南茂 (8150)-元富-同大券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
47.00
漲跌
▲0.40
漲幅
+0.86%
成交量
1,737張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9	46.41	0	0.00	46.60	9	4,558	0.20%
2024/04/25	0	0.00	4	46.40	46.20	-4	4,678	-0.09%
2024/04/24	0	0.00	4	47.06	47.30	-4	4,678	-0.09%
2024/04/23	1	45.25	0	0.00	45.85	1	4,714	0.02%
2024/04/22	4	45.00	10	45.25	45.35	-6	4,707	-0.13%
2024/04/19	1	45.55	1	46.00	45.65	0	4,735	0.00%
2024/04/17	12	47.01	11	47.35	47.45	1	4,924	0.02%
2024/04/16	4	46.70	34	46.85	46.85	-30	4,932	-0.61%
2024/04/15	1	47.80	5	47.80	48.10	-4	4,881	-0.08%
2024/04/12	1	48.70	0	0.00	48.70	1	4,891	0.02%
2024/04/10	0	48.86	0	0.00	48.75	0	4,843	0.00%
2024/04/08	10	48.60	1	48.35	48.65	9	4,773	0.19%
2024/04/02	0	0.00	2	49.35	49.25	-2	4,707	-0.04%
2024/03/29	1	50.30	11	50.22	50.00	-10	4,671	-0.21%
2024/03/28	1	51.60	75	52.49	51.00	-74	4,426	-1.67%
2024/03/27	0	0.00	2	50.50	50.70	-2	4,216	-0.05%
2024/03/26	1	49.35	26	48.26	48.40	-25	4,105	-0.61%
2024/03/25	3	49.57	2	49.80	49.95	1	4,057	0.02%
2024/03/22	1	50.10	2	50.90	50.90	-1	4,012	-0.02%
2024/03/21	1	49.80	25	50.70	51.00	-24	3,964	-0.61%
2024/03/20	1	51.90	146	50.79	50.10	-145	3,935	-3.68%	大賣/鉅額交易
2024/03/19	5	49.76	7	49.61	49.75	-2	3,747	-0.05%
2024/03/18	1	48.60	7	48.46	48.65	-6	3,715	-0.16%
2024/03/15	1	47.90	7	47.31	47.65	-6	3,704	-0.16%
2024/03/14	0	0.00	2	47.00	47.55	-2	3,703	-0.05%
2024/03/13	1	48.55	16	48.04	48.50	-15	3,701	-0.41%
2024/03/12	1	47.70	3	48.02	48.10	-2	3,660	-0.05%
2024/03/11	0	0.00	1	47.65	46.90	-1	3,618	-0.03%
2024/03/08	1	46.50	18	47.73	46.90	-17	3,605	-0.47%
2024/03/07	2	46.15	1	47.10	47.15	1	3,582	0.03%
2024/03/06	3	46.48	6.1	46.52	46.65	-3.1	3,501	-0.09%
2024/03/04	8	45.04	19.2	45.21	45.10	-11.2	3,411	-0.33%
2024/03/01	7	44.09	2	44.25	43.95	5	3,303	0.15%
2024/02/29	0	0.00	1	43.90	44.10	-1	3,258	-0.03%
2024/02/27	2	43.58	2	43.75	43.65	0	3,193	0.00%
2024/02/26	0	0.00	1	43.20	43.45	-1	3,173	-0.03%
2024/02/23	1.2	43.26	2	43.10	43.25	-0.8	3,197	-0.03%
2024/02/22	0	0.00	12	43.90	44.00	-12	3,140	-0.38%
2024/02/21	0	0.00	3	43.15	43.15	-3	3,103	-0.10%
2024/02/20	0	0.00	10	43.70	43.50	-10	3,101	-0.32%
2024/02/16	0	43.25	5	43.50	43.50	-5	3,115	-0.16%
2024/02/15	0	0.00	1.1	43.37	43.65	-1.1	3,104	-0.04%
2024/01/30	10	42.20	0	0.00	42.70	10	3,222	0.31%
2024/01/25	0	0.00	1	42.80	42.80	-1	3,605	-0.03%
2024/01/24	0	0.00	2	43.15	43.15	-2	3,620	-0.06%
2024/01/23	0.1	43.32	0	0.00	43.10	0.1	3,637	0.00%
2024/01/22	0	44.10	4.1	44.10	43.95	-4	3,630	-0.11%
2024/01/19	3.1	43.75	17.1	43.90	43.70	-14	3,632	-0.39%
2024/01/18	0	0.00	5	42.95	42.95	-5	3,565	-0.14%
2024/01/17	0	0.00	8	43.16	43.00	-8	3,746	-0.21%
2024/01/16	0.1	42.82	0	0.00	42.80	0.1	3,897	0.00%
2024/01/15	1	43.45	1	43.20	43.20	0	4,088	0.00%
2024/01/12	9	43.49	1	42.80	42.80	8	4,073	0.20%
2024/01/11	2	43.25	25	42.80	43.50	-23	3,950	-0.58%
2024/01/10	0	0.00	1	42.00	41.85	-1	3,866	-0.03%
2024/01/05	0	0.00	10	42.00	41.40	-10	3,859	-0.26%
2024/01/02	10	41.90	0	0.00	42.00	10	3,839	0.26%
2023/12/27	0	43.60	10	43.65	43.70	-10	3,799	-0.26%
2023/12/25	1	42.50	10	42.37	42.40	-9	3,750	-0.24%
2023/12/21	1	41.75	4	42.60	42.45	-3	3,729	-0.08%
2023/12/20	5	42.20	0	0.00	42.45	5	3,712	0.13%
2023/12/19	28	42.58	7	43.00	42.90	21	3,654	0.57%
2023/12/18	3	43.93	22	44.16	43.70	-19	3,609	-0.53%
2023/12/15	41	43.74	4	43.80	43.10	37	3,550	1.04%
2023/12/14	0	0.00	4	43.38	43.35	-4	3,466	-0.12%
2023/12/13	5	42.45	1	43.15	43.15	4	3,404	0.12%
2023/12/12	8	42.50	0	0.00	42.45	8	3,348	0.24%
2023/12/11	10	42.48	1	42.50	42.40	9	3,319	0.27%
2023/12/08	14	42.45	2	42.53	42.45	12	3,282	0.37%
2023/12/07	1	41.70	3	41.80	41.75	-2	3,220	-0.06%
2023/12/06	11	41.47	0	0.00	41.70	11	3,211	0.34%
2023/12/05	51	41.59	2	42.00	41.85	49	3,206	1.53%
2023/12/04	90	41.57	26	41.85	42.00	64	3,208	1.99%
2023/12/01	104	41.05	0	0.00	41.10	104	3,234	3.21%	大買/鉅額交易
2023/11/30	2	40.80	1.1	40.75	40.80	0.9	3,201	0.03%
2023/11/28	0	0.00	2	40.10	40.20	-2	3,156	-0.06%
2023/11/27	0	0.00	2	40.00	39.55	-2	3,157	-0.06%
2023/11/24	2	39.40	8.3	39.48	39.40	-6.3	3,174	-0.20%
2023/11/22	1	39.40	13	39.87	39.85	-12	3,338	-0.36%
2023/11/21	0	0.00	2	39.65	39.50	-2	3,305	-0.06%
2023/11/20	0	0.00	1	39.10	39.05	-1	3,285	-0.03%
2023/11/17	4	38.68	1	38.75	38.70	3	3,289	0.09%
2023/11/16	5	38.50	1	38.55	38.45	4	3,273	0.12%
2023/11/15	5	38.45	2	38.50	38.60	3	3,264	0.09%
2023/11/14	0	0.00	2	38.30	38.15	-2	3,238	-0.06%
2023/11/13	10	38.00	0	0.00	38.15	10	3,226	0.31%
2023/11/10	0	0.00	5	38.21	37.75	-5	3,212	-0.16%
2023/11/09	0	0.00	5	37.85	37.40	-5	3,172	-0.16%
2023/11/08	10	37.22	0	0.00	37.35	10	3,149	0.32%
2023/11/07	6.1	37.60	0	0.00	37.35	6.1	3,090	0.20%
2023/11/06	2	37.85	1	37.95	37.80	1	3,057	0.03%
2023/11/03	52	38.49	10	38.54	37.95	42	2,995	1.40%
2023/11/02	5	41.65	3	41.77	42.05	2	2,742	0.07%
2023/11/01	0	0.00	9	41.38	41.30	-9	2,770	-0.32%
2023/10/31	0	0.00	10	40.95	40.95	-10	2,819	-0.35%
2023/10/27	0	0.00	1	41.55	40.90	-1	2,781	-0.04%
2023/10/26	1	41.55	0	0.00	41.45	1	2,757	0.04%
2023/10/25	6	42.75	18	43.08	42.00	-12	2,710	-0.44%
2023/10/24	1	41.35	10	42.01	42.15	-9	2,516	-0.36%
2023/10/23	1	40.50	20.1	41.72	41.40	-19.1	2,312	-0.83%
2023/10/19	0	0.00	7.8	39.63	39.55	-7.8	2,097	-0.37%
2023/10/18	2	38.80	5	39.32	39.95	-3	2,111	-0.14%
2023/10/17	2	38.95	3	39.23	39.00	-1	2,098	-0.05%
2023/10/16	5	38.55	0	0.00	38.70	5	2,101	0.24%
2023/10/13	15	39.28	24	39.12	39.05	-9	2,128	-0.42%
2023/10/12	0	0.00	5	38.30	38.50	-5	2,120	-0.24%
2023/10/11	3	38.25	0	0.00	38.20	3	2,129	0.14%
2023/10/05	11	37.72	10	37.70	37.90	1	2,140	0.05%
2023/09/27	0.2	37.45	0	0.00	37.60	0.2	2,264	0.01%
2023/09/26	7.1	37.62	0	0.00	37.55	7.1	2,294	0.31%
2023/09/25	1	38.30	0	0.00	38.50	1	2,381	0.04%
2023/09/21	6	38.20	1	38.50	38.30	5	2,483	0.20%
2023/09/19	1	39.25	0	0.00	39.20	1	2,594	0.04%
2023/09/18	3	39.68	0	0.00	39.60	3	2,632	0.11%
2023/09/14	0	0.00	3.6	38.92	39.00	-3.6	2,678	-0.13%
2023/09/13	1	39.05	10	39.25	38.95	-9	2,713	-0.33%
2023/09/11	0	0.00	5	39.32	39.00	-5	2,770	-0.18%
2023/09/08	10	40.19	2	39.48	39.60	8	2,798	0.29%
2023/09/07	21	40.36	2	40.50	40.35	19	2,809	0.68%
2023/09/06	1	40.05	13	39.90	40.00	-12	2,775	-0.43%
2023/09/05	2	38.45	3	38.85	38.80	-1	2,697	-0.04%
2023/09/04	4	38.55	0	0.00	38.70	4	2,707	0.15%
2023/08/31	1	38.35	1.3	38.30	38.35	-0.3	2,721	-0.01%
2023/08/29	4	37.60	2	38.10	37.75	2	2,723	0.07%
2023/08/28	3	38.08	3	37.90	37.95	0	2,689	0.00%
2023/08/25	0	0.00	10	37.10	37.05	-10	2,583	-0.39%
2023/08/23	0	0.00	10	37.00	37.00	-10	2,712	-0.37%
2023/08/22	2	36.30	0	0.00	36.35	2	2,766	0.07%
2023/08/18	0	0.00	15	36.30	36.30	-15	2,789	-0.54%
2023/08/16	0	0.00	5	35.85	35.75	-5	2,766	-0.18%
2023/08/15	10	36.35	0	0.00	36.45	10	2,753	0.36%
2023/08/14	0	0.00	2	36.63	36.55	-2	2,755	-0.07%
2023/08/09	1	37.00	0	0.00	36.90	1	2,743	0.04%
2023/08/08	1	36.75	0	0.00	37.05	1	2,735	0.04%
2023/08/07	14	37.10	5	37.10	37.35	9	2,714	0.33%
2023/08/04	6	36.51	2	36.35	36.30	4	2,659	0.15%
2023/08/02	10	35.50	1	35.65	35.70	9	2,606	0.35%
2023/08/01	1	35.75	0	0.00	35.75	1	2,645	0.04%
2023/07/28	18	36.08	0	0.00	36.10	18	2,641	0.68%
2023/07/27	1	35.85	2	35.50	35.75	-1	2,642	-0.04%
2023/07/25	0	0.00	1	35.20	35.45	-1	2,677	-0.04%
2023/07/24	30	35.40	0	0.00	35.55	30	2,680	1.12%
2023/07/21	1	35.95	0	0.00	36.00	1	2,661	0.04%
2023/07/18	0	0.00	1	36.05	36.00	-1	2,620	-0.04%
2023/07/14	2	35.35	3	35.13	35.45	-1	2,609	-0.04%
2023/07/13	6	34.79	3	34.60	34.60	3	2,607	0.12%
2023/07/10	3	34.90	0	0.00	34.70	3	2,638	0.11%
2023/07/07	33	35.61	0	0.00	35.25	33	2,650	1.25%
2023/07/06	3	36.35	3	36.28	36.10	0	2,648	0.00%
2023/07/05	1	35.90	2	36.00	35.95	-1	2,646	-0.04%
2023/07/04	0	0.00	2	35.90	35.70	-2	2,677	-0.07%
2023/07/03	13	35.66	0	0.00	35.60	13	2,706	0.48%
2023/06/30	4	36.59	0	0.00	36.50	4	2,701	0.15%
2023/06/29	7	36.86	2	37.30	36.35	5	2,720	0.18%
2023/06/28	4	39.00	0	0.00	38.95	4	2,620	0.15%
2023/06/27	0	0.00	1	39.25	39.15	-1	2,536	-0.04%
2023/06/21	1	39.40	1	39.40	39.35	0	2,444	0.00%
2023/06/20	1	38.70	0	0.00	39.15	1	2,428	0.04%
2023/06/19	11	39.25	0	0.00	38.75	11	2,383	0.46%
2023/06/16	2	39.23	0	0.00	39.45	2	2,348	0.09%
2023/06/15	12	39.00	1	38.85	39.00	11	2,320	0.47%
2023/06/14	0	0.00	8	39.80	39.35	-8	2,306	-0.35%
2023/06/13	2	39.95	5	40.05	39.80	-3	2,278	-0.13%
2023/06/12	0	0.00	12	39.85	40.30	-12	2,251	-0.53%
2023/06/09	3	39.98	0	0.00	40.05	3	2,239	0.13%
2023/06/08	0	0.00	1	40.70	40.70	-1	2,223	-0.04%
2023/06/06	0	0.00	11	40.37	40.60	-11	2,214	-0.50%
2023/06/05	0	0.00	1	40.50	40.55	-1	2,226	-0.04%
