37.00	0	2,843	0.00%
2019/10/09	7	37.11	0	0.00	36.75	7	2,781	0.25%
2019/10/08	3.1	37.46	16	37.36	37.50	-12.9	2,706	-0.48%
2019/10/07	5	37.75	19	37.65	37.90	-14	2,643	-0.53%
2019/10/04	7	38.04	1	38.25	38.30	6	2,580	0.23%
2019/10/03	4	38.05	0	0.00	38.25	4	2,558	0.16%
2019/10/01	1	38.35	1	38.80	38.60	0	2,546	0.00%
2019/09/27	3	38.20	0	0.00	38.20	3	2,540	0.12%
2019/09/25	3	38.52	0	0.00	38.65	3	2,520	0.12%
2019/09/24	1	39.00	3	39.00	39.05	-2	2,463	-0.08%
2019/09/17	0	0.00	4	40.00	40.00	-4	2,475	-0.16%
2019/09/11	0.2	39.45	0	0.00	39.60	0.2	2,525	0.01%
2019/09/09	0	0.00	1	39.20	39.60	-1	2,533	-0.04%
2019/09/06	1	39.30	0	0.00	39.30	1	2,532	0.04%
2019/09/05	0	0.00	2	39.20	39.35	-2	2,540	-0.08%
2019/09/03	0	0.00	1	39.15	38.90	-1	2,568	-0.04%
2019/09/02	2.2	39.28	0	0.00	39.20	2.2	2,573	0.09%
2019/08/30	1	39.45	14	39.44	39.75	-13	2,584	-0.50%
2019/08/28	1	38.60	0	0.00	38.70	1	2,594	0.04%
2019/08/27	1	38.40	20	38.45	38.55	-19	2,604	-0.73%
2019/08/26	4	38.00	0	0.00	37.90	4	2,587	0.15%
2019/08/23	1	38.50	1	38.35	38.50	0	2,586	0.00%
2019/08/22	1	38.40	4	38.38	38.40	-3	2,589	-0.12%
2019/08/21	0	0.00	10	38.10	38.20	-10	2,698	-0.37%
2019/08/20	31	38.12	3	38.20	38.30	28	2,684	1.04%
2019/08/19	2	40.20	0	0.00	40.20	2	2,599	0.08%
2019/08/16	1	39.90	6	40.25	40.15	-5	2,539	-0.20%
2019/08/15	6	39.90	0	0.00	39.75	6	2,473	0.24%
2019/08/14	3	40.50	0	0.00	40.45	3	2,404	0.12%
2019/08/08	0	0.00	2	40.95	41.10	-2	2,318	-0.09%
2019/08/06	0	0.00	1	39.80	40.20	-1	2,347	-0.04%
2019/08/01	2	41.08	1	41.20	40.85	1	2,408	0.04%
2019/07/31	0.3	41.20	0	0.00	41.20	0.3	2,429	0.01%
2019/07/30	0.1	41.30	0	0.00	41.50	0.1	2,463	0.00%
2019/07/25	4.1	41.45	0	0.00	41.40	4.1	2,574	0.16%
2019/07/24	0	0.00	1	41.50	41.15	-1	2,587	-0.04%
2019/07/23	2	41.13	0	0.00	41.50	2	2,575	0.08%
2019/07/19	2	41.35	0	0.00	41.50	2	2,555	0.08%
2019/07/12	0.8	41.25	0	0.00	41.40	0.8	2,547	0.03%
2019/07/11	0	0.00	0.9	41.25	41.45	-0.9	2,544	-0.04%
2019/07/08	0	0.00	0	40.90	41.05	0	2,538	0.00%
2019/07/05	300	41.13	0	0.00	41.20	300	2,542	11.80%	大買/鉅額交易
2019/07/02	15	40.58	0	0.00	40.70	15	2,599	0.58%
2019/06/27	1	40.40	0	0.00	40.45	1	2,612	0.04%
2019/06/25	1	40.30	0	0.00	39.95	1	2,583	0.04%
2019/06/24	5	40.55	0	0.00	40.25	5	2,584	0.19%
2019/06/20	5	40.40	0	0.00	40.40	5	2,560	0.20%
2019/06/17	5	39.55	0	0.00	39.30	5	2,504	0.20%
2019/06/13	5	39.50	0	0.00	39.65	5	2,532	0.20%
2019/06/11	0	0.00	13	39.78	39.70	-13	2,557	-0.51%
2019/06/10	1	39.40	0	0.00	39.50	1	2,540	0.04%
2019/06/04	0	0.00	0.9	38.90	38.80	-0.9	2,559	-0.04%
