至上 (8112)-元大-大里德芳券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
859人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	26.2	96.11	10.5	95.28	93.90	15.7	12,777	0.12%
2024/05/02	14	92.84	10.1	91.08	93.40	3.9	12,360	0.03%
2024/04/30	3	88.29	2.1	87.95	88.20	0.9	12,058	0.01%
2024/04/29	2	87.10	4	87.28	87.80	-2	11,962	-0.02%
2024/04/26	4.1	84.66	2.5	84.68	85.10	1.6	11,860	0.01%
2024/04/25	4.3	84.67	6	84.38	84.00	-1.7	11,859	-0.01%
2024/04/24	8.3	85.02	7	85.01	85.10	1.3	11,984	0.01%
2024/04/23	3	81.60	1	81.50	82.10	2	12,113	0.02%
2024/04/22	5.5	80.19	5.3	80.78	80.80	0.2	12,137	0.00%
2024/04/19	6	80.91	8	82.30	81.90	-2	12,135	-0.02%
2024/04/18	4	83.85	2	83.20	83.20	2	11,973	0.02%
2024/04/17	6.4	83.61	6	84.23	84.00	0.4	11,941	0.00%
2024/04/16	14	83.45	11.2	84.07	82.90	2.8	11,834	0.02%
2024/04/15	5.5	84.73	2	85.70	85.90	3.5	11,654	0.03%
2024/04/12	13	86.35	14	87.70	86.60	-1	11,465	-0.01%
2024/04/11	1	83.00	45	82.60	85.20	-44	11,171	-0.39%
2024/04/10	2.5	83.71	5	82.60	82.10	-2.5	10,944	-0.02%
2024/04/09	28.3	82.47	36	82.87	83.50	-7.7	10,705	-0.07%
2024/04/08	6.4	78.15	13.8	78.18	78.50	-7.3	10,139	-0.07%
2024/04/03	2	74.45	0	0.00	74.80	2	9,939	0.02%
2024/04/02	5	74.86	0.5	74.80	74.80	4.5	9,974	0.05%
2024/04/01	8.1	73.34	2	73.55	73.60	6.1	10,070	0.06%
2024/03/29	2.2	73.30	2	72.81	72.80	0.2	10,095	0.00%
2024/03/28	1.2	74.49	3	74.80	74.00	-1.8	10,153	-0.02%
2024/03/27	2.8	73.60	1.5	73.03	74.00	1.3	10,307	0.01%
2024/03/26	4	74.03	3	73.83	73.70	1	10,381	0.01%
2024/03/25	2.2	75.45	2	75.70	75.40	0.2	10,358	0.00%
2024/03/22	21	75.20	18	75.45	75.60	3	10,620	0.03%
2024/03/21	23	76.32	54.4	75.98	77.00	-31.4	10,519	-0.30%
2024/03/20	2.3	71.08	4	71.88	71.70	-1.7	10,233	-0.02%
2024/03/19	2.2	73.14	27.1	72.37	72.10	-24.9	10,525	-0.24%
2024/03/18	14	69.64	9.1	69.47	70.10	4.9	10,986	0.04%
2024/03/15	1	67.50	0	67.80	68.10	1	11,822	0.01%
2024/03/14	0	0.00	1	67.90	67.40	-1	12,565	-0.01%
2024/03/13	12	68.73	14.3	68.60	68.40	-2.3	13,150	-0.02%
2024/03/12	11	69.75	25	70.44	69.60	-14	12,989	-0.11%
2024/03/11	6.3	68.95	2.1	68.40	68.60	4.2	12,537	0.03%
2024/03/08	51	67.78	17.6	67.42	66.80	33.4	12,335	0.27%
2024/03/07	24.9	68.65	7.1	68.30	67.50	17.8	12,051	0.15%
2024/03/06	1	66.30	8	66.46	66.90	-7	11,467	-0.06%
2024/03/05	4.2	65.32	22	64.85	64.40	-17.8	11,470	-0.15%
2024/03/04	8	64.08	9	64.21	64.00	-1	11,550	-0.01%
2024/03/01	0	0.00	2	62.80	62.60	-2	11,375	-0.02%
2024/02/29	3	63.03	5	62.96	62.40	-2	11,336	-0.02%
2024/02/27	5.1	62.11	10	62.70	61.70	-4.9	11,206	-0.04%
2024/02/26	6.1	61.94	0	0.00	62.30	6.1	11,166	0.05%
2024/02/23	1	63.40	2	64.20	63.10	-1	11,113	-0.01%
2024/02/22	5.1	63.29	1	62.80	63.20	4.1	11,086	0.04%
2024/02/21	7	63.67	4	63.80	63.20	3	11,063	0.03%
2024/02/20	4	64.03	4.2	64.60	63.60	-0.2	11,038	0.00%
2024/02/19	7.5	64.14	11.1	63.92	64.80	-3.6	10,812	-0.03%
2024/02/16	10	62.70	2	62.40	62.70	8	10,652	0.08%
2024/02/15	6	61.45	3	61.67	61.90	3	10,601	0.03%
2024/02/05	1.2	60.83	1	61.30	60.90	0.2	10,572	0.00%
2024/02/02	0	0.00	5	60.90	60.80	-5	10,572	-0.05%
2024/02/01	2	61.05	0	0.00	61.10	2	10,591	0.02%
2024/01/30	8	60.41	0	0.00	60.10	8	10,621	0.08%
2024/01/29	1.2	60.50	1	60.40	60.90	0.2	10,612	0.00%
2024/01/26	11	60.01	0	0.00	60.30	11	10,621	0.10%
2024/01/25	6	60.57	3	60.50	60.20	3	10,653	0.03%
2024/01/24	12	61.56	0	0.00	61.30	12	10,710	0.11%
2024/01/23	2	61.85	1	61.90	61.70	1	10,759	0.01%
2024/01/22	11	62.39	5	62.18	62.50	6	10,750	0.06%
2024/01/19	2	60.70	1.4	61.00	60.90	0.6	10,686	0.01%
2024/01/18	12.7	61.55	47	62.03	60.70	-34.3	10,683	-0.32%
2024/01/17	11.3	64.29	12	63.89	63.90	-0.7	10,517	-0.01%
2024/01/16	1	63.50	2	63.10	63.70	-1	10,256	-0.01%
2024/01/15	7	62.81	14.3	62.78	63.00	-7.3	10,200	-0.07%
2024/01/12	2	61.90	3	61.67	61.50	-1	10,128	-0.01%
2024/01/11	0	0.00	2	61.30	61.30	-2	10,142	-0.02%
2024/01/10	2	60.80	0	0.00	61.10	2	10,148	0.02%
2024/01/09	0.1	60.90	2	61.30	61.30	-1.9	10,148	-0.02%
2024/01/08	1	61.30	38	61.05	61.10	-37	10,164	-0.36%
2024/01/05	6.2	61.45	1	61.40	61.00	5.2	10,189	0.05%
2024/01/04	2	61.20	1	61.20	61.30	1	10,082	0.01%
2024/01/03	2.3	61.17	2	60.95	60.80	0.3	10,060	0.00%
2024/01/02	27	60.72	25	60.78	61.10	2	10,074	0.02%
2023/12/29	4	60.25	3	60.20	60.50	1	10,050	0.01%
2023/12/28	6.2	59.65	4	59.70	59.70	2.2	10,007	0.02%
2023/12/27	7	60.14	6.1	60.16	60.30	0.9	10,084	0.01%
2023/12/26	1	59.20	1	59.70	59.70	0	9,984	0.00%
2023/12/25	2.3	59.54	3	59.37	59.00	-0.7	9,956	-0.01%
2023/12/22	10.2	59.72	3	60.17	59.90	7.2	9,845	0.07%
2023/12/21	7	59.76	3	59.73	60.00	4	9,801	0.04%
2023/12/20	22.4	61.65	2	60.80	60.80	20.4	9,808	0.21%
2023/12/19	9	61.31	7	61.57	61.30	2	9,707	0.02%
2023/12/18	13.2	65.68	10	68.34	65.10	3.2	9,440	0.03%
2023/12/15	13.1	68.58	9	68.77	68.00	4.1	9,308	0.04%
2023/12/14	29.1	71.51	24.3	71.07	71.10	4.8	9,309	0.05%
2023/12/13	46.1	72.10	61	71.59	71.50	-14.9	8,959	-0.17%
2023/12/12	64	69.70	53	69.24	68.90	11	8,387	0.13%
2023/12/11	71	65.65	49	66.47	68.30	22	7,654	0.29%
2023/12/08	55.3	58.55	52.4	58.66	62.10	2.9	6,960	0.04%
2023/12/07	0	0.00	11.2	56.44	56.50	-11.2	6,457	-0.17%
2023/12/06	2	56.15	2	55.90	55.80	0	6,522	0.00%
2023/12/05	1	55.90	0.4	55.70	55.90	0.6	6,865	0.01%
2023/12/04	7	56.39	12	57.13	55.90	-5	7,563	-0.07%
2023/12/01	1	55.21	25.3	55.51	55.90	-24.3	8,376	-0.29%
2023/11/30	23.1	56.68	27	56.20	55.90	-3.9	8,432	-0.05%
2023/11/29	5	55.10	11.2	55.36	55.70	-6.2	8,175	-0.08%
2023/11/22	3	53.63	0	0.00	53.30	3	8,151	0.04%
2023/11/21	1	54.30	2	54.50	54.40	-1	8,222	-0.01%
2023/11/20	5	54.00	1	54.10	54.40	4	8,278	0.05%
2023/11/17	4	53.70	0.5	53.60	53.40	3.5	8,290	0.04%
2023/11/16	5	53.02	2	53.20	53.50	3	8,289	0.04%
2023/11/15	2	53.55	1	53.20	53.30	1	8,305	0.01%
2023/11/14	1.2	53.53	1	53.60	53.60	0.2	8,334	0.00%
2023/11/13	2	53.20	0	0.00	53.20	2	8,409	0.02%
2023/11/10	1	53.80	0	0.00	53.60	1	8,459	0.01%
2023/11/09	5	54.22	0	0.00	54.10	5	8,586	0.06%
2023/11/08	0	0.00	1	55.50	54.90	-1	8,686	-0.01%
2023/11/07	1	54.10	3	54.30	54.30	-2	9,019	-0.02%
2023/11/06	3.2	55.41	3	55.37	55.20	0.2	9,309	0.00%
2023/11/03	4	55.75	4	55.68	55.40	0	9,327	0.00%
2023/11/02	4.5	56.19	2	56.10	55.90	2.5	9,323	0.03%
2023/11/01	4	56.15	5	56.20	56.20	-1	9,300	-0.01%
2023/10/31	3.2	55.81	2	55.80	55.60	1.2	9,213	0.01%
2023/10/30	0	0.00	2	54.80	55.40	-2	9,174	-0.02%
2023/10/27	2	54.20	3	54.30	54.30	-1	9,179	-0.01%
2023/10/26	4.1	53.93	16	53.44	53.80	-11.9	9,232	-0.13%
2023/10/25	1	55.30	1	54.90	54.90	0	9,232	0.00%