2023/06/02	20	40.35	10	40.25	40.15	10	2,252	0.44%
2023/06/01	5	40.00	2	40.15	40.00	3	2,247	0.13%
2023/05/31	0	0.00	20	39.41	39.50	-20	2,257	-0.89%
2023/05/30	22	39.14	1	39.35	39.05	21	2,248	0.93%
2023/05/29	16	39.99	12	40.46	39.55	4	2,282	0.18%
2023/05/26	7	39.29	12	39.27	39.50	-5	2,283	-0.22%
2023/05/25	0	0.00	1	38.60	38.70	-1	2,255	-0.04%
2023/05/23	5	38.50	0	0.00	38.55	5	2,301	0.22%
2023/05/19	5	38.50	0	0.00	38.40	5	2,315	0.22%
2023/05/17	0	0.00	1	38.30	38.50	-1	2,333	-0.04%
2023/05/15	1	37.60	2	37.50	37.85	-1	2,334	-0.04%
2023/05/11	1	37.60	0	0.00	37.70	1	2,366	0.04%
2023/05/10	5	38.05	0	0.00	38.30	5	2,377	0.21%
2023/05/09	2	38.10	0	0.00	38.20	2	2,375	0.08%
2023/05/08	0	0.00	4	38.75	38.85	-4	2,384	-0.17%
2023/05/03	2	37.65	0	0.00	37.65	2	2,523	0.08%
2023/05/02	0	0.00	1	37.35	37.35	-1	2,582	-0.04%
2023/04/28	2	36.80	0	0.00	37.00	2	2,618	0.08%
2023/04/27	2	36.55	0	0.00	36.40	2	2,568	0.08%
2023/04/25	15	36.72	2	36.85	36.60	13	2,572	0.51%
2023/04/21	2	37.58	4	37.45	37.30	-2	2,560	-0.08%
2023/04/19	7	38.33	0	0.00	38.20	7	2,561	0.27%
2023/04/18	0	0.00	15	39.05	38.90	-15	2,532	-0.59%
2023/04/17	0	0.00	1	39.10	38.85	-1	2,528	-0.04%
2023/04/14	7	38.57	0	0.00	38.85	7	2,518	0.28%
2023/04/13	2	38.85	2	38.70	38.70	0	2,528	0.00%
2023/04/12	10	39.15	0	0.00	39.15	10	2,502	0.40%
2023/04/07	22	38.60	0	0.00	38.60	22	2,421	0.91%
2023/04/06	15	38.72	37	38.51	39.10	-22	2,365	-0.93%
2023/03/31	13	38.52	69	38.51	38.35	-56	2,317	-2.42%
2023/03/30	2	37.20	1.7	37.51	37.50	0.3	2,223	0.01%
2023/03/29	0	0.00	21	37.00	37.00	-21	2,203	-0.95%
2023/03/27	5	37.00	0	0.00	36.90	5	2,253	0.22%
2023/03/23	53	37.10	0	0.00	36.90	53	2,269	2.34%
2023/03/21	52	37.09	3	36.97	37.00	49	2,272	2.16%
2023/03/20	0	0.00	3	36.50	36.75	-3	2,262	-0.13%
2023/03/17	0	0.00	8	35.99	35.95	-8	2,258	-0.35%
2023/03/16	3	35.70	3	35.80	35.70	0	2,233	0.00%
2023/03/15	0	0.00	1	36.60	36.30	-1	2,230	-0.04%
2023/03/13	0	0.00	2	36.30	36.95	-2	2,276	-0.09%
2023/03/10	0	0.00	2	37.18	37.30	-2	2,264	-0.09%
2023/03/09	1	37.50	0	0.00	37.60	1	2,269	0.04%
2023/03/08	1	37.50	0	0.00	37.65	1	2,280	0.04%
2023/03/07	0	0.00	8	37.41	37.70	-8	2,256	-0.35%
2023/03/06	0	0.00	8	36.96	37.00	-8	2,209	-0.36%
2023/03/03	2.2	36.60	0	0.00	36.70	2.2	2,209	0.10%
2023/03/02	0	36.10	3	36.45	36.35	-3	2,212	-0.14%
2023/03/01	11	35.59	8	36.00	36.05	3	2,198	0.14%
2023/02/24	12	36.18	3	36.55	36.40	9	2,134	0.42%
2023/02/23	1	37.00	1	37.10	37.00	0	2,057	0.00%
2023/02/22	0	0.00	1	36.20	36.55	-1	2,048	-0.05%
2023/02/21	0	0.00	11	36.20	36.55	-11	2,049	-0.54%
2023/02/16	0	0.00	1	35.70	35.65	-1	2,170	-0.05%
2023/02/14	4	35.30	0	0.00	35.60	4	2,218	0.18%
2023/02/13	0	0.00	2	35.30	35.30	-2	2,267	-0.09%
2023/02/03	2	36.15	0	0.00	36.20	2	2,314	0.09%
2023/02/02	1	35.30	0	0.00	35.80	1	2,255	0.04%
2023/02/01	2	34.80	0	0.00	34.65	2	2,211	0.09%
2023/01/31	2	34.60	3	34.70	34.60	-1	2,197	-0.05%
2023/01/30	2	33.90	2	33.90	34.05	0	2,153	0.00%
2023/01/17	10	33.55	1	33.60	33.65	9	2,158	0.42%
2023/01/16	0	0.00	3	33.48	33.65	-3	2,219	-0.14%
2023/01/12	0	0.00	3	33.68	33.10	-3	2,357	-0.13%
2023/01/09	0	0.00	2	33.63	33.70	-2	2,612	-0.08%
2023/01/06	1	33.35	1	33.25	33.35	0	2,612	0.00%
2023/01/03	0	0.00	10	33.59	33.70	-10	2,694	-0.37%
2022/12/30	0	0.00	1	33.20	33.50	-1	2,668	-0.04%
2022/12/29	1	31.80	12	31.93	32.65	-11	2,657	-0.41%
2022/12/28	2	32.10	0	0.00	32.30	2	2,682	0.07%
2022/12/27	0	0.00	2	32.90	32.65	-2	2,701	-0.07%
2022/12/26	0	0.00	2	32.75	32.95	-2	2,711	-0.07%
2022/12/23	0	0.00	2	32.77	32.90	-2	2,727	-0.07%
2022/12/21	2	32.40	1	32.20	32.20	1	2,786	0.04%
2022/12/20	3	32.53	3	32.53	32.45	0	2,801	0.00%
2022/12/19	1	33.40	3	33.40	33.20	-2	2,836	-0.07%
2022/12/16	4	32.85	0	0.00	33.05	4	2,833	0.14%
2022/12/15	1	33.20	0	0.00	33.20	1	2,832	0.04%
2022/12/13	0	0.00	1	33.15	33.25	-1	2,852	-0.04%
2022/12/12	1	32.85	0	0.00	33.00	1	2,862	0.03%
2022/12/08	1	33.05	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.50	0.3	33.50	33.30	0.7	2,935	0.02%
2022/12/06	2	34.25	0	0.00	33.70	2	2,928	0.07%
2022/12/05	0	0.00	1.1	34.58	34.70	-1.1	2,933	-0.04%
2022/12/02	0	0.00	6.1	34.13	34.20	-6.1	2,933	-0.21%
2022/12/01	1.1	34.00	1	34.25	34.10	0.1	2,937	0.00%
2022/11/30	0.3	33.75	0	0.00	33.60	0.3	2,935	0.01%
2022/11/29	0	0.00	2	33.10	33.30	-2	2,910	-0.07%
2022/11/25	0	0.00	9	33.69	33.50	-9	2,954	-0.30%
2022/11/24	0	0.00	1	33.65	33.65	-1	2,977	-0.03%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/22	6	32.90	0	0.00	32.95	6	2,952	0.20%
2022/11/21	2	33.53	0	0.00	33.20	2	2,961	0.07%
2022/11/18	4	33.74	2	34.03	33.80	2	2,928	0.07%
2022/11/17	13	33.81	2	33.93	33.95	11	2,898	0.38%
2022/11/16	8	33.51	2	33.70	33.60	6	2,875	0.21%
2022/11/15	0	0.00	3.1	33.00	33.15	-3.1	2,814	-0.11%
2022/11/14	1	32.45	0	0.00	32.70	1	2,801	0.04%
2022/11/11	1	33.05	2	32.55	32.50	-1	2,784	-0.04%
2022/11/07	0	0.00	0.7	31.70	31.60	-0.7	2,706	-0.03%
2022/11/04	1	31.50	0	0.00	31.60	1	2,715	0.04%
2022/11/03	0	0.00	1	32.05	32.25	-1	2,679	-0.04%
2022/11/02	1	31.90	12	32.14	31.95	-11	2,687	-0.41%
2022/11/01	0	0.00	7	32.04	31.65	-7	2,720	-0.26%
2022/10/31	0	0.00	4	31.98	31.75	-4	2,776	-0.14%
2022/10/28	0	0.00	3	31.83	31.40	-3	2,801	-0.11%
2022/10/27	0	0.00	4	31.38	31.70	-4	2,773	-0.14%
2022/10/26	1	30.45	0	0.00	30.60	1	2,791	0.04%
2022/10/25	4	30.88	0	0.00	30.70	4	2,774	0.14%
2022/10/24	14	31.47	0	0.00	31.25	14	2,808	0.50%
2022/10/21	0	0.00	1	32.25	31.85	-1	2,761	-0.04%
2022/10/20	2	32.20	5	32.04	32.20	-3	2,735	-0.11%
2022/10/19	8	32.49	3.2	32.48	32.30	4.8	2,646	0.18%
2022/10/18	0	0.00	1	30.65	31.00	-1	2,465	-0.04%
2022/10/17	0	0.00	1	29.95	30.00	-1	2,476	-0.04%
2022/10/14	1	29.10	4	29.30	29.30	-3	2,507	-0.12%
2022/10/13	3.1	28.90	3	28.58	28.40	0.1	2,567	0.00%
2022/10/12	1	29.30	0	0.00	29.45	1	2,564	0.04%
2022/10/11	1.1	29.61	0	0.00	29.50	1.1	2,598	0.04%
2022/10/05	1	31.15	0.1	31.20	30.95	0.9	2,703	0.03%
2022/10/03	0	0.00	3	29.33	29.70	-3	2,752	-0.11%
2022/09/30	2	29.20	0	0.00	30.00	2	2,829	0.07%
2022/09/29	4	29.85	0	0.00	29.70	4	2,886	0.14%
2022/09/28	2	29.35	8	30.05	29.25	-6	2,924	-0.21%
2022/09/27	4	30.08	0	0.00	30.30	4	2,965	0.13%
2022/09/26	2.1	30.25	2	30.18	29.85	0.1	3,054	0.00%
2022/09/23	0	0.00	1	31.70	31.75	-1	3,111	-0.03%
2022/09/22	0	0.00	1	32.00	32.00	-1	3,218	-0.03%
2022/09/21	2	32.38	0	0.00	32.25	2	3,330	0.06%
2022/09/20	2	32.80	0	0.00	32.85	2	3,458	0.06%
2022/09/19	8	32.80	2	32.80	32.70	6	3,500	0.17%
2022/09/13	1	33.85	0	0.00	33.80	1	3,611	0.03%
2022/09/12	4	33.83	0	0.00	33.80	4	3,635	0.11%
2022/09/08	4	33.59	0	0.00	34.25	4	3,649	0.11%
2022/09/07	0.1	33.20	2	33.10	33.00	-1.9	3,673	-0.05%
2022/09/06	5	33.80	0	0.00	33.40	5	3,690	0.14%
2022/09/05	0.1	34.25	2	34.25	34.20	-1.9	3,677	-0.05%
2022/09/02	0	0.00	3	34.27	34.50	-3	3,692	-0.08%
2022/09/01	3	35.27	1	35.55	35.10	2	3,657	0.05%
2022/08/30	2	36.15	1	36.20	36.15	1	3,661	0.03%
2022/08/26	0	0.00	3	37.00	36.80	-3	3,705	-0.08%
2022/08/25	0	0.00	1	36.30	36.40	-1	3,712	-0.03%
2022/08/24	1	36.40	0	0.00	36.10	1	3,763	0.03%
2022/08/23	2	36.40	0.1	36.45	36.35	1.9	3,790	0.05%
2022/08/22	0	0.00	2	36.90	36.85	-2	3,793	-0.05%
2022/08/19	0	36.60	1	36.65	37.15	-1	3,802	-0.03%
2022/08/17	1	36.40	0	0.00	36.45	1	3,775	0.03%
2022/08/16	0	0.00	11	36.45	36.50	-11	3,765	-0.29%
2022/08/15	7	36.64	0	0.00	36.70	7	3,765	0.19%
2022/08/12	10	36.25	1	36.15	36.30	9	3,747	0.24%
2022/08/11	0	0.00	3	35.70	35.70	-3	3,764	-0.08%
2022/08/10	2.1	35.23	5	35.20	35.10	-2.9	3,769	-0.08%
2022/08/09	1	35.25	0	0.00	35.45	1	3,776	0.03%
2022/08/08	1	35.60	1	35.55	35.60	0	3,783	0.00%
2022/08/05	5	34.76	1	35.15	34.90	4	3,757	0.11%
2022/08/03	2	34.00	0	0.00	34.00	2	3,721	0.05%
2022/08/02	2	34.15	0	0.00	34.15	2	3,742	0.05%
2022/07/28	0	0.00	10	35.36	35.30	-10	3,763	-0.27%
2022/07/27	1	34.80	1	34.85	35.40	0	3,794	0.00%
2022/07/26	1	35.20	0	0.00	35.15	1	3,804	0.03%
2022/07/25	1	35.65	2	35.60	35.80	-1	3,829	-0.03%
2022/07/22	5	35.95	0	0.00	35.95	5	3,843	0.13%
2022/07/21	2	36.00	2	36.03	36.30	0	3,839	0.00%
2022/07/20	7	35.62	11	35.46	35.40	-4	3,835	-0.10%
2022/07/19	3	34.45	0	0.00	35.20	3	3,839	0.08%
2022/07/18	2	34.93	3	34.58	35.00	-1	3,864	-0.03%
2022/07/15	8	33.68	0	0.00	33.85	8	3,843	0.21%
2022/07/14	2	33.00	1	33.15	32.95	1	3,835	0.03%
2022/07/13	2	32.83	5	32.95	32.90	-3	3,822	-0.08%
2022/07/12	9	32.59	2	32.73	32.25	7	3,819	0.18%
2022/07/11	5	34.30	0	0.00	33.90	5	3,800	0.13%
2022/07/07	0	0.00	1	34.20	34.15	-1	3,746	-0.03%
2022/07/05	16	33.71	0	0.00	33.95	16	3,748	0.43%
2022/07/04	7	34.17	1	33.70	33.60	6	3,727	0.16%