2019/05/31	0	0.00	10	39.50	39.50	-10	2,598	-0.38%
2019/05/30	10	38.60	0	0.00	38.60	10	2,621	0.38%
2019/05/28	0	0.00	2	38.70	38.75	-2	2,725	-0.07%
2019/05/24	3	38.38	0	0.00	38.45	3	2,633	0.11%
2019/05/23	3	38.55	6	38.80	38.50	-3	2,633	-0.11%
2019/05/22	1	39.00	0	0.00	39.00	1	2,630	0.04%
2019/05/21	2	39.10	0	0.00	39.35	2	2,646	0.08%
2019/05/20	7	39.10	0	0.00	39.15	7	2,629	0.27%
2019/05/17	5	38.90	0	0.00	38.80	5	2,616	0.19%
2019/05/13	3	39.87	0	0.00	39.60	3	2,599	0.12%
2019/05/08	1	40.05	0	0.00	40.30	1	2,476	0.04%
2019/05/07	1	40.40	0	0.00	40.45	1	2,441	0.04%
2019/05/06	1	40.10	1	40.65	40.70	0	2,413	0.00%
2019/05/03	0.1	41.40	1	41.55	41.55	-0.9	2,358	-0.04%
2019/04/26	0	0.00	1	40.30	40.45	-1	2,297	-0.04%
2019/04/25	0	0.00	0.9	40.30	40.30	-0.9	2,305	-0.04%
2019/04/24	0	0.00	1	40.30	40.60	-1	2,305	-0.04%
2019/04/23	0.3	40.00	0	0.00	40.10	0.3	2,305	0.01%
2019/04/19	0	0.00	2	40.40	40.40	-2	2,333	-0.09%
2019/04/18	0	0.00	14	40.25	40.15	-14	2,345	-0.60%
2019/04/17	0	0.00	1	40.60	40.60	-1	2,387	-0.04%
2019/04/16	1	40.20	0	40.15	40.30	1	2,392	0.04%
2019/04/12	0	0.00	1	40.15	40.50	-1	2,449	-0.04%
2019/04/11	1	40.05	0	0.00	40.05	1	2,472	0.04%
2019/04/03	1.3	40.32	0	0.00	40.60	1.3	2,408	0.05%
2019/03/26	0	0.00	1	39.90	40.20	-1	2,420	-0.04%
2019/03/21	0	0.00	1	39.85	39.85	-1	2,506	-0.04%
2019/03/19	1	39.85	2	39.90	39.95	-1	2,504	-0.04%
2019/03/15	0	0.00	1	39.35	39.50	-1	2,503	-0.04%
2019/03/13	0	0.00	0.8	38.95	39.00	-0.8	2,499	-0.03%
2019/03/11	0	0.00	2	38.75	38.95	-2	2,564	-0.08%
2019/03/08	5	38.60	0	0.00	38.80	5	2,577	0.19%
2019/03/04	1	39.05	0	0.00	39.20	1	2,580	0.04%
2019/02/26	10.1	39.35	0.8	39.55	39.65	9.3	2,455	0.38%
2019/02/25	0	0.00	1	39.30	39.60	-1	2,420	-0.04%
2019/02/20	1	38.70	0	0.00	38.90	1	2,422	0.04%
2019/02/15	0	0.00	1	39.10	38.80	-1	2,504	-0.04%
2019/02/11	1	38.50	0	0.00	38.50	1	2,543	0.04%
2019/01/22	1	38.10	1.8	38.00	38.10	-0.8	2,678	-0.03%
2019/01/17	0	0.00	10	38.30	37.95	-10	2,750	-0.36%
2019/01/16	0	0.00	1	38.25	38.10	-1	2,754	-0.04%
2019/01/09	0	0.00	23	37.85	37.90	-23	2,848	-0.81%
2018/12/27	0.1	36.70	0	0.00	36.70	0.1	3,306	0.00%
2018/12/17	1	36.70	0	0.00	36.60	1	3,566	0.03%
2018/12/14	10	36.50	0	0.00	36.60	10	3,610	0.28%
2018/12/12	11	36.51	0	0.00	36.50	11	3,718	0.30%
2018/12/11	2	36.40	0	0.00	36.40	2	3,809	0.05%
2018/12/07	3	36.90	0	0.00	36.70	3	3,869	0.08%
2018/12/04	1	37.35	0	0.00	37.30	1	3,912	0.03%
2018/11/15	0.2	37.00	0	0.00	36.95	0.2	4,110	0.01%
2018/11/14	0	0.00	1	36.90	37.10	-1	4,127	-0.02%
2018/11/09	1	35.80	0	0.00	35.80	1	4,190	0.02%