2023/10/24	1	54.80	3.1	54.89	55.30	-2.1	9,315	-0.02%
2023/10/23	1	54.50	2	54.70	54.90	-1	9,409	-0.01%
2023/10/20	2.2	53.81	0	54.00	54.20	2.2	9,481	0.02%
2023/10/19	0	0.00	3	54.27	54.60	-3	9,479	-0.03%
2023/10/18	2.2	52.54	0	0.00	52.80	2.2	9,452	0.02%
2023/10/17	3	53.80	19	53.78	53.60	-16	9,445	-0.17%
2023/10/16	18	53.69	0	0.00	53.40	18	9,528	0.19%
2023/10/13	0	55.20	0	0.00	54.30	0	9,581	0.00%
2023/10/12	1	55.60	0	0.00	55.60	1	9,622	0.01%
2023/10/11	1	56.00	0.8	55.50	55.40	0.2	9,790	0.00%
2023/10/06	3	55.53	5.9	55.36	56.00	-2.9	9,756	-0.03%
2023/10/05	5	56.80	1	56.30	55.90	4	9,667	0.04%
2023/10/04	3.1	56.19	6	56.18	56.40	-2.9	9,596	-0.03%
2023/10/03	56	56.07	8	56.43	56.10	48	9,560	0.50%
2023/10/02	1	55.90	3	55.27	55.30	-2	9,442	-0.02%
2023/09/28	1	54.80	1	55.00	55.10	0	9,527	0.00%
2023/09/27	1	54.60	1	55.20	55.00	0	9,598	0.00%
2023/09/26	4	55.55	0	0.00	54.60	4	9,605	0.04%
2023/09/25	5	54.96	3.8	55.43	55.30	1.2	9,481	0.01%
2023/09/22	2	53.15	4.5	53.71	54.40	-2.5	9,348	-0.03%
2023/09/21	23	54.23	8	54.28	53.80	15	9,299	0.16%
2023/09/20	8	54.51	7	54.57	54.10	1	9,202	0.01%
2023/09/19	6	55.15	17.1	55.56	54.80	-11.1	9,020	-0.12%
2023/09/18	5	54.40	5	54.76	54.40	0	8,707	0.00%
2023/09/15	13	54.21	11	54.28	54.10	2	8,549	0.02%
2023/09/14	11	54.27	11.1	53.97	53.20	-0.1	8,319	0.00%
2023/09/13	16	52.73	14	52.64	52.70	2	8,029	0.02%
2023/09/12	1	51.79	8	51.60	51.80	-7	7,828	-0.09%
2023/09/11	2.6	50.67	4.5	50.78	50.60	-1.9	7,656	-0.03%
2023/09/08	23.6	51.17	7.6	51.65	51.10	15.9	7,604	0.21%
2023/09/07	42.3	52.01	15.1	51.78	50.40	27.2	7,266	0.37%
2023/09/06	33.6	52.60	57	53.13	55.20	-23.4	6,606	-0.35%
2023/09/05	3	50.07	6	49.96	50.20	-3	5,774	-0.05%
2023/09/04	0	0.00	1	48.75	48.40	-1	5,700	-0.02%
2023/09/01	1	48.85	0	48.60	48.20	1	5,771	0.02%
2023/08/31	1	47.85	1	47.50	48.20	0	5,764	0.00%
2023/08/30	6.5	48.60	2	49.00	48.20	4.5	5,726	0.08%
2023/08/28	2	49.50	3	49.38	49.25	-1	5,701	-0.02%
2023/08/25	2	49.95	2.5	49.96	49.85	-0.5	5,664	-0.01%
2023/08/24	1	48.55	3	48.65	49.10	-2	5,566	-0.04%
2023/08/23	2	50.00	2	50.20	49.75	0	5,486	0.00%
2023/08/18	3	50.40	5	50.00	49.65	-2	5,364	-0.04%
2023/08/17	2	49.98	1	49.53	50.40	1	5,300	0.02%
2023/08/15	1	49.25	3.2	48.68	49.25	-2.1	5,131	-0.04%
2023/08/14	21	50.37	0	0.00	49.95	21	5,014	0.42%
2023/08/11	2.2	50.84	50.5	51.22	51.20	-48.3	4,888	-0.99%
2023/08/10	21	50.08	23	50.30	49.35	-2	4,537	-0.04%
2023/08/09	3	49.03	3	49.02	49.20	0	4,205	0.00%
2023/08/07	4	48.18	0	48.65	48.35	4	4,176	0.10%
2023/08/04	2	47.48	2	47.00	47.80	0	4,190	0.00%
2023/08/01	1	47.55	0.2	47.61	47.90	0.8	4,129	0.02%
2023/07/31	0	0.00	1	48.90	48.30	-1	4,092	-0.02%
2023/07/28	3.2	49.28	1	48.95	49.05	2.2	4,033	0.05%
2023/07/27	5	49.40	6	49.25	49.30	-1	3,992	-0.03%
2023/07/26	1	49.45	69	49.89	49.85	-68	3,900	-1.74%
2023/07/25	1	48.85	8	49.01	49.05	-7	3,774	-0.19%
2023/07/21	0	0.00	7	48.26	48.40	-7	3,631	-0.19%
2023/07/20	4	47.59	1	47.60	48.30	3	3,602	0.08%
2023/07/19	1	48.30	6	48.52	47.95	-5	3,545	-0.14%
2023/07/18	13	48.48	8	47.89	47.95	5	3,462	0.14%
2023/07/17	21	46.89	3	46.58	47.00	18	3,335	0.54%
2023/07/14	2	46.30	4	45.73	47.40	-2	3,225	-0.06%
2023/07/13	0.1	43.66	0	0.00	43.85	0.1	3,018	0.00%
2023/07/12	2	42.53	10	42.95	43.15	-8	3,001	-0.27%
2023/07/11	1	43.05	3	43.15	43.10	-2	2,999	-0.07%
2023/07/10	1	42.50	1	42.30	42.20	0	2,993	0.00%
2023/07/07	2	43.35	0	0.00	43.40	2	2,960	0.07%
2023/07/06	13	44.40	3	44.48	44.20	10	2,919	0.34%
2023/07/05	11.1	48.51	5	48.35	48.35	6.1	2,745	0.22%
2023/07/04	1	48.80	11	48.70	48.80	-10	2,626	-0.38%
2023/07/03	2	48.93	8	48.98	48.85	-6	2,570	-0.23%
2023/06/30	4	48.39	0	0.00	48.40	4	2,544	0.16%
2023/06/29	28	48.78	0.2	48.80	48.75	27.8	2,508	1.11%
2023/06/28	0.2	48.85	10	48.70	48.80	-9.8	2,460	-0.40%
2023/06/27	1	48.05	0	0.00	48.20	1	2,449	0.04%
2023/06/26	0	0.00	1	49.00	48.90	-1	2,440	-0.04%
2023/06/21	0	0.00	2.3	48.49	48.85	-2.3	2,433	-0.09%
2023/06/20	1	48.65	0	0.00	48.25	1	2,405	0.04%
2023/06/19	1	49.00	1	48.80	48.85	0	2,418	0.00%
2023/06/16	3	48.84	1	50.00	48.90	2	2,470	0.08%
2023/06/15	5	49.97	1	49.91	49.95	4	2,456	0.16%
2023/06/14	2	50.25	4	50.20	50.40	-2	2,548	-0.08%
2023/06/13	2	49.63	0	0.00	49.60	2	2,519	0.08%
2023/06/12	1	49.15	63	49.21	49.90	-62	2,567	-2.42%
2023/06/09	9	49.02	0	49.20	49.45	9	2,587	0.35%
2023/06/08	3.5	49.47	4	49.60	49.50	-0.5	2,633	-0.02%
2023/06/07	6	48.89	82	48.92	49.15	-76	2,732	-2.78%
2023/06/06	5	48.20	0	0.00	48.15	5	2,785	0.18%
2023/06/05	2	48.30	5.1	48.10	48.00	-3.1	2,788	-0.11%
2023/06/02	30	47.35	4	47.64	47.70	26	2,794	0.93%
2023/05/29	0	0.00	1	46.30	46.30	-1	3,236	-0.03%
2023/05/25	3	45.67	0	0.00	45.65	3	3,232	0.09%
2023/05/24	0	0.00	20	45.80	45.90	-20	3,229	-0.62%
2023/05/22	6	45.82	0	0.00	45.80	6	3,230	0.19%
2023/05/19	3	45.42	11	45.45	45.60	-8	3,216	-0.25%
2023/05/18	1	45.40	1	45.35	45.45	0	3,196	0.00%
2023/05/17	2	45.00	1	45.00	45.05	1	3,152	0.03%
2023/05/16	0	0.00	5	44.80	44.65	-5	3,114	-0.16%
2023/05/15	2	44.80	1	44.85	44.80	1	3,096	0.03%
2023/05/12	2	44.63	2	44.95	44.95	0	3,079	0.00%
2023/05/11	6	44.60	1	44.65	44.75	5	3,058	0.16%
2023/05/09	1	44.30	3	44.23	44.30	-2	3,029	-0.07%
2023/05/08	1	44.50	2	44.48	44.55	-1	3,019	-0.03%
2023/05/05	0	0.00	1	44.50	44.65	-1	3,018	-0.03%
2023/05/04	2	44.58	0	0.00	44.55	2	3,021	0.07%
2023/05/03	0	0.00	6	44.00	44.15	-6	3,007	-0.20%
2023/05/02	5	43.70	3	43.55	43.50	2	2,998	0.07%
2023/04/28	0	0.00	1	43.70	43.40	-1	2,987	-0.03%
2023/04/27	1	43.65	0	0.00	43.55	1	2,973	0.03%
2023/04/25	20	43.20	0	0.00	43.05	20	2,946	0.68%
2023/04/24	1	43.35	1	43.45	43.55	0	2,927	0.00%
2023/04/20	1	44.15	0	0.00	44.25	1	2,889	0.03%
2023/04/19	0.3	44.50	5	44.35	44.35	-4.7	2,891	-0.16%
2023/04/18	3	44.50	0	0.00	44.50	3	2,886	0.10%
2023/04/17	4	44.65	2	44.60	44.70	2	2,903	0.07%
2023/04/14	1.2	44.08	0	0.00	44.30	1.2	2,888	0.04%
2023/04/13	4	44.43	1	44.10	44.20	3	2,864	0.10%
2023/04/12	30	44.57	0	0.00	44.60	30	2,835	1.06%
2023/04/11	0	44.70	2	44.45	44.80	-2	2,800	-0.07%
2023/04/10	2	44.68	0.1	44.70	44.65	1.9	2,780	0.07%
2023/04/07	28.1	45.12	0	0.00	45.10	28.1	2,753	1.02%
2023/04/06	3	44.77	2.1	44.91	45.00	0.9	2,714	0.03%
2023/03/31	0	0.00	1	44.20	44.55	-1	2,681	-0.04%
2023/03/30	1	43.95	0	0.00	43.90	1	2,617	0.04%
2023/03/28	0	43.80	0	0.00	43.75	0	2,596	0.00%
2023/03/22	4	43.94	0	0.00	43.80	4	2,522	0.16%
2023/03/21	0	0.00	4	43.55	43.60	-4	2,472	-0.16%
2023/03/20	2	42.70	2	42.93	42.85	0	2,388	0.00%