2022/07/01	4	35.65	1	36.20	35.45	3	3,711	0.08%
2022/06/30	18	37.97	1	37.30	36.95	17	3,623	0.47%
2022/06/29	7.4	39.23	0	0.00	39.10	7.4	3,526	0.21%
2022/06/28	10	45.27	3	45.02	44.80	7	3,423	0.20%
2022/06/27	9	46.10	50	46.06	46.15	-41	3,302	-1.24%
2022/06/24	2.3	45.84	0	0.00	45.60	2.3	3,282	0.07%
2022/06/23	7	45.93	7	46.24	45.75	0	3,261	0.00%
2022/06/22	0.2	47.00	3	46.70	46.80	-2.9	3,238	-0.09%
2022/06/21	3	47.80	0	0.00	47.80	3	3,213	0.09%
2022/06/20	3	47.40	4	47.86	47.10	-1	3,226	-0.03%
2022/06/17	5	47.90	3	48.15	48.50	2	3,218	0.06%
2022/06/16	2	49.95	0	0.00	48.70	2	3,252	0.06%
2022/06/14	1	49.25	2	49.00	49.40	-1	3,365	-0.03%
2022/06/13	6	49.81	1	49.85	49.60	5	3,460	0.14%
2022/06/09	1	50.00	0	0.00	50.40	1	3,580	0.03%
2022/06/08	4	50.40	3	50.40	50.50	1	3,600	0.03%
2022/06/06	4	50.13	2	50.40	50.20	2	3,746	0.05%
2022/06/02	4	49.69	1	49.75	49.75	3	3,840	0.08%
2022/06/01	2	49.60	7	49.60	49.60	-5	4,021	-0.12%
2022/05/31	7	48.66	0	0.00	48.55	7	4,144	0.17%
2022/05/30	0	0.00	1	48.85	48.90	-1	4,315	-0.02%
2022/05/27	1	48.60	0	0.00	48.60	1	4,516	0.02%
2022/05/26	4	48.05	1	48.00	47.95	3	5,446	0.06%
2022/05/24	0	0.00	2	47.83	47.55	-2	6,400	-0.03%
2022/05/23	0	0.00	1	48.30	48.00	-1	6,431	-0.02%
2022/05/20	1	48.40	2	48.30	48.35	-1	6,532	-0.02%
2022/05/19	2	48.18	1	48.20	48.35	1	6,686	0.01%
2022/05/18	1	47.80	1	47.85	47.85	0	6,697	0.00%
2022/05/17	1	47.00	3	47.15	47.30	-2	6,838	-0.03%
2022/05/16	2	46.40	1	46.55	46.50	1	6,863	0.01%
2022/05/13	0	0.00	10	45.95	45.95	-10	6,866	-0.15%
2022/05/12	12	45.63	0	0.00	45.35	12	6,896	0.17%
2022/05/11	12	45.70	11	45.99	45.85	1	6,903	0.01%
2022/05/10	13	45.73	10	46.35	46.40	3	6,916	0.04%
2022/05/09	7	46.66	2	46.60	46.35	5	6,936	0.07%
2022/05/06	8	47.63	1	47.70	48.10	7	6,993	0.10%
2022/05/05	0	0.00	4	48.10	48.15	-4	7,055	-0.06%
2022/05/04	0	0.00	3	47.55	47.25	-3	7,083	-0.04%
2022/05/03	4	47.31	3	47.10	47.25	1	7,167	0.01%
2022/04/29	2	46.80	3	47.10	46.70	-1	7,237	-0.01%
2022/04/28	15	46.79	1	46.80	46.60	14	7,311	0.19%
2022/04/27	1	45.55	1	45.75	46.50	0	7,377	0.00%
2022/04/26	1	46.90	3	46.98	46.55	-2	7,462	-0.03%
2022/04/25	14	47.38	0	0.00	46.95	14	7,652	0.18%
2022/04/22	1	48.60	0	0.00	48.60	1	7,729	0.01%
2022/04/21	3	48.80	1	49.20	48.50	2	8,139	0.02%
2022/04/20	1	49.00	0	0.00	48.35	1	8,983	0.01%
2022/04/19	3	48.75	1	48.90	48.90	2	9,250	0.02%
2022/04/18	1	48.00	0	0.00	48.00	1	9,292	0.01%
2022/04/15	6	47.95	0	0.00	47.85	6	9,303	0.06%
2022/04/14	1	48.35	0	0.00	48.35	1	9,365	0.01%
2022/04/13	4	47.95	0	0.00	48.30	4	9,407	0.04%
2022/04/12	2	47.98	1	48.25	48.00	1	9,395	0.01%
2022/04/11	15.2	49.03	1	49.15	48.85	14.2	9,381	0.15%
2022/04/08	17	49.90	29	49.90	50.10	-12	9,381	-0.13%
2022/04/07	7	50.24	0	0.00	49.80	7	9,391	0.07%
2022/04/06	0	0.00	1	50.70	50.70	-1	9,365	-0.01%
2022/04/01	0	0.00	6	51.10	51.20	-6	9,445	-0.06%
2022/03/31	0	0.00	12	51.42	51.40	-12	9,529	-0.13%
2022/03/30	0	0.00	15	51.67	51.70	-15	9,584	-0.16%
2022/03/29	5	51.74	0	0.00	51.70	5	9,654	0.05%
2022/03/28	7	51.34	1	51.60	51.90	6	9,789	0.06%
2022/03/25	4	51.73	0	0.00	51.70	4	9,890	0.04%
2022/03/24	3	51.73	1	51.90	51.90	2	9,896	0.02%
2022/03/23	0	52.10	7	52.10	52.20	-7	9,951	-0.07%
2022/03/22	0	0.00	9	52.00	52.10	-9	10,013	-0.09%
2022/03/21	6	52.22	71	52.24	52.10	-65	10,032	-0.65%
2022/03/18	1	52.00	2.1	52.00	51.70	-1.1	10,045	-0.01%
2022/03/17	2	50.85	4	51.47	51.40	-2	9,960	-0.02%
2022/03/16	8	50.08	2	50.60	50.30	6	9,904	0.06%
2022/03/15	7	51.03	2	50.60	50.80	5	9,856	0.05%
2022/03/14	3.1	51.60	2	51.75	51.80	1.1	9,852	0.01%
2022/03/11	1	51.00	1	51.10	51.50	0	9,861	0.00%
2022/03/10	7	51.77	12	51.77	51.30	-5	9,886	-0.05%
2022/03/09	23	50.83	0	0.00	51.10	23	9,853	0.23%
2022/03/08	56	50.03	1	49.80	50.20	55	9,866	0.56%
2022/03/07	16	50.31	2	50.70	50.30	14	9,792	0.14%
2022/03/04	4	51.50	44	51.89	51.60	-40	9,667	-0.41%
2022/03/03	65	52.36	3	52.20	51.80	62	9,586	0.65%
2022/03/02	4	51.38	10	51.44	51.40	-6	9,508	-0.06%
2022/03/01	37	51.78	9	51.33	51.20	28	9,347	0.30%
2022/02/25	6	51.40	34	51.47	52.00	-28	8,431	-0.33%
2022/02/24	1	47.80	2	47.15	47.35	-1	7,667	-0.01%
2022/02/23	18	48.33	2	48.40	48.50	16	7,671	0.21%
2022/02/22	3	47.65	4	47.99	48.15	-1	7,780	-0.01%
2022/02/21	4	49.40	4	49.19	49.15	0	7,954	0.00%
2022/02/18	3	47.78	3	48.38	48.75	0	8,077	0.00%
2022/02/17	2	48.38	7	48.24	48.25	-5	8,172	-0.06%
2022/02/14	9	46.29	2	46.30	46.50	7	8,258	0.08%
2022/02/11	0	0.00	10	47.45	47.40	-10	8,348	-0.12%
2022/02/10	1	47.35	1	47.25	47.40	0	8,586	0.00%
2022/02/09	11	47.05	8	46.66	47.10	3	8,604	0.03%
2022/02/08	6	46.11	1	46.25	46.35	5	8,631	0.06%
2022/01/26	7	46.10	1	46.05	46.00	6	8,515	0.07%
2022/01/25	3	46.02	0	0.00	45.75	3	8,508	0.04%
2022/01/24	2	46.85	0	0.00	47.00	2	8,428	0.02%
2022/01/21	2	47.80	2	48.00	47.60	0	8,450	0.00%
2022/01/20	5	48.20	2	48.08	48.45	3	8,401	0.04%
2022/01/19	2	48.30	1	48.55	47.80	1	8,344	0.01%
2022/01/18	9	49.77	31	49.74	48.80	-22	8,256	-0.27%
2022/01/17	5	49.43	6	49.53	49.50	-1	8,058	-0.01%
2022/01/14	16	49.90	9	49.57	49.15	7	7,963	0.09%
2022/01/13	33	51.49	21	52.02	51.30	12	7,572	0.16%
2022/01/12	28	48.83	12	48.70	49.70	16	6,735	0.24%
2022/01/10	0	0.00	1	47.25	47.40	-1	6,531	-0.02%
2022/01/07	2	47.65	25	47.81	47.10	-23	6,572	-0.35%
2022/01/06	1	47.65	0	0.00	48.30	1	6,564	0.02%
2022/01/05	0	0.00	1	48.15	48.10	-1	6,602	-0.02%
2022/01/04	3	48.00	0	0.00	48.05	3	6,610	0.05%
2022/01/03	0	0.00	3	48.85	47.95	-3	6,616	-0.05%
2021/12/30	0	0.00	1	48.60	48.60	-1	6,584	-0.02%
2021/12/29	0	0.00	4	48.45	48.60	-4	6,595	-0.06%
2021/12/28	9	49.12	49	48.86	48.50	-40	6,615	-0.60%
2021/12/27	55	49.17	15	49.06	49.10	40	6,588	0.61%
2021/12/24	0	0.00	1	48.30	48.30	-1	6,555	-0.02%
2021/12/22	6	47.89	2	47.95	48.10	4	6,690	0.06%
2021/12/21	0	0.00	5	47.37	47.50	-5	6,587	-0.08%
2021/12/20	2	46.50	1	46.75	46.50	1	6,497	0.02%
2021/12/17	0	0.00	1	47.00	46.20	-1	6,547	-0.02%
2021/12/16	0	0.00	5	46.71	46.65	-5	6,626	-0.08%
2021/12/14	5	45.44	5.1	45.05	45.05	-0.1	6,732	0.00%
2021/12/13	0	0.00	3	46.82	46.45	-3	6,835	-0.04%
2021/12/10	3	46.33	1	46.30	46.40	2	6,850	0.03%
2021/12/09	1.1	46.86	6	46.42	46.30	-4.9	6,874	-0.07%
2021/12/08	2	46.98	0	0.00	46.90	2	6,888	0.03%
2021/12/07	1	47.00	0	0.00	46.80	1	6,964	0.01%
2021/12/06	10	47.08	7.2	47.14	47.25	2.8	7,034	0.04%
2021/12/03	0	0.00	5	46.33	46.55	-5	7,241	-0.07%
2021/12/02	1.1	45.98	1	46.55	45.70	0.1	7,455	0.00%
2021/12/01	0	0.00	1	46.00	46.10	-1	7,688	-0.01%
2021/11/30	4	45.34	6	45.40	46.15	-2	8,094	-0.02%
2021/11/29	13	44.15	9	44.61	44.65	4	8,271	0.05%
2021/11/26	9	45.34	2	46.25	45.20	7	8,644	0.08%
2021/11/25	6.1	46.30	2	46.35	46.25	4.1	8,670	0.05%
2021/11/24	0	0.00	5	46.45	46.55	-5	8,842	-0.06%
2021/11/23	4	46.55	2	46.58	46.25	2	9,368	0.02%
2021/11/22	0	0.00	5	47.46	47.45	-5	9,438	-0.05%
2021/11/19	11	47.89	2	47.45	47.30	9	9,517	0.09%
2021/11/18	6	48.72	5	49.07	48.40	1	9,498	0.01%
2021/11/17	25	47.99	24	48.08	48.35	1	9,347	0.01%
2021/11/16	8	46.64	0	0.00	46.30	8	9,213	0.09%
2021/11/15	10	46.95	9.1	46.94	47.15	0.9	9,247	0.01%
2021/11/12	7	45.76	11	46.14	45.75	-4	9,353	-0.04%
2021/11/11	17	45.48	10	45.50	45.45	7	9,543	0.07%
2021/11/10	8	45.79	0	0.00	45.80	8	9,771	0.08%
2021/11/09	7	46.99	0	0.00	46.55	7	10,257	0.07%
2021/11/08	11	46.65	11	46.78	46.90	0	11,219	0.00%
2021/11/05	1	45.75	0	0.00	46.70	1	12,495	0.01%
2021/11/04	3.1	46.75	1	47.00	46.45	2.1	12,611	0.02%
2021/11/02	12	46.55	0	0.00	45.65	12	13,311	0.09%
2021/11/01	11	46.56	2	46.50	46.65	9	13,817	0.07%
2021/10/29	1	46.17	0	0.00	46.15	1	14,127	0.01%
2021/10/28	3	46.55	5	47.16	47.10	-2	14,375	-0.01%
2021/10/27	0	0.00	1	46.05	46.15	-1	14,447	-0.01%
2021/10/26	5	45.66	3.5	45.95	45.65	1.5	14,582	0.01%
2021/10/25	2	44.55	0	0.00	45.50	2	14,576	0.01%
2021/10/22	2.1	45.00	0.2	45.57	45.20	1.9	14,631	0.01%
2021/10/21	4	46.10	20	45.35	44.90	-16	14,726	-0.11%
2021/10/20	3	45.73	2	45.45	45.45	1	14,803	0.01%
2021/10/19	1	44.75	3	45.90	45.85	-2	14,875	-0.01%
2021/10/18	2	44.35	2	44.25	44.20	0	14,949	0.00%
2021/10/15	1.3	44.55	1	44.80	45.10	0.3	15,039	0.00%
2021/10/14	3	43.07	3	43.37	43.70	0	15,270	0.00%
2021/10/13	4	42.88	0	0.00	42.90	4	15,398	0.03%
2021/10/12	1	44.30	0	0.00	44.30	1	15,531	0.01%
2021/10/08	1.1	46.26	3	45.40	45.20	-1.9	15,779	-0.01%
2021/10/07	1	46.10	1	46.40	46.10	0	15,972	0.00%
2021/10/06	3	46.18	1	45.61	44.95	2	16,352	0.01%
2021/10/05	0	43.90	0	0.00	46.45	0	16,496	0.00%
2021/10/04	2	45.25	2	44.90	44.90	0	16,513	0.00%
2021/10/01	2	46.48	3	45.87	46.10	-1	16,612	-0.01%
2021/09/30	2.1	47.96	3	47.98	47.70	-0.9	16,782	-0.01%
