至上 (8112)-元大-小港券商分點個股進出

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
95.0
漲跌
▼1.6
漲幅
-1.66%
成交量
17,924張
產業
上市電子通路類股
863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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/05/08	15.8	93.88	23	92.75	95.00	-7.2	13,683	-0.05%
2024/05/07	22	95.97	13.4	95.54	96.60	8.6	13,434	0.06%
2024/05/06	30	97.28	26	96.84	95.90	4	13,192	0.03%
2024/05/03	50	95.91	45	94.82	93.90	5	12,777	0.04%
2024/05/02	31	89.57	35	91.86	93.40	-4	12,360	-0.03%
2024/04/30	12	88.76	8	88.28	88.20	4	12,058	0.03%
2024/04/29	27	87.20	30.3	87.33	87.80	-3.3	11,962	-0.03%
2024/04/26	5	84.62	5	85.00	85.10	0	11,860	0.00%
2024/04/25	7	84.41	10	84.46	84.00	-3	11,859	-0.03%
2024/04/24	5	84.50	14.2	85.07	85.10	-9.2	11,984	-0.08%
2024/04/23	2	81.35	1	82.30	82.10	1	12,113	0.01%
2024/04/22	45	79.99	40	81.14	80.80	5	12,137	0.04%
2024/04/19	3.1	80.28	14.5	81.29	81.90	-11.4	12,135	-0.09%
2024/04/18	16.2	83.81	5	84.10	83.20	11.2	11,973	0.09%
2024/04/17	7	83.91	12	83.74	84.00	-5	11,941	-0.04%
2024/04/16	23	83.59	9	83.83	82.90	14	11,834	0.12%
2024/04/15	11	84.85	19.2	85.61	85.90	-8.2	11,654	-0.07%
2024/04/12	68.2	87.66	97	86.92	86.60	-28.8	11,465	-0.25%
2024/04/11	19	84.26	13	84.90	85.20	6	11,171	0.05%
2024/04/10	22.1	83.12	10.5	82.97	82.10	11.6	10,944	0.11%
2024/04/09	94	82.32	79.2	82.13	83.50	14.8	10,705	0.14%
2024/04/08	17.7	76.53	16	77.89	78.50	1.7	10,139	0.02%
2024/04/03	11	74.45	12	74.53	74.80	-1	9,939	-0.01%
2024/04/02	8	74.94	5	74.96	74.80	3	9,974	0.03%
2024/04/01	6	73.07	11.1	73.41	73.60	-5.1	10,070	-0.05%
2024/03/29	10.1	73.31	6	72.85	72.80	4.1	10,095	0.04%
2024/03/28	8	74.70	20	74.43	74.00	-12	10,153	-0.12%
2024/03/27	5	74.18	6	74.52	74.00	-1	10,307	-0.01%
2024/03/26	29.5	73.99	33	73.25	73.70	-3.6	10,381	-0.03%
2024/03/25	7	75.40	3	75.60	75.40	4	10,358	0.04%
2024/03/22	53.2	74.44	52.3	74.99	75.60	0.8	10,620	0.01%
2024/03/21	27.2	75.67	40.5	75.11	77.00	-13.4	10,519	-0.13%
2024/03/20	22.3	71.52	26	71.43	71.70	-3.7	10,233	-0.04%
2024/03/19	23.1	72.31	19	73.07	72.10	4.1	10,525	0.04%
2024/03/18	16.1	69.38	21	69.54	70.10	-4.9	10,986	-0.04%
2024/03/15	14	67.45	5	67.42	68.10	9	11,822	0.08%
2024/03/14	11.2	67.84	2	67.40	67.40	9.1	12,565	0.07%
2024/03/13	13	68.85	14	68.42	68.40	-1	13,150	-0.01%
2024/03/12	31.1	70.06	18.3	70.46	69.60	12.8	12,989	0.10%
2024/03/11	5	68.84	5.6	68.54	68.60	-0.6	12,537	0.00%
2024/03/08	12	68.38	18	68.37	66.80	-6	12,335	-0.05%
2024/03/07	99.2	68.20	83	68.60	67.50	16.2	12,051	0.13%
2024/03/06	13	65.48	26.3	66.04	66.90	-13.3	11,467	-0.12%
2024/03/05	12	64.67	10	64.73	64.40	2	11,470	0.02%
2024/03/04	8.1	63.93	20.1	63.84	64.00	-12	11,550	-0.10%
2024/03/01	1	62.80	0.1	63.10	62.60	0.9	11,375	0.01%
2024/02/29	26	62.60	3.9	62.99	62.40	22.1	11,336	0.20%
2024/02/27	5.2	61.78	1	62.70	61.70	4.2	11,206	0.04%
2024/02/26	2	62.05	2	61.90	62.30	0	11,166	0.00%
2024/02/23	12	63.90	5	63.62	63.10	7	11,113	0.06%
2024/02/22	5	62.90	0	0.00	63.20	5	11,086	0.05%
2024/02/21	9.1	63.14	2	63.90	63.20	7.1	11,063	0.06%
2024/02/20	5	64.52	7.1	64.71	63.60	-2.1	11,038	-0.02%
2024/02/19	5	64.68	13	64.61	64.80	-8	10,812	-0.07%
2024/02/16	2	62.10	0.1	62.30	62.70	2	10,652	0.02%
2024/02/15	2.2	61.74	2.2	61.80	61.90	-0.1	10,601	0.00%
2024/02/05	0	0.00	1	60.80	60.90	-1	10,572	-0.01%
2024/02/02	0	0.00	0.4	60.85	60.80	-0.4	10,572	0.00%
2024/02/01	3	60.93	3	61.07	61.10	0	10,591	0.00%
2024/01/31	0.2	60.30	4	60.00	60.20	-3.9	10,583	-0.04%
2024/01/30	1	60.50	1	60.20	60.10	0	10,621	0.00%
2024/01/29	2	60.78	1.1	60.79	60.90	0.9	10,612	0.01%
2024/01/26	0.3	60.40	1	60.40	60.30	-0.8	10,621	-0.01%
2024/01/25	4.2	60.33	4	60.50	60.20	0.2	10,653	0.00%
2024/01/24	1.4	61.70	1	61.80	61.30	0.4	10,710	0.00%
2024/01/23	1	62.00	4	62.05	61.70	-3	10,759	-0.03%
2024/01/22	3	62.50	7	62.49	62.50	-4	10,750	-0.04%
2024/01/19	2	60.85	3	61.03	60.90	-1	10,686	-0.01%
2024/01/18	9	61.46	10.1	61.37	60.70	-1.1	10,683	-0.01%
2024/01/17	12.2	64.51	10	63.90	63.90	2.2	10,517	0.02%
2024/01/16	6	63.15	3.1	63.21	63.70	2.9	10,256	0.03%
2024/01/15	5	62.84	12.1	62.94	63.00	-7.1	10,200	-0.07%
2024/01/12	6.2	61.72	2.5	61.39	61.50	3.7	10,128	0.04%
2024/01/11	0	0.00	2	61.20	61.30	-2	10,142	-0.02%
2024/01/10	1	61.30	1	61.00	61.10	0	10,148	0.00%
2024/01/09	2	60.81	0	0.00	61.30	2	10,148	0.02%
2024/01/08	0	0.00	1	60.90	61.10	-1	10,164	-0.01%
2024/01/05	3	61.77	1	62.30	61.00	2	10,189	0.02%
2024/01/04	3	60.97	3.8	61.11	61.30	-0.8	10,082	-0.01%
2024/01/03	1	61.10	1	60.30	60.80	0	10,060	0.00%
2024/01/02	0.3	60.63	2	60.90	61.10	-1.7	10,074	-0.02%
2023/12/29	4	60.45	5	60.64	60.50	-1	10,050	-0.01%
2023/12/28	4	59.70	1	59.40	59.70	3	10,007	0.03%
2023/12/27	4	60.23	1	60.10	60.30	3	10,084	0.03%
2023/12/26	5	59.08	6	59.45	59.70	-1	9,984	-0.01%
2023/12/25	5.2	59.20	3.6	58.79	59.00	1.6	9,956	0.02%
2023/12/22	10.2	60.11	4	59.48	59.90	6.2	9,845	0.06%
2023/12/21	2	60.10	8.1	59.86	60.00	-6.1	9,801	-0.06%
2023/12/20	24.3	61.01	5	61.28	60.80	19.3	9,808	0.20%
2023/12/19	15.3	61.53	9	61.34	61.30	6.3	9,707	0.06%
2023/12/18	28	66.20	20	66.02	65.10	8	9,440	0.08%
2023/12/15	13	68.90	6.4	68.69	68.00	6.6	9,308	0.07%
2023/12/14	247.2	71.60	251.2	71.18	71.10	-4	9,309	-0.04%	大買/大賣/
2023/12/13	41.8	71.48	38.2	71.80	71.50	3.5	8,959	0.04%
2023/12/12	283.9	69.03	277.2	68.78	68.90	6.8	8,387	0.08%	大買/大賣/
2023/12/11	25.1	65.78	36.3	67.15	68.30	-11.2	7,654	-0.15%
2023/12/08	9.2	60.16	17.6	60.98	62.10	-8.4	6,960	-0.12%
2023/12/07	0	0.00	2.6	56.48	56.50	-2.6	6,457	-0.04%
2023/12/04	1	55.90	0	0.00	55.90	1	7,563	0.01%
2023/12/01	2	55.70	0	55.80	55.90	2	8,376	0.02%
2023/11/30	6	55.62	18	56.46	55.90	-12	8,432	-0.14%
2023/11/29	0	0.00	7	55.60	55.70	-7	8,175	-0.09%
2023/11/28	0.1	53.40	0	0.00	53.60	0.1	7,944	0.00%
2023/11/27	1.1	53.57	1.1	53.52	53.20	0	8,023	0.00%
2023/11/22	2	53.90	0	0.00	53.30	2	8,151	0.02%
2023/11/20	0.1	53.90	0	0.00	54.40	0.1	8,278	0.00%
2023/11/17	3	53.40	0	0.00	53.40	3	8,290	0.04%
2023/11/16	5	53.00	0	0.00	53.50	5	8,289	0.06%
2023/11/14	2	53.70	0	0.00	53.60	2	8,334	0.02%
2023/11/13	0	0.00	8	53.26	53.20	-8	8,409	-0.10%
2023/11/10	2	53.50	1	53.70	53.60	1	8,459	0.01%
2023/11/09	1	53.90	4	54.45	54.10	-3	8,586	-0.03%
2023/11/08	0	0.00	6	54.92	54.90	-6	8,686	-0.07%
2023/11/07	6	54.38	6	54.30	54.30	0	9,019	0.00%
2023/11/06	2	55.40	1	55.20	55.20	1	9,309	0.01%
2023/11/03	1	55.50	2	56.05	55.40	-1	9,327	-0.01%
2023/11/02	6	55.93	2	55.90	55.90	4	9,323	0.04%
2023/11/01	13	56.13	1	56.00	56.20	12	9,300	0.13%
2023/10/31	4	55.70	4	55.45	55.60	0	9,213	0.00%
2023/10/30	2	55.10	0	0.00	55.40	2	9,174	0.02%
2023/10/27	3	54.20	0	0.00	54.30	3	9,179	0.03%
2023/10/26	1.1	54.14	0	0.00	53.80	1.1	9,232	0.01%
2023/10/24	0	0.00	0.6	55.06	55.30	-0.6	9,315	-0.01%
2023/10/23	0	0.00	2	54.90	54.90	-2	9,409	-0.02%
2023/10/20	1.2	54.09	0	0.00	54.20	1.2	9,481	0.01%
2023/10/19	3	54.53	0	0.00	54.60	3	9,479	0.03%
2023/10/18	1	53.10	0	0.00	52.80	1	9,452	0.01%
2023/10/17	0	0.00	11	53.90	53.60	-11	9,445	-0.12%