2018/11/08	1	36.50	0	0.00	36.50	1	4,173	0.02%
2018/11/02	0	0.00	85	37.54	37.70	-85	4,218	-2.02%
2018/11/01	0	0.00	40	37.41	37.45	-40	4,308	-0.93%
2018/10/29	2	35.90	0	0.00	35.60	2	4,332	0.05%
2018/10/22	52	36.75	0	0.00	36.60	52	4,563	1.14%
2018/10/18	9	37.24	0	0.00	37.05	9	4,580	0.20%
2018/10/16	14	37.29	0	0.00	37.30	14	4,628	0.30%
2018/10/15	0	0.00	0.7	37.40	37.25	-0.7	4,693	-0.01%
2018/10/12	1	37.35	1	36.90	37.25	0	4,718	0.00%
2018/10/11	3.9	37.13	2.2	37.62	37.75	1.7	4,671	0.04%
2018/10/08	2	38.50	0	0.00	38.70	2	4,453	0.04%
2018/10/05	1.6	38.88	0	0.00	38.95	1.6	4,377	0.04%
2018/10/04	2	38.45	0	0.00	38.85	2	4,357	0.05%
2018/10/03	5	39.17	0	0.00	39.10	5	4,315	0.12%
2018/10/02	33	39.91	1	39.75	39.75	32	4,298	0.74%
2018/10/01	30.2	41.25	0	0.00	40.95	30.2	4,278	0.70%
2018/09/19	15	37.72	0	0.00	37.90	15	4,310	0.35%
2018/09/18	0.1	37.60	0	0.00	37.55	0.1	4,367	0.00%
2018/09/17	2	37.90	0	0.00	37.80	2	4,472	0.04%
2018/09/14	1	37.90	0	0.00	37.75	1	4,509	0.02%
2018/09/13	0	0.00	56	37.42	37.50	-56	4,548	-1.23%
2018/09/12	2	37.23	0	0.00	37.20	2	4,585	0.04%
2018/09/11	4	37.28	36	37.41	37.70	-32	4,623	-0.69%
2018/09/10	2	37.10	3.3	37.13	37.30	-1.3	4,705	-0.03%
2018/09/07	0	0.00	5	38.05	37.65	-5	4,725	-0.11%
2018/09/06	0.1	38.30	7	38.44	38.25	-6.9	4,714	-0.15%
2018/09/05	2	38.58	22	38.65	38.55	-20	4,684	-0.43%
2018/09/03	1	38.55	0	0.00	38.75	1	4,697	0.02%
2018/08/31	0	0.00	5	38.45	38.90	-5	4,706	-0.11%
2018/08/29	0.6	39.30	4	39.21	39.30	-3.4	4,727	-0.07%
2018/08/28	2.2	38.81	0	0.00	39.40	2.2	4,775	0.05%
2018/08/27	0	0.00	7	38.67	38.70	-7	4,866	-0.14%
2018/08/24	3	38.32	3	38.20	38.50	0	4,882	0.00%
2018/08/23	8	38.18	0	0.00	38.10	8	4,990	0.16%
2018/08/22	2	38.35	0	0.00	38.15	2	5,002	0.04%
2018/08/21	12	38.44	1	38.65	38.65	11	4,977	0.22%
2018/08/20	2	38.58	1	38.50	38.25	1	4,973	0.02%
2018/08/17	5	39.20	5	39.35	38.80	0	4,962	0.00%
2018/08/16	10	38.90	0	0.00	39.15	10	4,929	0.20%
2018/08/15	10	39.50	0	0.00	39.50	10	4,949	0.20%
2018/08/14	10	40.05	1	40.40	39.90	9	4,947	0.18%
2018/08/13	1.1	40.45	4	40.21	40.50	-2.9	4,957	-0.06%
2018/08/10	0	0.00	1.3	40.51	40.50	-1.3	4,972	-0.03%
2018/08/09	4	40.94	0	0.00	41.00	4	5,013	0.08%
2018/08/08	5	40.67	9	40.83	40.90	-4	5,104	-0.08%
2018/08/07	1	40.25	2	40.20	40.20	-1	5,152	-0.02%
2018/08/03	2	40.75	0	0.00	40.85	2	5,178	0.04%
2018/08/02	0	0.00	1	41.55	41.30	-1	5,210	-0.02%
2018/08/01	0	0.00	2	42.00	41.75	-2	5,246	-0.04%
2018/07/31	0	0.00	2	42.45	42.45	-2	5,295	-0.04%
2018/07/30	5	41.05	0.1	41.25	41.25	4.9	5,270	0.09%