2023/03/17	0	0.00	1	43.20	43.20	-1	2,322	-0.04%
2023/03/16	20	42.85	3	42.93	42.80	17	2,195	0.77%
2023/03/15	14	42.96	5	43.14	42.85	9	2,171	0.41%
2023/03/14	3	42.80	2	42.88	42.75	1	2,080	0.05%
2023/03/13	7.1	42.57	14	42.89	42.95	-6.9	1,994	-0.35%
2023/03/10	10	42.60	4.1	42.68	42.60	5.9	1,881	0.32%
2023/03/09	17	42.53	6.2	42.41	42.20	10.8	1,739	0.62%
2023/03/07	4	40.95	0	0.00	41.00	4	1,553	0.26%
2023/03/06	4.1	41.44	3	41.38	41.45	1.1	1,494	0.07%
2023/03/03	14.2	42.65	14.2	42.62	42.75	0	1,384	0.00%
2023/03/02	8.1	40.66	2	41.35	41.35	6.1	1,175	0.51%
2023/03/01	0	0.00	0	39.00	39.05	0	958	0.00%
2023/02/24	3	38.62	0	0.00	38.60	3	933	0.32%
2023/02/23	1.2	38.57	0	0.00	38.65	1.2	920	0.12%
2023/02/22	0	0.00	10	38.33	38.60	-10	909	-1.10%
2023/02/21	1	38.35	0	38.35	38.60	1	907	0.11%
2023/02/15	1	37.50	0	0.00	37.60	1	929	0.11%
2023/02/10	0	37.55	0	0.00	37.40	0	964	0.00%
2023/02/03	2	38.15	0	0.00	38.30	2	920	0.22%
2023/02/02	1	37.80	0	0.00	38.10	1	907	0.11%
2023/02/01	0	37.45	0	0.00	37.50	0	888	0.00%
2023/01/31	1	37.75	0	0.00	37.30	1	885	0.11%
2023/01/12	2	37.00	0	0.00	36.90	2	866	0.23%
2023/01/11	0	0.00	2	37.03	36.90	-2	868	-0.23%
2023/01/09	3	37.07	0	0.00	37.15	3	874	0.34%
2023/01/06	1	36.85	0	0.00	37.00	1	876	0.11%
2023/01/05	0	0.00	2	36.90	36.85	-2	894	-0.23%
2022/12/28	0.1	35.80	0	0.00	35.80	0.1	905	0.01%
2022/12/16	1	36.15	0	0.00	35.85	1	1,044	0.10%
2022/12/07	1	36.65	0	0.00	36.40	1	1,132	0.09%
2022/12/06	1.1	38.00	0	0.00	37.50	1.1	1,123	0.09%
2022/12/05	2	38.20	2	38.30	38.10	0	1,132	0.00%
2022/11/25	4	37.18	0	37.20	36.95	4	1,184	0.33%
2022/11/24	1	36.90	0	0.00	37.10	1	1,198	0.08%
2022/11/16	1	36.70	0	0.00	36.80	1	1,230	0.08%
2022/11/15	0	36.45	2	36.35	36.70	-2	1,228	-0.16%
2022/11/10	0	0.00	2	35.80	36.30	-2	1,244	-0.16%
2022/11/09	2	35.88	0	0.00	35.90	2	1,248	0.16%
2022/11/08	2	35.70	0	0.00	35.60	2	1,247	0.16%
2022/11/03	0.1	34.40	0	0.00	34.40	0.1	1,279	0.01%
2022/11/02	0	0.00	0	34.00	34.30	0	1,282	0.00%
2022/10/28	3	33.00	0	0.00	33.00	3	1,323	0.23%
2022/10/24	0	0.00	1	33.30	33.15	-1	1,380	-0.07%
2022/10/21	1	33.20	0	0.00	33.05	1	1,383	0.08%
2022/10/13	4	32.51	0	0.00	32.30	4	1,493	0.27%
2022/10/05	0	0.00	0	35.30	35.00	0	1,760	0.00%
2022/10/04	0	0.00	4	34.75	34.75	-4	1,820	-0.22%
2022/09/28	1	33.80	0	0.00	33.05	1	1,970	0.05%
2022/09/27	1	33.90	0	0.00	34.10	1	1,978	0.05%
2022/09/26	2.1	34.18	0	0.00	34.05	2.1	1,989	0.11%
2022/09/21	0	0.00	2	36.00	36.00	-2	2,039	-0.10%
2022/09/15	1	36.70	0	0.00	36.70	1	2,064	0.05%
2022/09/13	2	36.93	0	0.00	36.85	2	2,080	0.10%
2022/09/06	1	36.60	0	0.00	36.45	1	2,094	0.05%
2022/09/05	1	36.75	0	0.00	36.70	1	2,096	0.05%
2022/08/29	2	37.40	0	0.00	37.85	2	2,082	0.10%
2022/08/25	0	0.00	1	38.15	38.15	-1	2,067	-0.05%
2022/08/24	0	0.00	1	37.95	38.10	-1	2,077	-0.05%
2022/08/22	1	38.10	0	0.00	38.25	1	2,102	0.05%
2022/08/19	5.1	38.30	0	0.00	38.30	5.1	2,101	0.24%
2022/08/16	0	38.55	0	0.00	38.50	0	2,077	0.00%
2022/08/15	0	0.00	2	38.65	38.70	-2	2,078	-0.10%
2022/08/12	1	38.30	0	38.20	38.70	1	2,076	0.05%
2022/08/11	1	37.80	0	0.00	37.75	1	2,058	0.05%
2022/08/04	0	0.00	1	36.70	36.65	-1	2,127	-0.05%
2022/08/03	1	36.80	1	37.15	36.95	0	2,122	0.00%
2022/07/28	0	37.15	0	0.00	37.05	0	2,239	0.00%
2022/07/27	0	0.00	0.1	38.90	36.95	-0.1	2,241	0.00%
2022/07/25	0	0.00	1	37.20	37.10	-1	2,241	-0.04%
2022/07/21	0	37.00	0	0.00	37.00	0	2,288	0.00%
2022/07/20	1	36.15	0	0.00	35.95	1	2,304	0.05%
2022/07/19	1	35.45	0	35.10	35.50	1	2,309	0.04%
2022/07/18	1	34.65	0	0.00	34.70	1	2,316	0.04%
2022/07/15	1	33.71	0	0.00	34.05	1	2,305	0.05%
2022/07/14	1.1	33.42	0	0.00	34.45	1.1	2,277	0.05%
2022/07/13	1	38.65	0	0.00	38.70	1	2,180	0.05%
2022/07/12	6	37.88	0	0.00	37.80	6	2,130	0.28%
2022/07/11	3	38.97	4	38.93	39.20	-1	2,083	-0.05%
2022/07/08	4	40.99	0	41.00	40.90	4	2,032	0.20%
2022/07/07	1	39.35	0	0.00	40.05	1	2,004	0.05%
2022/07/06	1	40.00	0	0.00	39.50	1	2,021	0.05%
2022/07/04	1	39.80	0	0.00	39.85	1	2,061	0.05%
2022/06/30	1	42.10	0	0.00	42.05	1	2,074	0.05%
2022/06/29	0	0.00	1	43.40	43.30	-1	2,064	-0.05%
2022/06/28	1	43.90	0	0.00	43.90	1	2,102	0.05%
2022/06/27	0	0.00	3	43.93	44.30	-3	2,139	-0.14%
2022/06/24	1	43.20	1	43.75	43.10	0	2,200	0.00%
2022/06/23	3	43.23	0	43.80	43.05	3	2,219	0.13%
2022/06/22	1	43.80	0	0.00	43.55	1	2,255	0.04%
2022/06/20	2.1	44.03	0	0.00	43.95	2.1	2,590	0.08%
2022/06/14	4	47.00	0	0.00	47.00	4	2,845	0.14%
2022/06/06	0	0.00	2	48.20	48.35	-2	3,153	-0.06%
2022/06/02	2	48.20	0	0.00	48.20	2	3,288	0.06%
2022/05/30	0	0.00	3	47.95	47.95	-3	3,591	-0.08%
2022/05/26	1	48.10	0	0.00	47.80	1	3,656	0.03%
2022/05/25	0	0.00	3.1	47.90	48.10	-3.1	3,742	-0.08%
2022/05/24	1	47.80	0	48.10	47.90	1	3,836	0.03%
2022/05/23	2	47.88	0	0.00	48.05	2	3,889	0.05%
2022/05/20	3	47.75	0	0.00	47.75	3	4,000	0.07%
2022/05/19	0	47.10	0	0.00	47.60	0	4,122	0.00%
2022/05/16	1	47.00	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	0.00	0	47.00	46.90	0	5,964	0.00%
2022/05/12	2	46.94	1	46.75	46.25	1	5,997	0.02%
2022/05/10	1	46.70	2	47.20	47.20	-1	5,997	-0.02%
2022/05/09	1	47.40	0	0.00	46.90	1	6,009	0.02%
2022/05/04	0	0.00	0	46.30	46.25	0	5,958	0.00%
2022/04/28	2	45.25	0	0.00	45.15	2	6,072	0.03%
2022/04/27	1	45.10	0	0.00	45.15	1	6,080	0.02%
2022/04/26	4	46.54	1	47.15	46.15	3	6,086	0.05%
2022/04/22	1	48.95	0	0.00	48.80	1	6,049	0.02%
2022/04/20	1	48.10	0	0.00	48.20	1	6,095	0.02%
2022/04/18	5	47.55	0	0.00	47.55	5	6,145	0.08%
2022/04/15	1	48.20	1	48.15	48.15	0	6,147	0.00%
2022/04/14	2	48.83	0	0.00	48.70	2	6,173	0.03%
2022/04/12	1	48.60	0	0.00	48.25	1	6,291	0.02%
2022/04/11	6.6	49.14	0	0.00	49.15	6.6	6,341	0.10%
2022/04/08	5	50.38	4	50.55	50.40	1	6,382	0.02%
2022/04/07	1	51.00	3	50.50	50.40	-2	6,601	-0.03%
2022/04/01	1	51.90	0	0.00	52.00	1	6,918	0.01%
2022/03/31	2	52.70	2	52.15	52.00	0	6,928	0.00%
2022/03/29	2	52.70	1	52.00	52.20	1	6,968	0.01%
2022/03/28	0	0.00	2	51.60	51.80	-2	6,918	-0.03%
2022/03/25	1	51.10	2	51.00	51.20	-1	6,894	-0.01%
2022/03/24	1	51.70	0	0.00	51.80	1	6,856	0.01%
2022/03/23	11	51.33	3	51.27	51.40	8	6,850	0.12%
2022/03/22	2	52.90	5	52.98	53.30	-3	6,536	-0.05%
2022/03/21	3	52.50	4	52.28	52.50	-1	6,522	-0.01%
2022/03/18	0.4	51.70	0	0.00	51.30	0.4	6,581	0.01%
2022/03/17	1	51.20	1	51.60	51.30	0	6,452	0.00%
2022/03/16	3	50.70	0	0.00	50.60	3	6,501	0.05%
2022/03/15	1	51.60	2	51.00	51.10	-1	6,611	-0.02%
2022/03/14	2	52.15	2	52.00	52.40	0	6,713	0.00%
2022/03/10	2	52.30	1	51.90	52.40	1	6,905	0.01%
2022/03/09	0	0.00	1.1	50.44	51.40	-1.1	6,835	-0.02%