2023/10/16	0.5	53.30	45	53.46	53.40	-44.5	9,528	-0.47%
2023/10/13	0.3	54.40	2	55.30	54.30	-1.7	9,581	-0.02%
2023/10/12	3	55.43	2	55.60	55.60	1	9,622	0.01%
2023/10/11	2	55.30	7	55.47	55.40	-5	9,790	-0.05%
2023/10/06	14	55.31	10	55.64	56.00	4	9,756	0.04%
2023/10/05	12.8	56.14	0	0.00	55.90	12.8	9,667	0.13%
2023/10/04	10	56.30	12.1	55.97	56.40	-2.1	9,596	-0.02%
2023/10/03	19	56.22	13	56.05	56.10	6	9,560	0.06%
2023/10/02	13	55.21	9	55.56	55.30	4	9,442	0.04%
2023/09/28	6	55.00	5	55.20	55.10	1	9,527	0.01%
2023/09/27	6	55.13	0	0.00	55.00	6	9,598	0.06%
2023/09/26	27	55.74	6	55.07	54.60	21	9,605	0.22%
2023/09/25	17	55.15	24	54.93	55.30	-7	9,481	-0.07%
2023/09/22	3	53.00	9	53.99	54.40	-6	9,348	-0.06%
2023/09/21	3	53.97	6	54.47	53.80	-3	9,299	-0.03%
2023/09/20	17	54.53	12	54.77	54.10	5	9,202	0.05%
2023/09/19	14	55.19	12.4	55.08	54.80	1.6	9,020	0.02%
2023/09/18	12	54.84	6.2	54.50	54.40	5.8	8,707	0.07%
2023/09/15	7.1	54.01	5.1	54.29	54.10	2.1	8,549	0.02%
2023/09/14	30	53.52	31.1	54.06	53.20	-1.1	8,319	-0.01%
2023/09/13	9	52.66	7	52.61	52.70	2	8,029	0.02%
2023/09/12	0	51.40	1	52.30	51.80	-1	7,828	-0.01%
2023/09/11	1	50.50	12	50.63	50.60	-11	7,656	-0.14%
2023/09/08	4	51.48	2.4	51.33	51.10	1.6	7,604	0.02%
2023/09/07	32	52.87	26.1	50.79	50.40	5.9	7,266	0.08%
2023/09/06	17	53.00	67.2	53.53	55.20	-50.2	6,606	-0.76%
2023/09/05	20	49.95	1	49.50	50.20	19	5,774	0.33%
2023/09/04	0.4	48.20	0	0.00	48.40	0.4	5,700	0.01%
2023/08/31	2	47.10	1.1	47.60	48.20	0.9	5,764	0.02%
2023/08/30	2.1	48.79	0	0.00	48.20	2.1	5,726	0.04%
2023/08/29	1	48.65	1	49.05	49.20	0	5,728	0.00%
2023/08/28	0	0.00	0.5	49.45	49.25	-0.5	5,701	-0.01%
2023/08/25	1	49.90	1	49.70	49.85	0	5,664	0.00%
2023/08/24	0	0.00	0	49.60	49.10	0	5,566	0.00%
2023/08/23	0	0.00	2	50.30	49.75	-2	5,486	-0.04%
2023/08/22	11	49.85	33	49.67	49.55	-22	5,441	-0.40%
2023/08/21	0	0.00	5	49.50	49.90	-5	5,409	-0.09%
2023/08/18	2	50.40	3	49.80	49.65	-1	5,364	-0.02%
2023/08/17	30	49.29	21	49.68	50.40	9	5,300	0.17%
2023/08/16	31	49.14	21	48.99	48.95	10	5,211	0.19%
2023/08/15	23	49.69	22	49.44	49.25	1	5,131	0.02%
2023/08/14	7.1	50.51	6	49.81	49.95	1.1	5,014	0.02%
2023/08/11	4	50.60	16.3	51.07	51.20	-12.3	4,888	-0.25%
2023/08/10	8	49.81	19	50.39	49.35	-11	4,537	-0.24%
2023/08/09	0	0.00	1	49.20	49.20	-1	4,205	-0.02%
2023/08/08	0	0.00	1	48.90	48.60	-1	4,182	-0.02%
2023/08/07	0	0.00	2	48.45	48.35	-2	4,176	-0.05%
2023/08/04	2.1	47.78	0	0.00	47.80	2.1	4,190	0.05%
2023/08/02	7	48.06	7	47.36	47.40	0	4,158	0.00%
2023/08/01	2	48.60	5	47.70	47.90	-3	4,129	-0.07%
2023/07/31	4.1	49.18	6.6	48.90	48.30	-2.4	4,092	-0.06%
2023/07/28	4	49.36	6	49.11	49.05	-2	4,033	-0.05%
2023/07/27	10	49.80	6	49.34	49.30	4	3,992	0.10%
2023/07/26	6	49.33	11.2	49.75	49.85	-5.2	3,900	-0.13%
2023/07/25	2	48.93	4.1	48.94	49.05	-2.1	3,774	-0.06%
2023/07/24	0	0.00	7	48.56	48.55	-7	3,672	-0.19%
2023/07/21	1	48.45	0	0.00	48.40	1	3,631	0.03%
2023/07/20	1	47.25	0	0.00	48.30	1	3,602	0.03%
2023/07/19	9	48.51	13	48.20	47.95	-4	3,545	-0.11%
2023/07/18	7	47.69	7	47.75	47.95	0	3,462	0.00%
2023/07/17	1.5	46.58	2	46.60	47.00	-0.5	3,335	-0.01%
2023/07/14	2	47.20	3	46.37	47.40	-1	3,225	-0.03%
2023/07/13	1.3	43.92	1	43.75	43.85	0.3	3,018	0.01%
2023/07/12	3	43.15	6.1	43.25	43.15	-3.1	3,001	-0.10%
2023/07/11	0	0.00	25.1	42.86	43.10	-25.1	2,999	-0.84%
2023/07/10	6.4	43.08	8	42.29	42.20	-1.6	2,993	-0.05%
2023/07/07	5	43.55	0	0.00	43.40	5	2,960	0.17%
2023/07/06	4.8	44.40	0	0.00	44.20	4.8	2,919	0.16%
2023/07/05	2.5	48.44	2	48.70	48.35	0.5	2,745	0.02%
2023/07/04	5	48.65	4	48.65	48.80	1	2,626	0.04%
2023/07/03	1	48.85	0	0.00	48.85	1	2,570	0.04%
2023/06/30	2	48.38	2	48.60	48.40	0	2,544	0.00%
2023/06/29	6	48.85	1	48.60	48.75	5	2,508	0.20%
2023/06/28	3	48.75	0.2	48.80	48.80	2.8	2,460	0.11%
2023/06/27	1.1	48.44	26	48.19	48.20	-24.9	2,449	-1.02%
2023/06/26	2.1	49.10	0	0.00	48.90	2.1	2,440	0.08%
2023/06/21	3.1	48.32	0	0.00	48.85	3.1	2,433	0.13%
2023/06/20	1.1	48.49	2	48.85	48.25	-0.9	2,405	-0.04%
2023/06/19	4	48.85	1	49.00	48.85	3	2,418	0.12%
2023/06/16	1.1	48.85	9	48.85	48.90	-7.9	2,470	-0.32%
2023/06/15	0	0.00	1	49.85	49.95	-1	2,456	-0.04%
2023/06/14	6	50.08	0.2	50.10	50.40	5.8	2,548	0.23%
2023/06/12	0	0.00	3	49.43	49.90	-3	2,567	-0.12%
2023/06/09	3.1	49.05	9	49.13	49.45	-5.9	2,587	-0.23%
2023/06/08	0	0.00	11.1	49.39	49.50	-11.1	2,633	-0.42%
2023/06/07	4	49.15	10	49.16	49.15	-6	2,732	-0.22%
2023/06/06	3	47.87	1	47.80	48.15	2	2,785	0.07%
2023/06/05	7.1	48.20	0	0.00	48.00	7.1	2,788	0.25%
2023/06/02	1	47.70	1	47.20	47.70	0	2,794	0.00%
2023/05/31	0	0.00	1	46.05	46.25	-1	3,021	-0.03%
2023/05/29	1	46.25	3	46.15	46.30	-2	3,236	-0.06%
2023/05/26	0	0.00	2	45.75	45.75	-2	3,224	-0.06%
2023/05/23	2	45.73	1	45.65	45.80	1	3,230	0.03%
2023/05/22	1	45.85	0	0.00	45.80	1	3,230	0.03%
2023/05/19	0	0.00	1	45.60	45.60	-1	3,216	-0.03%
2023/05/18	3	45.27	2.6	45.27	45.45	0.4	3,196	0.01%
2023/05/17	0	0.00	2.1	44.95	45.05	-2.1	3,152	-0.07%
2023/05/16	1	45.00	0	0.00	44.65	1	3,114	0.03%
2023/05/15	2	44.78	0	0.00	44.80	2	3,096	0.06%
2023/05/11	0	0.00	4	44.75	44.75	-4	3,058	-0.13%
2023/05/10	0	0.00	1	44.20	44.90	-1	3,077	-0.03%
2023/05/09	6.3	44.31	2	44.20	44.30	4.3	3,029	0.14%
2023/05/08	13.1	44.50	0	0.00	44.55	13.1	3,019	0.43%
2023/05/05	0	0.00	1	44.65	44.65	-1	3,018	-0.03%
2023/05/04	1	44.30	0	0.00	44.55	1	3,021	0.03%
2023/04/28	1	43.40	0	0.00	43.40	1	2,987	0.03%
2023/04/27	4	43.30	0	0.00	43.55	4	2,973	0.13%
2023/04/25	0	0.00	24	43.00	43.05	-24	2,946	-0.81%
2023/04/20	0	0.00	2	44.20	44.25	-2	2,889	-0.07%
2023/04/19	0	0.00	1	44.45	44.35	-1	2,891	-0.03%
2023/04/18	0	0.00	0.1	44.70	44.50	-0.1	2,886	0.00%
2023/04/14	1	44.15	0	0.00	44.30	1	2,888	0.03%
2023/04/13	0	0.00	4	44.51	44.20	-4	2,864	-0.14%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/11	1	44.65	0	0.00	44.80	1	2,800	0.04%
2023/04/10	1	44.70	0	0.00	44.65	1	2,780	0.04%
2023/04/07	2	45.15	6	44.90	45.10	-4	2,753	-0.15%
2023/04/06	3	44.80	3	45.00	45.00	0	2,714	0.00%
2023/03/31	1	44.50	3.3	44.23	44.55	-2.3	2,681	-0.08%
2023/03/30	1	43.90	1.3	44.06	43.90	-0.3	2,617	-0.01%
2023/03/29	0	43.93	0	0.00	43.90	0	2,601	0.00%
2023/03/28	0	0.00	1	43.70	43.75	-1	2,596	-0.04%
2023/03/27	0	43.80	2	44.18	43.95	-2	2,572	-0.08%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/23	3	43.70	1	43.60	43.80	2	2,541	0.08%
2023/03/22	4	43.81	4.1	43.79	43.80	-0.1	2,522	0.00%
2023/03/21	23	43.50	8.1	43.52	43.60	14.9	2,472	0.60%
2023/03/20	1.1	42.76	5	42.74	42.85	-4	2,388	-0.17%
2023/03/17	1	43.15	0	0.00	43.20	1	2,322	0.04%
2023/03/16	5	42.96	4.1	42.68	42.80	0.9	2,195	0.04%
2023/03/15	2.1	43.32	2.1	43.12	42.85	0	2,171	0.00%
2023/03/14	1	43.05	1.5	42.82	42.75	-0.5	2,080	-0.02%
2023/03/13	1	42.85	1.1	42.81	42.95	-0.1	1,994	0.00%
2023/03/10	7	42.68	12	42.62	42.60	-5	1,881	-0.27%
2023/03/09	13	42.49	1	42.65	42.20	12	1,739	0.69%
2023/03/07	0	0.00	6	40.96	41.00	-6	1,553	-0.39%
2023/03/06	3.2	41.46	4	41.33	41.45	-0.8	1,494	-0.06%
2023/03/03	5	42.44	10.1	42.39	42.75	-5.1	1,384	-0.37%