2018/07/26	1	40.95	0	0.00	41.50	1	5,410	0.02%
2018/07/24	8	43.76	7	43.79	43.65	1	5,344	0.02%
2018/07/23	47	43.94	0	0.00	43.95	47	5,270	0.89%
2018/07/20	5	44.00	5	44.12	44.25	0	5,257	0.00%
2018/07/19	5	44.35	15	44.40	44.25	-10	5,297	-0.19%
2018/07/18	7	44.29	1	44.25	44.25	6	5,267	0.11%
2018/07/17	2	43.75	5	44.10	44.10	-3	5,219	-0.06%
2018/07/16	5.1	44.00	0	0.00	43.95	5.1	5,170	0.10%
2018/07/13	3	43.95	13.3	43.94	44.00	-10.3	5,227	-0.20%
2018/07/12	5	43.35	16	43.33	43.80	-11	5,189	-0.21%
2018/07/10	0	0.00	7	43.04	43.20	-7	5,068	-0.14%
2018/07/09	0	0.00	2	42.90	42.90	-2	5,022	-0.04%
2018/07/06	5	42.80	5	42.55	42.85	0	5,047	0.00%
2018/07/05	0.1	42.65	5.1	42.70	42.70	-5	5,004	-0.10%
2018/07/04	0	0.00	13	43.05	43.00	-13	5,033	-0.26%
2018/07/03	22	43.30	0	0.00	42.90	22	5,090	0.43%
2018/07/02	0	0.00	13	43.85	43.50	-13	5,073	-0.26%
2018/06/29	1	43.10	0	0.00	43.20	1	5,016	0.02%
2018/06/28	11	43.11	7	42.92	43.20	4	4,945	0.08%
2018/06/27	25	43.37	13	44.04	43.20	12	4,950	0.24%
2018/06/26	3	43.43	8	43.28	43.90	-5	4,874	-0.10%
2018/06/25	24	43.56	4	43.90	42.95	20	4,740	0.42%
2018/06/22	12	43.58	11	43.94	43.85	1	4,705	0.02%
2018/06/21	5	43.50	0	0.00	43.40	5	4,629	0.11%
2018/06/20	14	43.29	0	0.00	43.55	14	4,627	0.30%
2018/06/19	1	43.75	1	43.80	43.90	0	4,550	0.00%
2018/06/15	1	42.85	7.4	42.91	43.00	-6.4	4,421	-0.14%
2018/06/13	10	43.95	0	0.00	43.85	10	4,308	0.23%
2018/06/12	5	43.80	0	0.00	43.80	5	4,366	0.11%
2018/06/08	5	43.80	1	43.65	43.55	4	4,333	0.09%
2018/06/07	5	43.95	5	44.45	44.45	0	4,332	0.00%
2018/06/06	10	43.85	1	43.85	44.30	9	4,301	0.21%
2018/06/05	1	44.00	6	43.91	43.95	-5	4,271	-0.12%
2018/06/04	1	43.50	30	43.52	43.85	-29	4,222	-0.69%
2018/05/31	10	42.80	10	43.50	43.50	0	4,080	0.00%
2018/05/30	0	0.00	1	42.85	42.80	-1	3,947	-0.03%
2018/05/29	0	0.00	10	43.15	43.10	-10	3,976	-0.25%
2018/05/28	0	0.00	32	43.00	43.10	-32	4,010	-0.80%
2018/05/25	1	42.95	10	43.05	43.00	-9	4,068	-0.22%
2018/05/23	10	42.40	30	42.47	42.60	-20	4,129	-0.48%
2018/05/22	0	0.00	2	42.78	42.80	-2	4,110	-0.05%
2018/05/21	1	42.75	11	42.75	42.80	-10	4,195	-0.24%
2018/05/17	2	42.55	2	42.50	42.50	0	4,397	0.00%
2018/05/16	8	42.45	12	42.40	42.50	-4	4,500	-0.09%
2018/05/15	1	42.00	1	41.95	42.00	0	4,478	0.00%
2018/05/14	2	41.85	1	41.70	41.75	1	4,591	0.02%
2018/05/11	0	0.00	6	41.37	41.50	-6	4,647	-0.13%
2018/05/10	1	41.45	1	41.30	41.45	0	4,747	0.00%
2018/05/09	1	41.25	22	41.27	41.30	-21	4,706	-0.45%
2018/05/08	2	40.95	4	40.94	41.00	-2	4,704	-0.04%
2018/05/07	6	40.83	3	40.92	40.45	3	4,653	0.06%