2021/09/29	113.1	47.63	0	0.00	47.55	113.1	16,754	0.67%	大買/鉅額交易
2021/09/28	2	50.40	5	50.54	50.50	-3	16,683	-0.02%
2021/09/27	1	51.60	0	0.00	51.60	1	16,736	0.01%
2021/09/24	18	51.94	3	52.23	52.10	15	16,784	0.09%
2021/09/23	5	52.70	28	51.47	51.80	-23	16,730	-0.14%
2021/09/22	3	51.37	0	0.00	52.50	3	16,601	0.02%
2021/09/17	8	53.35	7	53.27	53.30	1	16,502	0.01%
2021/09/16	7.1	53.13	5	53.40	53.20	2.1	16,407	0.01%
2021/09/15	0	0.00	2	54.95	54.90	-2	16,242	-0.01%
2021/09/13	1	55.70	0	0.00	55.60	1	16,251	0.01%
2021/09/10	1.1	56.69	1	56.70	57.00	0.1	16,254	0.00%
2021/09/09	1	53.30	8	54.55	54.90	-7	16,218	-0.04%
2021/09/08	32	54.52	19	54.03	53.60	13	16,168	0.08%
2021/09/07	29	57.49	13	57.22	56.90	16	16,026	0.10%
2021/09/06	7	59.31	2	59.45	59.00	5	15,808	0.03%
2021/09/03	8	59.30	14	60.41	60.90	-6	15,565	-0.04%
2021/09/02	5	58.36	0	0.00	57.10	5	15,242	0.03%
2021/09/01	4	60.18	12	60.29	59.80	-8	15,195	-0.05%
2021/08/31	2	58.25	3	58.40	58.80	-1	15,020	-0.01%
2021/08/30	5	57.60	9	58.03	58.10	-4	14,967	-0.03%
2021/08/27	22	57.74	41	58.02	56.60	-19	14,812	-0.13%
2021/08/26	5	55.98	3	56.37	56.50	2	14,355	0.01%
2021/08/25	6	55.90	9	55.57	55.30	-3	14,292	-0.02%
2021/08/24	4	55.70	7	55.33	55.30	-3	14,183	-0.02%
2021/08/23	8	54.64	8	54.88	55.60	0	14,114	0.00%
2021/08/20	10	54.44	3	54.33	53.50	7	14,033	0.05%
2021/08/19	1	55.50	3	54.67	54.00	-2	13,916	-0.01%
2021/08/18	5	51.82	7	53.11	55.20	-2	13,872	-0.01%
2021/08/17	24	52.28	12	52.95	51.50	12	13,745	0.09%
2021/08/16	27	54.27	21	53.64	53.90	6	13,497	0.04%
2021/08/13	49	56.61	59	56.96	56.40	-10	13,206	-0.08%
2021/08/12	13	56.40	17.2	56.53	57.30	-4.2	12,622	-0.03%
2021/08/11	65.2	55.78	34.1	55.26	54.00	31.1	11,454	0.27%
2021/08/10	12.1	52.95	4	53.55	54.00	8.1	10,213	0.08%
2021/08/09	7	54.71	4	54.03	54.20	3	10,159	0.03%
2021/08/06	32.1	57.16	10	56.88	56.20	22.1	10,026	0.22%
2021/08/05	38	57.93	15	58.57	59.20	23	9,673	0.24%
2021/08/04	5	56.90	4.1	56.79	56.80	0.9	9,365	0.01%
2021/08/03	20.1	54.76	41	54.11	56.20	-20.9	9,201	-0.23%
2021/08/02	4	53.15	1	53.80	53.00	3	8,902	0.03%
2021/07/30	7	53.10	19.1	53.19	53.30	-12.1	8,827	-0.14%
2021/07/29	0.1	51.50	0	51.60	51.80	0.1	8,735	0.00%
2021/07/28	2.1	49.49	12	50.00	50.80	-9.9	8,793	-0.11%
2021/07/27	6	51.88	4	51.50	51.50	2	8,871	0.02%
2021/07/26	7	51.90	10	52.48	52.80	-3	8,887	-0.03%
2021/07/23	2	52.00	1	51.80	50.70	1	9,021	0.01%
2021/07/22	0	51.50	35.1	51.60	51.50	-35	9,177	-0.38%
2021/07/21	11	50.56	1	52.19	51.60	10	9,119	0.11%
2021/07/20	23.2	51.05	9	50.99	50.50	14.2	9,067	0.16%
2021/07/19	6.1	53.65	0	0.00	53.30	6.1	8,878	0.07%
2021/07/16	6.1	53.85	11	55.05	55.20	-5	9,090	-0.05%
2021/07/15	13	52.86	11.1	53.07	54.30	1.9	9,320	0.02%
2021/07/14	34	52.58	11.1	51.87	52.60	22.9	9,389	0.24%
2021/07/13	28.6	52.57	7	52.79	51.60	21.5	9,269	0.23%
2021/07/12	4.1	50.95	2	50.60	51.00	2.1	9,017	0.02%
2021/07/09	6	49.78	9.1	49.72	49.75	-3.1	8,937	-0.03%
2021/07/08	2	49.88	16.2	50.39	50.10	-14.2	9,061	-0.16%
2021/07/07	19.3	50.64	25.9	50.53	51.20	-6.6	9,058	-0.07%
2021/07/06	3	48.88	0	0.00	48.80	3	8,977	0.03%
2021/07/05	3	49.13	13	49.06	49.25	-10	9,205	-0.11%
2021/07/02	2	47.90	0	0.00	47.55	2	9,422	0.02%
2021/07/01	2	47.65	1	48.10	48.20	1	9,486	0.01%
2021/06/30	5	47.25	0	0.00	47.60	5	9,534	0.05%
2021/06/29	0	47.35	0	0.00	47.10	0	9,631	0.00%
2021/06/25	1	47.80	0	0.00	47.55	1	10,123	0.01%
2021/06/24	3	48.25	1	48.20	48.20	2	10,326	0.02%
2021/06/23	0	0.00	2	47.95	47.80	-2	10,547	-0.02%
2021/06/22	2	47.30	3	47.22	47.10	-1	10,673	-0.01%
2021/06/21	1	47.30	14	47.51	47.15	-13	10,830	-0.12%
2021/06/18	4	49.46	1	49.90	48.25	3	11,158	0.03%
2021/06/17	1	48.70	7	49.54	49.65	-6	11,326	-0.05%
2021/06/16	2	49.43	6.1	49.21	48.65	-4.1	11,718	-0.03%
2021/06/15	0	0.00	4	48.73	48.50	-4	12,590	-0.03%
2021/06/11	4	48.05	1	48.20	48.10	3	13,633	0.02%
2021/06/10	6	48.24	2.2	48.04	48.10	3.8	13,816	0.03%
2021/06/09	18	48.26	31	48.48	47.85	-13	14,069	-0.09%
2021/06/08	39	47.60	9.1	48.29	49.00	29.9	14,010	0.21%
2021/06/07	6	45.68	9	46.29	46.15	-3	13,821	-0.02%
2021/06/04	0	0.00	7	45.58	45.20	-7	13,751	-0.05%
2021/06/03	6	46.84	0.5	46.82	46.45	5.5	13,755	0.04%
2021/06/02	0	0.00	1	47.00	47.05	-1	13,713	-0.01%
2021/06/01	0	0.00	4	45.82	45.70	-4	13,645	-0.03%
2021/05/31	0	0.00	10	45.59	45.55	-10	13,783	-0.07%
2021/05/28	9	44.97	0	0.00	44.95	9	13,867	0.06%
2021/05/27	0	0.00	4	44.04	44.35	-4	13,998	-0.03%
2021/05/26	1	44.05	2	44.70	44.25	-1	14,215	-0.01%
2021/05/25	6	44.20	4	44.53	44.95	2	14,463	0.01%
2021/05/24	2	42.70	1	42.60	42.80	1	14,493	0.01%
2021/05/20	0	0.00	3	42.80	41.70	-3	14,780	-0.02%
2021/05/19	15	42.12	0	0.00	42.30	15	14,983	0.10%
2021/05/18	1	41.60	1	40.50	42.55	0	15,159	0.00%
2021/05/17	2	39.78	24	39.96	39.65	-22	15,295	-0.14%
2021/05/14	10	42.50	32	43.19	42.35	-22	15,213	-0.14%
2021/05/13	7	41.74	3	43.10	42.50	4	15,101	0.03%
2021/05/12	1	42.80	9	41.75	41.65	-8	14,970	-0.05%
2021/05/11	2.4	41.43	0	0.00	41.80	2.4	14,889	0.02%
2021/05/10	10	45.40	10	45.28	44.85	0	14,764	0.00%
2021/05/07	10	45.00	3	45.15	45.90	7	14,805	0.05%
2021/05/06	3	44.32	2.7	44.45	43.90	0.3	14,811	0.00%
2021/05/05	0.1	43.90	4	44.76	43.90	-3.9	14,819	-0.03%
2021/05/04	8	45.21	8	44.23	45.00	0	14,918	0.00%
2021/05/03	24	47.72	5	47.03	46.30	19	14,913	0.13%
2021/04/29	19	48.04	13.1	47.95	47.70	5.9	14,963	0.04%
2021/04/28	17.1	49.82	39	50.46	50.30	-21.9	14,973	-0.15%
2021/04/27	1	49.20	8	49.25	48.85	-7	15,031	-0.05%
2021/04/26	10	49.07	16	48.88	48.80	-6	15,380	-0.04%
2021/04/23	11	47.63	30	47.83	48.00	-19	15,402	-0.12%
2021/04/22	61	49.42	16	49.16	47.30	45	15,496	0.29%
2021/04/21	35	49.43	58	49.55	49.70	-23	15,210	-0.15%
2021/04/20	9	47.72	29.2	47.83	47.50	-20.2	14,944	-0.14%
2021/04/19	12	46.62	5.1	46.34	46.70	6.9	15,115	0.05%
2021/04/16	16.3	46.18	20	46.40	46.65	-3.7	15,137	-0.02%
2021/04/15	11	44.76	5	44.80	45.25	6	15,095	0.04%
2021/04/14	13	44.39	12	44.72	44.75	1	15,118	0.01%
2021/04/13	1	45.75	8	46.95	45.70	-7	15,079	-0.05%
2021/04/12	25	47.36	5	47.12	46.90	20	14,988	0.13%
2021/04/09	37	47.59	17	46.84	46.85	20	14,866	0.13%
2021/04/08	24	46.79	16.2	46.53	47.50	7.9	14,645	0.05%
2021/04/07	6.1	45.66	9	45.67	45.30	-3	14,326	-0.02%
2021/04/01	6	44.25	0	0.00	44.20	6	14,267	0.04%
2021/03/31	22	45.42	14	44.96	44.25	8	14,237	0.06%
2021/03/30	4	44.61	9	44.62	44.90	-5	13,925	-0.04%
2021/03/29	2	44.30	1	44.15	44.15	1	13,837	0.01%
2021/03/26	1	44.20	16.5	44.17	44.65	-15.5	13,744	-0.11%
2021/03/25	4.3	43.08	10	43.16	43.30	-5.7	13,609	-0.04%
2021/03/24	23	44.02	7	44.13	43.05	16	13,697	0.12%
2021/03/23	12	44.24	17	43.96	44.10	-5	13,653	-0.04%
2021/03/22	4	42.98	19.1	43.07	42.95	-15.1	13,468	-0.11%
2021/03/19	17	43.42	20.1	43.84	43.50	-3.1	13,552	-0.02%
2021/03/18	64	42.77	135.6	42.94	43.75	-71.6	13,281	-0.54%	大賣/
2021/03/17	54.1	40.30	34	40.34	40.65	20.1	12,769	0.16%
2021/03/16	32	38.34	25	38.09	38.60	7	11,893	0.06%
2021/03/15	35	38.40	28	38.39	38.20	7	11,979	0.06%
2021/03/12	1	37.00	3	37.22	37.40	-2	11,844	-0.02%
2021/03/11	12	36.53	5.5	36.63	36.80	6.5	12,524	0.05%
2021/03/10	0	0.00	4	36.55	36.50	-4	13,196	-0.03%
2021/03/09	6	36.36	0	0.00	36.65	6	13,568	0.04%
2021/03/08	9	37.11	0	0.00	36.70	9	13,606	0.07%
2021/03/05	8	37.20	1	37.35	37.10	7	13,632	0.05%
2021/03/04	3	37.30	4	38.26	37.35	-1	13,696	-0.01%
2021/03/03	1	36.75	0	0.00	37.75	1	13,544	0.01%
2021/03/02	3	37.50	12	37.75	37.30	-9	13,437	-0.07%
2021/02/26	16	37.78	0.1	37.70	37.70	15.9	13,320	0.12%
2021/02/25	11	38.05	22.7	37.81	38.95	-11.7	13,274	-0.09%
2021/02/24	0	0.00	7	37.22	37.00	-7	13,110	-0.05%
2021/02/23	3.1	36.55	3	36.77	36.50	0.1	12,989	0.00%
2021/02/22	2	36.90	3	37.93	37.25	-1	12,899	-0.01%
2021/02/19	6	36.80	12	36.98	37.35	-6	12,757	-0.05%
2021/02/18	3	36.45	10	36.06	36.45	-7	12,566	-0.06%
2021/02/17	11	35.84	14	35.76	35.25	-3	12,409	-0.02%
2021/02/05	12	34.28	0	0.00	34.35	12	12,224	0.10%
2021/02/04	6	34.10	21	34.01	34.00	-15	12,219	-0.12%
2021/02/03	2	34.28	0	0.00	34.35	2	12,306	0.02%
2021/02/02	33.5	34.96	8	34.72	34.70	25.5	12,344	0.21%
2021/02/01	4	33.60	1	33.80	33.65	3	12,206	0.02%
2021/01/29	7	34.61	5	33.80	33.65	2	12,151	0.02%
2021/01/28	4.1	34.48	0	0.00	34.50	4.1	12,056	0.03%
2021/01/27	3	35.55	1	35.50	35.25	2	11,987	0.02%
2021/01/26	0	0.00	1	35.05	35.00	-1	11,917	-0.01%
2021/01/25	64	36.62	21	36.36	36.30	43	11,730	0.37%
2021/01/22	2	37.05	2.8	37.11	37.25	-0.8	11,588	-0.01%
2021/01/21	32	36.99	22	36.99	37.10	10	11,389	0.09%
2021/01/20	19.4	36.48	1	37.65	35.70	18.4	11,107	0.17%
2021/01/19	17	37.14	27	37.18	37.05	-10	10,777	-0.09%