2023/03/02	9	40.96	1.1	40.96	41.35	7.9	1,175	0.67%
2023/03/01	2	39.05	1	38.80	39.05	1	958	0.10%
2023/02/24	0	0.00	9	38.50	38.60	-9	933	-0.96%
2023/02/21	1	38.40	0	0.00	38.60	1	907	0.11%
2023/02/17	0.1	37.80	0	0.00	37.85	0.1	903	0.01%
2023/02/16	0.1	37.85	0	0.00	37.75	0.1	911	0.01%
2023/02/15	0.1	37.65	0	0.00	37.60	0.1	929	0.01%
2023/02/14	2	37.65	0	0.00	37.70	2	938	0.21%
2023/02/13	2	37.23	0	0.00	37.45	2	951	0.21%
2023/02/10	2.5	37.46	0	0.00	37.40	2.5	964	0.26%
2023/02/08	4.1	37.45	4.1	37.43	37.45	0	968	0.00%
2023/02/06	4.2	38.06	1	38.15	38.25	3.2	918	0.34%
2023/02/02	0	0.00	5.1	37.80	38.10	-5.1	907	-0.56%
2023/01/16	3	36.50	0	0.00	36.60	3	851	0.35%
2023/01/10	1	37.05	0	0.00	37.10	1	873	0.11%
2023/01/09	3	37.03	0	0.00	37.15	3	874	0.34%
2023/01/06	2	36.85	2	36.95	37.00	0	876	0.00%
2023/01/04	0.1	36.35	0	0.00	36.20	0.1	878	0.01%
2023/01/03	0.1	35.75	1	35.70	35.80	-0.9	887	-0.10%
2022/12/30	2	35.85	1	35.85	35.80	1	888	0.11%
2022/12/29	0	0.00	1	35.70	35.65	-1	890	-0.11%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/23	3.1	35.58	0	0.00	36.05	3.1	952	0.32%
2022/12/20	4	35.84	0	0.00	35.30	4	1,013	0.39%
2022/12/19	2	35.85	0	0.00	35.90	2	1,039	0.19%
2022/12/16	0.1	36.40	0	0.00	35.85	0.1	1,044	0.01%
2022/12/14	5	36.65	0	0.00	36.50	5	1,048	0.48%
2022/12/13	0.1	36.75	0	0.00	36.40	0.1	1,052	0.00%
2022/12/08	0	0.00	1	36.20	36.55	-1	1,114	-0.09%
2022/12/07	0	0.00	3	36.67	36.40	-3	1,132	-0.26%
2022/12/06	0.2	37.80	0	0.00	37.50	0.2	1,123	0.02%
2022/12/01	5	37.90	0.3	38.00	37.95	4.7	1,167	0.40%
2022/11/28	1	37.15	0	0.00	37.20	1	1,171	0.09%
2022/11/25	1	37.00	0	0.00	36.95	1	1,184	0.08%
2022/11/22	5	36.75	0	0.00	36.85	5	1,214	0.41%
2022/11/16	0.1	36.80	1	37.00	36.80	-0.9	1,230	-0.07%
2022/11/15	5	36.40	12	36.55	36.70	-7	1,228	-0.57%
2022/11/14	3	36.40	0	0.00	36.35	3	1,244	0.24%
2022/11/10	0	0.00	13	36.10	36.30	-13	1,244	-1.04%
2022/11/07	5	35.10	0	0.00	35.20	5	1,263	0.40%
2022/10/18	0.1	33.10	0	0.00	33.60	0.1	1,405	0.01%
2022/10/17	1.1	32.45	0	0.00	33.05	1.1	1,421	0.08%
2022/10/13	5	32.43	0	0.00	32.30	5	1,493	0.33%
2022/10/12	2	33.85	0	0.00	33.55	2	1,497	0.13%
2022/10/07	1	34.45	0	0.00	34.45	1	1,556	0.06%
2022/10/05	3	35.10	0	0.00	35.00	3	1,760	0.17%
2022/10/04	0	0.00	1	34.70	34.75	-1	1,820	-0.05%
2022/09/27	0	0.00	25	34.01	34.10	-25	1,978	-1.26%
2022/09/26	3	34.80	2	34.75	34.05	1	1,989	0.05%
2022/09/23	3	35.45	0	0.00	35.45	3	2,014	0.15%
2022/09/22	3	35.48	0	0.00	35.60	3	2,045	0.15%
2022/09/19	5	36.45	2	36.10	36.10	3	2,044	0.15%
2022/09/16	15	36.70	0	0.00	36.45	15	2,062	0.73%
2022/09/15	1	36.80	0	0.00	36.70	1	2,064	0.05%
2022/09/13	4	36.91	0	0.00	36.85	4	2,080	0.19%
2022/09/12	1	37.25	2	36.50	37.35	-1	2,096	-0.05%
2022/09/07	6	36.15	0	0.00	35.65	6	2,111	0.28%
2022/09/06	2	36.50	0	0.00	36.45	2	2,094	0.10%
2022/09/05	5	36.80	0	0.00	36.70	5	2,096	0.24%
2022/09/02	3	37.05	0	0.00	37.00	3	2,101	0.14%
2022/08/31	2.4	37.68	0	0.00	37.65	2.4	2,086	0.11%
2022/08/29	7	37.10	0	0.00	37.85	7	2,082	0.34%
2022/08/25	0	0.00	1	38.35	38.15	-1	2,067	-0.05%
2022/08/24	2	38.03	0	0.00	38.10	2	2,077	0.10%
2022/08/19	4	38.30	0	0.00	38.30	4	2,101	0.19%
2022/08/18	5	38.00	0	0.00	38.30	5	2,089	0.24%
2022/08/16	2.2	38.51	0	0.00	38.50	2.2	2,077	0.10%
2022/08/15	2	38.70	0	0.00	38.70	2	2,078	0.10%
2022/08/12	3.1	38.51	0	0.00	38.70	3.1	2,076	0.15%
2022/08/11	4	37.65	0	0.00	37.75	4	2,058	0.19%
2022/08/05	0	0.00	1	36.65	36.70	-1	2,114	-0.05%
2022/08/04	4	36.20	0	0.00	36.65	4	2,127	0.19%
2022/08/03	22	36.98	10	37.05	36.95	12	2,122	0.57%
2022/07/29	0	0.00	2	37.10	37.00	-2	2,236	-0.09%
2022/07/26	5	36.75	1	36.95	36.80	4	2,236	0.18%
2022/07/25	5	37.00	0	0.00	37.10	5	2,241	0.22%
2022/07/22	1	37.40	0	0.00	37.30	1	2,262	0.04%
2022/07/21	1	36.50	0	0.00	37.00	1	2,288	0.04%
2022/07/20	0.1	36.10	0	0.00	35.95	0.1	2,304	0.00%
2022/07/19	4	35.44	0	0.00	35.50	4	2,309	0.17%
2022/07/18	1	34.70	0	0.00	34.70	1	2,316	0.04%
2022/07/14	5	34.53	0	0.00	34.45	5	2,277	0.22%
2022/07/13	1	38.35	0	0.00	38.70	1	2,180	0.05%
2022/07/12	1.5	37.87	0	0.00	37.80	1.5	2,130	0.07%
2022/07/11	0.1	39.60	2	39.20	39.20	-1.9	2,083	-0.09%
2022/07/08	1	40.80	0	0.00	40.90	1	2,032	0.05%
2022/07/07	3	40.10	0	0.00	40.05	3	2,004	0.15%
2022/07/06	1	39.70	0	0.00	39.50	1	2,021	0.05%
2022/07/05	5	40.00	0	0.00	40.45	5	2,055	0.24%
2022/07/04	3	40.15	0	0.00	39.85	3	2,061	0.15%
2022/07/01	1	41.10	0	0.00	39.90	1	2,113	0.05%
2022/06/28	2	43.85	0	0.00	43.90	2	2,102	0.10%
2022/06/27	4	44.08	0	0.00	44.30	4	2,139	0.19%
2022/06/23	1.5	43.00	8	43.15	43.05	-6.5	2,219	-0.29%
2022/06/22	1	43.65	0	0.00	43.55	1	2,255	0.04%
2022/06/20	0.1	44.35	0.1	44.60	43.95	0	2,590	0.00%
2022/06/17	0	0.00	2.2	45.41	45.65	-2.2	2,602	-0.08%
2022/06/16	0	0.00	0.5	47.30	46.50	-0.5	2,620	-0.02%
2022/06/15	1	47.10	4	47.14	46.95	-3	2,819	-0.11%
2022/06/14	1	46.70	0	0.00	47.00	1	2,845	0.04%
2022/06/10	0	0.00	5	47.80	48.05	-5	2,937	-0.17%
2022/06/09	0.1	48.35	0	0.00	48.15	0.1	2,978	0.00%
2022/06/08	0.1	48.50	0	0.00	48.30	0.1	3,028	0.00%
2022/06/07	0.8	48.55	0	0.00	48.50	0.8	3,097	0.03%
2022/06/06	1.9	48.36	0	0.00	48.35	1.9	3,153	0.06%
2022/05/30	0	0.00	0	48.05	47.95	0	3,591	0.00%
2022/05/27	3	48.30	0	0.00	48.05	3	3,605	0.08%
2022/05/26	1	48.25	0	0.00	47.80	1	3,656	0.03%
2022/05/25	1	48.05	0	0.00	48.10	1	3,742	0.03%
2022/05/20	0	0.00	2	47.80	47.75	-2	4,000	-0.05%
2022/05/06	0	0.00	0.2	46.60	46.30	-0.2	5,931	0.00%
2022/05/03	0	0.00	1	45.85	46.05	-1	6,005	-0.02%
2022/04/29	1	45.70	0	0.00	46.25	1	6,041	0.02%
2022/04/27	2.6	45.23	0	0.00	45.15	2.6	6,080	0.04%
2022/04/26	5	46.69	0	0.00	46.15	5	6,086	0.08%
2022/04/25	3	47.18	0	0.00	47.15	3	6,076	0.05%
2022/04/22	1	49.00	1	48.85	48.80	0	6,049	0.00%
2022/04/19	1	47.85	0	0.00	47.85	1	6,106	0.02%
2022/04/14	1	48.80	0	0.00	48.70	1	6,173	0.02%
2022/04/13	1	48.90	0	0.00	49.10	1	6,196	0.02%
2022/04/12	4.5	48.97	2	48.65	48.25	2.5	6,291	0.04%
2022/04/11	0.2	49.23	12	49.15	49.15	-11.8	6,341	-0.19%
2022/04/08	0	0.00	1	50.20	50.40	-1	6,382	-0.02%
2022/04/07	1.3	51.03	12	50.61	50.40	-10.7	6,601	-0.16%
2022/04/01	2.1	51.81	0	0.00	52.00	2.1	6,918	0.03%
2022/03/31	2.2	52.10	1	52.30	52.00	1.2	6,928	0.02%
2022/03/30	0	0.00	20.3	52.40	52.40	-20.3	6,909	-0.29%
2022/03/29	1	52.00	0	0.00	52.20	1	6,968	0.01%
2022/03/25	0	0.00	1.1	51.42	51.20	-1.1	6,894	-0.02%
2022/03/24	0	0.00	1	51.70	51.80	-1	6,856	-0.01%
2022/03/23	30.7	51.13	3.3	51.40	51.40	27.4	6,850	0.40%
2022/03/22	0	0.00	11	53.00	53.30	-11	6,536	-0.17%
2022/03/21	1.1	52.50	1	52.70	52.50	0.1	6,522	0.00%
2022/03/18	0.5	51.60	1	51.40	51.30	-0.5	6,581	-0.01%
2022/03/16	3	50.77	0	0.00	50.60	3	6,501	0.05%
2022/03/15	2	51.40	1	51.20	51.10	1	6,611	0.02%
2022/03/11	1	52.40	13	52.40	52.60	-12	6,925	-0.17%
2022/03/10	4	52.15	0	0.00	52.40	4	6,905	0.06%
2022/03/09	1	50.40	1	51.30	51.40	0	6,835	0.00%
2022/03/08	1.1	50.69	1	49.80	49.85	0.1	6,797	0.00%
2022/03/07	17	51.88	1	51.80	51.70	16	6,688	0.24%
2022/03/04	1	54.50	2	54.40	54.00	-1	6,622	-0.02%
2022/03/03	3.1	54.75	3	54.87	54.30	0.1	6,613	0.00%