2018/05/04	3	40.60	2	40.48	40.75	1	4,581	0.02%
2018/05/03	10	39.90	34	39.98	40.20	-24	4,451	-0.54%
2018/04/25	1	38.65	1	38.60	38.80	0	4,458	0.00%
2018/04/24	4	39.20	3	39.60	39.60	1	4,404	0.02%
2018/04/23	10	39.75	0	0.00	39.80	10	4,396	0.23%
2018/04/20	0	0.00	1	39.90	40.00	-1	4,411	-0.02%
2018/04/19	0	0.00	1	40.05	40.05	-1	4,409	-0.02%
2018/04/17	0	0.00	1	39.30	39.40	-1	4,356	-0.02%
2018/04/16	0	0.00	2	39.35	39.40	-2	4,339	-0.05%
2018/04/12	11.1	39.12	5	39.05	39.35	6.1	4,377	0.14%
2018/04/11	5	39.15	0	0.00	39.15	5	4,349	0.11%
2018/04/10	0	0.00	11	38.95	38.95	-11	4,344	-0.25%
2018/04/09	0	0.00	1	38.40	38.40	-1	4,315	-0.02%
2018/03/30	10	38.35	10	38.35	38.30	0	4,294	0.00%
2018/03/29	6	37.58	0	0.00	37.70	6	4,225	0.14%
2018/03/27	2	37.70	0	0.00	37.70	2	4,196	0.05%
2018/03/23	7	37.44	0	0.00	37.65	7	4,201	0.17%
2018/03/22	10	38.05	0	0.00	38.15	10	4,191	0.24%
2018/03/21	0.3	38.15	0	0.00	38.15	0.3	4,272	0.01%
2018/03/20	15	37.65	0	0.00	37.75	15	4,320	0.35%
2018/03/19	8	37.88	0	0.00	37.95	8	4,348	0.18%
2018/03/16	10	37.68	0	0.00	37.85	10	4,343	0.23%
2018/03/15	10	37.70	0	0.00	37.60	10	4,275	0.23%
2018/03/14	0.2	37.85	0	0.00	37.85	0.2	4,270	0.00%
2018/03/12	5	37.40	0	0.00	37.50	5	4,297	0.12%
2018/03/09	19.1	37.64	0	0.00	37.55	19.1	4,314	0.44%
2018/03/08	0	0.00	1.3	37.10	37.10	-1.3	4,374	-0.03%
2018/03/06	5	37.15	0	0.00	36.90	5	4,406	0.11%
2018/03/05	8	36.87	0	0.00	36.80	8	4,529	0.18%
2018/03/02	1	36.70	10	36.80	37.20	-9	4,519	-0.20%
2018/02/27	2	37.55	0	0.00	37.50	2	4,453	0.04%
2018/02/26	1.1	37.32	30	37.48	37.30	-28.9	4,403	-0.66%
2018/02/23	3	37.05	3	37.15	37.05	0	4,381	0.00%
2018/02/22	0	0.00	15	36.65	36.65	-15	4,358	-0.34%
2018/02/21	4	36.50	0	0.00	36.70	4	4,342	0.09%
2018/02/12	36	35.93	0	0.00	35.80	36	4,233	0.85%
2018/02/09	17	35.05	1	34.80	36.15	16	4,138	0.39%
2018/02/08	4	36.53	50	37.02	36.50	-46	3,947	-1.17%
2018/02/07	5	37.29	1	37.40	37.00	4	3,802	0.11%
2018/02/06	2	36.63	1	36.75	36.70	1	3,695	0.03%
2018/02/05	3	37.77	0	0.00	37.90	3	3,472	0.09%
2018/02/02	12	38.87	0	0.00	38.50	12	3,341	0.36%
2018/02/01	1	39.50	1.1	39.77	39.45	-0.1	3,276	0.00%
2018/01/26	1	39.75	0	0.00	39.90	1	3,230	0.03%
2018/01/22	1	39.90	0	0.00	39.85	1	3,171	0.03%
2018/01/19	0	0.00	1	40.20	40.20	-1	3,146	-0.03%
2018/01/17	1	40.40	1	40.10	40.35	0	3,099	0.00%
2018/01/16	1	40.00	2	40.03	40.05	-1	3,072	-0.03%
2018/01/12	1	39.85	2	39.95	39.90	-1	3,083	-0.03%
2018/01/10	0	0.00	3	40.05	40.05	-3	3,102	-0.10%
2018/01/03	0	0.00	1	39.95	39.95	-1	3,305	-0.03%