2021/01/18	3.2	35.85	46	36.02	36.35	-42.8	10,311	-0.42%
2021/01/15	7	35.77	48	36.17	35.55	-41	10,167	-0.40%
2021/01/14	1	36.25	13	36.29	36.30	-12	9,987	-0.12%
2021/01/13	17	36.25	46	36.34	36.40	-29	9,871	-0.29%
2021/01/12	31	36.36	25	36.19	35.80	6	9,708	0.06%
2021/01/11	13	35.23	3	35.43	35.65	10	9,181	0.11%
2021/01/08	4	34.95	28	35.26	35.10	-24	9,041	-0.27%
2021/01/07	5	35.26	12	35.12	35.25	-7	8,917	-0.08%
2021/01/06	9	35.13	20	35.21	34.45	-11	8,790	-0.13%
2021/01/05	9	34.85	9	34.60	34.85	0	8,607	0.00%
2021/01/04	5	34.61	1	34.70	34.70	4	8,560	0.05%
2020/12/31	6	34.54	7	34.70	34.35	-1	8,526	-0.01%
2020/12/30	0	0.00	2	34.70	34.70	-2	8,473	-0.02%
2020/12/29	25	34.89	14	35.03	35.00	11	8,439	0.13%
2020/12/28	3	34.50	0	0.00	34.50	3	8,260	0.04%
2020/12/25	2	34.60	10	34.60	34.40	-8	8,197	-0.10%
2020/12/24	6	33.68	5.3	33.85	34.05	0.7	8,103	0.01%
2020/12/23	19	33.48	6	33.55	33.50	13	8,069	0.16%
2020/12/22	15	34.33	0	0.00	33.50	15	8,055	0.19%
2020/12/21	1	34.10	2	34.10	34.35	-1	7,954	-0.01%
2020/12/18	9	34.39	1	34.40	34.70	8	7,861	0.10%
2020/12/17	1	35.00	10	34.50	34.95	-9	7,605	-0.12%
2020/12/16	4	34.70	33	35.34	34.55	-29	7,451	-0.39%
2020/12/15	38	35.40	61	35.80	34.65	-23	7,247	-0.32%
2020/12/14	8	36.90	44	36.76	36.60	-36	6,932	-0.52%
2020/12/11	111.3	36.90	14	36.94	37.15	97.3	6,728	1.45%	大買/
2020/12/10	11.7	36.63	9	36.78	36.75	2.7	6,262	0.04%
2020/12/09	9	36.98	10	36.52	37.05	-1	6,067	-0.02%
2020/12/08	18	35.85	8	35.94	36.25	10	5,772	0.17%
2020/12/07	32	37.02	61.4	37.39	36.50	-29.4	5,536	-0.53%
2020/12/04	22	35.12	73	34.86	35.70	-51	4,719	-1.08%
2020/12/03	22	33.30	54	33.11	33.20	-32	3,957	-0.81%
2020/12/02	0	0.00	3	32.33	32.30	-3	3,599	-0.08%
2020/12/01	29	31.99	12	31.97	32.00	17	3,505	0.48%
2020/11/30	12	31.88	10	31.90	31.85	2	3,431	0.06%
2020/11/27	0	0.00	3.5	31.25	31.25	-3.5	3,315	-0.11%
2020/11/26	3	31.17	0	0.00	31.50	3	3,295	0.09%
2020/11/25	31	31.23	6	31.34	31.20	25	3,292	0.76%
2020/11/24	6	31.88	3	31.95	31.65	3	3,235	0.09%
2020/11/23	15	31.58	24	31.24	31.95	-9	3,045	-0.30%
2020/11/20	14	30.08	7	30.30	30.20	7	2,843	0.25%
2020/11/19	5	30.38	1	30.65	30.35	4	2,834	0.14%
2020/11/18	3	30.45	0	0.00	30.45	3	2,811	0.11%
2020/11/17	13	30.17	3	30.20	30.05	10	2,786	0.36%
2020/11/16	0	0.00	16	30.06	30.00	-16	2,838	-0.56%
2020/11/13	9	29.58	0	0.00	29.50	9	2,841	0.32%
2020/11/12	8	29.66	0	0.00	29.30	8	2,825	0.28%
2020/11/11	16	29.79	1	30.05	30.00	15	2,791	0.54%
2020/11/10	1	29.85	21	29.89	29.85	-20	2,697	-0.74%
2020/11/09	0	0.00	5	29.05	29.30	-5	2,667	-0.19%
2020/11/05	5	28.70	0	0.00	28.75	5	2,712	0.18%
2020/11/04	0	0.00	3	28.80	28.85	-3	2,722	-0.11%
2020/11/03	0	0.00	20	28.56	28.65	-20	2,729	-0.73%
2020/11/02	13	28.13	0	0.00	28.05	13	2,762	0.47%
2020/10/29	6	28.31	0	0.00	28.40	6	2,774	0.22%
2020/10/28	5	28.70	0	0.00	28.75	5	2,779	0.18%
2020/10/27	10	28.98	0	0.00	29.00	10	2,804	0.36%
2020/10/22	0	0.00	5	29.40	29.40	-5	2,968	-0.17%
2020/10/20	0	0.00	11	29.18	29.15	-11	3,036	-0.36%
2020/10/19	2	29.00	1	28.90	28.75	1	3,026	0.03%
2020/10/16	10	28.80	0	0.00	28.85	10	3,060	0.33%
2020/10/14	0	0.00	10	29.25	29.15	-10	3,108	-0.32%
2020/10/12	0	0.00	6	29.15	29.10	-6	3,197	-0.19%
2020/10/07	1	28.65	3	28.65	28.65	-2	3,229	-0.06%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/30	1	28.50	0	0.00	28.55	1	3,383	0.03%
2020/09/29	1	28.30	0	0.00	28.30	1	3,453	0.03%
2020/09/28	0	0.00	1	27.75	28.30	-1	3,589	-0.03%
2020/09/25	5	27.35	10	27.42	27.25	-5	3,869	-0.13%
2020/09/24	1	28.05	5	28.03	28.05	-4	4,006	-0.10%
2020/09/23	2	28.55	0	0.00	28.55	2	4,036	0.05%
2020/09/22	10	29.00	0	0.00	28.95	10	4,251	0.24%
2020/09/21	10	29.60	2	29.80	29.45	8	4,412	0.18%
2020/09/18	14	29.76	0	0.00	29.90	14	4,444	0.32%
2020/09/17	4	29.95	0	0.00	29.90	4	4,521	0.09%
2020/09/16	4	29.55	1	29.50	29.50	3	4,532	0.07%
2020/09/15	0	0.00	5	29.72	29.65	-5	4,594	-0.11%
2020/09/14	0	0.00	41	29.20	29.50	-41	4,750	-0.86%
2020/09/11	5	28.69	0	0.00	28.55	5	4,866	0.10%
2020/09/10	1	29.05	6	29.31	28.95	-5	4,959	-0.10%
2020/09/09	1	29.30	5	29.15	29.30	-4	5,069	-0.08%
2020/09/08	0	29.35	0	0.00	29.30	0	5,150	0.00%
2020/09/07	7	29.46	1	29.45	29.30	6	5,260	0.11%
2020/09/04	4	29.06	20	29.04	29.10	-16	5,470	-0.29%
2020/09/03	6	29.39	0	0.00	29.35	6	5,531	0.11%
2020/09/02	1	29.35	0	0.00	29.40	1	5,595	0.02%
2020/09/01	0	0.00	3	29.15	29.15	-3	5,690	-0.05%
2020/08/31	2	29.48	0	0.00	29.10	2	5,780	0.03%
2020/08/27	4	29.80	0	0.00	29.65	4	6,192	0.06%
2020/08/26	0	0.00	2	29.65	29.65	-2	6,893	-0.03%
2020/08/25	1	29.80	0	0.00	29.80	1	6,970	0.01%
2020/08/24	0	0.00	5	29.10	29.20	-5	6,975	-0.07%
2020/08/21	16	29.26	0.6	29.30	29.25	15.4	7,034	0.22%
2020/08/20	34	29.50	0	0.00	29.10	34	7,055	0.48%
2020/08/19	45	30.85	0	0.00	30.60	45	7,002	0.64%
2020/08/18	12	31.60	0	0.00	31.45	12	6,951	0.17%
2020/08/17	8	31.94	0	0.00	31.95	8	6,996	0.11%
2020/08/14	0	0.00	5	31.75	31.90	-5	7,147	-0.07%
2020/08/13	15	32.09	10	32.60	31.85	5	7,177	0.07%
2020/08/12	1	32.20	100	32.35	32.15	-99	7,191	-1.38%
2020/08/11	1	31.90	1	32.15	31.75	0	7,203	0.00%
2020/08/10	0	0.00	1	32.15	32.15	-1	7,257	-0.01%
2020/08/06	0	0.00	12	32.37	32.20	-12	7,384	-0.16%
2020/08/05	1	32.60	0	0.00	32.55	1	7,428	0.01%
2020/07/31	11	32.07	3	31.90	31.90	8	8,030	0.10%
2020/07/30	0	0.00	11	31.97	32.00	-11	8,114	-0.14%
2020/07/29	2	31.00	5	31.15	31.15	-3	8,296	-0.04%
2020/07/28	1	30.60	5	31.51	30.35	-4	8,465	-0.05%
2020/07/27	3	31.40	0	0.00	31.20	3	8,491	0.04%
2020/07/24	58	31.86	2	31.75	31.45	56	8,488	0.66%
2020/07/23	0	0.00	2	32.38	32.35	-2	8,495	-0.02%
2020/07/22	17	32.61	21	32.60	32.65	-4	8,636	-0.05%
2020/07/21	31	32.07	2	32.10	32.00	29	8,655	0.34%
2020/07/17	110	32.13	0	0.00	31.75	110	8,692	1.27%	大買/鉅額交易
2020/07/16	8	32.27	0	0.00	32.15	8	8,729	0.09%
2020/07/15	1	32.35	0	0.00	32.30	1	8,733	0.01%
2020/07/13	1	32.55	10	32.60	32.80	-9	8,851	-0.10%
2020/07/10	4	32.30	3	32.38	32.00	1	8,986	0.01%
2020/07/09	1	32.90	0	0.00	32.90	1	8,967	0.01%
2020/07/08	3	33.22	4	33.30	33.30	-1	8,993	-0.01%
2020/07/07	3	33.65	4	33.71	33.65	-1	9,043	-0.01%
2020/07/06	14	34.08	1	34.50	34.00	13	9,022	0.14%
2020/07/03	0	0.00	17	33.40	33.40	-17	8,798	-0.19%
2020/07/01	3	31.97	1	31.75	31.60	2	8,715	0.02%
2020/06/30	4	33.73	1	33.75	33.80	3	8,505	0.04%
2020/06/29	2	33.40	1	33.40	33.50	1	8,367	0.01%
2020/06/24	0	0.00	0	33.45	33.55	0	8,360	0.00%
2020/06/22	12	34.35	0	0.00	34.20	12	8,367	0.14%
2020/06/19	20	34.55	0	0.00	34.80	20	8,473	0.24%
2020/06/18	0	0.00	13.4	34.25	34.50	-13.4	8,355	-0.16%
2020/06/17	1	34.20	5	34.20	33.75	-4	8,233	-0.05%
2020/06/16	0	0.00	31	33.55	33.60	-31	8,204	-0.38%
2020/06/15	9	32.79	3	32.80	32.55	6	8,277	0.07%
2020/06/12	11	32.97	26	33.01	33.25	-15	8,262	-0.18%
2020/06/11	4	33.43	24	33.71	33.45	-20	8,238	-0.24%
2020/06/10	3	33.30	0	0.00	33.35	3	8,093	0.04%
2020/06/09	1	33.25	2	33.18	33.10	-1	8,205	-0.01%
2020/06/08	4	33.59	14	33.58	33.65	-10	8,314	-0.12%
2020/06/05	3	33.42	2	33.33	33.35	1	8,602	0.01%
2020/06/04	14	32.87	3	33.35	32.90	11	8,829	0.12%
2020/06/03	29	33.26	2	33.33	33.25	27	8,871	0.30%
2020/06/02	33	34.24	33	34.19	34.05	0	8,641	0.00%
2020/06/01	2	31.35	10	31.84	32.15	-8	8,011	-0.10%
2020/05/28	6	31.40	6	31.30	30.90	0	7,960	0.00%
2020/05/27	6	31.65	6	31.64	31.55	0	7,943	0.00%
2020/05/26	2	31.40	10	31.40	31.35	-8	7,928	-0.10%
2020/05/25	13	31.16	0	0.00	31.50	13	7,894	0.16%
2020/05/22	1	31.65	55	31.59	31.40	-54	7,883	-0.68%
2020/05/21	8	31.88	6	31.95	32.05	2	7,858	0.03%
2020/05/20	2	30.75	0	0.00	31.10	2	7,707	0.03%
2020/05/19	9	30.48	1	30.50	30.45	8	7,691	0.10%
2020/05/18	17	30.47	1	30.30	30.25	16	7,642	0.21%
2020/05/15	6	30.98	3	31.43	30.80	3	7,614	0.04%
2020/05/14	9	31.78	5	32.00	31.15	4	7,541	0.05%
2020/05/13	1	32.25	11	32.25	32.40	-10	7,448	-0.13%
2020/05/12	14	32.63	7	32.39	32.30	7	7,429	0.09%
2020/05/11	22	32.61	7	32.86	32.55	15	7,377	0.20%
2020/05/08	8	32.15	95	32.09	32.20	-87	7,245	-1.20%
2020/05/07	22	32.19	23	31.87	31.60	-1	7,055	-0.01%
2020/05/06	9	31.52	1	31.50	31.75	8	6,778	0.12%
2020/05/05	12	31.83	14	31.93	32.00	-2	6,687	-0.03%
2020/05/04	2	31.50	21	30.68	31.50	-19	6,462	-0.29%
2020/04/30	10	30.52	23	30.50	30.70	-13	6,301	-0.21%
2020/04/29	12	30.15	1	30.25	30.15	11	6,271	0.18%
2020/04/28	8	30.24	12	30.08	30.10	-4	6,275	-0.06%
2020/04/27	26	30.24	3	30.05	30.35	23	6,328	0.36%
2020/04/24	5	29.50	8	29.16	29.30	-3	6,208	-0.05%
2020/04/23	3	28.72	3	29.05	28.55	0	6,138	0.00%
2020/04/22	8	28.48	0	0.00	28.80	8	6,075	0.13%
2020/04/21	2	28.60	4	28.78	28.60	-2	6,050	-0.03%
2020/04/20	2	29.45	3	29.60	29.30	-1	5,994	-0.02%