2022/03/02	0	0.00	2	53.25	53.70	-2	6,526	-0.03%
2022/03/01	1	53.40	1.5	53.60	53.70	-0.5	6,501	-0.01%
2022/02/25	2	53.30	2	53.40	53.10	0	6,451	0.00%
2022/02/24	7.1	52.68	8	52.53	52.70	-1	6,381	-0.01%
2022/02/23	14	53.05	17	53.18	53.30	-3	6,349	-0.05%
2022/02/22	3.3	52.35	12.4	52.81	52.30	-9.1	6,318	-0.14%
2022/02/21	2.6	53.52	2	53.70	53.20	0.6	6,204	0.01%
2022/02/18	15	53.63	40	53.11	53.60	-25	6,091	-0.41%
2022/02/17	291.4	54.06	253.4	55.13	53.90	38	5,972	0.64%	大買/大賣/
2022/02/16	34	53.69	33.1	54.30	54.70	0.9	4,980	0.02%
2022/02/15	4	50.68	2.3	50.96	50.70	1.7	4,395	0.04%
2022/02/14	10	49.45	0	0.00	49.65	10	4,292	0.23%
2022/02/11	0	0.00	1	49.60	49.50	-1	4,274	-0.02%
2022/02/10	0	0.00	0.1	49.50	49.50	-0.1	4,270	0.00%
2022/01/26	0	0.00	5	48.30	48.30	-5	4,439	-0.11%
2022/01/25	1.1	48.19	2	47.95	47.80	-0.9	4,468	-0.02%
2022/01/21	3	49.38	0	0.00	49.15	3	4,479	0.07%
2022/01/20	1	49.55	1	49.40	50.00	0	4,462	0.00%
2022/01/19	3	49.98	2	49.95	49.75	1	4,434	0.02%
2022/01/18	2	50.50	2	50.20	50.70	0	4,407	0.00%
2022/01/17	2	49.50	7.3	49.52	50.00	-5.3	4,376	-0.12%
2022/01/14	0.2	49.32	0	0.00	49.35	0.2	4,371	0.01%
2022/01/13	3	49.97	2.2	49.82	49.70	0.8	4,374	0.02%
2022/01/12	0	0.00	4.2	49.95	50.00	-4.2	4,334	-0.10%
2022/01/11	2	49.90	3	49.30	49.50	-1	4,320	-0.02%
2022/01/10	2	49.35	0.4	49.50	49.50	1.6	4,283	0.04%
2022/01/07	4.3	49.67	2	49.10	49.20	2.3	4,263	0.05%
2022/01/06	2	49.50	4.1	49.96	49.75	-2.1	4,246	-0.05%
2022/01/05	2.4	49.90	3	49.93	49.75	-0.7	4,301	-0.02%
2022/01/04	2	51.10	7	50.84	50.90	-5	4,240	-0.12%
2022/01/03	4	50.48	3.4	50.68	51.00	0.6	4,155	0.01%
2021/12/30	15	49.87	20.1	50.20	50.50	-5	4,067	-0.12%
2021/12/29	16	49.79	12	49.45	49.70	4	3,845	0.10%
2021/12/28	11	48.58	26	48.73	48.90	-15	3,648	-0.41%
2021/12/27	5	47.49	20	47.58	47.70	-15	3,515	-0.43%
2021/12/24	6	47.17	11	47.19	47.20	-5	3,544	-0.14%
2021/12/23	2.4	47.24	1	47.15	47.15	1.4	3,542	0.04%
2021/12/22	1	47.75	5	47.85	47.90	-4	3,491	-0.11%
2021/12/20	0.2	47.50	1.1	47.56	47.50	-1	3,481	-0.03%
2021/12/17	0	0.00	4.6	47.60	47.70	-4.6	3,515	-0.13%
2021/12/16	0	0.00	10.3	47.20	47.15	-10.3	3,497	-0.29%
2021/12/15	11.3	47.01	1	47.14	47.10	10.2	3,530	0.29%
2021/12/14	7	47.14	2	46.93	46.90	5	3,557	0.14%
2021/12/13	20	47.50	21	47.74	47.95	-1	3,473	-0.03%
2021/12/10	10.1	47.16	5.1	47.18	47.20	5.1	3,442	0.15%
2021/12/09	14.1	47.87	10	47.74	47.65	4.1	3,461	0.12%
2021/12/08	7	47.29	8	47.09	47.00	-1	3,405	-0.03%
2021/12/07	25.5	46.71	33.5	46.83	46.80	-8	3,422	-0.23%
2021/12/06	0	0.00	0.1	45.00	44.90	-0.1	3,209	0.00%
2021/12/03	1	44.60	0.3	44.80	44.65	0.7	3,197	0.02%
2021/12/02	0	0.00	1.3	44.53	44.35	-1.3	3,229	-0.04%
2021/11/30	0	0.00	4	44.78	45.00	-4	3,218	-0.12%
2021/11/29	2	43.33	0.3	43.85	43.90	1.7	3,149	0.05%
2021/11/26	15.3	44.25	0	0.00	43.95	15.3	3,117	0.49%
2021/11/23	1	44.30	1	44.30	44.15	0	3,137	0.00%
2021/11/22	7	44.59	3	44.70	44.60	4	3,145	0.13%
2021/11/19	0.1	44.20	0	0.00	44.00	0.1	3,103	0.00%
2021/11/16	0	0.00	3	44.10	44.20	-3	3,110	-0.10%
2021/11/15	1	44.45	16	44.60	44.60	-15	3,107	-0.48%
2021/11/12	2	44.65	0	0.00	44.45	2	3,129	0.06%
2021/11/11	14	44.41	1	44.25	44.20	13	3,130	0.42%
2021/11/05	0	0.00	0.1	43.20	43.40	-0.1	3,389	0.00%
2021/11/04	6.6	43.34	0	0.00	43.10	6.6	3,437	0.19%
2021/11/03	0	0.00	6	45.15	45.10	-6	3,330	-0.18%
2021/11/02	0.2	44.20	0	44.60	43.80	0.1	3,526	0.00%
2021/11/01	0.1	44.60	0	0.00	44.60	0.1	3,687	0.00%
2021/10/29	0	44.40	12	44.50	44.85	-12	3,675	-0.33%
2021/10/25	0	0.00	0.2	43.25	43.25	-0.2	3,761	-0.01%
2021/10/21	0	0.00	2	42.10	41.80	-2	3,912	-0.05%
2021/10/19	1	42.40	0	0.00	42.45	1	4,109	0.02%
2021/10/15	0.3	42.10	2	42.20	42.10	-1.7	4,704	-0.04%
2021/10/13	1.6	41.76	0	0.00	41.75	1.6	4,953	0.03%
2021/10/08	1	43.15	0	0.00	43.15	1	5,008	0.02%
2021/10/07	0	0.00	1	43.50	43.45	-1	5,056	-0.02%
2021/10/06	1	43.40	0.1	43.45	43.10	0.9	5,192	0.02%
2021/10/05	2	41.93	0	0.00	42.60	2	5,324	0.04%
2021/10/04	7	42.45	0	0.00	42.15	7	5,385	0.13%
2021/10/01	4.6	43.37	0	0.00	43.00	4.6	5,441	0.08%
2021/09/29	4.3	44.32	18	44.38	44.25	-13.8	5,850	-0.24%
2021/09/28	0	0.00	5	44.60	44.95	-5	6,001	-0.08%
2021/09/27	0.2	44.85	3	44.93	44.85	-2.8	6,003	-0.05%
2021/09/23	0	0.00	5	45.70	45.60	-5	5,989	-0.08%
2021/09/22	1	44.95	12	45.33	45.25	-11	6,027	-0.18%
2021/09/17	0.3	45.75	0	0.00	45.95	0.3	5,996	0.00%
2021/09/15	0	0.00	2	45.28	45.05	-2	5,931	-0.03%
2021/09/14	0.1	46.00	18	46.00	45.80	-17.9	5,898	-0.30%
2021/09/13	0	45.60	2	45.58	45.50	-2	5,814	-0.03%
2021/09/10	8	44.90	2.2	45.24	45.25	5.8	5,733	0.10%
2021/09/09	0	0.00	0.6	43.95	44.10	-0.6	5,593	-0.01%
2021/09/08	4.3	43.37	2	43.33	43.10	2.3	5,573	0.04%
2021/09/07	1	43.45	0	0.00	43.55	1	5,598	0.02%
2021/09/06	1.2	43.23	1	43.25	42.70	0.2	5,591	0.00%
2021/09/02	2.1	43.28	1.3	43.44	43.15	0.9	5,606	0.02%
2021/08/31	0	0.00	20	43.90	43.85	-20	5,611	-0.36%
2021/08/30	1	43.55	0	0.00	43.55	1	5,626	0.02%
2021/08/27	0	0.00	13.2	43.90	43.80	-13.2	5,638	-0.23%
2021/08/26	0.3	43.45	2	43.70	43.90	-1.8	5,640	-0.03%
2021/08/25	1	43.30	0	0.00	43.35	1	5,656	0.02%
2021/08/19	4	42.73	1	42.35	42.30	3	5,732	0.05%
2021/08/18	2	43.05	1	43.00	43.45	1	5,718	0.02%
2021/08/17	1	42.95	10	42.10	42.10	-9	5,718	-0.16%
2021/08/16	4.1	42.16	2	42.15	42.50	2.1	5,723	0.04%
2021/08/13	14	43.52	0	0.00	43.15	14	5,725	0.24%
2021/08/12	1.3	43.64	2.3	43.53	43.95	-1	5,711	-0.02%
2021/08/11	12.3	41.85	0	0.00	41.85	12.3	5,663	0.22%
2021/08/10	2	42.83	1	42.50	42.55	1	5,794	0.02%
2021/08/09	8	43.83	3	44.17	43.50	5	5,853	0.09%
2021/08/06	18	44.38	1	44.15	44.30	17	5,893	0.29%
2021/08/05	23	45.94	17.5	45.89	46.50	5.5	5,750	0.10%
2021/08/03	2	44.08	0	0.00	44.05	2	5,800	0.03%
2021/08/02	8.2	43.91	1	44.10	44.15	7.2	5,832	0.12%
2021/07/30	3	44.38	0	0.00	44.30	3	5,866	0.05%
2021/07/29	0	0.00	2	44.80	44.75	-2	5,878	-0.03%
2021/07/28	6	43.88	2	43.85	45.05	4	5,903	0.07%
2021/07/27	2	45.63	0.8	45.27	45.30	1.2	5,960	0.02%
2021/07/26	0	0.00	0.3	45.55	45.80	-0.3	5,963	0.00%
2021/07/23	0	0.00	7	44.89	44.65	-7	5,942	-0.12%
2021/07/22	39	46.75	24	47.20	44.80	15	5,851	0.26%
2021/07/21	6	44.97	2.4	45.52	45.05	3.6	5,432	0.07%
2021/07/20	33.6	46.12	48.5	45.73	45.50	-14.9	5,456	-0.27%
2021/07/19	3	46.30	7.7	46.20	46.45	-4.7	5,649	-0.08%
2021/07/16	3.4	45.17	14	45.25	45.25	-10.7	5,901	-0.18%
2021/07/15	0	44.25	0	0.00	44.40	0	5,921	0.00%
2021/07/14	0	44.15	3	44.18	44.20	-3	6,041	-0.05%
2021/07/13	3.4	44.26	6	44.46	44.30	-2.6	6,135	-0.04%
2021/07/12	3	43.93	14.2	43.90	44.30	-11.2	6,160	-0.18%
2021/07/09	2	42.50	6.1	42.87	43.30	-4.1	6,113	-0.07%
2021/07/08	0	0.00	2	43.03	43.10	-2	6,189	-0.03%
2021/07/07	7	43.56	4	43.53	43.50	3	6,245	0.05%
2021/07/06	104	42.95	95	42.94	42.65	9	6,231	0.14%	大買/
2021/07/05	6.9	41.63	8.3	41.46	42.15	-1.4	6,150	-0.02%
2021/07/01	1	39.90	0	0.00	39.75	1	6,184	0.02%
2021/06/30	3	40.20	0	0.00	40.25	3	6,207	0.05%
2021/06/29	0	0.00	1	40.25	40.25	-1	6,215	-0.02%
2021/06/28	1	39.75	1	39.65	39.85	0	6,190	0.00%
2021/06/25	3	39.70	0	0.00	39.70	3	6,217	0.05%