2022/03/08	9	50.79	0	0.00	49.85	9	6,797	0.13%
2022/03/07	19.1	52.40	4.3	51.78	51.70	14.8	6,688	0.22%
2022/03/04	11	53.87	0	0.00	54.00	11	6,622	0.17%
2022/03/03	12	54.07	12.2	54.12	54.30	-0.2	6,613	0.00%
2022/03/02	3.5	53.56	0.4	53.50	53.70	3.1	6,526	0.05%
2022/03/01	2.1	53.60	0	0.00	53.70	2.1	6,501	0.03%
2022/02/25	0.1	52.90	2	53.10	53.10	-2	6,451	-0.03%
2022/02/24	7.1	52.36	2	52.65	52.70	5.1	6,381	0.08%
2022/02/23	1	52.90	1	53.30	53.30	0	6,349	0.00%
2022/02/22	1.2	52.40	3.2	52.40	52.30	-2	6,318	-0.03%
2022/02/21	0.5	53.21	9	53.19	53.20	-8.5	6,204	-0.14%
2022/02/18	3	53.20	3	53.53	53.60	0	6,091	0.00%
2022/02/17	67	55.47	52.1	54.26	53.90	14.9	5,972	0.25%
2022/02/16	26.1	53.72	17.1	53.84	54.70	9	4,980	0.18%
2022/02/15	4	50.87	2	50.85	50.70	2	4,395	0.05%
2022/02/14	1	49.55	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	1	49.65	49.50	-1	4,274	-0.02%
2022/02/10	0	49.60	0	0.00	49.50	0	4,270	0.00%
2022/02/09	0	0.00	1	49.65	49.65	-1	4,255	-0.02%
2022/02/07	0	0.00	1	48.75	49.15	-1	4,407	-0.02%
2022/01/26	1	48.25	1	48.35	48.30	0	4,439	0.00%
2022/01/25	1	47.85	0	0.00	47.80	1	4,468	0.02%
2022/01/24	1	48.27	8	48.68	48.55	-7	4,459	-0.16%
2022/01/20	2	49.25	0	0.00	50.00	2	4,462	0.04%
2022/01/19	2	49.78	0	0.00	49.75	2	4,434	0.05%
2022/01/18	0	0.00	1	50.50	50.70	-1	4,407	-0.02%
2022/01/17	2	49.73	1	49.80	50.00	1	4,376	0.02%
2022/01/13	9	49.96	13	50.03	49.70	-4	4,374	-0.09%
2022/01/12	3	49.68	2	49.65	50.00	1	4,334	0.02%
2022/01/11	3	49.95	6	49.73	49.50	-3	4,320	-0.07%
2022/01/10	0	0.00	1	49.30	49.50	-1	4,283	-0.02%
2022/01/07	3	49.28	0	0.00	49.20	3	4,263	0.07%
2022/01/06	0	0.00	2	49.50	49.75	-2	4,246	-0.05%
2022/01/05	1	49.85	10.1	49.96	49.75	-9.1	4,301	-0.21%
2022/01/04	26	51.04	22	50.84	50.90	4	4,240	0.09%
2022/01/03	5	50.30	1	50.60	51.00	4	4,155	0.10%
2021/12/30	11.1	50.37	8	50.23	50.50	3.1	4,067	0.08%
2021/12/29	4	49.41	5	49.90	49.70	-1	3,845	-0.03%
2021/12/28	1	48.00	1	48.80	48.90	0	3,648	0.00%
2021/12/27	2	47.45	3	47.48	47.70	-1	3,515	-0.03%
2021/12/24	2	47.15	1	47.15	47.20	1	3,544	0.03%
2021/12/23	1	47.20	0	0.00	47.15	1	3,542	0.03%
2021/12/22	0	0.00	4.5	47.76	47.90	-4.5	3,491	-0.13%
2021/12/21	0	0.00	3	47.32	47.60	-3	3,473	-0.09%
2021/12/20	2	47.80	0	0.00	47.50	2	3,481	0.06%
2021/12/17	0	0.00	21	47.43	47.70	-21	3,515	-0.60%
2021/12/16	1	47.15	0	0.00	47.15	1	3,497	0.03%
2021/12/14	2	47.13	4	47.29	46.90	-2	3,557	-0.06%
2021/12/13	6	47.68	4	47.75	47.95	2	3,473	0.06%
2021/12/10	6	47.13	5	47.00	47.20	1	3,442	0.03%
2021/12/09	1.5	47.65	2	47.60	47.65	-0.5	3,461	-0.01%
2021/12/08	39	47.24	18	47.03	47.00	21	3,405	0.62%
2021/12/07	1	47.00	5	46.96	46.80	-4	3,422	-0.12%
2021/12/06	0	0.00	2	44.95	44.90	-2	3,209	-0.06%
2021/12/03	0	0.00	0.1	44.80	44.65	-0.1	3,197	0.00%
2021/12/02	1	44.90	1	44.65	44.35	0	3,229	0.00%
2021/12/01	2	44.80	4	44.78	44.95	-2	3,232	-0.06%
2021/11/26	0	0.00	5	44.25	43.95	-5	3,117	-0.16%
2021/11/25	0	0.00	1	44.50	44.50	-1	3,109	-0.03%
2021/11/22	0	0.00	3	44.58	44.60	-3	3,145	-0.10%
2021/11/18	1	44.35	21	44.35	44.35	-20	3,088	-0.65%
2021/11/17	0	0.00	1	44.30	44.30	-1	3,100	-0.03%
2021/11/16	1	44.25	0	0.00	44.20	1	3,110	0.03%
2021/11/15	0	0.00	3	44.50	44.60	-3	3,107	-0.10%
2021/11/12	0	0.00	2	44.45	44.45	-2	3,129	-0.06%
2021/11/11	1	44.30	0	0.00	44.20	1	3,130	0.03%
2021/11/10	2	44.10	0	0.00	44.20	2	3,148	0.06%
2021/11/08	20	43.43	0	0.00	43.30	20	3,309	0.60%
2021/11/05	3	43.00	4	43.35	43.40	-1	3,389	-0.03%
2021/11/04	6	43.15	0	0.00	43.10	6	3,437	0.17%
2021/11/03	0	0.00	6	45.03	45.10	-6	3,330	-0.18%
2021/11/02	2	43.98	3	44.50	43.80	-1	3,526	-0.03%
2021/11/01	8	44.71	0	44.75	44.60	8	3,687	0.22%
2021/10/29	0	0.00	2.1	44.35	44.85	-2.1	3,675	-0.06%
2021/10/27	1	43.45	0	0.00	43.60	1	3,669	0.03%
2021/10/26	1	43.55	0	0.00	43.50	1	3,735	0.03%
2021/10/25	0	0.00	3	43.25	43.25	-3	3,761	-0.08%
2021/10/22	3	42.25	3	42.10	42.55	0	3,841	0.00%
2021/10/19	0	0.00	4	42.45	42.45	-4	4,109	-0.10%
2021/10/18	0	0.00	1	42.00	42.00	-1	4,603	-0.02%
2021/10/13	1	42.30	0	0.00	41.75	1	4,953	0.02%
2021/10/08	0	0.00	4	43.50	43.15	-4	5,008	-0.08%
2021/10/07	0	0.00	1	43.40	43.45	-1	5,056	-0.02%
2021/10/06	1	43.20	0	0.00	43.10	1	5,192	0.02%
2021/10/04	2	42.50	0	0.00	42.15	2	5,385	0.04%
2021/10/01	6	42.98	0	0.00	43.00	6	5,441	0.11%
2021/09/30	1	44.25	0	0.00	44.30	1	5,575	0.02%
2021/09/29	1	44.30	0	0.00	44.25	1	5,850	0.02%
2021/09/27	0	0.00	5	45.20	44.85	-5	6,003	-0.08%
2021/09/23	2	45.43	0	45.50	45.60	2	5,989	0.03%
2021/09/22	4	45.21	5	45.41	45.25	-1	6,027	-0.02%
2021/09/17	4	45.64	1	45.60	45.95	3	5,996	0.05%
2021/09/16	4	45.26	0	0.00	45.30	4	5,946	0.07%
2021/09/15	1	45.15	1	45.85	45.05	0	5,931	0.00%
2021/09/14	1	46.00	2	45.88	45.80	-1	5,898	-0.02%
2021/09/13	2	45.50	5	45.48	45.50	-3	5,814	-0.05%
2021/09/10	2	45.25	8	44.96	45.25	-6	5,733	-0.10%
2021/09/09	6	43.72	0	0.00	44.10	6	5,593	0.11%
2021/09/06	1	42.70	0	0.00	42.70	1	5,591	0.02%
2021/09/03	0	43.45	0.1	43.40	43.20	-0.1	5,599	0.00%
2021/09/02	0	0.00	1	43.05	43.15	-1	5,606	-0.02%
2021/08/26	0	0.00	3	43.85	43.90	-3	5,640	-0.05%
2021/08/24	0.4	42.80	0	0.00	42.75	0.4	5,672	0.01%
2021/08/23	1	42.85	0	0.00	43.00	1	5,691	0.02%
2021/08/18	3	42.80	0	0.00	43.45	3	5,718	0.05%
2021/08/16	0	0.00	4	41.85	42.50	-4	5,723	-0.07%
2021/08/13	5	43.20	0	0.00	43.15	5	5,725	0.09%
2021/08/12	0	0.00	12	43.68	43.95	-12	5,711	-0.21%
2021/08/11	2	41.70	0	0.00	41.85	2	5,663	0.04%
2021/08/10	4.1	42.58	3	42.85	42.55	1.1	5,794	0.02%
2021/08/09	12	43.86	0	0.00	43.50	12	5,853	0.21%
2021/08/06	12	44.47	0	0.00	44.30	12	5,893	0.20%
2021/08/05	3	45.53	6	45.91	46.50	-3	5,750	-0.05%
2021/08/04	2.3	44.11	1	44.10	44.20	1.3	5,714	0.02%
2021/08/03	0	0.00	6	44.03	44.05	-6	5,800	-0.10%
2021/08/02	1	43.90	0	0.00	44.15	1	5,832	0.02%
2021/07/30	0	0.00	3	44.30	44.30	-3	5,866	-0.05%
2021/07/29	2	44.58	0	0.00	44.75	2	5,878	0.03%
2021/07/28	2	44.65	3	43.90	45.05	-1	5,903	-0.02%
2021/07/27	10.5	45.96	1	46.50	45.30	9.5	5,960	0.16%
2021/07/26	1.3	45.45	1	45.50	45.80	0.3	5,963	0.01%
2021/07/23	0	0.00	7	44.57	44.65	-7	5,942	-0.12%
2021/07/22	27	46.39	18	46.28	44.80	9	5,851	0.15%
2021/07/21	4	45.16	114	45.04	45.05	-110	5,432	-2.02%	大賣/鉅額交易
2021/07/20	12	45.83	7	45.80	45.50	5	5,456	0.09%
2021/07/19	0	0.00	1	46.10	46.45	-1	5,649	-0.02%
2021/07/16	9	45.12	9	45.11	45.25	0	5,901	0.00%
2021/07/15	1	44.30	1.5	44.15	44.40	-0.5	5,921	-0.01%
2021/07/14	1	44.35	0	0.00	44.20	1	6,041	0.02%