2020/04/17	10	29.73	0	0.00	29.00	10	5,936	0.17%
2020/04/16	7	29.41	7	29.36	29.25	0	5,879	0.00%
2020/04/15	16	29.08	5	29.00	29.60	11	5,868	0.19%
2020/04/14	0	0.00	3	28.30	28.55	-3	5,710	-0.05%
2020/04/13	4	27.95	1	28.00	27.90	3	5,703	0.05%
2020/04/10	19	28.57	1	28.50	28.45	18	5,665	0.32%
2020/04/09	2	28.25	24	28.75	29.25	-22	5,567	-0.40%
2020/04/08	2	28.40	6	27.91	28.35	-4	5,455	-0.07%
2020/04/07	11	27.20	7	27.59	27.55	4	5,460	0.07%
2020/04/06	1	26.95	0	0.00	26.75	1	5,338	0.02%
2020/03/31	1	26.70	21	26.89	26.60	-20	5,317	-0.38%
2020/03/30	14	25.51	2	26.25	26.60	12	5,286	0.23%
2020/03/27	8	26.91	3	26.40	26.15	5	5,279	0.09%
2020/03/26	0	0.00	2	26.38	26.60	-2	5,191	-0.04%
2020/03/25	24	26.93	7	26.99	26.55	17	5,159	0.33%
2020/03/24	14	25.99	13	26.10	25.80	1	5,009	0.02%
2020/03/23	11	25.11	3	25.20	25.20	8	4,975	0.16%
2020/03/20	1	25.65	26	25.72	25.95	-25	5,061	-0.49%
2020/03/19	31	24.04	11	24.15	24.30	20	4,986	0.40%
2020/03/18	2	25.75	6	26.01	25.00	-4	4,972	-0.08%
2020/03/17	7	25.14	9	25.67	25.45	-2	4,949	-0.04%
2020/03/16	36	27.20	0	0.00	25.50	36	4,935	0.73%
2020/03/13	4.3	25.87	16	26.23	26.95	-11.7	4,851	-0.24%
2020/03/12	23	28.33	15	28.41	28.10	8	4,697	0.17%
2020/03/11	30.2	30.42	6	30.10	29.80	24.2	4,571	0.53%
2020/03/10	23	30.90	6	30.95	32.50	17	4,266	0.40%
2020/03/09	14	31.20	16	31.20	30.70	-2	4,076	-0.05%
2020/03/06	0	0.00	2	30.15	30.55	-2	3,927	-0.05%
2020/03/05	3	30.07	0	0.00	30.10	3	3,952	0.08%
2020/03/04	4	29.34	2	29.88	29.40	2	4,006	0.05%
2020/03/03	4	29.80	6	29.95	30.00	-2	4,069	-0.05%
2020/03/02	3	29.03	10	28.95	29.15	-7	4,070	-0.17%
2020/02/27	20	29.76	5	29.35	29.45	15	4,078	0.37%
2020/02/26	0	0.00	6	30.65	30.45	-6	4,107	-0.15%
2020/02/25	5	30.35	15	30.63	30.65	-10	4,183	-0.24%
2020/02/24	1	30.80	4	31.05	31.00	-3	4,323	-0.07%
2020/02/21	5	30.80	0	0.00	30.85	5	4,351	0.11%
2020/02/20	2	31.30	12	31.38	31.25	-10	4,427	-0.23%
2020/02/19	25	31.12	2	31.15	31.10	23	4,564	0.50%
2020/02/18	12	31.28	16	31.28	31.25	-4	4,850	-0.08%
2020/02/17	0	0.00	1	30.85	30.75	-1	5,074	-0.02%
2020/02/14	0	0.00	2	30.75	31.05	-2	5,331	-0.04%
2020/02/12	5	30.75	0	0.00	30.75	5	6,180	0.08%
2020/02/11	3	30.60	50	30.51	30.75	-47	7,164	-0.66%
2020/02/07	11	30.18	5	30.10	30.00	6	7,673	0.08%
2020/02/06	6	30.18	21	30.24	30.60	-15	7,685	-0.20%
2020/02/05	5	29.55	10	29.93	29.70	-5	7,674	-0.07%
2020/02/04	5	29.55	0	0.00	29.55	5	7,664	0.07%
2020/02/03	2	28.45	8	28.78	28.90	-6	7,674	-0.08%
2020/01/31	22	30.06	1	30.20	30.00	21	7,640	0.27%
2020/01/30	11	30.72	10	30.13	29.95	1	7,627	0.01%
2020/01/20	66	33.27	0	0.00	33.25	66	7,551	0.87%
2020/01/17	0	0.00	1	34.05	33.85	-1	7,551	-0.01%
2020/01/16	13	33.90	45	33.83	33.85	-32	7,616	-0.42%
2020/01/15	2.1	33.85	0	0.00	33.90	2.1	7,683	0.03%
2020/01/13	0	0.00	30	34.15	34.15	-30	7,759	-0.39%
2020/01/10	31	33.65	5	34.00	34.00	26	7,806	0.33%
2020/01/09	1	33.35	21	34.25	34.25	-20	7,821	-0.26%
2020/01/08	0	0.00	15	32.82	32.60	-15	7,834	-0.19%
2020/01/07	19	32.89	3	32.65	32.70	16	7,993	0.20%
2020/01/06	8	33.61	4	33.53	33.40	4	8,007	0.05%
2020/01/03	5	34.65	0	0.00	34.20	5	8,018	0.06%
2020/01/02	30	34.55	3	34.55	34.55	27	8,026	0.34%
2019/12/31	11.2	34.68	0	0.00	34.25	11.2	8,043	0.14%
2019/12/30	2	35.15	4	35.10	35.10	-2	7,973	-0.03%
2019/12/27	1	34.90	0	0.00	35.30	1	7,972	0.01%
2019/12/26	4	34.45	1	34.35	34.40	3	7,974	0.04%
2019/12/24	3	34.73	0	0.00	34.60	3	8,197	0.04%
2019/12/20	3	35.33	5	35.43	35.20	-2	8,280	-0.02%
2019/12/19	1	35.55	2	35.55	35.55	-1	8,291	-0.01%
2019/12/18	1	35.90	1	35.95	35.90	0	8,293	0.00%
2019/12/17	2	36.33	8	36.46	36.25	-6	8,288	-0.07%
2019/12/16	7	35.40	3	35.58	35.55	4	8,217	0.05%
2019/12/13	8	35.44	18	36.43	35.30	-10	8,241	-0.12%
2019/12/12	10	35.77	10	35.70	35.85	0	8,124	0.00%
2019/12/11	4	35.70	6	35.49	35.45	-2	8,152	-0.02%
2019/12/10	0	0.00	1	35.20	35.15	-1	8,208	-0.01%
2019/12/09	10	35.25	1	35.30	35.15	9	8,308	0.11%
2019/12/06	5	34.95	0	0.00	34.85	5	8,344	0.06%
2019/12/05	5	34.89	0	0.00	35.20	5	8,441	0.06%
2019/12/04	3	34.93	0	0.00	35.05	3	8,507	0.04%
2019/12/03	0	0.00	2	34.10	34.20	-2	8,557	-0.02%
2019/12/02	0	0.00	1	34.00	34.00	-1	8,711	-0.01%
2019/11/29	9	34.87	11	34.27	34.25	-2	8,695	-0.02%
2019/11/28	8	35.31	10	35.20	35.20	-2	8,632	-0.02%
2019/11/27	5	35.55	4	35.55	35.45	1	8,629	0.01%
2019/11/26	1	35.80	0	0.00	35.80	1	8,686	0.01%
2019/11/22	2	35.33	0	0.00	35.15	2	8,752	0.02%
2019/11/21	15	36.01	8	36.03	36.00	7	8,769	0.08%
2019/11/20	0	0.00	5.4	36.61	36.95	-5.4	8,683	-0.06%
2019/11/19	1	37.15	3	36.75	37.10	-2	8,699	-0.02%
2019/11/18	1	36.80	6.7	36.75	36.75	-5.7	8,677	-0.07%
2019/11/15	21	37.25	20	37.63	36.25	1	8,639	0.01%
2019/11/14	12	36.48	21.1	37.18	36.70	-9.1	8,431	-0.11%
2019/11/13	4	37.96	2.3	37.78	37.80	1.8	8,297	0.02%
2019/11/12	14	37.33	38.2	37.72	38.00	-24.2	8,142	-0.30%
2019/11/11	15	36.06	29.2	35.99	35.95	-14.2	7,823	-0.18%
2019/11/08	19	35.11	155	35.51	35.80	-136	7,792	-1.75%	大賣/鉅額交易
2019/11/07	14	32.50	102.8	32.37	33.40	-88.8	7,242	-1.23%	大賣/
2019/11/06	12	30.38	1	30.75	30.40	11	6,951	0.16%
2019/11/05	44	30.57	0	0.00	30.50	44	7,313	0.60%
2019/11/04	2	30.60	0	0.00	30.80	2	7,415	0.03%
2019/11/01	2	30.05	10	29.95	30.55	-8	7,566	-0.11%
2019/10/31	72	30.19	0	0.00	30.20	72	7,695	0.94%
2019/10/30	20	30.54	6	31.04	30.65	14	7,713	0.18%
2019/10/29	5	30.70	57	30.74	30.30	-52	7,851	-0.66%
2019/10/28	16	30.87	21	31.00	30.70	-5	7,960	-0.06%
2019/10/25	7	31.34	0	0.00	31.20	7	8,022	0.09%
2019/10/24	7	31.33	8	31.68	31.70	-1	8,071	-0.01%
2019/10/23	15	31.25	30	31.35	31.45	-15	8,127	-0.18%
2019/10/22	22	30.70	5	30.75	30.75	17	8,168	0.21%
2019/10/21	10	31.11	0	0.00	31.00	10	8,206	0.12%
2019/10/18	3	31.05	1	31.50	31.75	2	8,207	0.02%
2019/10/17	5	31.10	20	31.10	31.45	-15	8,213	-0.18%
2019/10/16	33.1	30.46	5	30.68	30.80	28.1	8,214	0.34%
2019/10/15	22	31.31	8	30.42	30.65	14	8,252	0.17%
2019/10/14	15	32.35	0	0.00	31.90	15	8,173	0.18%
2019/10/09	9	32.10	0	0.00	32.30	9	8,148	0.11%
2019/10/08	0	32.50	6.5	32.50	32.70	-6.5	8,159	-0.08%
2019/10/07	0	32.30	0.8	32.30	32.40	-0.8	8,202	-0.01%
2019/10/03	14	32.49	0	0.00	32.45	14	8,173	0.17%
2019/10/02	3	32.83	6.4	33.12	32.95	-3.4	8,198	-0.04%
2019/10/01	0	0.00	66	32.48	32.95	-66	8,163	-0.81%
2019/09/27	29	32.11	10	32.60	31.55	19	8,072	0.24%
2019/09/26	47	33.45	16	33.51	33.45	31	7,933	0.39%
2019/09/25	4	32.85	6	33.32	33.20	-2	7,902	-0.03%
2019/09/24	16	33.14	7	33.00	33.20	9	7,911	0.11%
2019/09/23	8	33.54	0	0.00	33.45	8	7,902	0.10%
2019/09/20	4	33.13	13	33.14	33.40	-9	7,900	-0.11%
2019/09/19	0.3	32.95	5.7	32.91	33.10	-5.4	7,870	-0.07%
2019/09/18	0	33.20	17	33.48	33.30	-17	7,826	-0.22%
2019/09/17	12.4	32.88	18	33.19	32.80	-5.6	7,767	-0.07%
2019/09/16	6	33.47	52	33.55	33.40	-46	7,735	-0.59%
2019/09/12	5	33.98	68	33.76	34.00	-63	7,669	-0.82%
2019/09/11	2	33.45	11.4	33.28	33.45	-9.4	7,566	-0.12%
2019/09/10	15	32.31	3	32.50	32.50	12	7,436	0.16%
2019/09/09	13	32.92	50	33.12	32.65	-37	7,367	-0.50%
2019/09/06	11	32.50	47	32.85	32.90	-36	7,200	-0.50%
2019/09/05	14	32.33	2	32.58	32.50	12	7,044	0.17%
2019/09/04	20	31.90	69.2	32.02	32.15	-49.2	6,853	-0.72%
2019/09/03	19	31.25	9	31.26	31.20	10	6,666	0.15%
2019/09/02	8	31.08	10	31.12	31.20	-2	6,637	-0.03%
2019/08/30	10	30.85	9	31.03	30.80	1	6,613	0.02%
2019/08/29	5	30.44	10	30.61	30.70	-5	6,570	-0.08%
2019/08/28	9	30.32	0	0.00	30.10	9	6,521	0.14%
2019/08/27	48	30.70	19	30.91	30.70	29	6,492	0.45%
2019/08/26	7	30.16	10.4	30.09	30.25	-3.4	6,376	-0.05%
2019/08/23	6	30.12	52	30.15	30.00	-46	6,289	-0.73%
2019/08/22	20	30.68	3	30.88	30.55	17	6,232	0.27%
2019/08/21	11	30.45	0	0.00	30.55	11	6,268	0.18%
2019/08/20	2	30.63	4	30.51	30.60	-2	6,373	-0.03%
2019/08/19	1	30.15	4	30.18	30.15	-3	6,273	-0.05%
2019/08/16	2	29.65	18	29.97	29.60	-16	6,315	-0.25%
2019/08/15	0	0.00	6	29.21	29.40	-6	6,208	-0.10%
2019/08/14	9	29.46	42.2	29.72	29.10	-33.2	6,132	-0.54%
2019/08/13	47	30.10	14.5	29.94	29.60	32.5	6,004	0.54%
2019/08/12	19	30.73	84.9	30.58	31.50	-65.9	5,745	-1.15%
2019/08/08	4	28.53	56.8	28.67	28.95	-52.8	5,320	-0.99%
2019/08/07	20	28.05	60	28.23	27.70	-40	5,099	-0.78%
2019/08/06	2	27.90	13	28.17	28.25	-11	4,788	-0.23%
2019/08/05	20	28.15	147	28.39	28.45	-127	4,690	-2.71%	大賣/鉅額交易
2019/08/02	9	28.01	20.6	27.99	27.80	-11.6	4,576	-0.25%
2019/08/01	1	28.05	3	28.60	28.80	-2	4,498	-0.04%
2019/07/31	63	28.85	6	28.68	28.65	57	4,485	1.27%
2019/07/30	20	28.50	30	28.72	28.20	-10	4,404	-0.23%
2019/07/29	2	28.60	25	28.59	28.65	-23	4,356	-0.53%
2019/07/26	1	28.15	48.3	28.07	28.20	-47.3	4,290	-1.10%