2021/06/24	3	39.63	0	0.00	39.60	3	6,264	0.05%
2021/06/23	0	0.00	12	39.52	39.50	-12	6,288	-0.19%
2021/06/21	0	0.00	1.1	40.00	39.35	-1.1	6,401	-0.02%
2021/06/18	3	39.90	0	0.00	40.00	3	6,460	0.05%
2021/06/17	1.2	39.51	3	39.55	39.60	-1.8	6,504	-0.03%
2021/06/16	1	39.40	1	39.45	39.65	0	6,597	0.00%
2021/06/15	16	39.83	0	0.00	39.70	16	6,621	0.24%
2021/06/11	2.3	39.87	0.1	39.90	39.80	2.2	6,684	0.03%
2021/06/08	5	39.97	0	40.25	39.95	5	7,157	0.07%
2021/06/07	2	39.75	1.1	39.81	40.00	0.9	7,242	0.01%
2021/06/04	0	0.00	12	39.55	39.50	-12	7,276	-0.16%
2021/06/03	2	40.05	5	39.90	39.95	-3	7,398	-0.04%
2021/06/02	2	40.65	2	39.95	39.95	0	7,399	0.00%
2021/06/01	3	39.80	0	0.00	40.25	3	7,379	0.04%
2021/05/31	1	39.80	0	0.00	39.70	1	7,368	0.01%
2021/05/28	1	39.75	41	39.75	39.75	-40	7,404	-0.54%
2021/05/26	0	0.00	16	39.20	39.15	-16	7,474	-0.21%
2021/05/25	0	0.00	3	39.23	39.00	-3	7,507	-0.04%
2021/05/24	5	38.08	0	0.00	38.40	5	7,519	0.07%
2021/05/21	60	38.45	0	0.00	38.40	60	7,538	0.80%
2021/05/20	10	38.00	3	38.50	37.80	7	7,617	0.09%
2021/05/19	1	37.75	5	37.80	38.10	-4	7,637	-0.05%
2021/05/18	2	36.73	26	37.19	37.30	-24	7,613	-0.32%
2021/05/17	10	36.80	5	35.66	35.85	5	7,463	0.07%
2021/05/14	4	38.15	6	38.64	38.65	-2	7,371	-0.03%
2021/05/13	10	36.85	0	0.00	37.80	10	7,343	0.14%
2021/05/12	4	39.00	2.1	37.30	37.80	1.9	7,256	0.03%
2021/05/11	6	41.02	10	39.95	40.45	-4	7,117	-0.06%
2021/05/10	0.1	42.50	0	0.00	42.80	0.1	7,054	0.00%
2021/05/06	0	0.00	1	41.50	41.70	-1	7,103	-0.01%
2021/05/05	0	0.00	1	41.60	41.40	-1	7,117	-0.01%
2021/05/04	4	40.10	7	40.01	40.90	-3	7,295	-0.04%
2021/05/03	5	41.60	5	41.70	41.80	0	7,214	0.00%
2021/04/29	4	42.06	0	0.00	42.00	4	7,174	0.06%
2021/04/28	0	0.00	1	42.60	42.70	-1	7,152	-0.01%
2021/04/27	3	42.60	0	0.00	42.55	3	7,270	0.04%
2021/04/26	4	42.80	6	42.76	43.25	-2	7,365	-0.03%
2021/04/23	14	41.29	12	41.60	41.10	2	7,273	0.03%
2021/04/22	18.5	43.90	0.3	44.55	43.00	18.2	6,989	0.26%
2021/04/21	7	48.53	12	48.55	48.50	-5	6,614	-0.08%
2021/04/20	36	48.74	6	48.85	48.80	30	6,487	0.46%
2021/04/19	11	48.47	12	48.75	48.75	-1	6,432	-0.02%
2021/04/16	0	0.00	15	47.00	47.85	-15	6,365	-0.24%
2021/04/15	10	46.85	9	46.56	46.55	1	6,269	0.02%
2021/04/14	4	45.36	14	45.74	45.70	-10	6,174	-0.16%
2021/04/13	10.2	46.14	7	46.11	45.85	3.2	6,082	0.05%
2021/04/12	6	46.85	8	46.78	46.75	-2	5,951	-0.03%
2021/04/09	0	0.00	3	46.18	46.35	-3	5,797	-0.05%
2021/04/08	12	45.01	6	45.10	45.00	6	5,596	0.11%
2021/04/07	12	43.80	5	44.04	44.50	7	5,526	0.13%
2021/04/01	0	0.00	2	42.73	42.85	-2	5,386	-0.04%
2021/03/31	3	42.82	1	42.80	42.80	2	5,362	0.04%
2021/03/30	1	42.85	4	42.85	42.85	-3	5,364	-0.06%
2021/03/29	1	42.35	0	0.00	42.70	1	5,359	0.02%
2021/03/26	0.1	42.15	0	0.00	42.25	0.1	5,357	0.00%
2021/03/25	4	41.91	0	0.00	41.90	4	5,375	0.07%
2021/03/24	8	41.66	5	41.80	41.85	3	5,406	0.06%
2021/03/23	13	42.43	0.1	42.15	42.15	12.9	5,342	0.24%
2021/03/22	4	42.71	4	42.68	42.65	0	5,350	0.00%
2021/03/19	7	42.85	16	42.96	42.80	-9	5,381	-0.17%
2021/03/18	11.1	42.61	7	42.60	42.65	4.1	5,313	0.08%
2021/03/17	5	42.58	5	42.70	42.60	0	5,379	0.00%
2021/03/16	14	42.59	18.1	42.47	42.65	-4.1	5,455	-0.07%
2021/03/15	2	42.38	5	41.96	42.45	-3	5,319	-0.06%
2021/03/12	25.1	40.11	11	40.31	40.50	14.1	5,182	0.27%
2021/03/11	2	39.75	1	39.85	39.65	1	5,186	0.02%
2021/03/10	5.3	39.21	0	0.00	39.25	5.3	5,238	0.10%
2021/03/09	1	38.90	1	39.10	39.20	0	5,255	0.00%
2021/03/08	5.1	38.62	0	0.00	38.40	5.1	5,232	0.10%
2021/03/05	3	38.10	1	38.35	38.40	2	5,256	0.04%
2021/03/04	0	0.00	1	38.55	38.60	-1	5,328	-0.02%
2021/03/03	9	38.16	4	38.55	38.75	5	5,361	0.09%
2021/03/02	24	39.12	0.1	39.35	39.00	23.9	5,472	0.44%
2021/02/26	13	38.15	22.5	38.11	38.85	-9.5	5,470	-0.17%
2021/02/25	5	38.09	1	38.25	38.25	4	5,432	0.07%
2021/02/24	1	37.95	20	38.20	38.05	-19	5,425	-0.35%
2021/02/23	0	0.00	10	38.20	38.40	-10	5,377	-0.19%
2021/02/22	0	0.00	9	38.28	38.50	-9	5,335	-0.17%
2021/02/19	1	37.15	0	0.00	37.45	1	5,240	0.02%
2021/02/17	2	36.50	0	0.00	36.65	2	5,207	0.04%
2021/02/05	3	35.97	6	36.37	35.95	-3	5,154	-0.06%
2021/02/04	20	35.99	0	0.00	36.00	20	5,172	0.39%
2021/02/03	2	34.90	0	0.00	34.90	2	5,093	0.04%
2021/02/01	5	34.47	0	0.00	34.60	5	5,063	0.10%
2021/01/29	9	35.23	1	34.60	34.85	8	5,020	0.16%
2021/01/28	1	35.80	25	36.18	35.80	-24	4,927	-0.49%
2021/01/26	5	36.85	6	36.98	36.70	-1	4,746	-0.02%
2021/01/25	0	0.00	60.3	35.83	36.00	-60.3	4,509	-1.34%
2021/01/22	0	0.00	1	35.55	35.65	-1	4,485	-0.02%
2021/01/21	1.1	35.17	1	35.05	35.20	0.1	4,457	0.00%
2021/01/20	17.2	36.11	9	35.47	35.50	8.2	4,432	0.18%
2021/01/19	6	35.82	8	35.80	35.95	-2	4,299	-0.05%
2021/01/18	0	0.00	1.8	34.97	34.95	-1.8	4,172	-0.04%
2021/01/15	1	34.90	8	34.94	35.00	-7	4,121	-0.17%
2021/01/14	0	0.00	1	35.00	35.20	-1	4,110	-0.02%
2021/01/13	4	35.30	4	35.15	35.15	0	4,080	0.00%
2021/01/12	40	35.09	2	35.30	35.00	38	4,043	0.94%
2021/01/11	5	34.90	4	35.15	35.20	1	3,938	0.03%
2021/01/08	1	34.55	4	34.65	34.70	-3	3,852	-0.08%
2021/01/07	1	33.90	0	0.00	34.20	1	3,772	0.03%
2021/01/06	6	34.23	0	0.00	33.85	6	3,748	0.16%
2021/01/05	0	0.00	11	34.37	34.40	-11	3,683	-0.30%
2021/01/04	0	0.00	5	34.38	34.45	-5	3,696	-0.14%
2020/12/31	1	34.35	0	0.00	34.30	1	3,679	0.03%
2020/12/30	1	34.20	0	0.00	34.25	1	3,667	0.03%
2020/12/29	4	34.44	0	0.00	34.50	4	3,632	0.11%
2020/12/28	6	34.65	0	0.00	34.70	6	3,609	0.17%
2020/12/24	5	34.35	5	34.50	34.45	0	3,557	0.00%
2020/12/23	0	0.00	10	34.00	34.00	-10	3,518	-0.28%
2020/12/22	0	0.00	1	34.15	33.95	-1	3,497	-0.03%
2020/12/21	0.4	34.10	0	0.00	34.30	0.4	3,468	0.01%
2020/12/18	1	34.25	0	0.00	34.10	1	3,419	0.03%
2020/12/17	5	34.80	0	0.00	34.70	5	3,358	0.15%
2020/12/16	3	34.85	22	34.75	34.95	-19	3,325	-0.57%
2020/12/15	1	34.35	42	34.20	34.20	-41	3,237	-1.27%
2020/12/14	10	34.82	2	34.83	34.90	8	3,128	0.26%
2020/12/11	30	34.67	16	34.32	34.60	14	3,089	0.45%
2020/12/10	8	34.62	0	0.00	34.80	8	2,972	0.27%
2020/12/09	2	34.03	6	34.16	34.40	-4	2,798	-0.14%
2020/12/08	5	33.55	4	33.63	33.75	1	2,700	0.04%
2020/12/07	3	33.82	4	33.81	33.90	-1	2,640	-0.04%
2020/12/04	3	33.45	1	33.50	33.40	2	2,541	0.08%
2020/12/03	0	0.00	1	32.90	32.90	-1	2,397	-0.04%
2020/12/02	0	0.00	2	33.03	33.15	-2	2,326	-0.09%
2020/12/01	25	32.60	0	0.00	32.60	25	2,202	1.14%
2020/11/30	2.1	32.58	3	32.70	32.60	-0.9	2,168	-0.04%
2020/11/27	1	32.20	1	32.30	32.35	0	2,088	0.00%
2020/11/26	19.1	32.35	27	32.38	32.40	-7.9	2,030	-0.39%
2020/11/25	2	31.60	3	31.62	31.60	-1	1,851	-0.05%
2020/11/24	0	0.00	2	31.25	31.25	-2	1,763	-0.11%
2020/11/23	1	31.35	0	0.00	31.35	1	1,739	0.06%
2020/11/20	1	31.00	35	31.06	31.10	-34	1,689	-2.01%
2020/11/19	0	0.00	2	31.00	31.00	-2	1,689	-0.12%
2020/11/17	10	30.95	5	31.00	30.95	5	1,668	0.30%
2020/11/16	0	0.00	5	31.00	31.05	-5	1,704	-0.29%
2020/11/13	0	0.00	2	30.60	30.70	-2	1,684	-0.12%
2020/11/12	2	30.63	2	30.65	30.55	0	1,671	0.00%
2020/11/10	0	0.00	1	30.25	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	0.2	30.30	30.30	-0.2	1,626	-0.01%
2020/10/30	3	30.38	2	30.38	30.30	1	1,697	0.06%