2021/07/13	1	44.90	92	44.01	44.30	-91	6,135	-1.48%
2021/07/12	3	44.10	6.2	44.12	44.30	-3.2	6,160	-0.05%
2021/07/09	1	42.95	7	43.19	43.30	-6	6,113	-0.10%
2021/07/08	1	43.10	9	43.09	43.10	-8	6,189	-0.13%
2021/07/07	6.9	43.17	6.4	43.22	43.50	0.5	6,245	0.01%
2021/07/06	8	42.78	7	43.26	42.65	1	6,231	0.02%
2021/07/05	5	41.65	2	42.00	42.15	3	6,150	0.05%
2021/07/01	0	0.00	2	40.30	39.75	-2	6,184	-0.03%
2021/06/30	2	40.47	0	0.00	40.25	2	6,207	0.03%
2021/06/29	21	40.40	0.6	40.00	40.25	20.4	6,215	0.33%
2021/06/28	4	39.68	8.3	39.76	39.85	-4.3	6,190	-0.07%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/23	0	0.00	4	39.50	39.50	-4	6,288	-0.06%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/18	5	39.85	9	39.88	40.00	-4	6,460	-0.06%
2021/06/17	0	0.00	1	39.45	39.60	-1	6,504	-0.02%
2021/06/16	1	39.60	1	39.55	39.65	0	6,597	0.00%
2021/06/11	0	0.00	7	39.90	39.80	-7	6,684	-0.10%
2021/06/07	0	0.00	2.2	40.01	40.00	-2.2	7,242	-0.03%
2021/06/04	2	39.75	0	0.00	39.50	2	7,276	0.03%
2021/06/03	0	0.00	2	40.05	39.95	-2	7,398	-0.03%
2021/06/02	1	39.95	2	40.70	39.95	-1	7,399	-0.01%
2021/06/01	0	0.00	4	39.91	40.25	-4	7,379	-0.05%
2021/05/31	0	0.00	2	39.73	39.70	-2	7,368	-0.03%
2021/05/28	2	39.75	1	39.85	39.75	1	7,404	0.01%
2021/05/27	0	0.00	1.3	38.86	39.50	-1.3	7,460	-0.02%
2021/05/26	3	39.20	0	0.00	39.15	3	7,474	0.04%
2021/05/25	0	0.00	1.1	38.73	39.00	-1.1	7,507	-0.01%
2021/05/24	0	0.00	0.6	38.41	38.40	-0.6	7,519	-0.01%
2021/05/20	2	38.00	6	37.96	37.80	-4	7,617	-0.05%
2021/05/19	0	0.00	0.4	37.50	38.10	-0.4	7,637	-0.01%
2021/05/18	3	37.33	2.5	36.24	37.30	0.5	7,613	0.01%
2021/05/17	1	36.20	1	35.90	35.85	0	7,463	0.00%
2021/05/14	4	38.61	2	38.63	38.65	2	7,371	0.03%
2021/05/13	4	38.35	0	0.00	37.80	4	7,343	0.05%
2021/05/12	1	37.33	25	37.63	37.80	-24	7,256	-0.33%
2021/05/11	27	41.78	4	40.91	40.45	23	7,117	0.32%
2021/05/07	4	42.40	1	42.25	42.50	3	7,085	0.04%
2021/05/06	1	41.50	0	0.00	41.70	1	7,103	0.01%
2021/05/05	0	0.00	12	40.50	41.40	-12	7,117	-0.17%
2021/05/04	1	40.75	1	40.70	40.90	0	7,295	0.00%
2021/05/03	0.1	42.10	8	42.09	41.80	-7.9	7,214	-0.11%
2021/04/29	2	42.05	0	0.00	42.00	2	7,174	0.03%
2021/04/27	3	42.28	2	42.55	42.55	1	7,270	0.01%
2021/04/26	108	42.56	6	42.88	43.25	102	7,365	1.38%	大買/鉅額交易
2021/04/23	3.2	41.17	4	42.21	41.10	-0.8	7,273	-0.01%
2021/04/22	23	44.45	54	44.10	43.00	-31	6,989	-0.44%
2021/04/21	35	48.47	2	48.45	48.50	33	6,614	0.50%
2021/04/20	4	48.58	14	48.73	48.80	-10	6,487	-0.15%
2021/04/19	2	48.65	4.4	48.73	48.75	-2.4	6,432	-0.04%
2021/04/16	5	47.74	12	47.37	47.85	-7	6,365	-0.11%
2021/04/15	2	46.70	2	46.63	46.55	0	6,269	0.00%
2021/04/14	13	45.98	7	45.60	45.70	6	6,174	0.10%
2021/04/13	4	46.09	10	46.00	45.85	-6	6,082	-0.10%
2021/04/12	10	46.80	38	46.68	46.75	-28	5,951	-0.47%
2021/04/09	11	45.88	10.2	46.02	46.35	0.8	5,797	0.01%
2021/04/08	11	44.93	0	0.00	45.00	11	5,596	0.20%
2021/04/07	20	44.50	3	43.82	44.50	17	5,526	0.31%
2021/04/06	7	43.05	5	43.01	43.10	2	5,414	0.04%
2021/04/01	8	42.75	0	0.00	42.85	8	5,386	0.15%
2021/03/31	1	42.85	0	0.00	42.80	1	5,362	0.02%
2021/03/30	2.3	42.87	0	0.00	42.85	2.3	5,364	0.04%
2021/03/29	0	0.00	5	42.60	42.70	-5	5,359	-0.09%
2021/03/26	0	0.00	2	42.10	42.25	-2	5,357	-0.04%
2021/03/25	7	41.90	0	0.00	41.90	7	5,375	0.13%
2021/03/24	7	41.76	388	41.60	41.85	-381	5,406	-7.05%	大賣/鉅額交易
2021/03/23	3	42.23	1	42.45	42.15	2	5,342	0.04%
2021/03/22	57.1	42.69	1	43.20	42.65	56.1	5,350	1.05%
2021/03/19	26	42.82	1	42.95	42.80	25	5,381	0.46%
2021/03/18	2	42.65	2	42.60	42.65	0	5,313	0.00%
2021/03/17	5	42.65	0	0.00	42.60	5	5,379	0.09%
2021/03/16	9	42.46	0	0.00	42.65	9	5,455	0.16%
2021/03/15	20	42.25	9	42.28	42.45	11	5,319	0.21%
2021/03/12	5	40.38	0	0.00	40.50	5	5,182	0.10%
2021/03/11	2	39.68	0	0.00	39.65	2	5,186	0.04%
2021/03/10	3	39.23	0	0.00	39.25	3	5,238	0.06%
2021/03/09	0	0.00	1	39.10	39.20	-1	5,255	-0.02%
2021/03/08	0	0.00	6	38.73	38.40	-6	5,232	-0.11%
2021/03/05	1	38.15	5	38.39	38.40	-4	5,256	-0.08%
2021/03/04	5	38.51	8	38.43	38.60	-3	5,328	-0.06%
2021/03/03	2.1	38.57	7	38.60	38.75	-5	5,361	-0.09%
2021/03/02	8	39.04	2	39.25	39.00	6	5,472	0.11%
2021/02/26	0	0.00	3	38.52	38.85	-3	5,470	-0.05%
2021/02/25	13	38.08	11	38.22	38.25	2	5,432	0.04%
2021/02/24	7	38.14	2	38.33	38.05	5	5,425	0.09%
2021/02/23	5	38.12	8	38.26	38.40	-3	5,377	-0.06%
2021/02/22	394	38.60	4	38.53	38.50	390	5,335	7.31%	大買/鉅額交易
2021/02/19	2	37.23	7	37.22	37.45	-5	5,240	-0.10%
2021/02/18	0	0.00	11	37.05	37.10	-11	5,210	-0.21%
2021/02/17	1	36.60	5	36.57	36.65	-4	5,207	-0.08%
2021/02/05	12	36.08	0	0.00	35.95	12	5,154	0.23%
2021/02/04	3	35.73	7	35.90	36.00	-4	5,172	-0.08%
2021/02/03	5	34.74	3	34.85	34.90	2	5,093	0.04%
2021/02/02	3	34.87	1	34.90	35.00	2	5,080	0.04%
2021/02/01	6	34.53	7	34.63	34.60	-1	5,063	-0.02%
2021/01/29	5	35.50	1	35.30	34.85	4	5,020	0.08%
2021/01/28	4	35.85	16	36.29	35.80	-12	4,927	-0.24%
2021/01/27	10	36.94	5	36.85	36.85	5	4,836	0.10%
2021/01/26	15	37.07	1	37.25	36.70	14	4,746	0.29%
2021/01/25	0	0.00	1	35.85	36.00	-1	4,509	-0.02%
2021/01/22	2	35.20	1	35.20	35.65	1	4,485	0.02%
2021/01/21	5	35.00	5	35.18	35.20	0	4,457	0.00%
2021/01/20	6.4	35.75	2	35.30	35.50	4.4	4,432	0.10%
2021/01/19	2	35.90	3	35.83	35.95	-1	4,299	-0.02%
2021/01/18	12	35.10	3	35.10	34.95	9	4,172	0.22%
2021/01/15	3	35.10	1	34.85	35.00	2	4,121	0.05%
2021/01/14	1	35.15	4	35.23	35.20	-3	4,110	-0.07%
2021/01/13	0	0.00	2	35.33	35.15	-2	4,080	-0.05%
2021/01/12	1	35.30	3	35.30	35.00	-2	4,043	-0.05%
2021/01/11	1	35.15	2	35.08	35.20	-1	3,938	-0.03%
2021/01/08	2	34.55	2	34.70	34.70	0	3,852	0.00%
2021/01/06	4	34.10	19	33.95	33.85	-15	3,748	-0.40%
2021/01/05	0	0.00	1	34.35	34.40	-1	3,683	-0.03%
2021/01/04	0	0.00	2	34.40	34.45	-2	3,696	-0.05%
2020/12/30	3	34.22	2	34.25	34.25	1	3,667	0.03%
2020/12/29	2	34.40	0	0.00	34.50	2	3,632	0.06%
2020/12/25	1	34.50	0	0.00	34.50	1	3,577	0.03%
2020/12/24	5	34.51	29	34.45	34.45	-24	3,557	-0.67%
2020/12/22	0	0.00	9	34.05	33.95	-9	3,497	-0.26%
2020/12/21	1	33.85	1	33.85	34.30	0	3,468	0.00%
2020/12/18	1	34.25	0	0.00	34.10	1	3,419	0.03%
2020/12/17	0	0.00	4	34.70	34.70	-4	3,358	-0.12%
2020/12/16	2	34.88	1	34.85	34.95	1	3,325	0.03%
2020/12/15	6	34.52	3	34.75	34.20	3	3,237	0.09%
2020/12/11	11	34.80	0	0.00	34.60	11	3,089	0.36%
2020/12/10	7	34.51	0	0.00	34.80	7	2,972	0.24%
2020/12/09	4	34.03	5	34.40	34.40	-1	2,798	-0.04%
2020/12/08	5	33.55	5	33.60	33.75	0	2,700	0.00%
2020/12/07	0	0.00	1	34.00	33.90	-1	2,640	-0.04%
2020/12/04	0	0.00	5.1	33.48	33.40	-5.1	2,541	-0.20%