2019/07/25	5	28.05	11.5	27.93	28.05	-6.5	4,201	-0.15%
2019/07/24	7	27.55	11	27.50	27.55	-4	4,103	-0.10%
2019/07/23	11	26.85	2	26.88	26.95	9	4,053	0.22%
2019/07/22	1.5	26.53	7	26.61	26.65	-5.5	3,997	-0.14%
2019/07/19	30	26.30	6	26.03	26.05	24	3,961	0.61%
2019/07/18	0	0.00	1	26.10	26.10	-1	3,956	-0.03%
2019/07/17	21	26.12	3	26.05	25.90	18	3,955	0.46%
2019/07/15	0	0.00	5	24.95	25.25	-5	3,895	-0.13%
2019/07/12	2	25.40	0	0.00	25.30	2	3,958	0.05%
2019/07/11	1	25.45	0	0.00	25.55	1	3,970	0.03%
2019/07/09	30	24.90	0	0.00	24.85	30	4,023	0.75%
2019/07/08	0	0.00	3	24.60	24.90	-3	4,155	-0.07%
2019/07/05	17	24.50	0	0.00	24.45	17	4,362	0.39%
2019/07/03	1	24.70	5	24.65	24.65	-4	4,828	-0.08%
2019/07/01	0	0.00	1	24.40	24.50	-1	5,257	-0.02%
2019/06/28	4	23.95	0	0.00	23.85	4	5,282	0.08%
2019/06/26	1	23.90	0	0.00	23.90	1	5,414	0.02%
2019/06/25	0	0.00	17	24.15	23.85	-17	5,463	-0.31%
2019/06/20	0	0.00	3	24.15	24.15	-3	5,828	-0.05%
2019/06/19	5	23.80	1	24.00	23.95	4	6,047	0.07%
2019/06/18	0	0.00	0.1	23.40	23.40	-0.1	6,351	0.00%
2019/06/17	1	23.55	0	0.00	23.45	1	6,867	0.01%
2019/06/13	1	23.75	0	0.00	23.55	1	7,190	0.01%
2019/06/12	1	23.60	2	23.73	23.75	-1	7,272	-0.01%
2019/06/11	5	23.70	0	0.00	23.70	5	7,374	0.07%
2019/06/10	10.1	23.61	0	0.00	23.65	10.1	7,424	0.14%
2019/06/06	1.8	23.54	0	0.00	23.35	1.8	7,564	0.02%
2019/06/05	3	24.40	3	24.35	24.35	0	7,642	0.00%
2019/06/04	83	23.77	0	0.00	23.80	83	8,110	1.02%
2019/06/03	4	23.34	1	23.30	23.50	3	8,206	0.04%
2019/05/31	1	23.05	0	0.00	23.30	1	8,267	0.01%
2019/05/30	5	22.70	0	0.00	22.65	5	8,407	0.06%
2019/05/29	0	22.60	0.1	22.60	22.35	0	8,489	0.00%
2019/05/28	6	22.34	0	0.00	22.80	6	8,484	0.07%
2019/05/27	22	22.67	0	0.00	22.35	22	8,381	0.26%
2019/05/24	1	23.51	3	23.68	23.50	-2	8,241	-0.02%
2019/05/23	10	23.47	1	23.50	23.40	9	8,245	0.11%
2019/05/21	2	24.15	0	0.00	24.15	2	8,123	0.02%
2019/05/20	10	24.25	1	24.65	24.20	9	8,099	0.11%
2019/05/17	10	25.10	0	0.00	24.90	10	8,034	0.12%
2019/05/16	1	25.70	0	0.00	26.10	1	7,976	0.01%
2019/05/15	3	26.20	0	0.00	26.40	3	7,973	0.04%
2019/05/14	5	24.50	2	26.03	26.00	3	8,024	0.04%
2019/05/13	3	25.38	0	0.00	25.20	3	7,985	0.04%
2019/05/10	7	25.94	7	25.99	25.95	0	7,966	0.00%
2019/05/09	22	26.05	20	25.95	25.95	2	7,945	0.03%
2019/05/07	4	26.45	0	0.00	26.95	4	7,867	0.05%
2019/05/06	25	26.34	0	0.00	26.20	25	7,826	0.32%
2019/05/03	9	27.38	0	0.00	27.35	9	7,787	0.12%
2019/04/30	5	26.35	0	0.00	26.90	5	7,734	0.06%
2019/04/29	43	26.51	3	26.50	26.70	40	7,722	0.52%
2019/04/26	7	26.89	0	0.00	27.00	7	7,663	0.09%
2019/04/25	0.8	27.00	2	27.25	27.15	-1.2	7,644	-0.02%
2019/04/24	25	26.98	0	0.00	26.85	25	7,630	0.33%
2019/04/23	15	26.89	1	27.00	27.35	14	7,597	0.18%
2019/04/22	61	27.50	0	0.00	27.10	61	7,548	0.81%
2019/04/19	11	27.09	1	27.35	27.55	10	7,499	0.13%
2019/04/18	119	27.12	1	27.65	26.70	118	7,487	1.58%	大買/鉅額交易
2019/04/17	7	27.31	6	27.37	27.40	1	7,426	0.01%
2019/04/16	2	27.60	1	27.60	27.60	1	7,380	0.01%
2019/04/15	3	27.48	13	27.43	27.75	-10	7,365	-0.14%
2019/04/12	16	27.79	6	27.58	27.45	10	7,359	0.14%
2019/04/11	5.4	28.44	3	28.63	28.30	2.4	7,239	0.03%
2019/04/10	6	28.98	5.5	29.14	29.20	0.5	7,017	0.01%
2019/04/09	14	28.51	15.2	28.82	29.05	-1.2	6,887	-0.02%
2019/04/08	12	28.13	23	27.93	27.90	-11	6,616	-0.17%
2019/04/03	4	27.19	10	27.28	27.20	-6	6,382	-0.09%
2019/04/02	1	27.05	1	27.10	26.70	0	6,251	0.00%
2019/04/01	0	0.00	1	26.80	26.90	-1	6,185	-0.02%
2019/03/29	1	26.35	12	26.32	26.20	-11	6,052	-0.18%
2019/03/28	1	26.10	0	0.00	26.10	1	6,048	0.02%
2019/03/27	0	0.00	4	26.20	26.45	-4	6,038	-0.07%
2019/03/26	9	27.15	1	27.70	26.60	8	6,024	0.13%
2019/03/25	37	26.97	42.8	26.76	26.95	-5.8	5,894	-0.10%
2019/03/22	5	26.80	27	27.13	26.95	-22	5,890	-0.37%
2019/03/21	52	27.11	39	27.09	26.95	13	5,757	0.23%
2019/03/20	24	26.20	54	26.04	26.45	-30	5,487	-0.55%
2019/03/19	50	25.25	2	25.00	25.20	48	5,169	0.93%
2019/03/18	30	24.37	0.1	24.50	24.50	30	4,987	0.60%
2019/03/15	12	24.25	1	24.40	24.30	11	4,960	0.22%
2019/03/14	4	23.98	0	0.00	23.90	4	4,976	0.08%
2019/03/13	0	0.00	0.5	24.25	24.10	-0.5	4,987	-0.01%
2019/03/12	10	24.55	15	24.20	24.20	-5	5,001	-0.10%
2019/03/11	24	24.56	1	24.55	24.55	23	4,931	0.47%
2019/03/08	23.3	24.78	4	24.85	24.60	19.3	5,016	0.38%
2019/03/07	7	26.10	116	26.23	26.70	-109	4,585	-2.38%	大賣/鉅額交易
2019/03/05	0	0.00	13	26.11	25.95	-13	4,473	-0.29%
2019/03/04	7	26.03	3	25.88	26.15	4	4,406	0.09%
2019/02/26	1	25.80	0	0.00	25.50	1	4,380	0.02%
2019/02/25	7	25.30	0	0.00	25.65	7	4,400	0.16%
2019/02/22	0	0.00	1	25.20	25.20	-1	4,471	-0.02%
2019/02/21	2	25.40	0	0.00	25.05	2	4,667	0.04%
2019/02/20	2.2	25.86	0	0.00	25.40	2.2	4,740	0.05%
2019/02/19	2	25.30	0	0.00	25.65	2	4,860	0.04%
2019/02/18	2.2	25.60	0	0.00	25.75	2.2	4,899	0.04%
2019/02/14	1	25.80	0	0.00	25.50	1	5,080	0.02%
2019/02/13	0	0.00	1	25.80	25.70	-1	5,207	-0.02%
2019/02/12	0	0.00	2	25.45	25.35	-2	5,280	-0.04%
2019/01/30	25	24.98	0	0.00	24.65	25	5,464	0.46%
2019/01/29	90	25.16	1	25.00	25.20	89	5,601	1.59%
2019/01/28	0	0.00	1	25.35	25.50	-1	5,683	-0.02%
2019/01/25	2	25.48	1	25.70	25.50	1	5,897	0.02%
2019/01/24	0	0.00	2	25.55	25.10	-2	6,015	-0.03%
2019/01/21	0	0.00	0.1	24.70	24.65	-0.1	6,294	0.00%
2019/01/18	0	24.90	2	25.00	24.90	-2	6,485	-0.03%
2019/01/17	0	0.00	0	24.80	24.75	0	6,663	0.00%
2019/01/15	0	0.00	1	24.20	24.55	-1	6,861	-0.01%
2019/01/14	1	24.50	0	0.00	24.30	1	6,976	0.01%
2019/01/11	0	24.40	0.4	24.40	24.40	-0.4	7,153	-0.01%
2019/01/10	14	24.14	0	0.00	24.05	14	7,215	0.19%
2019/01/09	2	25.05	0	0.00	25.05	2	7,208	0.03%
2019/01/08	4	24.75	5	24.70	24.85	-1	7,352	-0.01%
2019/01/07	8	24.78	10	25.40	24.60	-2	7,500	-0.03%
2019/01/04	12	24.70	1	25.30	25.20	11	7,669	0.14%
2019/01/03	1	25.85	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	2	26.20	26.30	-2	7,808	-0.03%
2018/12/28	0	0.00	2.4	26.03	26.10	-2.4	7,853	-0.03%
2018/12/27	2	25.20	1	25.55	25.50	1	7,899	0.01%
2018/12/26	2	25.55	2	25.10	25.10	0	8,017	0.00%
2018/12/24	0	26.00	17	26.05	25.95	-17	8,384	-0.20%
2018/12/22	2	25.50	1	25.70	25.70	1	8,510	0.01%
2018/12/21	5	26.03	3	25.90	26.25	2	8,660	0.02%
2018/12/20	5	25.85	0	0.00	25.70	5	8,950	0.06%
2018/12/19	32	26.19	13	26.35	26.30	19	9,065	0.21%
2018/12/18	1	26.30	0	0.00	26.10	1	9,068	0.01%
2018/12/17	2	26.30	0	0.00	26.30	2	9,002	0.02%
2018/12/14	19	27.04	0	0.00	27.05	19	8,877	0.21%
2018/12/13	4	27.90	0	0.00	27.80	4	8,790	0.05%
2018/12/12	0	0.00	1.8	28.35	28.30	-1.8	8,790	-0.02%
2018/12/11	3	27.13	1.1	27.92	27.75	1.9	8,667	0.02%
2018/12/10	3	27.00	0	0.00	27.50	3	8,747	0.03%
2018/12/07	1	27.50	2	27.60	27.30	-1	8,732	-0.01%
2018/12/06	0.2	27.50	3	27.52	27.60	-2.8	8,638	-0.03%
2018/12/05	2.3	27.76	0.7	27.45	27.45	1.5	8,530	0.02%
2018/12/04	0	0.00	0.8	28.00	28.20	-0.8	8,440	-0.01%
2018/12/03	4.1	28.21	7.8	28.29	28.05	-3.7	8,336	-0.04%
2018/11/30	10	27.12	11	27.04	27.30	-1	8,115	-0.01%
2018/11/29	0	0.00	12	27.00	26.70	-12	8,013	-0.15%
2018/11/28	1	26.70	0	0.00	26.65	1	7,944	0.01%
2018/11/27	2	26.85	5	26.85	26.85	-3	7,892	-0.04%
2018/11/26	2	25.70	0	0.00	25.80	2	7,782	0.03%
2018/11/23	2	26.00	2	25.55	25.70	0	7,765	0.00%
2018/11/22	0	0.00	0.8	26.20	26.20	-0.8	7,691	-0.01%
2018/11/21	0	0.00	0.1	26.85	27.00	-0.1	7,645	0.00%
2018/11/20	0	0.00	4.2	27.25	26.55	-4.2	7,541	-0.06%
2018/11/19	2	26.48	2	26.88	26.75	0	7,343	0.00%
2018/11/16	0	0.00	8	26.06	26.20	-8	7,267	-0.11%
2018/11/15	4.3	26.58	4	26.98	26.90	0.3	7,149	0.00%
2018/11/14	1	27.20	3	26.77	26.70	-2	7,168	-0.03%
2018/11/13	9.3	26.77	11	27.01	27.20	-1.7	7,135	-0.02%
2018/11/12	6	26.45	10	26.95	26.80	-4	7,010	-0.06%
2018/11/09	3	25.97	11	26.07	26.15	-8	6,859	-0.12%
2018/11/08	1.1	25.87	7	25.79	25.80	-5.9	6,755	-0.09%
2018/11/07	2.3	25.37	2.8	24.88	25.40	-0.5	6,632	-0.01%
2018/11/06	0.3	25.10	10.2	25.57	25.25	-9.9	6,595	-0.15%
2018/11/05	1.3	25.14	6	24.63	25.10	-4.7	6,425	-0.07%
2018/11/02	1	24.60	24.5	24.43	24.60	-23.5	6,305	-0.37%
2018/11/01	2	22.63	39	23.31	23.45	-37	6,071	-0.61%
2018/10/31	5.5	21.03	0	0.00	21.35	5.5	5,914	0.09%
2018/10/30	16	20.40	21	20.47	20.20	-5	5,841	-0.09%
2018/10/29	2	22.35	3	23.40	22.35	-1	5,637	-0.02%
2018/10/26	5.5	23.49	0.1	23.35	23.35	5.4	5,586	0.10%
2018/10/17	1	23.55	19	23.50	23.50	-18	5,384	-0.33%
2018/10/16	0	0.00	10	22.90	22.85	-10	5,212	-0.19%
2018/10/15	27	23.79	0	0.00	23.60	27	5,116	0.53%
2018/10/12	0	0.00	9	23.38	23.50	-9	5,047	-0.18%
2018/10/11	1	21.70	16	22.19	22.50	-15	4,911	-0.31%
2018/10/09	1	23.60	2	23.55	23.60	-1	4,725	-0.02%
2018/10/08	2	22.95	5	23.06	23.25	-3	4,622	-0.06%
2018/10/05	0	22.80	32	22.86	22.60	-32	4,572	-0.70%