2020/10/28	1	30.20	1	30.25	30.20	0	1,647	0.00%
2020/10/27	1	30.05	10	30.20	30.20	-9	1,627	-0.55%
2020/10/26	6	29.98	0	0.00	30.00	6	1,604	0.37%
2020/10/22	1	29.55	0	0.00	29.65	1	1,616	0.06%
2020/10/21	13	29.50	0	0.00	29.40	13	1,634	0.80%
2020/10/19	0	0.00	1	29.50	29.45	-1	1,725	-0.06%
2020/10/14	0.2	29.95	0	0.00	29.95	0.2	1,758	0.01%
2020/10/12	0.5	29.90	10	30.00	29.90	-9.5	1,783	-0.53%
2020/10/07	1	29.50	0	0.00	29.45	1	1,801	0.06%
2020/10/05	1	29.20	0	0.00	29.15	1	1,885	0.05%
2020/09/28	0	0.00	1	29.35	29.30	-1	2,069	-0.05%
2020/09/25	22	29.09	0	0.00	29.05	22	2,164	1.02%
2020/09/24	2	29.20	1	29.10	29.05	1	2,234	0.04%
2020/09/23	1	29.55	0	0.00	29.35	1	2,242	0.04%
2020/09/21	0	0.00	2	29.50	29.50	-2	2,272	-0.09%
2020/09/11	2	29.55	0	0.00	29.55	2	2,664	0.08%
2020/09/10	1	29.65	0	0.00	29.65	1	2,676	0.04%
2020/09/03	0	0.00	0.3	30.15	30.10	-0.3	2,851	-0.01%
2020/08/31	5	29.75	0	0.00	29.80	5	3,179	0.16%
2020/08/27	0	0.00	1	29.75	29.75	-1	3,276	-0.03%
2020/08/26	5	29.80	0	0.00	29.85	5	3,351	0.15%
2020/08/25	0	0.00	20	29.80	29.75	-20	3,378	-0.59%
2020/08/24	0	0.00	2	29.60	29.75	-2	3,412	-0.06%
2020/08/21	1	29.50	2	29.50	29.50	-1	3,454	-0.03%
2020/08/20	8	29.61	10	29.25	29.25	-2	3,487	-0.06%
2020/08/19	1	29.90	0	0.00	29.90	1	3,465	0.03%
2020/08/18	5	30.35	0	0.00	30.35	5	3,458	0.14%
2020/08/17	7	30.34	1	30.30	30.45	6	3,600	0.17%
2020/08/14	3	30.15	0	0.00	30.30	3	3,672	0.08%
2020/08/12	0	0.00	3	30.15	30.15	-3	3,749	-0.08%
2020/08/11	12	30.23	0	0.00	30.25	12	3,777	0.32%
2020/08/07	19	30.34	5	30.30	30.40	14	3,907	0.36%
2020/08/04	1	29.75	0	0.00	29.75	1	4,017	0.02%
2020/08/03	1	29.85	1	29.90	29.80	0	4,123	0.00%
2020/07/31	5	29.85	0	0.00	29.70	5	4,160	0.12%
2020/07/30	1	29.80	0	0.00	29.75	1	4,195	0.02%
2020/07/28	7	29.35	1	29.05	29.00	6	4,304	0.14%
2020/07/27	5	29.40	0	0.00	29.35	5	4,399	0.11%
2020/07/24	1	29.65	0	0.00	29.60	1	4,502	0.02%
2020/07/23	3	30.10	0	0.00	30.15	3	4,671	0.06%
2020/07/22	10	30.10	0	0.00	30.10	10	4,754	0.21%
2020/07/17	22	30.07	10	29.85	29.85	12	5,203	0.23%
2020/07/13	0	0.00	3	30.33	30.30	-3	5,814	-0.05%
2020/07/10	0	0.00	7	30.34	30.20	-7	5,923	-0.12%
2020/07/09	6	31.17	0	0.00	30.85	6	6,006	0.10%
2020/07/07	0	0.00	85	30.66	30.55	-85	6,140	-1.38%
2020/07/06	1	30.95	11	30.83	30.75	-10	6,167	-0.16%
2020/07/03	6	30.43	2	30.50	30.80	4	6,181	0.06%
2020/07/01	3	30.00	0	0.00	30.00	3	6,180	0.05%
2020/06/29	18	29.70	39	29.69	29.55	-21	6,211	-0.34%
2020/06/24	4	29.85	0	0.00	29.80	4	6,200	0.06%
2020/06/22	1	29.85	9	29.85	30.00	-8	6,242	-0.13%
2020/06/19	6	29.49	11	29.59	29.60	-5	6,262	-0.08%
2020/06/18	4	29.46	31	29.51	29.45	-27	6,153	-0.44%
2020/06/17	13	29.85	1	29.90	29.80	12	6,076	0.20%
2020/06/16	70	29.94	0	0.00	29.85	70	6,135	1.14%
2020/06/15	3	30.00	0	0.00	29.70	3	6,208	0.05%
2020/06/12	0	0.00	4	29.54	29.85	-4	6,229	-0.06%
2020/06/11	0	0.00	83	30.15	30.05	-83	6,262	-1.33%
2020/06/10	0	0.00	2	30.65	30.70	-2	6,292	-0.03%
2020/06/09	2	30.70	7	30.70	30.65	-5	6,386	-0.08%
2020/06/08	0	0.00	9	31.00	30.95	-9	6,409	-0.14%
2020/06/05	13	31.08	7	31.12	31.35	6	6,387	0.09%
2020/06/04	1	30.10	2	30.20	30.20	-1	6,262	-0.02%
2020/06/02	3	30.30	0	0.00	30.30	3	6,461	0.05%
2020/05/29	1	29.55	1	29.50	29.50	0	6,410	0.00%
2020/05/28	32	29.99	0	0.00	29.70	32	6,371	0.50%
2020/05/27	60	29.93	0	0.00	29.85	60	6,349	0.95%
2020/05/26	3	30.03	0	0.00	29.80	3	6,333	0.05%
2020/05/25	1	29.85	3	29.73	29.95	-2	6,292	-0.03%
2020/05/22	2	29.85	0	0.00	29.65	2	6,272	0.03%
2020/05/21	1	30.45	1	30.45	30.35	0	6,136	0.00%
2020/05/19	0	0.00	12	30.33	30.25	-12	6,034	-0.20%
2020/05/18	2	30.78	0	0.00	30.65	2	6,023	0.03%
2020/05/15	7	31.00	0	0.00	30.70	7	5,998	0.12%
2020/05/14	1	31.80	0	0.00	31.35	1	5,926	0.02%
2020/05/13	2	32.45	2	32.40	32.40	0	5,884	0.00%
2020/05/12	0	0.00	1	32.75	32.80	-1	5,851	-0.02%
2020/05/11	4	32.19	0	0.00	32.25	4	5,803	0.07%
2020/05/08	4	31.90	5	31.94	31.90	-1	5,762	-0.02%
2020/05/07	4	32.49	2	32.45	32.45	2	5,676	0.04%
2020/05/06	2	32.75	0	0.00	32.40	2	5,663	0.04%
2020/05/05	1	33.05	1	32.45	32.65	0	5,648	0.00%
2020/05/04	6	32.85	0	0.00	32.80	6	5,626	0.11%
2020/04/30	9	33.83	16	33.63	33.70	-7	5,580	-0.13%
2020/04/29	7	34.21	0	0.00	34.20	7	5,545	0.13%
2020/04/28	9	33.64	27	33.84	34.10	-18	5,516	-0.33%
2020/04/27	3	32.35	8	32.20	32.30	-5	5,336	-0.09%
2020/04/24	3	31.95	1	32.00	31.85	2	5,273	0.04%
2020/04/22	3	35.02	10	34.95	34.95	-7	4,997	-0.14%
2020/04/21	17	34.99	2	35.30	35.00	15	4,864	0.31%
2020/04/20	0	0.00	25	35.18	35.35	-25	4,729	-0.53%
2020/04/17	9	35.48	17	35.15	34.95	-8	4,768	-0.17%
2020/04/16	23	35.50	12	34.49	35.20	11	4,690	0.23%
2020/04/15	20	34.40	0	0.00	34.45	20	4,536	0.44%
2020/04/14	5	33.64	101	33.57	33.90	-96	4,471	-2.15%	大賣/
2020/04/13	3	33.13	2	33.30	33.30	1	4,367	0.02%
2020/04/10	0	0.00	1	32.60	32.80	-1	4,260	-0.02%
2020/04/09	1	32.15	2	32.25	32.15	-1	4,234	-0.02%
2020/04/08	2	31.85	1	31.75	32.00	1	4,155	0.02%
2020/04/07	3	30.92	0	0.00	31.20	3	4,046	0.07%
2020/04/06	3	30.52	11	30.59	30.55	-8	3,975	-0.20%
2020/03/31	1	30.20	0	0.00	30.30	1	3,885	0.03%
2020/03/30	1	29.10	0	0.00	29.90	1	3,840	0.03%
2020/03/27	2	29.50	10	29.80	29.40	-8	3,813	-0.21%
2020/03/26	7	29.40	3	28.95	29.60	4	3,764	0.11%
2020/03/23	12	27.74	2	27.20	27.55	10	3,723	0.27%
2020/03/20	1	28.80	0	0.00	28.40	1	3,721	0.03%
2020/03/19	102	27.96	2	26.85	26.70	100	3,643	2.74%	大買/
2020/03/18	28	29.74	0	0.00	29.50	28	3,535	0.79%
2020/03/17	3	30.27	1	30.50	30.10	2	3,469	0.06%
2020/03/16	2	31.30	1	31.45	31.20	1	3,385	0.03%
2020/03/13	1	31.30	2	30.60	31.45	-1	3,305	-0.03%
2020/03/12	1	31.20	0	0.00	31.60	1	3,172	0.03%
2020/03/11	0	0.00	5	32.40	32.10	-5	3,074	-0.16%
2020/03/10	1	31.95	2	31.95	32.25	-1	3,001	-0.03%
2020/03/06	70	32.69	67	32.53	32.65	3	2,859	0.10%
2020/03/03	0	0.00	3	31.10	31.15	-3	2,569	-0.12%
2020/03/02	0	0.00	13	30.91	30.70	-13	2,564	-0.51%
2020/02/27	3	31.18	0	0.00	31.15	3	2,552	0.12%
2020/02/24	0	0.00	3	31.70	31.85	-3	2,488	-0.12%
2020/02/19	0	0.00	1	32.10	32.05	-1	2,476	-0.04%
2020/02/17	0	0.00	1	32.05	32.10	-1	2,500	-0.04%
2020/02/14	0	0.00	1	32.10	32.05	-1	2,553	-0.04%
2020/02/12	0	0.00	2	31.50	31.55	-2	2,467	-0.08%
2020/02/10	0	0.00	10	30.65	30.65	-10	2,437	-0.41%
2020/02/07	3	31.77	12	31.70	31.05	-9	2,413	-0.37%
2020/02/05	0	0.00	4	31.95	31.80	-4	2,342	-0.17%
2020/02/04	0	0.00	20	32.00	31.80	-20	2,303	-0.87%
2020/02/03	2	32.15	0	0.00	32.05	2	2,265	0.09%
2020/01/31	35	31.92	4	31.95	32.70	31	2,152	1.44%
2020/01/30	14	30.36	0	0.00	30.65	14	2,032	0.69%
2020/01/17	0	0.00	16	32.30	32.30	-16	1,916	-0.83%
2020/01/14	0	0.00	13	32.04	32.30	-13	1,826	-0.71%
2020/01/13	48	32.05	47	32.10	32.05	1	1,766	0.06%
2020/01/10	10	31.70	2	31.70	31.75	8	1,607	0.50%
2020/01/09	0	0.00	1	31.15	31.15	-1	1,515	-0.07%
2020/01/08	1	31.30	0	0.00	31.15	1	1,452	0.07%
2020/01/07	2	30.95	15	30.90	30.90	-13	1,400	-0.93%
2020/01/06	0	0.00	2	30.50	30.75	-2	1,373	-0.15%
2020/01/03	0	0.00	1	30.80	30.55	-1	1,354	-0.07%
2020/01/02	0.3	30.40	5	30.31	30.40	-4.7	1,331	-0.35%