2020/12/03	0	0.00	4	33.24	32.90	-4	2,397	-0.17%
2020/12/02	0	0.00	1.1	33.05	33.15	-1.1	2,326	-0.05%
2020/12/01	1	32.55	1	32.55	32.60	0	2,202	0.00%
2020/11/30	1	32.50	2.1	32.65	32.60	-1.1	2,168	-0.05%
2020/11/27	2	32.20	0	0.00	32.35	2	2,088	0.10%
2020/11/26	2	32.48	53.1	32.49	32.40	-51.1	2,030	-2.51%
2020/11/25	1	31.70	3.2	31.60	31.60	-2.2	1,851	-0.12%
2020/11/23	1	31.35	0.1	31.35	31.35	1	1,739	0.05%
2020/11/20	0	0.00	2	31.10	31.10	-2	1,689	-0.12%
2020/11/19	0	0.00	2	31.00	31.00	-2	1,689	-0.12%
2020/11/17	0	0.00	2	30.95	30.95	-2	1,668	-0.12%
2020/11/16	2	31.05	0	0.00	31.05	2	1,704	0.12%
2020/11/13	10	30.63	10	30.65	30.70	0	1,684	0.00%
2020/11/12	8	30.56	4	30.56	30.55	4	1,671	0.24%
2020/11/10	0	0.00	1	30.25	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	3	30.25	30.30	-3	1,626	-0.18%
2020/11/05	0	0.00	1	30.35	30.35	-1	1,632	-0.06%
2020/11/03	4	30.25	3	30.20	30.20	1	1,706	0.06%
2020/11/02	3	30.00	2	30.00	30.15	1	1,707	0.06%
2020/10/30	4	30.44	1	30.55	30.30	3	1,697	0.18%
2020/10/27	5	30.17	0	0.00	30.20	5	1,627	0.31%
2020/10/23	0	0.00	2	29.55	29.55	-2	1,564	-0.13%
2020/10/22	2	29.30	0	0.00	29.65	2	1,616	0.12%
2020/10/19	0	0.00	5	29.50	29.45	-5	1,725	-0.29%
2020/10/14	1	29.95	0	0.00	29.95	1	1,758	0.06%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/24	0.1	29.20	3	29.13	29.05	-2.9	2,234	-0.13%
2020/09/22	10	29.50	0	0.00	29.35	10	2,275	0.44%
2020/09/21	1	29.50	0	0.00	29.50	1	2,272	0.04%
2020/09/16	5	29.55	0	0.00	29.50	5	2,351	0.21%
2020/09/11	0	0.00	10	29.60	29.55	-10	2,664	-0.38%
2020/08/24	2	29.50	0	0.00	29.75	2	3,412	0.06%
2020/08/21	1	29.40	21	29.50	29.50	-20	3,454	-0.58%
2020/08/19	1	29.95	0	0.00	29.90	1	3,465	0.03%
2020/08/18	0	0.00	1	30.30	30.35	-1	3,458	-0.03%
2020/08/12	0	0.00	10	29.95	30.15	-10	3,749	-0.27%
2020/08/11	0	0.00	1	30.15	30.25	-1	3,777	-0.03%
2020/08/10	2	30.65	2	30.65	30.55	0	3,849	0.00%
2020/08/07	10	30.20	0	0.00	30.40	10	3,907	0.26%
2020/08/06	0	0.00	2	30.10	29.90	-2	3,916	-0.05%
2020/08/05	1	29.80	2	29.80	29.90	-1	3,972	-0.03%
2020/08/03	1	29.70	0	0.00	29.80	1	4,123	0.02%
2020/07/28	0	0.00	3	29.55	29.00	-3	4,304	-0.07%
2020/07/27	11	29.70	0	0.00	29.35	11	4,399	0.25%
2020/07/24	3	29.82	0	0.00	29.60	3	4,502	0.07%
2020/07/14	0	0.00	5	30.15	30.05	-5	5,622	-0.09%
2020/07/13	0	0.00	1	30.50	30.30	-1	5,814	-0.02%
2020/07/10	7	30.34	1	30.40	30.20	6	5,923	0.10%
2020/07/08	1	30.60	1	30.65	30.60	0	6,067	0.00%
2020/07/07	1	30.50	1	30.50	30.55	0	6,140	0.00%
2020/07/02	0	0.00	1	30.15	30.15	-1	6,161	-0.02%
2020/07/01	1	30.00	0	0.00	30.00	1	6,180	0.02%
2020/06/29	0	0.00	2	29.70	29.55	-2	6,211	-0.03%
2020/06/23	5	29.96	1	30.20	29.95	4	6,227	0.06%
2020/06/22	1	29.90	0	0.00	30.00	1	6,242	0.02%
2020/06/19	0	0.00	143	29.60	29.60	-143	6,262	-2.28%	大賣/鉅額交易
2020/06/18	2	29.50	0	0.00	29.45	2	6,153	0.03%
2020/06/17	0	0.00	2	29.85	29.80	-2	6,076	-0.03%
2020/06/12	1	29.80	37	29.85	29.85	-36	6,229	-0.58%
2020/06/11	2	30.50	1	30.50	30.05	1	6,262	0.02%
2020/06/09	1	30.80	1	30.75	30.65	0	6,386	0.00%
2020/06/08	0	0.00	2	31.20	30.95	-2	6,409	-0.03%
2020/06/05	6	31.15	21	30.95	31.35	-15	6,387	-0.23%
2020/06/04	1	30.15	6	30.13	30.20	-5	6,262	-0.08%
2020/06/03	2	30.20	0	0.00	30.15	2	6,298	0.03%
2020/06/02	0	0.00	5	30.30	30.30	-5	6,461	-0.08%
2020/06/01	0	0.00	2	29.88	29.95	-2	6,431	-0.03%
2020/05/29	4	29.61	0	0.00	29.50	4	6,410	0.06%
2020/05/28	5	30.00	2	29.98	29.70	3	6,371	0.05%
2020/05/25	5	29.60	0	0.00	29.95	5	6,292	0.08%
2020/05/22	6.1	29.94	0	0.00	29.65	6.1	6,272	0.10%
2020/05/21	1	30.30	0	0.00	30.35	1	6,136	0.02%
2020/05/20	2	30.40	8	30.35	30.65	-6	6,054	-0.10%
2020/05/19	0.1	30.40	0	0.00	30.25	0.1	6,034	0.00%
2020/05/15	3	30.82	0	0.00	30.70	3	5,998	0.05%
2020/05/14	2.1	31.35	5	31.70	31.35	-2.9	5,926	-0.05%
2020/05/13	0	0.00	5	32.45	32.40	-5	5,884	-0.08%
2020/05/12	12	32.75	4	32.60	32.80	8	5,851	0.14%
2020/05/11	2	32.25	0	0.00	32.25	2	5,803	0.03%
2020/05/08	6	31.96	6	31.95	31.90	0	5,762	0.00%
2020/05/07	0	0.00	1	32.45	32.45	-1	5,676	-0.02%
2020/05/06	6	32.54	3	32.40	32.40	3	5,663	0.05%
2020/05/05	1	32.60	0	0.00	32.65	1	5,648	0.02%
2020/05/04	5	32.95	5	32.83	32.80	0	5,626	0.00%
2020/04/30	11	33.72	0	0.00	33.70	11	5,580	0.20%
2020/04/29	111	34.09	3	34.20	34.20	108	5,545	1.95%	大買/鉅額交易
2020/04/28	109	33.86	2.1	32.99	34.10	106.9	5,516	1.94%	大買/鉅額交易
2020/04/27	2	32.40	21	32.23	32.30	-19	5,336	-0.36%
2020/04/24	79.1	31.92	1	31.90	31.85	78.1	5,273	1.48%
2020/04/23	10	32.32	8	32.25	32.15	2	5,168	0.04%
2020/04/22	0	0.00	103	34.95	34.95	-103	4,997	-2.06%	大賣/鉅額交易
2020/04/21	2	35.00	104	34.97	35.00	-102	4,864	-2.10%	大賣/鉅額交易
2020/04/20	0	0.00	6	35.18	35.35	-6	4,729	-0.13%
2020/04/17	0	0.00	2	35.60	34.95	-2	4,768	-0.04%
2020/04/16	4	35.05	40	34.50	35.20	-36	4,690	-0.77%
2020/04/15	6	34.22	0	0.00	34.45	6	4,536	0.13%
2020/04/14	0	0.00	1	33.90	33.90	-1	4,471	-0.02%
2020/04/13	0	0.00	1	33.20	33.30	-1	4,367	-0.02%
2020/04/10	2	32.60	2.3	32.60	32.80	-0.3	4,260	-0.01%
2020/04/08	1	31.65	4	31.79	32.00	-3	4,155	-0.07%
2020/03/27	1	29.50	0	0.00	29.40	1	3,813	0.03%
2020/03/26	0	0.00	12	29.42	29.60	-12	3,764	-0.32%
2020/03/23	1	27.50	0	0.00	27.55	1	3,723	0.03%
2020/03/20	1	28.90	2	28.58	28.40	-1	3,721	-0.03%
2020/03/19	2	27.10	6	27.63	26.70	-4	3,643	-0.11%
2020/03/18	1	29.70	0	0.00	29.50	1	3,535	0.03%
2020/03/17	2.1	30.21	0	0.00	30.10	2.1	3,469	0.06%
2020/03/16	2	31.23	1	31.90	31.20	1	3,385	0.03%
2020/03/13	102	30.37	0	0.00	31.45	102	3,305	3.09%	大買/鉅額交易
2020/03/09	2	31.90	2	31.80	31.35	0	2,931	0.00%
2020/03/06	10	32.45	2	32.85	32.65	8	2,859	0.28%
2020/03/03	0	0.00	1	31.10	31.15	-1	2,569	-0.04%
2020/02/27	0.1	31.20	0	0.00	31.15	0.1	2,552	0.00%
2020/02/25	0	0.00	1	31.95	32.05	-1	2,509	-0.04%
2020/02/21	0	0.00	1	31.85	31.75	-1	2,475	-0.04%
2020/02/19	0	0.00	1	32.30	32.05	-1	2,476	-0.04%
2020/02/17	0	0.00	2	32.05	32.10	-2	2,500	-0.08%
2020/02/14	4	32.08	3	32.05	32.05	1	2,553	0.04%
2020/02/13	7	31.84	2	31.50	31.50	5	2,495	0.20%
2020/02/11	101	31.31	0	0.00	31.05	101	2,449	4.12%	大買/鉅額交易
2020/02/07	0	0.00	1	31.60	31.05	-1	2,413	-0.04%
2020/02/06	0	0.00	1	31.80	31.70	-1	2,371	-0.04%
2020/02/05	0	0.00	2	31.93	31.80	-2	2,342	-0.09%
2020/02/04	0.1	31.95	5	32.05	31.80	-4.9	2,303	-0.21%
2020/01/31	1	31.25	0.1	32.80	32.70	0.9	2,152	0.04%
2020/01/30	1.1	30.24	4	30.49	30.65	-2.9	2,032	-0.14%
2020/01/20	2	32.45	3	32.43	32.30	-1	1,955	-0.05%
2020/01/17	0	0.00	1	32.35	32.30	-1	1,916	-0.05%