2018/10/04	11	24.16	21	24.07	24.10	-10	4,445	-0.23%
2018/10/03	5	23.95	2	24.08	24.25	3	4,271	0.07%
2018/10/02	0	0.00	3	24.28	23.65	-3	4,050	-0.07%
2018/10/01	5	24.00	4	23.84	23.80	1	3,895	0.03%
2018/09/27	5	23.22	1	23.20	23.50	4	3,837	0.10%
2018/09/26	2	23.85	5	23.94	23.45	-3	3,783	-0.08%
2018/09/25	7	23.65	5	23.74	23.90	2	3,659	0.05%
2018/09/21	2	23.20	13	23.22	23.40	-11	3,469	-0.32%
2018/09/20	9	23.01	3	23.03	22.85	6	3,252	0.18%
2018/09/19	0	0.00	50	22.76	22.85	-50	3,122	-1.60%
2018/09/18	22	22.66	25	22.52	22.60	-3	3,030	-0.10%
2018/09/17	1	21.80	17	21.64	21.90	-16	2,783	-0.57%
2018/09/14	0	0.00	7	20.54	20.35	-7	2,841	-0.25%
2018/09/13	13	19.89	0	0.00	20.05	13	3,146	0.41%
2018/09/10	2	20.00	0	0.00	20.15	2	3,271	0.06%
2018/09/07	21	21.04	1	21.00	20.85	20	3,315	0.60%
2018/09/06	53	21.71	16	21.77	21.60	37	3,284	1.13%
2018/09/05	2	21.15	20	21.00	21.15	-18	3,148	-0.57%
2018/08/30	1	21.15	2	21.10	21.15	-1	3,427	-0.03%
2018/08/29	5	21.20	0	0.00	21.15	5	3,491	0.14%
2018/08/28	0	21.20	0	0.00	21.15	0	3,630	0.00%
2018/08/27	1	21.15	26	21.16	21.15	-25	3,661	-0.68%
2018/08/24	0	0.00	12	21.10	21.15	-12	3,678	-0.33%
2018/08/23	3	21.12	0	0.00	21.15	3	3,747	0.08%
2018/08/21	1	20.95	3	21.05	21.05	-2	3,919	-0.05%
2018/08/17	1	21.25	0	0.00	21.00	1	4,022	0.02%
2018/08/16	7	21.23	0	0.00	21.25	7	4,048	0.17%
2018/08/15	22	21.41	0	0.00	21.40	22	4,052	0.54%
2018/08/14	0	0.00	10	21.95	21.85	-10	4,217	-0.24%
2018/08/13	1	22.35	0	0.00	21.75	1	4,299	0.02%
2018/08/10	0	0.00	40	22.85	22.60	-40	4,250	-0.94%
2018/08/09	7	23.05	1	23.25	23.00	6	4,234	0.14%
2018/08/08	0	0.00	8	23.36	23.25	-8	4,258	-0.19%
2018/08/07	8	23.19	15	23.22	23.25	-7	4,288	-0.16%
2018/08/06	0	0.00	11	23.10	23.00	-11	4,307	-0.26%
2018/08/03	3	22.62	0	0.00	22.70	3	4,332	0.07%
2018/08/02	2	22.15	3	22.25	22.15	-1	4,343	-0.02%
2018/08/01	20	22.50	0	0.00	22.35	20	4,552	0.44%
2018/07/31	8	22.30	0	0.00	22.40	8	4,772	0.17%
2018/07/30	8	22.44	0	0.00	22.30	8	4,792	0.17%
2018/07/27	12	22.40	7	22.33	22.40	5	4,818	0.10%
2018/07/24	0	0.00	4	22.25	22.30	-4	4,953	-0.08%
2018/07/23	4	22.30	12	22.20	22.10	-8	4,981	-0.16%
2018/07/20	14	22.50	0	0.00	22.45	14	5,025	0.28%
2018/07/19	20	22.85	21	22.70	22.75	-1	5,139	-0.02%
2018/07/18	0	0.00	5	22.60	22.40	-5	5,194	-0.10%
2018/07/17	3	22.50	10	22.60	22.40	-7	5,236	-0.13%
2018/07/13	1	22.35	0	0.00	22.35	1	5,420	0.02%
2018/07/12	6	22.39	1	22.10	22.35	5	5,446	0.09%
2018/07/11	2	21.75	1	21.95	21.80	1	5,444	0.02%
2018/07/10	0	0.00	97	21.83	21.75	-97	5,486	-1.77%
2018/07/09	10	21.83	1	21.80	21.65	9	5,525	0.16%
2018/07/06	3	21.30	6	21.18	21.30	-3	5,541	-0.05%
2018/07/05	21	21.60	2	21.50	21.30	19	5,561	0.34%
2018/07/04	6	22.53	1	22.55	22.15	5	5,542	0.09%
2018/07/03	1	22.60	5	23.15	22.55	-4	5,535	-0.07%
2018/07/02	9	23.13	24	23.06	23.10	-15	5,542	-0.27%
2018/06/29	3	23.35	3	23.37	23.05	0	5,572	0.00%
2018/06/28	1	23.15	0	0.00	23.05	1	5,562	0.02%
2018/06/27	2	23.63	2	23.48	23.30	0	5,630	0.00%
2018/06/26	10	23.52	3	23.10	23.55	7	5,699	0.12%
2018/06/25	13	23.76	6	23.99	23.55	7	5,702	0.12%
2018/06/22	4	23.15	27	23.52	24.80	-23	5,558	-0.41%
2018/06/21	1	22.75	0	0.00	23.00	1	5,293	0.02%
2018/06/20	1	22.30	6	22.33	22.15	-5	5,330	-0.09%
2018/06/19	34	22.58	5	22.40	22.85	29	5,356	0.54%
2018/06/15	10	22.82	6	23.08	23.20	4	5,359	0.07%
2018/06/14	0	0.00	77	22.80	22.60	-77	5,320	-1.45%
2018/06/13	0	0.00	1	22.95	22.95	-1	5,431	-0.02%
2018/06/12	36	23.23	8	23.09	23.00	28	5,734	0.49%
2018/06/11	26	23.04	0	0.00	22.95	26	5,675	0.46%
2018/06/08	0	0.00	20	22.85	22.85	-20	5,676	-0.35%
2018/06/07	19	22.87	8	23.06	22.75	11	5,763	0.19%
2018/06/06	42	22.50	4	22.54	22.65	38	5,743	0.66%
2018/06/05	13	22.36	18	22.40	22.20	-5	5,765	-0.09%
2018/06/04	1	22.00	9	21.92	21.95	-8	5,680	-0.14%
2018/06/01	5	21.95	1	21.80	21.80	4	5,661	0.07%
2018/05/31	7	22.07	28	22.01	22.00	-21	5,661	-0.37%
2018/05/30	16	21.95	0	0.00	22.00	16	5,602	0.29%
2018/05/29	7	22.05	16	22.13	22.20	-9	5,563	-0.16%
2018/05/28	0	0.00	12	21.70	21.75	-12	5,515	-0.22%
2018/05/25	11	21.70	5	22.00	21.70	6	5,514	0.11%
2018/05/24	0	0.00	6	21.68	21.70	-6	5,436	-0.11%
2018/05/23	7	21.40	20	21.40	21.35	-13	5,424	-0.24%
2018/05/22	40	21.96	1	21.70	21.60	39	5,416	0.72%
2018/05/21	1	21.25	8	21.27	21.95	-7	5,258	-0.13%
2018/05/18	6	20.70	0	0.00	20.75	6	5,210	0.12%
2018/05/17	1	21.00	0	0.00	20.75	1	5,240	0.02%
2018/05/16	3	21.10	25	21.25	21.00	-22	5,247	-0.42%
2018/05/15	2	21.15	0	0.00	21.10	2	5,266	0.04%
2018/05/14	8	21.44	0	0.00	21.40	8	5,442	0.15%
2018/05/11	8	21.84	16	21.86	21.75	-8	5,436	-0.15%
2018/05/09	36	22.12	14	22.06	22.25	22	5,354	0.41%
2018/05/08	1	21.95	13	21.84	22.05	-12	5,160	-0.23%
2018/05/07	7	21.00	8	20.75	20.70	-1	5,005	-0.02%
2018/05/04	5	21.10	0	0.00	21.00	5	5,025	0.10%
2018/05/03	20	20.95	0	0.00	21.00	20	5,045	0.40%
2018/05/02	3	20.65	5	21.00	20.95	-2	5,090	-0.04%
2018/04/30	1	20.65	5	20.75	20.65	-4	5,084	-0.08%
2018/04/27	3	20.30	0	0.00	20.35	3	5,081	0.06%
2018/04/26	5	20.23	5	20.95	20.30	0	5,077	0.00%
2018/04/25	17	20.21	684	19.81	20.55	-667	5,055	-13.19%	大賣/鉅額交易
2018/04/24	22.5	21.27	97	21.03	20.95	-74.5	4,979	-1.50%
2018/04/23	24	22.08	2	22.10	22.05	22	4,942	0.45%
2018/04/20	6.4	22.08	7	22.06	22.05	-0.6	5,095	-0.01%
2018/04/19	8	22.33	0	0.00	22.30	8	5,031	0.16%
2018/04/18	1	22.60	0	0.00	22.60	1	4,983	0.02%
2018/04/17	3	22.77	10	22.75	22.70	-7	4,968	-0.14%
2018/04/16	2	22.88	0	0.00	22.85	2	5,011	0.04%
2018/04/13	2	23.15	0	0.00	23.10	2	4,987	0.04%
2018/04/12	8	23.29	0	0.00	23.40	8	4,968	0.16%
2018/04/11	12	23.60	0	0.00	23.50	12	5,006	0.24%
2018/04/09	0	0.00	5	23.60	23.55	-5	5,137	-0.10%
2018/04/03	0	0.00	9	23.66	23.85	-9	5,145	-0.17%
2018/04/02	1	23.85	3	24.22	23.85	-2	5,155	-0.04%
2018/03/31	11	24.12	1	24.10	24.05	10	5,160	0.19%
2018/03/30	7	23.76	6	23.81	23.85	1	5,157	0.02%
2018/03/29	1	23.10	1	23.25	23.05	0	5,105	0.00%
2018/03/28	8	23.34	11	23.60	23.30	-3	4,980	-0.06%
2018/03/27	26	23.68	0	0.00	23.50	26	4,916	0.53%
2018/03/26	63	23.47	1	23.40	23.40	62	4,863	1.27%
2018/03/23	14	23.65	12	23.63	23.70	2	4,814	0.04%
2018/03/22	3	24.73	19	24.58	24.35	-16	4,761	-0.34%
2018/03/21	3	24.77	0	0.00	24.65	3	4,805	0.06%
2018/03/20	0	0.00	39	24.88	24.85	-39	5,135	-0.76%
2018/03/19	98.3	25.10	28	25.37	25.05	70.3	5,212	1.35%
2018/03/16	15	26.11	21	25.76	25.70	-6	5,125	-0.12%
2018/03/15	3	26.00	5	25.80	25.80	-2	4,877	-0.04%
2018/03/14	55	26.17	5	26.24	26.10	50	5,124	0.98%
2018/03/13	8	26.60	1	26.55	26.20	7	5,199	0.13%
2018/03/12	1	26.10	0	0.00	26.50	1	5,211	0.02%
2018/03/09	23	26.05	5	25.85	26.05	18	5,250	0.34%
2018/03/08	2	25.60	1	25.65	25.55	1	5,441	0.02%
2018/03/06	1	25.20	0	0.00	25.20	1	6,144	0.02%
2018/03/05	12	25.48	1	25.65	25.20	11	6,189	0.18%
2018/03/02	3	25.38	0	0.00	25.40	3	6,230	0.05%
2018/03/01	3	25.45	0	0.00	25.55	3	6,259	0.05%
2018/02/27	2	25.15	0	0.00	25.20	2	6,381	0.03%
2018/02/26	4	25.18	0	0.00	25.10	4	6,422	0.06%
2018/02/23	2	25.08	13	25.15	25.10	-11	6,483	-0.17%
2018/02/22	0	0.00	1	24.65	24.75	-1	6,560	-0.02%
2018/02/21	3	24.33	1	24.55	24.35	2	6,604	0.03%
2018/02/12	5	23.59	2	23.50	23.50	3	6,677	0.04%
2018/02/09	4	23.03	10	23.75	23.80	-6	6,734	-0.09%
2018/02/08	3	24.70	20	24.55	24.30	-17	6,911	-0.25%
2018/02/07	1	24.70	5	24.46	24.50	-4	7,146	-0.06%
2018/02/06	8	24.74	31	25.02	23.75	-23	7,212	-0.32%
2018/02/05	0	0.00	3	25.88	26.15	-3	7,178	-0.04%
2018/02/02	2	26.45	6	26.55	26.60	-4	7,402	-0.05%
2018/02/01	2	26.65	4	26.63	26.60	-2	7,511	-0.03%
2018/01/31	15	26.70	0	0.00	26.65	15	7,576	0.20%
2018/01/30	10.5	26.85	2	27.05	26.90	8.5	7,702	0.11%
2018/01/29	2	26.90	0	0.00	26.75	2	7,807	0.03%
2018/01/25	15	27.00	6	27.13	26.85	9	8,491	0.11%
2018/01/24	1	26.85	13	26.93	26.90	-12	8,492	-0.14%
2018/01/23	0	0.00	1	26.80	26.85	-1	8,528	-0.01%
2018/01/22	3	26.98	10	26.80	26.75	-7	8,664	-0.08%
2018/01/19	3	27.00	2	26.90	26.90	1	8,949	0.01%
2018/01/18	2	27.03	0	0.00	27.00	2	9,298	0.02%
2018/01/17	2	27.35	0	0.00	27.05	2	9,505	0.02%
2018/01/16	14	26.93	17	27.04	27.30	-3	9,568	-0.03%
2018/01/15	0	0.00	2	26.35	26.35	-2	9,558	-0.02%
2018/01/12	1	26.30	1	26.30	26.25	0	9,622	0.00%
2018/01/11	0	0.00	5	26.10	26.10	-5	9,681	-0.05%
2018/01/10	13	26.18	0	0.00	26.05	13	9,769	0.13%
2018/01/09	11	26.93	0	0.00	26.75	11	9,912	0.11%
2018/01/08	22	26.91	0	0.00	26.85	22	10,189	0.22%
2018/01/05	9	26.98	11	27.13	26.90	-2	10,569	-0.02%
2018/01/04	15	27.10	35	27.14	27.05	-20	10,909	-0.18%
2018/01/03	10	26.80	11	26.75	26.65	-1	11,278	-0.01%
2018/01/02	4	26.35	0	0.00	26.40	4	12,507	0.03%