2019/12/26	3	30.10	5	30.05	30.10	-2	1,525	-0.13%
2019/12/18	4	30.10	0	0.00	30.30	4	1,499	0.27%
2019/12/16	0	0.00	1	29.35	29.60	-1	1,382	-0.07%
2019/12/11	1	29.30	0	0.00	29.35	1	1,390	0.07%
2019/12/04	1	29.20	0	0.00	29.25	1	1,480	0.07%
2019/11/21	0	0.00	4	29.80	29.85	-4	1,459	-0.27%
2019/11/18	0	0.00	5	30.05	30.00	-5	1,524	-0.33%
2019/11/14	1	29.85	1	29.95	29.80	0	1,508	0.00%
2019/11/13	0	0.00	15	29.89	30.10	-15	1,460	-1.03%
2019/11/08	1	29.10	0	0.00	29.05	1	1,482	0.07%
2019/10/24	0	0.00	2	29.65	29.80	-2	1,607	-0.12%
2019/10/23	0	0.00	0.1	29.60	29.65	-0.1	1,638	-0.01%
2019/10/16	10	28.85	1	28.95	28.80	9	2,108	0.43%
2019/10/15	0	0.00	2	28.95	28.75	-2	2,177	-0.09%
2019/10/09	3	29.10	8	29.20	29.05	-5	2,321	-0.22%
2019/10/07	3	30.35	1	30.40	30.40	2	2,407	0.08%
2019/10/04	0	0.00	10	30.50	30.60	-10	2,442	-0.41%
2019/09/27	1.1	29.00	0	0.00	29.00	1.1	2,404	0.05%
2019/09/20	2	29.30	0	0.00	29.25	2	2,500	0.08%
2019/09/16	0	0.00	4	29.10	29.10	-4	2,502	-0.16%
2019/09/12	5	29.25	0	0.00	29.25	5	2,499	0.20%
2019/09/11	7	29.55	3	29.25	29.15	4	2,509	0.16%
2019/09/03	1	28.90	0	0.00	28.70	1	2,523	0.04%
2019/08/22	0	0.00	20	28.90	28.90	-20	2,698	-0.74%
2019/08/21	0	0.00	1	29.05	28.90	-1	2,704	-0.04%
2019/08/20	0	0.00	12	28.60	28.75	-12	2,654	-0.45%
2019/08/19	0	0.00	6	28.68	28.70	-6	2,655	-0.23%
2019/08/16	10	28.55	25	28.55	28.55	-15	2,650	-0.57%
2019/08/08	0	0.00	1	27.85	27.85	-1	2,533	-0.04%
2019/08/06	0	0.00	13	26.50	27.10	-13	2,544	-0.51%
2019/07/31	1	28.10	0	0.00	28.20	1	2,588	0.04%
2019/07/30	2	27.80	0	0.00	27.70	2	2,575	0.08%
2019/07/29	5	28.30	0	0.00	28.10	5	2,569	0.19%
2019/07/26	5	28.05	0	0.00	28.40	5	2,555	0.20%
2019/07/25	27	27.80	0	0.00	28.15	27	2,537	1.06%
2019/07/24	9	27.90	0	0.00	27.85	9	2,508	0.36%
2019/07/22	11	28.90	1	28.70	28.70	10	2,423	0.41%
2019/07/19	7	31.85	20	31.88	31.90	-13	2,284	-0.57%
2019/07/18	13	32.27	11	32.25	31.85	2	2,149	0.09%
2019/07/17	1	32.10	2	32.10	32.20	-1	2,049	-0.05%
2019/07/16	10	32.50	0	0.00	32.35	10	1,984	0.50%
2019/07/12	1	33.15	11	32.91	33.00	-10	1,835	-0.54%
2019/07/11	1	32.95	11	32.90	32.90	-10	1,780	-0.56%
2019/07/10	10	32.50	0	0.00	32.55	10	1,741	0.57%
2019/07/09	0	0.00	2	32.20	32.15	-2	1,710	-0.12%
2019/07/05	4	32.35	5	32.40	32.35	-1	1,841	-0.05%
2019/07/04	0	0.00	2	32.20	32.25	-2	1,926	-0.10%
2019/07/03	1	32.05	0	0.00	32.05	1	1,917	0.05%
2019/07/02	2	31.90	0	0.00	31.90	2	1,897	0.11%
2019/06/25	0	0.00	1	31.50	31.40	-1	1,910	-0.05%
2019/06/24	0	0.00	25	31.40	31.40	-25	1,923	-1.30%
2019/06/21	1	31.15	5	31.10	31.10	-4	1,951	-0.20%
2019/06/19	1	31.40	0	0.00	31.30	1	2,001	0.05%
2019/06/18	7	31.51	0	0.00	31.35	7	2,010	0.35%
2019/06/11	0	0.00	6	30.38	30.70	-6	2,241	-0.27%
2019/06/03	0	0.00	2	31.30	31.20	-2	2,374	-0.08%
2019/05/29	0	0.00	3	30.80	30.80	-3	2,366	-0.13%
2019/05/24	0	0.00	4	30.05	30.40	-4	2,369	-0.17%
2019/05/23	0	0.00	7	29.99	30.00	-7	2,368	-0.30%
2019/05/22	11	30.59	221	30.43	30.30	-210	2,369	-8.86%	大賣/鉅額交易
2019/05/21	8	30.35	20	30.28	30.30	-12	2,368	-0.51%
2019/05/20	0	0.00	46	29.87	29.90	-46	2,366	-1.94%
2019/05/17	0	0.00	18	29.90	29.85	-18	2,372	-0.76%
2019/05/16	0	0.00	9	30.11	30.00	-9	2,387	-0.38%
2019/05/15	1	30.10	0	0.00	30.10	1	2,392	0.04%
2019/05/14	5	29.60	3	29.60	29.75	2	2,401	0.08%
2019/05/13	0	0.00	13	29.55	29.40	-13	2,399	-0.54%
2019/05/09	2	30.83	2	30.70	30.70	0	2,404	0.00%
2019/05/08	0	0.00	1	31.00	31.00	-1	2,399	-0.04%
2019/05/03	0	0.00	2	31.00	31.00	-2	2,396	-0.08%
2019/05/02	6	31.09	5	31.00	31.00	1	2,395	0.04%
2019/04/30	0	0.00	16	30.80	30.80	-16	2,392	-0.67%
2019/04/29	0	0.00	9	30.80	30.80	-9	2,402	-0.37%
2019/04/25	0	0.00	23	31.38	31.35	-23	2,401	-0.96%
2019/04/24	5	31.45	0	0.00	31.35	5	2,402	0.21%
2019/04/22	0	0.00	1	31.40	31.40	-1	2,405	-0.04%
2019/04/19	1	31.20	0	0.00	31.35	1	2,411	0.04%
2019/04/18	0	31.20	0	0.00	31.20	0	2,408	0.00%
2019/04/16	2	31.40	0	0.00	31.40	2	2,395	0.08%
2019/04/15	0	0.00	2	31.45	31.35	-2	2,359	-0.08%
2019/04/12	1	31.65	2	31.80	31.60	-1	2,334	-0.04%
2019/04/11	6	32.21	1	32.30	32.00	5	2,301	0.22%
2019/04/09	0	0.00	4	31.41	31.50	-4	1,993	-0.20%
2019/04/01	3	31.60	3	31.60	31.45	0	1,925	0.00%
2019/03/29	0	0.00	3	31.30	31.40	-3	1,894	-0.16%
2019/03/28	1	31.10	0	0.00	31.30	1	1,873	0.05%
2019/03/27	0	0.00	2	31.30	31.30	-2	1,866	-0.11%
2019/03/25	3	30.85	20	30.81	30.80	-17	1,823	-0.93%
2019/03/22	8	30.69	0	0.00	30.65	8	1,773	0.45%
2019/03/20	2	30.40	0	0.00	30.45	2	1,717	0.12%
2019/03/18	0	0.00	11	30.69	30.65	-11	1,637	-0.67%
2019/03/15	12	30.23	0	0.00	30.25	12	1,583	0.76%
2019/03/14	1	29.75	0	0.00	29.60	1	1,507	0.07%
2019/03/13	2	29.53	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%
2019/03/11	0	0.00	10	28.80	29.00	-10	1,363	-0.73%
2019/03/08	15	28.82	0	0.00	29.10	15	1,362	1.10%
2019/03/06	10	30.13	0	0.00	30.15	10	1,313	0.76%
2019/03/05	10	30.08	0	0.00	30.15	10	1,310	0.76%
2019/03/04	31	30.00	0	0.00	30.20	31	1,315	2.36%
2019/02/27	72	29.94	1	30.05	30.00	71	1,303	5.44%
2019/02/26	5	30.12	0	0.00	29.90	5	1,293	0.39%
2019/02/20	1	29.45	2	29.53	29.55	-1	1,237	-0.08%
2019/02/19	0	0.00	2	29.50	29.40	-2	1,236	-0.16%
2019/02/18	1	29.35	0	0.00	29.35	1	1,242	0.08%
2019/02/15	11	29.48	0	0.00	29.20	11	1,255	0.88%
2019/02/13	7	29.57	0	0.00	29.70	7	1,297	0.54%
2019/01/30	6	29.28	5	29.20	29.15	1	1,269	0.08%
2019/01/29	4	28.86	2	29.00	29.20	2	1,296	0.15%
2019/01/28	2	29.05	1	29.05	29.05	1	1,321	0.08%
2019/01/25	0	0.00	6	28.92	29.05	-6	1,388	-0.43%
2019/01/23	0	0.00	2	28.73	28.90	-2	1,419	-0.14%
2019/01/22	0	0.00	1	28.70	28.75	-1	1,439	-0.07%
2019/01/21	0	0.00	7	28.89	28.85	-7	1,459	-0.48%
2019/01/11	20	28.49	20	28.44	28.55	0	1,613	0.00%
2019/01/10	10	28.13	10	28.25	28.45	0	1,602	0.00%
2019/01/08	22	27.72	20	27.65	27.60	2	1,594	0.13%
2019/01/03	1	27.05	0	0.00	26.95	1	1,684	0.06%
2018/12/28	2	27.05	0	0.00	27.05	2	1,713	0.12%
2018/12/27	11	27.38	10	27.15	27.15	1	1,748	0.06%
2018/12/26	0	0.00	3	27.10	27.10	-3	1,763	-0.17%
2018/12/21	1	27.05	0	0.00	27.25	1	1,784	0.06%
2018/12/18	1	27.95	0	0.00	27.90	1	1,778	0.06%
2018/12/14	0	0.00	2	28.60	28.55	-2	1,788	-0.11%
2018/12/07	1	28.45	5	28.35	28.45	-4	1,897	-0.21%
2018/12/05	0	0.00	6	29.65	29.75	-6	1,882	-0.32%
2018/12/03	6	30.32	0	0.00	30.30	6	2,006	0.30%
2018/11/30	5	29.74	0	0.00	29.95	5	2,026	0.25%
2018/11/15	2	29.13	0	0.00	29.20	2	2,169	0.09%
2018/11/14	0	0.00	10	29.45	29.50	-10	2,200	-0.45%
2018/11/07	0	0.00	1	28.35	28.65	-1	2,350	-0.04%
2018/11/05	0	0.00	5	28.20	28.80	-5	2,513	-0.20%
2018/11/02	40	27.95	0	0.00	28.25	40	2,863	1.40%
2018/11/01	20	26.83	0	0.00	27.00	20	3,140	0.64%
2018/10/31	10	25.83	1	25.80	26.00	9	3,260	0.28%
2018/10/30	21	25.17	8	25.09	25.20	13	3,339	0.39%
2018/10/29	6	25.67	1	25.45	25.20	5	3,446	0.15%
2018/10/26	7	25.60	0	0.00	25.70	7	3,489	0.20%
2018/10/25	10	25.56	143	25.42	25.45	-133	3,563	-3.73%	大賣/鉅額交易
2018/10/24	23	26.85	0	0.00	26.40	23	3,555	0.65%
2018/10/23	0	0.00	15	27.95	27.80	-15	3,487	-0.43%
2018/10/17	0	0.00	4	28.60	28.15	-4	3,626	-0.11%