2020/01/16	0	0.00	2	31.73	32.20	-2	1,892	-0.11%
2020/01/15	2	32.15	0	0.00	31.80	2	1,854	0.11%
2020/01/14	5	32.10	3	32.00	32.30	2	1,826	0.11%
2020/01/13	2	32.10	9.1	32.29	32.05	-7.1	1,766	-0.40%
2020/01/10	9	31.53	8.1	31.64	31.75	0.9	1,607	0.05%
2020/01/09	0	0.00	3	31.50	31.15	-3	1,515	-0.20%
2020/01/08	24	31.11	19	31.19	31.15	5	1,452	0.34%
2020/01/07	5	30.66	4.3	30.90	30.90	0.7	1,400	0.05%
2020/01/06	11	30.57	10	30.80	30.75	1	1,373	0.07%
2020/01/02	0	0.00	4	30.43	30.40	-4	1,331	-0.30%
2019/12/23	4	30.20	0	0.00	30.30	4	1,527	0.26%
2019/12/18	4	30.25	0	0.00	30.30	4	1,499	0.27%
2019/12/17	0	0.00	9	29.51	29.80	-9	1,421	-0.63%
2019/12/12	1	29.30	0	0.00	29.40	1	1,377	0.07%
2019/12/09	2	29.38	2	29.35	29.30	0	1,469	0.00%
2019/12/06	1	29.30	0	0.00	29.45	1	1,473	0.07%
2019/12/04	3	29.22	0	0.00	29.25	3	1,480	0.20%
2019/11/28	0	0.00	5	29.94	29.90	-5	1,474	-0.34%
2019/11/27	0	0.00	1	30.05	30.05	-1	1,486	-0.07%
2019/11/20	0	0.00	2	29.90	29.90	-2	1,464	-0.14%
2019/11/19	0	0.00	1	30.00	30.05	-1	1,484	-0.07%
2019/11/14	1	30.10	0	0.00	29.80	1	1,508	0.07%
2019/11/12	1	29.00	0	0.00	29.05	1	1,432	0.07%
2019/11/08	1	29.10	0	0.00	29.05	1	1,482	0.07%
2019/11/07	0	0.00	2	29.00	28.95	-2	1,483	-0.13%
2019/10/30	0	0.00	1	29.45	29.45	-1	1,537	-0.07%
2019/10/28	10	29.50	0	0.00	29.60	10	1,567	0.64%
2019/10/24	1	29.65	0	0.00	29.80	1	1,607	0.06%
2019/10/23	0	0.00	1	29.65	29.65	-1	1,638	-0.06%
2019/10/17	0	0.00	6	28.90	29.25	-6	2,011	-0.30%
2019/10/09	0	0.00	2	29.20	29.05	-2	2,321	-0.09%
2019/10/08	0	0.00	3	29.57	29.60	-3	2,375	-0.13%
2019/10/07	0	0.00	2	30.85	30.40	-2	2,407	-0.08%
2019/10/04	12	30.55	1	30.70	30.60	11	2,442	0.45%
2019/10/03	4	30.05	1	30.15	30.15	3	2,407	0.12%
2019/10/02	0	0.00	16	29.75	29.80	-16	2,413	-0.66%
2019/09/26	0	0.00	2	29.20	29.20	-2	2,433	-0.08%
2019/09/16	0	0.00	1	29.05	29.10	-1	2,502	-0.04%
2019/09/11	8	29.39	1	29.50	29.15	7	2,509	0.28%
2019/09/06	1	28.85	1	28.80	28.80	0	2,473	0.00%
2019/09/05	0	0.00	3	28.80	28.75	-3	2,489	-0.12%
2019/08/30	0	0.00	5	28.60	28.65	-5	2,608	-0.19%
2019/08/26	0	0.00	3	28.40	28.35	-3	2,655	-0.11%
2019/08/21	1	29.10	0	0.00	28.90	1	2,704	0.04%
2019/08/19	0	0.00	10	28.63	28.70	-10	2,655	-0.38%
2019/08/15	12	28.25	2	28.13	28.25	10	2,618	0.38%
2019/08/14	1	27.85	10	28.30	28.45	-9	2,579	-0.35%
2019/08/07	0	0.00	1	27.75	27.70	-1	2,537	-0.04%
2019/08/06	1	26.45	1	26.85	27.10	0	2,544	0.00%
2019/08/05	1	27.50	1	27.55	27.45	0	2,559	0.00%
2019/08/01	1	28.00	1	28.20	28.20	0	2,587	0.00%
2019/07/30	1.1	27.85	0	0.00	27.70	1.1	2,575	0.04%
2019/07/29	2	28.18	0	0.00	28.10	2	2,569	0.08%
2019/07/25	2	27.98	1	27.95	28.15	1	2,537	0.04%
2019/07/24	6	27.90	4	27.94	27.85	2	2,508	0.08%
2019/07/23	2	28.75	2	28.40	28.35	0	2,458	0.00%
2019/07/22	3.1	28.95	2	28.80	28.70	1.1	2,423	0.05%
2019/07/19	3	31.87	0.2	32.00	31.90	2.8	2,284	0.12%
2019/07/18	6	32.16	0	0.00	31.85	6	2,149	0.28%
2019/07/17	2	32.10	0	0.00	32.20	2	2,049	0.10%
2019/07/16	1	32.35	30	32.62	32.35	-29	1,984	-1.46%
2019/07/15	1	32.80	0	0.00	32.80	1	1,896	0.05%
2019/07/12	31	32.90	0	0.00	33.00	31	1,835	1.69%
2019/07/11	0	0.00	0.1	32.95	32.90	-0.1	1,780	0.00%
2019/07/05	1	32.35	4	32.30	32.35	-3	1,841	-0.16%
2019/07/04	1	32.15	0.2	32.30	32.25	0.8	1,926	0.04%
2019/07/03	10	32.03	1	32.00	32.05	9	1,917	0.47%
2019/06/28	5	31.65	0	0.00	31.55	5	1,874	0.27%
2019/06/24	3	31.40	0	0.00	31.40	3	1,923	0.16%
2019/06/18	0	0.00	1	31.55	31.35	-1	2,010	-0.05%
2019/06/14	5	31.20	0	0.00	30.90	5	2,063	0.24%
2019/06/13	2	31.00	0	0.00	31.20	2	2,120	0.09%
2019/06/12	5	30.95	0	0.00	30.90	5	2,211	0.23%
2019/05/31	0	0.00	10	31.50	31.55	-10	2,379	-0.42%
2019/05/29	1	31.00	0	0.00	30.80	1	2,366	0.04%
2019/05/28	0	0.00	0.1	31.65	31.80	-0.1	2,341	0.00%
2019/05/13	2.1	29.60	0	0.00	29.40	2.1	2,399	0.09%
2019/05/10	0.1	30.30	0	0.00	29.95	0.1	2,435	0.00%
2019/05/07	0.1	30.90	0	0.00	30.75	0.1	2,392	0.00%
2019/04/29	0.1	31.00	0	0.00	30.80	0.1	2,402	0.00%
2019/04/25	0	31.25	0	0.00	31.35	0	2,401	0.00%
2019/04/18	1.1	31.25	0	0.00	31.20	1.1	2,408	0.05%
2019/04/15	0.1	31.50	0	0.00	31.35	0.1	2,359	0.00%
2019/04/12	0.1	31.70	0	0.00	31.60	0.1	2,334	0.01%
2019/04/11	6	32.09	1.4	31.95	32.00	4.6	2,301	0.20%
2019/04/10	0	0.00	4	31.30	31.70	-4	2,097	-0.19%
2019/04/01	0	0.00	0.1	31.50	31.45	-0.1	1,925	-0.01%
2019/03/29	0	0.00	1	31.35	31.40	-1	1,894	-0.05%
2019/03/28	0	0.00	2	31.18	31.30	-2	1,873	-0.11%
2019/03/26	1	31.20	0	0.00	31.25	1	1,853	0.05%
2019/03/25	1	30.45	1	30.85	30.80	0	1,823	0.00%
2019/03/19	0	0.00	8	30.80	30.75	-8	1,672	-0.48%
2019/03/18	0	0.00	2	30.70	30.65	-2	1,637	-0.12%
2019/03/15	0	0.00	1	30.15	30.25	-1	1,583	-0.06%
2019/03/14	1	29.70	0	0.00	29.60	1	1,507	0.07%
2019/03/13	2	29.55	0	0.00	29.50	2	1,496	0.13%
2019/03/12	0	0.00	1	29.85	29.90	-1	1,430	-0.07%
2019/03/08	1	29.10	3	28.98	29.10	-2	1,362	-0.15%
2019/02/27	0	0.00	1	30.00	30.00	-1	1,303	-0.08%
2019/02/26	4	30.00	0	0.00	29.90	4	1,293	0.31%
2019/02/25	2	30.20	0	0.00	30.20	2	1,276	0.16%
2019/02/19	0	0.00	3	29.50	29.40	-3	1,236	-0.24%
2019/02/13	3	29.67	20	29.62	29.70	-17	1,297	-1.31%
2019/02/12	2	29.90	0	0.00	29.80	2	1,298	0.15%
2019/02/11	1	29.90	0	0.00	29.90	1	1,305	0.08%
2019/01/30	0	0.00	3	29.25	29.15	-3	1,269	-0.24%
2019/01/17	10	28.60	10	28.60	28.75	0	1,504	0.00%
2019/01/14	0	0.00	5	28.55	28.15	-5	1,605	-0.31%
2019/01/07	2	27.60	0	0.00	27.75	2	1,600	0.12%
2019/01/03	1	27.00	0	0.00	26.95	1	1,684	0.06%
2018/12/27	0	0.00	5	27.20	27.15	-5	1,748	-0.29%
2018/12/21	1.1	27.12	0	0.00	27.25	1.1	1,784	0.06%
2018/12/20	1	27.25	55	27.20	27.25	-54	1,785	-3.03%
2018/12/14	1	28.55	1	28.65	28.55	0	1,788	0.00%
2018/12/13	1	28.80	0	0.00	28.85	1	1,803	0.06%
2018/12/10	3	27.85	0	0.00	28.15	3	1,881	0.16%
2018/12/05	0	0.00	50	29.67	29.75	-50	1,882	-2.66%
2018/12/03	0	0.00	4	30.35	30.30	-4	2,006	-0.20%
2018/11/30	0	0.00	1	29.75	29.95	-1	2,026	-0.05%
2018/11/29	2	29.75	1	29.75	29.65	1	2,013	0.05%
2018/11/28	0	0.00	1	29.55	29.65	-1	2,011	-0.05%
2018/11/15	0	0.00	0.1	29.30	29.20	-0.1	2,169	0.00%
2018/11/14	0	0.00	2	29.45	29.50	-2	2,200	-0.09%
2018/11/13	2	29.00	0	0.00	29.15	2	2,243	0.09%
2018/11/09	0	0.00	1	28.60	28.75	-1	2,291	-0.04%
2018/11/08	0	0.00	1	28.70	28.80	-1	2,311	-0.04%
2018/11/02	0	0.00	5	28.18	28.25	-5	2,863	-0.17%
2018/10/26	0.1	25.90	0	0.00	25.70	0.1	3,489	0.00%
2018/10/25	0	0.00	2	25.75	25.45	-2	3,563	-0.06%
2018/10/24	2	27.05	10	26.65	26.40	-8	3,555	-0.22%
2018/10/22	1	28.20	0	0.00	28.20	1	3,523	0.03%
2018/10/12	2	27.45	1	28.20	28.20	1	3,901	0.03%
2018/10/09	0	0.00	3	29.57	29.55	-3	4,426	-0.07%
2018/10/08	5	29.54	0	0.00	29.65	5	4,992	0.10%
2018/10/05	3	29.30	0	0.00	29.40	3	5,049	0.06%
2018/10/03	1	29.90	0	0.00	29.80	1	5,070	0.02%
2018/09/25	1	30.05	0	0.00	30.05	1	5,569	0.02%
2018/09/21	0	0.00	5	30.05	30.15	-5	5,600	-0.09%
2018/09/19	1	30.10	0	0.00	30.10	1	5,634	0.02%
2018/09/18	3	30.20	0	0.00	30.00	3	5,638	0.05%
2018/09/12	0.1	29.30	0	0.00	29.20	0.1	5,701	0.00%
2018/09/10	0	0.00	1	29.10	28.75	-1	5,834	-0.02%
2018/09/07	0	0.00	100	29.71	29.80	-100	5,964	-1.68%
2018/09/05	5	31.30	0	0.00	31.05	5	6,064	0.08%
2018/08/31	0	0.00	1	31.45	31.45	-1	6,241	-0.02%
2018/08/28	2	31.05	1	30.90	31.30	1	6,421	0.02%
2018/08/21	0	0.00	2	30.05	30.85	-2	6,556	-0.03%
2018/08/17	0	0.00	100	31.00	30.85	-100	6,561	-1.52%
2018/08/15	0	0.00	26	31.71	31.75	-26	6,574	-0.40%
2018/08/14	1	31.95	0	0.00	31.95	1	6,711	0.01%
2018/08/13	1	32.05	0	0.00	31.85	1	6,799	0.01%
2018/08/10	1	32.55	2	32.83	32.85	-1	6,732	-0.01%
2018/08/09	23.1	32.34	1	32.15	32.25	22.1	6,717	0.33%
2018/08/08	48	35.04	3	34.95	34.95	45	6,375	0.71%
2018/08/06	35	35.15	0	0.00	35.25	35	6,028	0.58%
2018/08/03	0	0.00	10	35.05	35.15	-10	6,005	-0.17%
2018/08/02	0	0.00	10	34.85	34.75	-10	6,118	-0.16%
2018/07/31	2	34.43	0	0.00	34.55	2	6,215	0.03%
2018/07/27	10	34.50	0	0.00	34.50	10	6,171	0.16%
2018/07/25	0	0.00	4	34.35	34.70	-4	6,156	-0.06%
2018/07/23	2.1	34.23	5	34.15	34.15	-2.9	6,120	-0.05%
2018/07/20	0	0.00	5	34.80	34.70	-5	6,010	-0.08%
2018/07/19	0.1	35.20	0	0.00	35.20	0.1	5,960	0.00%
2018/07/18	6	35.64	2	36.28	35.50	4	5,928	0.07%
2018/07/17	36	37.44	19.1	37.32	36.60	16.9	5,762	0.29%
2018/07/16	19	36.21	38.1	36.62	36.60	-19.1	5,339	-0.36%
2018/07/13	2	34.45	2	34.70	34.55	0	4,786	0.00%
2018/07/10	0	0.00	1	33.85	34.25	-1	4,786	-0.02%
2018/07/09	1	34.10	3	34.10	33.85	-2	4,843	-0.04%
2018/07/06	3	33.48	0	0.00	34.20	3	4,826	0.06%
2018/07/05	0	0.00	5	34.98	34.10	-5	4,768	-0.10%
2018/07/02	0	0.00	50	34.35	34.20	-50	4,765	-1.05%
2018/06/26	3	33.90	0	0.00	33.90	3	4,891	0.06%
2018/06/22	1	34.50	0	0.00	34.40	1	5,060	0.02%
2018/06/21	0	0.00	3	34.65	34.50	-3	5,102	-0.06%
2018/06/19	1	34.00	6	33.95	33.95	-5	5,243	-0.09%
2018/06/15	4	34.94	7	35.04	34.45	-3	5,246	-0.06%
2018/06/13	0	0.00	25	34.58	34.45	-25	5,513	-0.45%
2018/06/12	0	0.00	3.1	33.90	34.05	-3.1	5,732	-0.05%
2018/06/06	3	33.45	0	0.00	33.40	3	6,089	0.05%
2018/06/04	1	33.20	0	0.00	33.30	1	6,065	0.02%
2018/06/01	101	32.96	1	33.00	33.15	100	6,206	1.61%	大買/
2018/05/31	50	33.12	5	33.25	33.25	45	6,201	0.73%
2018/05/30	10	32.60	10	32.65	33.05	0	6,207	0.00%
2018/05/29	0.1	32.75	4	32.99	32.75	-3.9	6,144	-0.06%
2018/05/28	1	33.10	0	0.00	33.15	1	6,108	0.02%
2018/05/25	0.1	33.40	3	33.45	33.30	-2.9	6,073	-0.05%
2018/05/24	3	33.60	1	33.50	33.50	2	6,061	0.03%
2018/05/23	0	0.00	1	33.85	33.90	-1	6,042	-0.02%
2018/05/22	3	34.40	0	0.00	34.30	3	6,002	0.05%
2018/05/21	2	34.08	10	33.71	34.15	-8	5,877	-0.14%
2018/05/18	0	0.00	1	33.40	33.40	-1	5,764	-0.02%
2018/05/17	0	0.00	6	33.73	33.70	-6	5,793	-0.10%
2018/05/16	3	33.00	2	33.10	33.05	1	5,779	0.02%
2018/05/15	8	33.05	7	33.02	33.00	1	5,915	0.02%
2018/05/14	1	33.55	0	0.00	33.50	1	5,932	0.02%
2018/05/11	1	33.70	0.1	33.70	33.70	0.9	5,881	0.02%
2018/05/10	2	33.48	6	33.76	33.55	-4	5,847	-0.07%
2018/05/09	4	32.93	4	32.89	33.00	0	5,625	0.00%
2018/05/08	3	32.32	1	32.40	32.15	2	5,456	0.04%
2018/05/04	1	32.00	0	0.00	32.00	1	5,384	0.02%
2018/05/03	1	31.80	19	31.95	31.95	-18	5,365	-0.34%
2018/05/02	0	0.00	2	31.85	31.85	-2	5,367	-0.04%
2018/04/30	1	31.85	0	0.00	31.85	1	5,336	0.02%
2018/04/27	0	0.00	8	31.58	31.60	-8	5,326	-0.15%
2018/04/26	0	0.00	3	31.00	30.95	-3	5,311	-0.06%
2018/04/25	2	31.10	4	30.90	31.35	-2	5,306	-0.04%
2018/04/24	0	0.00	15	31.36	31.40	-15	5,305	-0.28%
2018/04/19	2	31.65	0	0.00	31.75	2	5,284	0.04%
2018/04/18	4	31.74	7	31.89	31.70	-3	5,286	-0.06%
2018/04/13	3	32.67	3	32.22	31.95	0	5,233	0.00%
2018/04/11	0	0.00	10	32.55	32.55	-10	5,339	-0.19%
2018/04/10	2	32.63	2	33.03	32.40	0	5,303	0.00%
2018/04/09	4	32.20	16	32.15	32.15	-12	5,142	-0.23%
2018/04/03	2	32.05	0	0.00	32.05	2	5,113	0.04%
2018/04/02	1	32.00	0	0.00	32.00	1	5,080	0.02%
2018/03/31	5.1	31.95	1	31.90	31.95	4.1	5,059	0.08%
2018/03/30	14	31.95	22	32.04	31.90	-8	5,051	-0.16%
2018/03/29	2	31.90	1	32.05	31.85	1	5,005	0.02%
2018/03/28	1	31.75	0	0.00	31.75	1	5,058	0.02%
2018/03/27	1	31.80	1	31.65	31.65	0	5,066	0.00%
2018/03/26	2	31.70	0	0.00	31.70	2	5,282	0.04%
2018/03/23	0	0.00	2	31.70	31.75	-2	5,348	-0.04%
2018/03/22	4.1	31.57	0	0.00	31.30	4.1	5,213	0.08%
2018/03/21	0	0.00	5	32.05	31.80	-5	5,155	-0.10%
2018/03/20	12	31.40	7	31.71	31.80	5	5,128	0.10%
2018/03/19	8	31.64	2	32.00	31.45	6	5,051	0.12%
2018/03/16	0	0.00	1	30.90	31.30	-1	4,629	-0.02%
2018/03/15	1	30.70	1	30.75	30.70	0	4,303	0.00%
2018/03/14	0	0.00	4	30.68	30.30	-4	4,206	-0.10%
2018/03/13	2	30.25	4.1	29.84	30.35	-2.1	4,003	-0.05%
2018/03/12	3	29.28	3	29.20	29.35	0	3,788	0.00%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/08	0	0.00	1	29.00	29.00	-1	3,778	-0.03%
2018/03/07	4	28.74	7	28.80	28.75	-3	3,778	-0.08%
2018/03/06	0	0.00	2	28.60	28.45	-2	3,720	-0.05%
2018/03/05	2	28.50	3.1	28.34	28.30	-1.1	3,809	-0.03%
2018/03/02	1	27.75	0	0.00	28.00	1	3,831	0.03%
2018/03/01	1	27.50	1	27.70	28.00	0	3,908	0.00%
2018/02/26	0	0.00	2	27.75	27.85	-2	4,217	-0.05%
2018/02/23	0	0.00	1	27.35	27.40	-1	4,253	-0.02%
2018/02/21	25	26.38	1	26.70	26.55	24	4,338	0.55%
2018/02/12	11	25.60	0	0.00	25.90	11	4,359	0.25%
2018/02/09	0	0.00	3	24.45	25.05	-3	4,411	-0.07%
2018/02/08	6	25.70	12	26.04	25.60	-6	4,376	-0.14%
2018/02/07	10	26.54	8	26.71	26.15	2	4,319	0.05%
2018/02/06	3	28.10	0	0.00	27.45	3	4,217	0.07%
2018/02/05	2	28.75	0	0.00	28.80	2	4,236	0.05%
2018/02/02	0	0.00	1	29.20	29.10	-1	4,275	-0.02%
2018/01/31	1	28.30	0	0.00	28.40	1	4,483	0.02%
2018/01/24	1	28.75	0	0.00	28.90	1	5,047	0.02%
2018/01/19	0.1	28.80	0	0.00	28.95	0.1	5,418	0.00%
2018/01/18	0	0.00	100	28.95	29.05	-100	5,477	-1.83%
2018/01/17	0	0.00	2	28.98	28.90	-2	5,670	-0.04%
2018/01/15	100	28.60	1	28.55	28.60	99	6,158	1.61%
2018/01/12	0	0.00	4	28.55	28.55	-4	6,392	-0.06%
2018/01/10	2	28.05	0	0.00	28.15	2	7,126	0.03%
2018/01/09	1	28.20	1	28.30	28.40	0	7,647	0.00%
2018/01/08	5.1	28.04	1	28.15	28.05	4.1	7,961	0.05%
2018/01/05	1	30.05	0	0.00	30.05	1	7,849	0.01%
2018/01/03	0	0.00	1	30.30	30.15	-1	8,070	-0.01%
2018/01/02	1	30.00	0	0.00	30.20	1	8,132	0.01%