2018/10/16	5	28.25	15	28.05	28.30	-10	3,752	-0.27%
2018/10/12	10	28.20	0	0.00	28.20	10	3,901	0.26%
2018/10/11	7	27.20	0	0.00	27.20	7	4,065	0.17%
2018/10/08	17	29.55	5	29.60	29.65	12	4,992	0.24%
2018/10/05	0	0.00	1	29.55	29.40	-1	5,049	-0.02%
2018/09/28	5	29.90	10	29.95	30.00	-5	5,282	-0.09%
2018/09/27	1	30.00	0	0.00	29.95	1	5,488	0.02%
2018/09/20	4	30.05	1	30.05	30.10	3	5,614	0.05%
2018/09/18	0	0.00	9	30.18	30.00	-9	5,638	-0.16%
2018/09/17	0	0.00	1	30.00	30.25	-1	5,655	-0.02%
2018/09/13	1	29.05	19	28.91	29.20	-18	5,676	-0.32%
2018/09/12	0	0.00	6.4	29.09	29.20	-6.4	5,701	-0.11%
2018/09/11	5	28.75	0	0.00	29.20	5	5,744	0.09%
2018/09/10	11	28.73	0	0.00	28.75	11	5,834	0.19%
2018/09/07	4	30.25	10	29.85	29.80	-6	5,964	-0.10%
2018/09/06	6	30.43	0	0.00	30.25	6	5,992	0.10%
2018/09/04	5	31.20	0	0.00	31.20	5	6,185	0.08%
2018/09/03	0	0.00	2	31.40	31.10	-2	6,211	-0.03%
2018/08/29	0	0.00	2	31.40	31.40	-2	6,362	-0.03%
2018/08/28	0	0.00	4	31.20	31.30	-4	6,421	-0.06%
2018/08/27	2	30.45	0	0.00	30.70	2	6,407	0.03%
2018/08/24	6	30.15	0	0.00	30.10	6	6,430	0.09%
2018/08/23	10	30.45	0	0.00	30.50	10	6,458	0.15%
2018/08/20	2	30.15	1	30.10	30.05	1	6,568	0.02%
2018/08/17	6	31.06	0	0.00	30.85	6	6,561	0.09%
2018/08/16	8	31.21	3	31.15	31.30	5	6,545	0.08%
2018/08/13	19	31.94	0	0.00	31.85	19	6,799	0.28%
2018/08/10	5	32.75	6	32.72	32.85	-1	6,732	-0.01%
2018/08/09	9	32.29	3	32.23	32.25	6	6,717	0.09%
2018/08/08	19	35.06	14	35.13	34.95	5	6,375	0.08%
2018/08/07	1	35.20	1	35.20	35.25	0	6,099	0.00%
2018/08/06	0	0.00	26	35.33	35.25	-26	6,028	-0.43%
2018/08/03	2	35.15	5	35.05	35.15	-3	6,005	-0.05%
2018/08/02	23	34.91	5	34.85	34.75	18	6,118	0.29%
2018/08/01	14	35.03	5	35.15	35.05	9	6,234	0.14%
2018/07/31	5	34.40	0	0.00	34.55	5	6,215	0.08%
2018/07/30	13	34.37	1	34.25	34.45	12	6,196	0.19%
2018/07/27	3	34.52	14	34.60	34.50	-11	6,171	-0.18%
2018/07/24	35	34.32	0	0.00	34.55	35	6,137	0.57%
2018/07/23	2	34.30	2	34.15	34.15	0	6,120	0.00%
2018/07/20	25	34.76	24	34.84	34.70	1	6,010	0.02%
2018/07/19	5	35.06	5	34.91	35.20	0	5,960	0.00%
2018/07/18	23	35.75	2	35.40	35.50	21	5,928	0.35%
2018/07/17	26	37.10	13	36.91	36.60	13	5,762	0.23%
2018/07/16	38	36.08	43	36.11	36.60	-5	5,339	-0.09%
2018/07/13	27	34.46	12	34.48	34.55	15	4,786	0.31%
2018/07/12	18	34.16	2	34.25	34.45	16	4,748	0.34%
2018/07/11	33	34.01	20	34.05	34.15	13	4,743	0.27%
2018/07/10	45	33.86	10	33.80	34.25	35	4,786	0.73%
2018/07/09	93	34.16	5	34.00	33.85	88	4,843	1.82%
2018/07/06	152	34.06	5	34.05	34.20	147	4,826	3.05%	大買/鉅額交易
2018/07/05	5	34.10	1	35.00	34.10	4	4,768	0.08%
2018/07/03	7	34.02	0	0.00	33.80	7	4,754	0.15%
2018/06/29	2	34.20	0	0.00	34.25	2	4,793	0.04%
2018/06/27	3	34.05	0	0.00	33.90	3	4,847	0.06%
2018/06/26	8	33.59	30	33.80	33.90	-22	4,891	-0.45%
2018/06/22	6	34.44	1	34.40	34.40	5	5,060	0.10%
2018/06/21	0	0.00	1	34.50	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	1	34.30	34.30	-1	5,211	-0.02%
2018/06/19	1	33.90	2	33.93	33.95	-1	5,243	-0.02%
2018/06/15	32	35.07	10	34.95	34.45	22	5,246	0.42%
2018/06/13	0	0.00	12	34.50	34.45	-12	5,513	-0.22%
2018/06/12	0	0.00	11	33.95	34.05	-11	5,732	-0.19%
2018/06/11	1	33.55	5	33.70	33.45	-4	5,726	-0.07%
2018/06/08	1	33.55	0	0.00	33.55	1	5,924	0.02%
2018/06/07	10	33.88	1	33.90	33.60	9	6,123	0.15%
2018/06/06	0	0.00	11	33.40	33.40	-11	6,089	-0.18%
2018/06/05	7	33.35	0	0.00	33.55	7	6,100	0.11%
2018/06/01	6	33.02	10	33.10	33.15	-4	6,206	-0.06%
2018/05/31	0	0.00	2	33.25	33.25	-2	6,201	-0.03%
2018/05/29	0	0.00	66	32.85	32.75	-66	6,144	-1.07%
2018/05/28	3	33.22	0	0.00	33.15	3	6,108	0.05%
2018/05/25	0	0.00	2	33.50	33.30	-2	6,073	-0.03%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/22	1	34.45	20	34.23	34.30	-19	6,002	-0.32%
2018/05/21	8	34.15	15	33.69	34.15	-7	5,877	-0.12%
2018/05/18	1	33.45	0	0.00	33.40	1	5,764	0.02%
2018/05/17	3	33.72	12	33.83	33.70	-9	5,793	-0.16%
2018/05/15	2	33.08	1	33.10	33.00	1	5,915	0.02%
2018/05/14	3	33.37	19	33.37	33.50	-16	5,932	-0.27%
2018/05/10	15	33.89	12	33.88	33.55	3	5,847	0.05%
2018/05/09	42	32.93	21	32.86	33.00	21	5,625	0.37%
2018/05/08	1	32.45	7	32.38	32.15	-6	5,456	-0.11%
2018/05/07	0	0.00	40	32.06	32.00	-40	5,402	-0.74%
2018/05/04	0	0.00	3	32.00	32.00	-3	5,384	-0.06%
2018/05/02	3	31.90	0	0.00	31.85	3	5,367	0.06%
2018/04/27	10	31.70	0	0.00	31.60	10	5,326	0.19%
2018/04/26	10	31.40	0	0.00	30.95	10	5,311	0.19%
2018/04/25	0	0.00	2	30.95	31.35	-2	5,306	-0.04%
2018/04/24	12	31.30	1	31.35	31.40	11	5,305	0.21%
2018/04/23	11	31.82	15	31.85	32.00	-4	5,305	-0.08%
2018/04/19	0	0.00	11	31.80	31.75	-11	5,284	-0.21%
2018/04/18	1	31.70	0	0.00	31.70	1	5,286	0.02%
2018/04/17	5	31.75	1	31.85	31.85	4	5,269	0.08%
2018/04/16	12	31.68	6	31.80	31.55	6	5,253	0.11%
2018/04/13	5	32.75	25	32.22	31.95	-20	5,233	-0.38%
2018/04/12	1	32.55	5	32.65	32.65	-4	5,350	-0.07%
2018/04/11	11	32.60	10	32.70	32.55	1	5,339	0.02%
2018/04/10	40	32.66	3	32.53	32.40	37	5,303	0.70%
2018/04/09	12	32.19	5	32.15	32.15	7	5,142	0.14%
2018/04/03	0	0.00	5	32.10	32.05	-5	5,113	-0.10%
2018/03/31	0	0.00	2	31.95	31.95	-2	5,059	-0.04%
2018/03/30	2	32.03	1	32.10	31.90	1	5,051	0.02%
2018/03/29	1	31.85	10	31.96	31.85	-9	5,005	-0.18%
2018/03/28	0	0.00	3	32.10	31.75	-3	5,058	-0.06%
2018/03/27	5	31.76	1	31.65	31.65	4	5,066	0.08%
2018/03/26	12	31.99	0	0.00	31.70	12	5,282	0.23%
2018/03/23	1	31.50	10	31.53	31.75	-9	5,348	-0.17%
2018/03/22	3	31.45	2	31.90	31.30	1	5,213	0.02%
2018/03/21	3	32.00	8	31.95	31.80	-5	5,155	-0.10%
2018/03/20	2	31.50	19	31.49	31.80	-17	5,128	-0.33%
2018/03/19	52	31.93	48	31.61	31.45	4	5,051	0.08%
2018/03/16	4	31.03	21	31.00	31.30	-17	4,629	-0.37%
2018/03/15	0	0.00	3	30.73	30.70	-3	4,303	-0.07%
2018/03/14	5	30.50	2	30.35	30.30	3	4,206	0.07%
2018/03/13	5	29.78	38	30.04	30.35	-33	4,003	-0.82%
2018/03/12	0	0.00	10	29.42	29.35	-10	3,788	-0.26%
2018/03/09	9	29.11	0	0.00	29.25	9	3,769	0.24%
2018/03/07	5	29.02	5	28.85	28.75	0	3,778	0.00%
2018/03/01	3	27.95	7	28.00	28.00	-4	3,908	-0.10%
2018/02/27	5	27.70	0	0.00	27.70	5	3,971	0.13%
2018/02/26	0	0.00	5	27.70	27.85	-5	4,217	-0.12%
2018/02/22	17	26.72	2	26.75	26.70	15	4,301	0.35%
2018/02/21	0	0.00	2	26.45	26.55	-2	4,338	-0.05%
2018/02/08	17	25.84	0	0.00	25.60	17	4,376	0.39%
2018/02/07	22	26.50	0	0.00	26.15	22	4,319	0.51%
2018/02/06	5	28.30	0	0.00	27.45	5	4,217	0.12%
2018/02/02	2	29.15	5	29.18	29.10	-3	4,275	-0.07%
2018/02/01	0	0.00	7.9	28.72	29.00	-7.9	4,318	-0.18%
2018/01/30	0	0.00	10	28.75	28.70	-10	4,565	-0.22%
2018/01/25	5	28.70	0	0.00	28.75	5	4,845	0.10%
2018/01/22	0	0.00	2	28.85	28.85	-2	5,289	-0.04%
2018/01/17	1	28.90	13	29.18	28.90	-12	5,670	-0.21%
2018/01/16	1	28.50	2	28.55	28.55	-1	5,877	-0.02%
2018/01/15	0	0.00	2	28.60	28.60	-2	6,158	-0.03%
2018/01/11	15	28.08	10	28.10	28.20	5	6,747	0.07%
2018/01/10	3	28.10	0	0.00	28.15	3	7,126	0.04%
2018/01/09	13	28.19	0	0.00	28.40	13	7,647	0.17%
2018/01/08	12	28.18	19	28.30	28.05	-7	7,961	-0.09%
2018/01/04	0	0.00	5	30.05	30.10	-5	8,020	-0.06%
2018/01/03	12	30.26	1	30.30	30.15	11	8,070	0.14%